Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 35.14 | 35.85 | 34.32 | 35.83 | 158,306 | +1.58(+4.61%) |
Jun 28, 2012 | 34.90 | 35.33 | 33.22 | 34.25 | 127,365 | -1.07(-3.04%) |
Jun 27, 2012 | 35.06 | 35.47 | 34.86 | 35.32 | 123,746 | +0.40(+1.15%) |
Jun 26, 2012 | 35.67 | 35.91 | 34.46 | 34.92 | 182,699 | -0.59(-1.65%) |
Jun 25, 2012 | 36.03 | 36.10 | 35.43 | 35.51 | 135,199 | -1.19(-3.23%) |
Jun 22, 2012 | 36.88 | 37.88 | 36.66 | 36.69 | 336,226 | +0.07(+0.20%) |
Jun 21, 2012 | 38.05 | 38.07 | 36.35 | 36.62 | 129,499 | -1.55(-4.07%) |
Jun 20, 2012 | 37.77 | 38.17 | 37.37 | 38.17 | 251,050 | +0.48(+1.28%) |
Jun 19, 2012 | 37.43 | 38.53 | 37.43 | 37.69 | 172,294 | +0.47(+1.27%) |
Jun 18, 2012 | 36.87 | 37.44 | 36.58 | 37.22 | 98,285 | -0.03(-0.09%) |
Jun 15, 2012 | 36.52 | 37.39 | 36.03 | 37.25 | 114,774 | +0.93(+2.56%) |
Jun 14, 2012 | 36.22 | 37.31 | 36.06 | 36.32 | 203,784 | +0.25(+0.69%) |
Jun 13, 2012 | 37.22 | 37.69 | 35.71 | 36.07 | 243,650 | -1.14(-3.06%) |
Jun 12, 2012 | 36.66 | 37.38 | 36.11 | 37.21 | 146,851 | +0.83(+2.27%) |
Jun 11, 2012 | 38.13 | 38.27 | 36.32 | 36.39 | 174,954 | -1.19(-3.18%) |
Jun 08, 2012 | 36.85 | 38.17 | 36.45 | 37.58 | 126,798 | +0.51(+1.36%) |
Jun 07, 2012 | 38.53 | 38.79 | 36.70 | 37.08 | 446,948 | -0.77(-2.03%) |
Jun 06, 2012 | 38.28 | 40.43 | 36.96 | 37.85 | 615,803 | +2.71(+7.71%) |
Jun 05, 2012 | 35.03 | 35.30 | 33.92 | 35.14 | 435,019 | +0.10(+0.30%) |
Jun 04, 2012 | 35.11 | 35.43 | 34.41 | 35.03 | 253,825 | -0.05(-0.14%) |
Jun 01, 2012 | 36.31 | 36.31 | 34.68 | 35.08 | 303,903 | -1.83(-4.95%) |
May 31, 2012 | 35.90 | 36.96 | 35.83 | 36.91 | 312,462 | +1.09(+3.04%) |
May 30, 2012 | 35.59 | 35.99 | 35.30 | 35.82 | 178,072 | -0.19(-0.53%) |
May 29, 2012 | 35.47 | 36.27 | 35.47 | 36.01 | 148,358 | +0.85(+2.42%) |
May 25, 2012 | 34.30 | 35.26 | 34.22 | 35.16 | 195,484 | +0.97(+2.84%) |
May 24, 2012 | 32.75 | 34.58 | 32.75 | 34.19 | 209,608 | +1.88(+5.83%) |
May 23, 2012 | 32.03 | 32.52 | 31.35 | 32.31 | 181,380 | -0.05(-0.15%) |
May 22, 2012 | 32.81 | 33.29 | 32.12 | 32.36 | 146,579 | -0.28(-0.86%) |
May 21, 2012 | 31.91 | 32.68 | 31.58 | 32.64 | 173,715 | +0.71(+2.21%) |
