Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 46.82 | 48.67 | 46.65 | 47.90 | 958,402 | +1.29(+2.77%) |
May 30, 2012 | 46.41 | 48.28 | 45.36 | 46.61 | 725,240 | +0.70(+1.52%) |
May 29, 2012 | 47.96 | 48.71 | 44.36 | 45.92 | 650,416 | -1.44(-3.04%) |
May 25, 2012 | 46.41 | 47.42 | 46.28 | 47.35 | 198,220 | +0.84(+1.80%) |
May 24, 2012 | 46.93 | 47.39 | 45.65 | 46.52 | 326,877 | -0.19(-0.41%) |
May 23, 2012 | 46.87 | 47.08 | 45.97 | 46.71 | 193,585 | -0.29(-0.61%) |
May 22, 2012 | 46.13 | 47.62 | 46.08 | 47.00 | 258,104 | +0.77(+1.66%) |
May 21, 2012 | 45.66 | 46.25 | 45.37 | 46.23 | 216,918 | +0.50(+1.09%) |
May 18, 2012 | 46.11 | 46.11 | 45.36 | 45.73 | 190,059 | -0.51(-1.11%) |
May 17, 2012 | 47.17 | 47.22 | 46.24 | 46.25 | 111,431 | -0.87(-1.85%) |
May 16, 2012 | 46.32 | 47.35 | 46.22 | 47.12 | 230,575 | +1.06(+2.29%) |
May 15, 2012 | 45.67 | 46.33 | 45.51 | 46.06 | 135,408 | +0.27(+0.59%) |
May 14, 2012 | 45.58 | 46.20 | 45.42 | 45.79 | 106,735 | -0.10(-0.21%) |
May 11, 2012 | 45.96 | 46.34 | 45.59 | 45.89 | 132,581 | -0.17(-0.36%) |
May 10, 2012 | 45.24 | 46.79 | 45.24 | 46.06 | 229,855 | +0.92(+2.05%) |
May 09, 2012 | 44.31 | 45.43 | 44.31 | 45.13 | 86,004 | -0.08(-0.17%) |
May 08, 2012 | 44.56 | 45.32 | 44.29 | 45.21 | 102,205 | +0.50(+1.11%) |
May 07, 2012 | 44.34 | 45.11 | 44.09 | 44.71 | 92,931 | +0.23(+0.51%) |
May 04, 2012 | 43.86 | 44.97 | 43.86 | 44.49 | 294,851 | +0.52(+1.19%) |
May 03, 2012 | 44.32 | 44.32 | 43.73 | 43.96 | 112,640 | -0.29(-0.65%) |
May 02, 2012 | 44.22 | 44.52 | 43.90 | 44.25 | 240,583 | +0.01(+0.02%) |
May 01, 2012 | 44.81 | 45.05 | 44.11 | 44.24 | 208,774 | -0.61(-1.36%) |
Apr 30, 2012 | 45.72 | 45.72 | 44.74 | 44.85 | 367,012 | -1.03(-2.25%) |
Apr 27, 2012 | 45.65 | 46.04 | 45.22 | 45.88 | 202,742 | +0.49(+1.07%) |
Apr 26, 2012 | 44.63 | 45.52 | 44.50 | 45.40 | 107,512 | +0.57(+1.28%) |
Apr 25, 2012 | 45.10 | 45.37 | 44.45 | 44.82 | 215,367 | +0.10(+0.23%) |
Apr 24, 2012 | 43.51 | 45.08 | 43.51 | 44.72 | 487,870 | +1.42(+3.27%) |
Apr 23, 2012 | 43.96 | 44.18 | 43.09 | 43.30 | 199,117 | -1.25(-2.81%) |
Apr 20, 2012 | 44.81 | 44.81 | 44.07 | 44.55 | 145,166 | +0.28(+0.63%) |
Apr 19, 2012 | 44.37 | 44.75 | 43.90 | 44.28 | 195,634 | -0.17(-0.39%) |
Apr 18, 2012 | 44.51 | 44.85 | 44.25 | 44.45 | 111,044 | -0.38(-0.85%) |
Apr 17, 2012 | 44.41 | 45.14 | 44.41 | 44.83 | 226,881 | +0.52(+1.18%) |
Apr 16, 2012 | 44.02 | 44.65 | 43.92 | 44.31 | 137,532 | +0.45(+1.03%) |
Apr 13, 2012 | 43.89 | 44.34 | 43.77 | 43.86 | 172,558 | -0.28(-0.63%) |
Apr 12, 2012 | 44.00 | 44.81 | 43.80 | 44.14 | 285,138 | +0.27(+0.61%) |
Apr 11, 2012 | 43.96 | 44.18 | 43.52 | 43.87 | 194,648 | +0.21(+0.48%) |
Apr 10, 2012 | 44.31 | 44.59 | 43.62 | 43.66 | 217,675 | -0.64(-1.45%) |
Apr 09, 2012 | 44.42 | 44.57 | 43.93 | 44.30 | 151,744 | -0.71(-1.58%) |
Apr 05, 2012 | 45.34 | 45.70 | 44.71 | 45.01 | 159,418 | -0.56(-1.22%) |
Apr 04, 2012 | 45.65 | 46.02 | 45.17 | 45.57 | 171,299 | -0.56(-1.22%) |
Apr 03, 2012 | 46.16 | 46.94 | 46.08 | 46.14 | 169,124 | -0.24(-0.52%) |
Apr 02, 2012 | 46.10 | 46.62 | 45.74 | 46.38 | 237,628 | +0.30(+0.64%) |
Mar 30, 2012 | 46.44 | 46.74 | 46.08 | 46.08 | 219,996 | -0.25(-0.54%) |
Mar 29, 2012 | 46.64 | 46.88 | 46.11 | 46.34 | 202,118 | -0.51(-1.09%) |
Mar 28, 2012 | 46.61 | 47.07 | 46.50 | 46.85 | 297,495 | +0.16(+0.34%) |
Mar 27, 2012 | 47.57 | 47.65 | 46.52 | 46.69 | 315,506 | -0.82(-1.72%) |
Mar 26, 2012 | 46.96 | 47.59 | 46.85 | 47.51 | 246,355 | +0.75(+1.60%) |
Mar 23, 2012 | 46.36 | 46.96 | 46.36 | 46.76 | 305,036 | +0.25(+0.54%) |
Mar 22, 2012 | 46.14 | 46.93 | 46.14 | 46.51 | 263,035 | +0.17(+0.38%) |
Mar 21, 2012 | 46.73 | 46.82 | 46.30 | 46.34 | 318,893 | -0.30(-0.65%) |
Mar 20, 2012 | 46.58 | 47.02 | 46.41 | 46.64 | 262,226 | -0.36(-0.76%) |
Mar 19, 2012 | 46.82 | 47.23 | 46.54 | 47.00 | 229,700 | -0.02(-0.04%) |
Mar 16, 2012 | 47.30 | 47.43 | 46.74 | 47.01 | 438,690 | -0.11(-0.24%) |
Mar 15, 2012 | 46.85 | 47.37 | 46.48 | 47.13 | 213,445 | +0.29(+0.61%) |
Mar 14, 2012 | 47.41 | 47.44 | 46.07 | 46.84 | 321,987 | -0.96(-2.02%) |
Mar 13, 2012 | 46.74 | 47.84 | 46.50 | 47.80 | 441,650 | +1.37(+2.96%) |
Mar 12, 2012 | 46.40 | 46.69 | 46.18 | 46.43 | 294,989 | +0.16(+0.34%) |
Mar 09, 2012 | 44.11 | 46.29 | 43.95 | 46.27 | 395,715 | +2.11(+4.78%) |
Mar 08, 2012 | 44.06 | 44.30 | 43.53 | 44.16 | 191,053 | +0.31(+0.71%) |
Mar 07, 2012 | 43.60 | 44.28 | 43.20 | 43.85 | 176,192 | +0.29(+0.66%) |
Mar 06, 2012 | 44.44 | 44.61 | 42.96 | 43.56 | 349,797 | -1.16(-2.60%) |
Mar 05, 2012 | 44.20 | 45.32 | 43.55 | 44.73 | 283,485 | +0.32(+0.72%) |