May 18, 2012 | 32.44 | 32.76 | 31.70 | 31.93 | 163,673 | -0.54(-1.65%) |
May 17, 2012 | 33.82 | 33.82 | 32.41 | 32.47 | 114,243 | -1.35(-4.00%) |
May 16, 2012 | 34.08 | 34.27 | 33.67 | 33.82 | 126,943 | -0.10(-0.28%) |
May 15, 2012 | 34.26 | 34.92 | 33.89 | 33.92 | 96,319 | -0.29(-0.84%) |
May 14, 2012 | 34.79 | 34.86 | 33.79 | 34.21 | 280,913 | -0.97(-2.76%) |
May 11, 2012 | 34.91 | 35.66 | 34.90 | 35.18 | 117,464 | -0.08(-0.23%) |
May 10, 2012 | 35.47 | 35.67 | 35.03 | 35.26 | 124,337 | +0.14(+0.39%) |
May 09, 2012 | 34.30 | 35.34 | 34.23 | 35.12 | 203,419 | +0.38(+1.08%) |
May 08, 2012 | 35.05 | 35.11 | 34.01 | 34.74 | 313,533 | -0.68(-1.92%) |
May 07, 2012 | 35.23 | 35.67 | 35.06 | 35.43 | 235,111 | -0.02(-0.05%) |
May 04, 2012 | 36.51 | 36.51 | 35.28 | 35.44 | 173,027 | -1.35(-3.66%) |
May 03, 2012 | 37.57 | 37.57 | 36.29 | 36.79 | 226,136 | -0.91(-2.40%) |
May 02, 2012 | 37.27 | 37.86 | 36.92 | 37.69 | 255,727 | +0.30(+0.79%) |
May 01, 2012 | 38.45 | 38.84 | 37.28 | 37.40 | 286,114 | -1.07(-2.77%) |
Apr 30, 2012 | 39.45 | 39.45 | 38.11 | 38.46 | 103,204 | -1.00(-2.54%) |
Apr 27, 2012 | 39.12 | 39.67 | 38.43 | 39.46 | 159,660 | +0.57(+1.46%) |
Apr 26, 2012 | 38.17 | 39.14 | 37.99 | 38.90 | 153,482 | +0.67(+1.74%) |
Apr 25, 2012 | 37.85 | 38.32 | 37.65 | 38.23 | 207,163 | +0.86(+2.29%) |
Apr 24, 2012 | 37.97 | 38.27 | 36.99 | 37.37 | 297,978 | -0.70(-1.83%) |
Apr 23, 2012 | 37.62 | 38.20 | 37.13 | 38.07 | 413,820 | -0.05(-0.13%) |
Apr 20, 2012 | 37.43 | 38.37 | 37.01 | 38.12 | 342,255 | +1.09(+2.94%) |
Apr 19, 2012 | 36.66 | 37.61 | 36.52 | 37.03 | 413,511 | +0.31(+0.85%) |
Apr 18, 2012 | 36.06 | 36.89 | 35.79 | 36.72 | 314,239 | +0.42(+1.15%) |
Apr 17, 2012 | 36.01 | 36.37 | 35.79 | 36.30 | 286,673 | +0.55(+1.55%) |
Apr 16, 2012 | 35.99 | 36.14 | 35.29 | 35.75 | 159,339 | -0.20(-0.56%) |
Apr 13, 2012 | 36.37 | 36.62 | 35.67 | 35.95 | 116,259 | -0.53(-1.45%) |
Apr 12, 2012 | 36.23 | 36.64 | 36.14 | 36.48 | 140,860 | +0.19(+0.53%) |
Apr 11, 2012 | 35.52 | 36.43 | 35.52 | 36.28 | 195,428 | +1.22(+3.47%) |
Apr 10, 2012 | 37.36 | 37.76 | 35.04 | 35.06 | 309,301 | -2.33(-6.24%) |
Apr 09, 2012 | 37.69 | 37.96 | 37.07 | 37.40 | 249,530 | -1.10(-2.86%) |
Apr 05, 2012 | 38.64 | 38.95 | 38.32 | 38.50 | 201,815 | -0.25(-0.64%) |
Apr 04, 2012 | 39.17 | 39.22 | 38.15 | 38.75 | 176,053 | -0.88(-2.22%) |
Apr 03, 2012 | 39.61 | 40.29 | 39.59 | 39.63 | 132,792 | -0.05(-0.12%) |
Apr 02, 2012 | 40.42 | 40.58 | 39.30 | 39.67 | 288,575 | -0.92(-2.26%) |
Mar 30, 2012 | 40.58 | 41.45 | 40.12 | 40.59 | 408,784 | +0.26(+0.63%) |
Mar 29, 2012 | 38.41 | 40.46 | 38.28 | 40.34 | 276,063 | +1.78(+4.62%) |
Mar 28, 2012 | 39.10 | 40.19 | 38.38 | 38.55 | 519,024 | -1.08(-2.72%) |
Mar 27, 2012 | 40.22 | 40.26 | 39.58 | 39.63 | 338,902 | -0.62(-1.53%) |
Mar 26, 2012 | 39.11 | 40.34 | 38.85 | 40.25 | 333,936 | +1.58(+4.09%) |
Mar 23, 2012 | 38.93 | 39.01 | 37.61 | 38.67 | 171,076 | -0.25(-0.64%) |
Mar 22, 2012 | 38.43 | 39.00 | 37.78 | 38.91 | 262,333 | +0.34(+0.89%) |
Mar 21, 2012 | 37.57 | 38.77 | 37.48 | 38.57 | 166,361 | +0.96(+2.55%) |
Mar 20, 2012 | 37.13 | 37.90 | 36.92 | 37.61 | 130,611 | +0.18(+0.49%) |
Mar 19, 2012 | 36.79 | 38.05 | 36.74 | 37.43 | 231,389 | +0.64(+1.74%) |
Mar 16, 2012 | 38.19 | 38.56 | 36.73 | 36.79 | 336,624 | -1.46(-3.82%) |
Mar 15, 2012 | 39.16 | 39.47 | 38.24 | 38.25 | 167,230 | -1.01(-2.56%) |
Mar 14, 2012 | 40.44 | 40.55 | 38.99 | 39.26 | 142,760 | -1.26(-3.11%) |
Mar 13, 2012 | 39.13 | 40.66 | 38.69 | 40.52 | 405,937 | +1.77(+4.58%) |
Mar 12, 2012 | 39.07 | 39.53 | 38.52 | 38.75 | 218,957 | -0.30(-0.78%) |
Mar 09, 2012 | 37.80 | 39.23 | 37.76 | 39.05 | 311,589 | +1.34(+3.56%) |
Mar 08, 2012 | 38.00 | 38.15 | 37.61 | 37.71 | 200,943 | -0.13(-0.34%) |
Mar 07, 2012 | 38.14 | 38.44 | 37.70 | 37.84 | 131,251 | -0.14(-0.38%) |
Mar 06, 2012 | 38.04 | 38.24 | 37.06 | 37.98 | 170,822 | -0.54(-1.39%) |
Mar 05, 2012 | 39.43 | 39.55 | 38.12 | 38.52 | 485,038 | -0.89(-2.27%) |
Mar 02, 2012 | 40.75 | 41.48 | 39.31 | 39.41 | 195,164 | -1.49(-3.63%) |
Mar 01, 2012 | 40.45 | 41.02 | 40.14 | 40.90 | 192,824 | +0.64(+1.59%) |
Feb 29, 2012 | 40.54 | 40.79 | 39.55 | 40.26 | 152,895 | -0.18(-0.45%) |
Feb 28, 2012 | 40.74 | 41.16 | 40.14 | 40.44 | 238,212 | -0.26(-0.65%) |