Mar 02, 2012 | 43.97 | 45.34 | 43.80 | 44.41 | 535,135 | +0.50(+1.15%) |
Mar 01, 2012 | 42.99 | 44.50 | 42.63 | 43.90 | 454,623 | +1.15(+2.68%) |
Feb 29, 2012 | 42.45 | 44.12 | 42.30 | 42.76 | 725,959 | +0.63(+1.49%) |
Feb 28, 2012 | 42.32 | 43.91 | 42.05 | 42.13 | 690,249 | -0.86(-2.00%) |
Feb 27, 2012 | 42.64 | 43.69 | 42.38 | 42.99 | 302,899 | +0.01(+0.02%) |
Feb 24, 2012 | 42.26 | 42.98 | 41.76 | 42.98 | 289,535 | +0.61(+1.44%) |
Feb 23, 2012 | 42.23 | 43.22 | 41.67 | 42.37 | 282,899 | +0.03(+0.06%) |
Feb 22, 2012 | 41.96 | 43.01 | 41.60 | 42.35 | 215,798 | +0.32(+0.77%) |
Feb 21, 2012 | 42.50 | 42.60 | 41.67 | 42.03 | 169,877 | -0.57(-1.35%) |
Feb 17, 2012 | 42.63 | 43.25 | 42.46 | 42.60 | 178,712 | +0.28(+0.66%) |
Feb 16, 2012 | 42.30 | 42.94 | 42.01 | 42.32 | 227,410 | -0.03(-0.08%) |
Feb 15, 2012 | 42.28 | 42.87 | 41.94 | 42.36 | 370,035 | +0.35(+0.83%) |
Feb 14, 2012 | 41.37 | 42.06 | 41.28 | 42.01 | 385,970 | +0.31(+0.75%) |
Feb 13, 2012 | 41.81 | 42.05 | 41.28 | 41.70 | 320,858 | +0.20(+0.48%) |
Feb 10, 2012 | 41.09 | 41.76 | 41.09 | 41.50 | 362,755 | +0.10(+0.23%) |
Feb 09, 2012 | 41.49 | 41.74 | 41.03 | 41.40 | 440,882 | +0.09(+0.22%) |
Feb 08, 2012 | 41.97 | 42.56 | 41.19 | 41.31 | 355,355 | -0.48(-1.15%) |
Feb 07, 2012 | 43.10 | 43.23 | 41.20 | 41.79 | 467,517 | -1.21(-2.81%) |
Feb 06, 2012 | 42.56 | 43.01 | 42.20 | 43.00 | 166,658 | +0.28(+0.65%) |
Feb 03, 2012 | 43.40 | 43.52 | 42.50 | 42.72 | 415,591 | -0.06(-0.13%) |
Feb 02, 2012 | 43.33 | 43.93 | 42.72 | 42.78 | 353,926 | -0.53(-1.22%) |
Feb 01, 2012 | 44.40 | 44.76 | 42.79 | 43.31 | 560,026 | -0.81(-1.84%) |
Jan 31, 2012 | 44.15 | 44.63 | 43.73 | 44.11 | 731,274 | +0.36(+0.83%) |
Jan 30, 2012 | 44.44 | 44.93 | 43.63 | 43.75 | 353,517 | -0.80(-1.79%) |
Jan 27, 2012 | 44.45 | 44.89 | 44.11 | 44.55 | 120,563 | -0.20(-0.44%) |
Jan 26, 2012 | 44.70 | 45.30 | 44.56 | 44.75 | 316,342 | +0.03(+0.08%) |
Jan 25, 2012 | 44.68 | 45.29 | 44.30 | 44.71 | 279,553 | +0.13(+0.29%) |
Jan 24, 2012 | 44.45 | 44.94 | 44.11 | 44.58 | 295,901 | -0.01(-0.02%) |
Jan 23, 2012 | 44.57 | 44.96 | 44.18 | 44.59 | 191,117 | +0.10(+0.21%) |
Jan 20, 2012 | 45.05 | 45.15 | 44.14 | 44.50 | 302,195 | -0.77(-1.70%) |
Jan 19, 2012 | 44.91 | 45.81 | 44.64 | 45.27 | 460,593 | +0.56(+1.26%) |
Jan 18, 2012 | 43.12 | 44.81 | 42.69 | 44.70 | 525,031 | +1.50(+3.47%) |
Jan 17, 2012 | 43.08 | 43.86 | 42.86 | 43.21 | 306,009 | +0.27(+0.63%) |
Jan 13, 2012 | 43.22 | 43.22 | 42.77 | 42.94 | 394,673 | -0.72(-1.65%) |
Jan 12, 2012 | 41.52 | 44.71 | 41.47 | 43.66 | 919,643 | +2.60(+6.33%) |
Jan 11, 2012 | 42.14 | 42.16 | 40.85 | 41.06 | 487,309 | -1.45(-3.40%) |
Jan 10, 2012 | 42.74 | 43.49 | 41.98 | 42.50 | 424,004 | +0.00(+0.00%) |
Jan 09, 2012 | 41.85 | 42.74 | 41.58 | 42.50 | 391,414 | +0.92(+2.21%) |
Jan 06, 2012 | 41.15 | 42.22 | 40.75 | 41.59 | 431,685 | +0.29(+0.71%) |
Jan 05, 2012 | 41.46 | 41.89 | 40.76 | 41.29 | 465,542 | -0.09(-0.21%) |
Jan 04, 2012 | 41.57 | 42.69 | 41.09 | 41.38 | 414,250 | -2.04(-4.69%) |
Dec 30, 2011 | 43.96 | 44.19 | 43.22 | 43.41 | 345,670 | -0.55(-1.24%) |
Dec 29, 2011 | 41.78 | 44.11 | 41.78 | 43.96 | 535,049 | +2.05(+4.90%) |
Dec 28, 2011 | 41.71 | 42.11 | 41.32 | 41.91 | 220,011 | +0.12(+0.29%) |
Dec 27, 2011 | 41.35 | 42.05 | 41.14 | 41.79 | 326,417 | +0.43(+1.05%) |
Dec 23, 2011 | 41.06 | 41.50 | 40.76 | 41.35 | 463,455 | -1.78(-4.14%) |
Dec 21, 2011 | 42.43 | 43.27 | 41.57 | 43.14 | 597,115 | +0.76(+1.80%) |
Dec 20, 2011 | 43.21 | 44.81 | 41.74 | 42.37 | 975,742 | -1.52(-3.45%) |
Dec 19, 2011 | 45.10 | 45.77 | 43.82 | 43.89 | 277,976 | -1.09(-2.43%) |
Dec 16, 2011 | 45.06 | 46.09 | 44.63 | 44.98 | 552,075 | +0.37(+0.83%) |
Dec 15, 2011 | 43.65 | 44.80 | 43.59 | 44.61 | 280,989 | +1.37(+3.16%) |
Dec 14, 2011 | 43.73 | 43.80 | 43.14 | 43.24 | 669,661 | -0.82(-1.87%) |
Dec 13, 2011 | 45.10 | 45.50 | 43.82 | 44.06 | 345,996 | -0.95(-2.12%) |
Dec 12, 2011 | 44.87 | 45.14 | 44.58 | 45.02 | 349,030 | -0.27(-0.59%) |
Dec 09, 2011 | 44.21 | 45.56 | 44.05 | 45.28 | 495,264 | +1.18(+2.67%) |
Dec 08, 2011 | 44.02 | 44.49 | 43.93 | 44.11 | 471,830 | -0.55(-1.22%) |
Dec 07, 2011 | 44.56 | 44.97 | 44.04 | 44.65 | 419,037 | +0.21(+0.47%) |
Dec 06, 2011 | 44.21 | 44.92 | 44.21 | 44.44 | 531,744 | +0.16(+0.35%) |
Dec 05, 2011 | 44.05 | 44.63 | 43.97 | 44.29 | 551,217 | +0.77(+1.77%) |
Dec 02, 2011 | 44.33 | 44.58 | 43.47 | 43.52 | 340,758 | -0.40(-0.92%) |
Dec 01, 2011 | 44.59 | 45.02 | 43.73 | 43.92 | 616,239 | -0.65(-1.47%) |
Nov 30, 2011 | 45.12 | 45.67 | 44.32 | 44.57 | 810,877 | +0.38(+0.86%) |