Feb 27, 2012 | 40.13 | 41.39 | 39.71 | 40.70 | 214,271 | +0.13(+0.31%) |
Feb 24, 2012 | 41.37 | 41.37 | 40.06 | 40.58 | 253,283 | -0.85(-2.06%) |
Feb 23, 2012 | 41.05 | 41.91 | 41.05 | 41.43 | 74,731 | +0.42(+1.01%) |
Feb 22, 2012 | 40.94 | 41.63 | 40.58 | 41.02 | 96,156 | +0.05(+0.12%) |
Feb 21, 2012 | 41.77 | 41.90 | 40.62 | 40.97 | 108,512 | -0.70(-1.69%) |
Feb 17, 2012 | 41.86 | 42.05 | 41.14 | 41.67 | 143,712 | +0.14(+0.33%) |
Feb 16, 2012 | 40.78 | 41.83 | 40.70 | 41.53 | 136,918 | +0.86(+2.12%) |
Feb 15, 2012 | 41.37 | 41.85 | 40.56 | 40.67 | 114,778 | -0.64(-1.55%) |
Feb 14, 2012 | 40.93 | 41.37 | 40.02 | 41.31 | 107,130 | +0.07(+0.17%) |
Feb 13, 2012 | 40.87 | 41.57 | 40.87 | 41.24 | 105,636 | +0.69(+1.71%) |
Feb 10, 2012 | 40.62 | 41.37 | 40.45 | 40.54 | 91,091 | -0.61(-1.48%) |
Feb 09, 2012 | 41.21 | 41.69 | 40.76 | 41.15 | 89,700 | -0.03(-0.08%) |
Feb 08, 2012 | 40.44 | 41.43 | 40.42 | 41.18 | 93,097 | +0.98(+2.44%) |
Feb 07, 2012 | 39.74 | 40.23 | 39.52 | 40.20 | 246,972 | +0.46(+1.17%) |
Feb 06, 2012 | 40.74 | 41.06 | 39.52 | 39.74 | 163,035 | -1.16(-2.83%) |
Feb 03, 2012 | 40.20 | 40.95 | 40.07 | 40.90 | 259,836 | +1.22(+3.08%) |
Feb 02, 2012 | 41.05 | 41.05 | 39.50 | 39.67 | 208,220 | -1.19(-2.91%) |
Feb 01, 2012 | 41.05 | 41.13 | 40.63 | 40.86 | 194,285 | +0.18(+0.45%) |
Jan 31, 2012 | 40.12 | 41.35 | 39.84 | 40.68 | 302,641 | +0.85(+2.13%) |
Jan 30, 2012 | 38.95 | 39.98 | 38.47 | 39.83 | 128,380 | +0.50(+1.28%) |
Jan 27, 2012 | 39.46 | 39.58 | 38.84 | 39.33 | 99,457 | -0.35(-0.89%) |
Jan 26, 2012 | 38.83 | 39.68 | 38.64 | 39.68 | 151,284 | +1.09(+2.84%) |
Jan 25, 2012 | 39.00 | 39.15 | 37.80 | 38.59 | 226,504 | -0.56(-1.43%) |
Jan 24, 2012 | 38.80 | 39.35 | 38.70 | 39.15 | 167,028 | +0.25(+0.64%) |
Jan 23, 2012 | 39.23 | 39.23 | 38.69 | 38.90 | 230,727 | -0.24(-0.61%) |
Jan 20, 2012 | 38.94 | 39.56 | 38.82 | 39.14 | 163,235 | +0.22(+0.55%) |
Jan 19, 2012 | 39.18 | 39.18 | 38.53 | 38.92 | 137,455 | -0.10(-0.25%) |
Jan 18, 2012 | 38.40 | 39.08 | 37.86 | 39.02 | 136,877 | +0.64(+1.66%) |
Jan 17, 2012 | 37.98 | 38.72 | 37.86 | 38.38 | 213,206 | +0.57(+1.50%) |