Nov 29, 2011 | 44.22 | 44.74 | 44.01 | 44.19 | 321,842 | +0.03(+0.08%) |
Nov 28, 2011 | 44.06 | 44.43 | 43.41 | 44.16 | 239,379 | +0.90(+2.08%) |
Nov 25, 2011 | 42.74 | 44.27 | 42.35 | 43.26 | 70,827 | +0.29(+0.67%) |
Nov 23, 2011 | 43.77 | 43.86 | 42.65 | 42.97 | 215,775 | -1.22(-2.76%) |
Nov 22, 2011 | 44.48 | 45.03 | 44.09 | 44.19 | 198,840 | -0.40(-0.89%) |
Nov 21, 2011 | 43.98 | 44.89 | 43.98 | 44.59 | 152,501 | -0.03(-0.08%) |
Nov 18, 2011 | 43.82 | 44.73 | 43.66 | 44.63 | 142,226 | +0.68(+1.56%) |
Nov 17, 2011 | 44.24 | 44.82 | 43.70 | 43.94 | 184,695 | -0.48(-1.09%) |
Nov 16, 2011 | 44.41 | 45.55 | 44.13 | 44.43 | 219,078 | -0.06(-0.14%) |
Nov 15, 2011 | 44.18 | 44.53 | 43.94 | 44.49 | 235,642 | +0.10(+0.23%) |
Nov 14, 2011 | 44.28 | 44.87 | 43.99 | 44.38 | 264,142 | +0.23(+0.53%) |
Nov 11, 2011 | 43.08 | 44.84 | 42.79 | 44.15 | 359,306 | +1.36(+3.18%) |
Nov 10, 2011 | 42.53 | 43.44 | 41.98 | 42.79 | 211,881 | +0.71(+1.69%) |
Nov 09, 2011 | 41.82 | 43.02 | 41.82 | 42.08 | 239,743 | -0.53(-1.24%) |
Nov 08, 2011 | 42.48 | 42.86 | 42.34 | 42.61 | 322,690 | +0.27(+0.63%) |
Nov 07, 2011 | 42.64 | 42.87 | 42.03 | 42.34 | 202,752 | -0.55(-1.29%) |
Nov 04, 2011 | 43.49 | 43.86 | 42.60 | 42.89 | 231,221 | -0.96(-2.19%) |
Nov 03, 2011 | 42.90 | 44.02 | 42.70 | 43.86 | 200,110 | +1.07(+2.51%) |
Nov 02, 2011 | 42.28 | 42.82 | 42.05 | 42.78 | 225,260 | +0.82(+1.96%) |
Nov 01, 2011 | 41.70 | 42.69 | 41.70 | 41.96 | 374,509 | -0.91(-2.12%) |
Oct 31, 2011 | 43.79 | 44.63 | 42.80 | 42.87 | 388,408 | -1.82(-4.07%) |
Oct 28, 2011 | 44.07 | 45.61 | 44.07 | 44.69 | 491,525 | +0.35(+0.78%) |
Oct 27, 2011 | 43.86 | 44.43 | 43.02 | 44.34 | 304,982 | +1.19(+2.75%) |
Oct 26, 2011 | 43.04 | 43.37 | 42.61 | 43.15 | 228,066 | +0.21(+0.48%) |
Oct 25, 2011 | 43.66 | 43.76 | 42.74 | 42.95 | 195,482 | -0.74(-1.70%) |
Oct 24, 2011 | 43.04 | 43.76 | 42.79 | 43.69 | 243,523 | +0.65(+1.51%) |
Oct 21, 2011 | 43.08 | 43.08 | 42.53 | 43.04 | 223,677 | +0.61(+1.45%) |
Oct 20, 2011 | 42.06 | 42.49 | 41.53 | 42.43 | 163,023 | +0.23(+0.53%) |
Oct 19, 2011 | 42.69 | 42.94 | 42.07 | 42.20 | 173,298 | -0.53(-1.24%) |
Oct 18, 2011 | 42.14 | 43.07 | 41.74 | 42.73 | 318,924 | +0.41(+0.96%) |
Oct 17, 2011 | 42.70 | 42.84 | 41.79 | 42.32 | 322,859 | -0.56(-1.31%) |
Oct 14, 2011 | 41.82 | 43.02 | 41.49 | 42.89 | 380,189 | +1.61(+3.90%) |
Oct 13, 2011 | 41.01 | 41.46 | 40.72 | 41.27 | 177,123 | -0.03(-0.06%) |
Oct 12, 2011 | 41.62 | 41.82 | 41.14 | 41.30 | 305,904 | +0.00(+0.00%) |
Oct 11, 2011 | 40.65 | 41.58 | 40.40 | 41.30 | 236,432 | +0.49(+1.21%) |
Oct 10, 2011 | 40.00 | 40.83 | 39.63 | 40.81 | 285,931 | +1.18(+2.97%) |
Oct 07, 2011 | 40.61 | 40.80 | 39.61 | 39.63 | 400,041 | -0.75(-1.87%) |
Oct 06, 2011 | 40.53 | 40.86 | 40.14 | 40.38 | 536,140 | -0.12(-0.30%) |
Oct 05, 2011 | 40.82 | 41.18 | 40.29 | 40.50 | 445,228 | -0.72(-1.74%) |
Oct 04, 2011 | 39.35 | 41.28 | 39.28 | 41.22 | 662,375 | +1.50(+3.77%) |
Oct 03, 2011 | 40.95 | 41.83 | 39.72 | 39.72 | 408,915 | -1.41(-3.43%) |
Sep 30, 2011 | 39.57 | 41.74 | 39.50 | 41.14 | 1,027,864 | +1.18(+2.95%) |
Sep 29, 2011 | 39.36 | 40.13 | 39.11 | 39.96 | 609,262 | +1.18(+3.05%) |
Sep 28, 2011 | 39.34 | 39.56 | 38.62 | 38.78 | 394,045 | -0.60(-1.53%) |
Sep 27, 2011 | 39.64 | 39.95 | 38.78 | 39.38 | 969,059 | +1.80(+4.80%) |
Sep 26, 2011 | 36.67 | 37.80 | 36.37 | 37.58 | 235,196 | +0.98(+2.69%) |
Sep 23, 2011 | 35.83 | 37.22 | 35.32 | 36.59 | 292,614 | +0.72(+2.00%) |
Sep 22, 2011 | 34.78 | 36.27 | 34.63 | 35.88 | 475,122 | +0.48(+1.37%) |
Sep 21, 2011 | 35.51 | 36.57 | 35.31 | 35.39 | 325,903 | -0.16(-0.46%) |
Sep 20, 2011 | 36.42 | 36.52 | 35.56 | 35.56 | 279,675 | -0.72(-2.00%) |
Sep 19, 2011 | 36.13 | 36.61 | 35.78 | 36.28 | 270,966 | -0.22(-0.59%) |
Sep 16, 2011 | 36.71 | 37.12 | 36.26 | 36.50 | 538,246 | -0.02(-0.05%) |
Sep 15, 2011 | 36.01 | 38.08 | 35.56 | 36.52 | 675,501 | +0.67(+1.88%) |
Sep 14, 2011 | 34.96 | 35.90 | 34.54 | 35.84 | 615,192 | +0.89(+2.54%) |
Sep 13, 2011 | 34.36 | 35.05 | 34.00 | 34.95 | 340,442 | +0.75(+2.19%) |
Sep 12, 2011 | 33.73 | 34.67 | 33.43 | 34.20 | 505,628 | +0.41(+1.23%) |
Sep 09, 2011 | 34.09 | 34.38 | 33.43 | 33.79 | 306,619 | -0.35(-1.01%) |
Sep 08, 2011 | 34.69 | 34.93 | 34.13 | 34.13 | 383,809 | -0.68(-1.96%) |
Sep 07, 2011 | 33.87 | 35.42 | 33.68 | 34.82 | 518,544 | +1.35(+4.05%) |
Sep 06, 2011 | 33.16 | 33.62 | 32.85 | 33.46 | 446,169 | +0.00(+0.00%) |
Sep 02, 2011 | 33.51 | 33.87 | 33.24 | 33.46 | 532,371 | -0.51(-1.50%) |
Sep 01, 2011 | 33.88 | 34.27 | 33.70 | 33.97 | 545,637 | +0.15(+0.43%) |