Jan 13, 2012 | 36.81 | 38.13 | 36.81 | 37.81 | 251,045 | +0.85(+2.31%) |
Jan 12, 2012 | 36.54 | 37.51 | 35.68 | 36.96 | 174,027 | +0.39(+1.07%) |
Jan 11, 2012 | 35.69 | 36.73 | 35.14 | 36.57 | 117,068 | +0.82(+2.30%) |
Jan 10, 2012 | 35.26 | 35.81 | 34.80 | 35.74 | 160,275 | +0.78(+2.23%) |
Jan 09, 2012 | 34.53 | 35.54 | 34.28 | 34.96 | 153,962 | +0.61(+1.76%) |
Jan 06, 2012 | 35.13 | 35.42 | 34.29 | 34.36 | 171,857 | -0.84(-2.40%) |
Jan 05, 2012 | 35.11 | 35.39 | 33.94 | 35.20 | 162,329 | -0.25(-0.70%) |
Jan 04, 2012 | 34.49 | 35.67 | 34.49 | 35.45 | 203,990 | -0.49(-1.35%) |
Dec 30, 2011 | 36.28 | 36.59 | 35.92 | 35.93 | 140,598 | -0.35(-0.97%) |
Dec 29, 2011 | 35.94 | 36.52 | 35.53 | 36.28 | 97,791 | +0.53(+1.47%) |
Dec 28, 2011 | 36.40 | 36.52 | 35.62 | 35.76 | 121,346 | -0.65(-1.77%) |
Dec 27, 2011 | 35.60 | 37.16 | 35.35 | 36.40 | 174,521 | +0.71(+1.99%) |
Dec 23, 2011 | 34.32 | 35.74 | 34.07 | 35.70 | 103,458 | +0.60(+1.70%) |
Dec 21, 2011 | 34.60 | 35.10 | 33.93 | 35.10 | 172,225 | +0.50(+1.45%) |
Dec 20, 2011 | 34.02 | 34.79 | 33.82 | 34.60 | 190,872 | +1.12(+3.33%) |
Dec 19, 2011 | 33.70 | 34.05 | 33.21 | 33.48 | 208,184 | -0.04(-0.12%) |
Dec 16, 2011 | 33.07 | 33.63 | 32.79 | 33.52 | 314,643 | +0.78(+2.38%) |
Dec 15, 2011 | 33.01 | 33.31 | 32.48 | 32.74 | 191,431 | +0.06(+0.19%) |
Dec 14, 2011 | 32.88 | 33.08 | 32.02 | 32.68 | 295,588 | -0.44(-1.32%) |
Dec 13, 2011 | 34.24 | 34.51 | 32.83 | 33.12 | 238,850 | -0.87(-2.55%) |
Dec 12, 2011 | 33.26 | 34.04 | 32.82 | 33.98 | 211,191 | +0.15(+0.45%) |
Dec 09, 2011 | 32.45 | 34.15 | 32.33 | 33.83 | 271,025 | +1.35(+4.17%) |
Dec 08, 2011 | 31.06 | 33.20 | 31.04 | 32.48 | 463,028 | +1.17(+3.74%) |
Dec 07, 2011 | 30.27 | 32.48 | 30.27 | 31.31 | 727,277 | -0.88(-2.75%) |
Dec 06, 2011 | 30.83 | 32.52 | 29.21 | 32.19 | 625,667 | +1.86(+6.12%) |
Dec 05, 2011 | 30.05 | 30.47 | 30.03 | 30.34 | 242,736 | +0.82(+2.78%) |
Dec 02, 2011 | 29.70 | 29.88 | 28.96 | 29.52 | 490,929 | +0.26(+0.90%) |
Dec 01, 2011 | 30.00 | 30.39 | 29.19 | 29.25 | 142,808 | -0.96(-3.16%) |
Nov 30, 2011 | 30.14 | 30.42 | 29.82 | 30.21 | 205,482 | +1.42(+4.92%) |