Aug 31, 2011 | 34.21 | 34.86 | 33.55 | 33.82 | 812,215 | -0.22(-0.66%) |
Aug 30, 2011 | 33.95 | 34.35 | 33.38 | 34.05 | 460,228 | -0.09(-0.28%) |
Aug 29, 2011 | 33.72 | 34.48 | 33.29 | 34.14 | 533,425 | +0.76(+2.27%) |
Aug 26, 2011 | 33.74 | 35.57 | 33.03 | 33.38 | 993,647 | -0.63(-1.85%) |
Aug 25, 2011 | 33.00 | 36.77 | 32.97 | 34.01 | 857,528 | -0.79(-2.28%) |
Aug 24, 2011 | 34.83 | 35.63 | 34.57 | 34.81 | 426,753 | -0.03(-0.07%) |
Aug 23, 2011 | 34.08 | 34.86 | 33.77 | 34.83 | 726,292 | +1.16(+3.43%) |
Aug 22, 2011 | 34.51 | 35.38 | 33.12 | 33.68 | 1,045,769 | -1.22(-3.49%) |
Aug 19, 2011 | 35.79 | 36.24 | 34.52 | 34.89 | 350,587 | -1.38(-3.81%) |
Aug 18, 2011 | 36.36 | 36.77 | 35.62 | 36.27 | 242,822 | -0.70(-1.89%) |
Aug 17, 2011 | 37.17 | 37.38 | 36.75 | 36.97 | 202,956 | -0.10(-0.28%) |
Aug 16, 2011 | 37.19 | 37.24 | 36.40 | 37.08 | 175,881 | -0.44(-1.17%) |
Aug 15, 2011 | 35.76 | 37.62 | 35.76 | 37.52 | 296,345 | +0.26(+0.69%) |
Aug 12, 2011 | 37.25 | 37.90 | 37.15 | 37.26 | 252,217 | +0.24(+0.65%) |
Aug 11, 2011 | 35.90 | 37.16 | 35.41 | 37.02 | 395,856 | +0.74(+2.05%) |
Aug 10, 2011 | 36.47 | 37.82 | 36.01 | 36.27 | 571,077 | -0.82(-2.21%) |
Aug 09, 2011 | 35.85 | 37.26 | 34.52 | 37.09 | 676,733 | +2.65(+7.69%) |
Aug 08, 2011 | 37.47 | 38.81 | 34.35 | 34.44 | 715,363 | -3.65(-9.58%) |
Aug 05, 2011 | 37.52 | 38.40 | 36.03 | 38.09 | 585,832 | +0.66(+1.75%) |
Aug 04, 2011 | 39.64 | 39.72 | 37.30 | 37.44 | 306,249 | -2.33(-5.86%) |
Aug 03, 2011 | 39.32 | 39.97 | 38.80 | 39.77 | 348,130 | +0.58(+1.47%) |
Aug 02, 2011 | 40.12 | 40.12 | 38.82 | 39.19 | 318,887 | -1.16(-2.88%) |
Aug 01, 2011 | 40.01 | 40.70 | 39.47 | 40.35 | 511,981 | +0.63(+1.58%) |
Jul 29, 2011 | 37.71 | 40.03 | 37.52 | 39.72 | 547,516 | +1.79(+4.71%) |
Jul 28, 2011 | 38.37 | 38.66 | 37.82 | 37.94 | 354,402 | -0.65(-1.69%) |
Jul 27, 2011 | 39.35 | 39.35 | 38.01 | 38.59 | 389,994 | -0.98(-2.48%) |
Jul 26, 2011 | 39.52 | 40.10 | 39.06 | 39.57 | 159,921 | -0.19(-0.48%) |
Jul 25, 2011 | 40.02 | 40.35 | 39.68 | 39.76 | 119,173 | -0.53(-1.32%) |
Jul 22, 2011 | 40.28 | 40.46 | 39.57 | 40.29 | 154,769 | -0.11(-0.28%) |
Jul 21, 2011 | 40.04 | 40.48 | 39.97 | 40.40 | 181,637 | +0.23(+0.58%) |
Jul 20, 2011 | 39.78 | 40.51 | 39.01 | 40.17 | 259,805 | +0.34(+0.86%) |