Nov 29, 2011 | 28.64 | 28.88 | 28.01 | 28.79 | 198,089 | +0.11(+0.39%) |
Nov 28, 2011 | 27.84 | 28.74 | 27.82 | 28.68 | 259,833 | +1.91(+7.14%) |
Nov 25, 2011 | 27.09 | 27.43 | 26.77 | 26.77 | 110,296 | -0.43(-1.58%) |
Nov 23, 2011 | 28.19 | 28.19 | 27.14 | 27.20 | 125,759 | -1.39(-4.87%) |
Nov 22, 2011 | 28.42 | 28.97 | 28.21 | 28.59 | 103,903 | +0.04(+0.14%) |
Nov 21, 2011 | 28.80 | 29.13 | 28.29 | 28.55 | 159,908 | -0.90(-3.06%) |
Nov 18, 2011 | 29.69 | 30.15 | 29.17 | 29.45 | 186,502 | -0.20(-0.67%) |
Nov 17, 2011 | 31.14 | 31.39 | 29.41 | 29.65 | 323,137 | -1.58(-5.05%) |
Nov 16, 2011 | 32.16 | 32.35 | 31.21 | 31.23 | 358,755 | -1.27(-3.92%) |
Nov 15, 2011 | 32.14 | 32.75 | 31.74 | 32.50 | 138,598 | +0.25(+0.77%) |
Nov 14, 2011 | 32.35 | 32.95 | 32.02 | 32.26 | 112,456 | -0.38(-1.17%) |
Nov 11, 2011 | 32.30 | 33.19 | 32.30 | 32.64 | 155,475 | +0.88(+2.76%) |
Nov 10, 2011 | 31.58 | 32.10 | 31.15 | 31.76 | 246,858 | +0.73(+2.36%) |
Nov 09, 2011 | 31.25 | 31.84 | 30.97 | 31.03 | 166,916 | -1.39(-4.28%) |
Nov 08, 2011 | 31.82 | 32.48 | 31.53 | 32.41 | 250,269 | +0.80(+2.54%) |
Nov 07, 2011 | 31.77 | 31.82 | 31.00 | 31.61 | 139,712 | -0.12(-0.38%) |
Nov 04, 2011 | 31.59 | 31.92 | 31.42 | 31.73 | 107,808 | -0.22(-0.70%) |
Nov 03, 2011 | 31.91 | 32.02 | 31.43 | 31.95 | 345,905 | +0.42(+1.34%) |
Nov 02, 2011 | 31.65 | 31.92 | 31.04 | 31.53 | 139,294 | +0.51(+1.64%) |
Nov 01, 2011 | 30.31 | 31.78 | 29.87 | 31.02 | 208,040 | -0.44(-1.39%) |
Oct 31, 2011 | 31.05 | 31.91 | 30.86 | 31.46 | 176,079 | -0.16(-0.50%) |
Oct 28, 2011 | 31.62 | 31.91 | 31.10 | 31.62 | 161,710 | -0.07(-0.23%) |
Oct 27, 2011 | 30.53 | 31.75 | 29.95 | 31.69 | 231,363 | +2.20(+7.45%) |
Oct 26, 2011 | 29.99 | 29.99 | 28.41 | 29.49 | 155,904 | +0.06(+0.22%) |
Oct 25, 2011 | 29.83 | 29.83 | 29.13 | 29.43 | 210,667 | -0.76(-2.53%) |
Oct 24, 2011 | 29.75 | 30.63 | 29.58 | 30.19 | 136,738 | +0.66(+2.24%) |
Oct 21, 2011 | 29.87 | 30.13 | 29.32 | 29.53 | 144,232 | +0.23(+0.79%) |
Oct 20, 2011 | 28.62 | 29.36 | 28.17 | 29.30 | 165,201 | +0.71(+2.48%) |
Oct 19, 2011 | 29.52 | 30.07 | 28.42 | 28.59 | 138,696 | -1.14(-3.83%) |
Oct 18, 2011 | 29.91 | 29.93 | 28.54 | 29.73 | 239,936 | -0.18(-0.59%) |
Oct 17, 2011 | 29.96 | 30.18 | 29.51 | 29.91 | 248,762 | -0.34(-1.13%) |
Oct 14, 2011 | 30.14 | 30.52 | 29.86 | 30.25 | 123,355 | +0.47(+1.58%) |
Oct 13, 2011 | 29.48 | 29.83 | 28.97 | 29.78 | 150,611 | +0.18(+0.59%) |
Oct 12, 2011 | 29.31 | 30.22 | 28.81 | 29.60 | 161,578 | +0.53(+1.84%) |
Oct 11, 2011 | 29.57 | 30.29 | 28.64 | 29.07 | 257,520 | -0.62(-2.08%) |
Oct 10, 2011 | 29.19 | 29.75 | 28.74 | 29.69 | 251,944 | +1.14(+4.00%) |
Oct 07, 2011 | 29.50 | 29.79 | 28.39 | 28.55 | 229,371 | -0.81(-2.76%) |
Oct 06, 2011 | 28.32 | 29.43 | 28.04 | 29.36 | 136,745 | +0.68(+2.38%) |
Oct 05, 2011 | 27.79 | 28.75 | 27.35 | 28.67 | 314,866 | +1.06(+3.82%) |
Oct 04, 2011 | 25.61 | 27.70 | 25.47 | 27.62 | 217,128 | +1.67(+6.42%) |
Oct 03, 2011 | 27.40 | 28.03 | 25.94 | 25.95 | 360,589 | -1.27(-4.66%) |
Sep 30, 2011 | 28.62 | 28.94 | 27.18 | 27.22 | 227,336 | -1.92(-6.59%) |
Sep 29, 2011 | 29.82 | 30.05 | 27.38 | 29.14 | 375,195 | +0.03(+0.11%) |
Sep 28, 2011 | 30.43 | 30.68 | 28.88 | 29.11 | 353,843 | -1.25(-4.13%) |
Sep 27, 2011 | 30.80 | 31.46 | 30.01 | 30.36 | 329,850 | +0.11(+0.37%) |
Sep 26, 2011 | 30.26 | 30.83 | 29.03 | 30.25 | 197,405 | +0.11(+0.37%) |
Sep 23, 2011 | 29.63 | 30.63 | 29.43 | 30.14 | 389,524 | +0.46(+1.55%) |
Sep 22, 2011 | 29.16 | 29.93 | 28.82 | 29.68 | 319,954 | -0.41(-1.37%) |
Sep 21, 2011 | 30.76 | 31.57 | 30.02 | 30.09 | 198,670 | -0.60(-1.96%) |
Sep 20, 2011 | 32.02 | 32.24 | 30.60 | 30.70 | 242,560 | -1.46(-4.54%) |
Sep 19, 2011 | 31.85 | 32.57 | 31.40 | 32.16 | 184,534 | -0.35(-1.07%) |
Sep 16, 2011 | 32.20 | 32.70 | 31.31 | 32.51 | 297,582 | +0.50(+1.56%) |
Sep 15, 2011 | 32.10 | 32.19 | 30.97 | 32.01 | 196,781 | +0.25(+0.80%) |
Sep 14, 2011 | 31.55 | 32.32 | 30.56 | 31.75 | 351,933 | +0.37(+1.16%) |
Sep 13, 2011 | 29.47 | 31.45 | 29.10 | 31.39 | 623,850 | +2.01(+6.83%) |
Sep 12, 2011 | 28.24 | 29.40 | 27.65 | 29.38 | 332,030 | +0.68(+2.38%) |
Sep 09, 2011 | 29.91 | 30.21 | 27.97 | 28.70 | 276,115 | -1.57(-5.19%) |
Sep 08, 2011 | 29.47 | 30.74 | 29.20 | 30.27 | 280,815 | +0.54(+1.82%) |