Jul 19, 2011 | 38.78 | 39.92 | 38.78 | 39.83 | 333,821 | +1.02(+2.64%) |
Jul 18, 2011 | 39.20 | 39.36 | 38.61 | 38.81 | 133,375 | -0.61(-1.55%) |
Jul 15, 2011 | 39.20 | 39.53 | 38.98 | 39.42 | 225,475 | +0.21(+0.53%) |
Jul 14, 2011 | 39.97 | 40.44 | 39.01 | 39.21 | 303,561 | -0.57(-1.43%) |
Jul 13, 2011 | 39.97 | 40.08 | 39.61 | 39.78 | 171,266 | -0.03(-0.06%) |
Jul 12, 2011 | 39.60 | 40.16 | 39.36 | 39.80 | 285,320 | +0.30(+0.76%) |
Jul 11, 2011 | 39.56 | 39.81 | 39.19 | 39.50 | 241,029 | -0.29(-0.73%) |
Jul 08, 2011 | 40.36 | 40.59 | 39.31 | 39.79 | 380,568 | -0.86(-2.11%) |
Jul 07, 2011 | 40.58 | 41.27 | 40.46 | 40.65 | 266,583 | +0.11(+0.28%) |
Jul 06, 2011 | 40.28 | 40.71 | 39.92 | 40.54 | 157,573 | +0.16(+0.40%) |
Jul 05, 2011 | 40.52 | 40.86 | 39.97 | 40.38 | 263,212 | -0.30(-0.74%) |
Jul 01, 2011 | 41.22 | 41.25 | 40.30 | 40.68 | 307,342 | -0.39(-0.94%) |
Jun 30, 2011 | 41.11 | 41.96 | 40.96 | 41.07 | 645,406 | +0.74(+1.83%) |
Jun 29, 2011 | 40.90 | 40.94 | 40.23 | 40.33 | 365,879 | -0.54(-1.33%) |
Jun 28, 2011 | 40.69 | 41.25 | 40.20 | 40.87 | 425,672 | +0.44(+1.08%) |
Jun 27, 2011 | 41.21 | 41.28 | 40.35 | 40.43 | 345,341 | -1.05(-2.53%) |
Jun 24, 2011 | 40.45 | 41.53 | 39.90 | 41.48 | 1,278,793 | +1.08(+2.68%) |
Jun 23, 2011 | 38.85 | 40.86 | 38.85 | 40.40 | 911,779 | +1.32(+3.36%) |
Jun 22, 2011 | 38.43 | 39.40 | 38.11 | 39.08 | 365,851 | +0.43(+1.11%) |
Jun 21, 2011 | 38.38 | 38.70 | 37.70 | 38.65 | 372,950 | +0.21(+0.56%) |
Jun 20, 2011 | 38.35 | 38.75 | 38.06 | 38.44 | 339,229 | -0.15(-0.38%) |
Jun 17, 2011 | 38.81 | 39.06 | 38.51 | 38.58 | 468,654 | -0.01(-0.02%) |
Jun 16, 2011 | 36.99 | 39.25 | 36.72 | 38.59 | 904,330 | +1.59(+4.30%) |
Jun 15, 2011 | 36.91 | 37.22 | 36.68 | 37.00 | 382,787 | -0.22(-0.60%) |
Jun 14, 2011 | 36.36 | 37.27 | 36.31 | 37.22 | 389,281 | +0.88(+2.41%) |
Jun 13, 2011 | 35.20 | 36.54 | 34.93 | 36.35 | 653,472 | +1.34(+3.83%) |
Jun 10, 2011 | 35.45 | 35.67 | 34.99 | 35.01 | 601,773 | -0.57(-1.59%) |
Jun 09, 2011 | 35.36 | 35.69 | 35.13 | 35.57 | 353,497 | +0.14(+0.39%) |
Jun 08, 2011 | 35.01 | 35.49 | 34.86 | 35.44 | 427,534 | +0.24(+0.68%) |
Jun 07, 2011 | 35.80 | 35.85 | 35.17 | 35.20 | 269,526 | -0.46(-1.30%) |
Jun 06, 2011 | 35.79 | 35.88 | 35.62 | 35.66 | 574,077 | -0.22(-0.62%) |