Sep 07, 2011 | 29.45 | 29.86 | 28.82 | 29.73 | 202,237 | +0.94(+3.25%) |
Sep 06, 2011 | 28.28 | 28.95 | 27.79 | 28.79 | 358,461 | -0.78(-2.63%) |
Sep 02, 2011 | 29.69 | 29.81 | 28.20 | 29.57 | 433,904 | -0.90(-2.94%) |
Sep 01, 2011 | 28.03 | 31.59 | 27.81 | 30.47 | 1,744,203 | +2.04(+7.17%) |
Aug 31, 2011 | 28.17 | 28.72 | 27.24 | 28.43 | 606,314 | +0.53(+1.91%) |
Aug 30, 2011 | 27.13 | 28.28 | 27.01 | 27.89 | 392,910 | +0.62(+2.27%) |
Aug 29, 2011 | 26.62 | 27.59 | 26.32 | 27.28 | 623,717 | +1.07(+4.09%) |
Aug 26, 2011 | 26.09 | 26.33 | 25.74 | 26.20 | 829,966 | +0.02(+0.06%) |
Aug 25, 2011 | 27.28 | 27.31 | 25.82 | 26.19 | 385,977 | -0.79(-2.94%) |
Aug 24, 2011 | 27.27 | 27.78 | 26.81 | 26.98 | 354,572 | -0.37(-1.33%) |
Aug 23, 2011 | 26.28 | 27.52 | 25.88 | 27.35 | 292,687 | +1.21(+4.61%) |
Aug 22, 2011 | 26.19 | 26.73 | 25.76 | 26.14 | 276,577 | +0.75(+2.97%) |
Aug 19, 2011 | 25.12 | 26.76 | 24.96 | 25.39 | 378,326 | -0.02(-0.06%) |
Aug 18, 2011 | 26.37 | 26.60 | 25.15 | 25.40 | 276,078 | -2.20(-7.96%) |
Aug 17, 2011 | 27.76 | 27.97 | 26.95 | 27.60 | 200,707 | +0.06(+0.23%) |
Aug 16, 2011 | 28.03 | 28.36 | 27.03 | 27.54 | 184,320 | -0.92(-3.23%) |
Aug 15, 2011 | 28.12 | 28.49 | 27.55 | 28.46 | 134,060 | +0.52(+1.85%) |
Aug 12, 2011 | 27.06 | 28.02 | 26.55 | 27.94 | 400,459 | +1.55(+5.86%) |
Aug 11, 2011 | 25.09 | 27.35 | 23.97 | 26.39 | 363,455 | +1.48(+5.96%) |
Aug 10, 2011 | 26.01 | 26.42 | 24.65 | 24.91 | 407,381 | -1.74(-6.52%) |
Aug 09, 2011 | 26.94 | 27.25 | 23.66 | 26.65 | 534,177 | +0.20(+0.75%) |
Aug 08, 2011 | 26.94 | 27.70 | 26.09 | 26.45 | 583,838 | -1.65(-5.87%) |
Aug 05, 2011 | 28.14 | 28.35 | 26.37 | 28.10 | 330,481 | +0.36(+1.29%) |
Aug 04, 2011 | 30.29 | 30.67 | 27.62 | 27.74 | 221,889 | -3.12(-10.11%) |
Aug 03, 2011 | 29.86 | 30.90 | 28.74 | 30.86 | 191,601 | +0.90(+3.02%) |
Aug 02, 2011 | 30.39 | 31.20 | 29.76 | 29.96 | 276,802 | -0.75(-2.43%) |
Aug 01, 2011 | 31.66 | 31.66 | 30.11 | 30.70 | 179,067 | -0.39(-1.25%) |
Jul 29, 2011 | 30.09 | 31.37 | 29.56 | 31.09 | 321,286 | +0.67(+2.19%) |
Jul 28, 2011 | 29.81 | 30.96 | 29.65 | 30.43 | 268,048 | +0.62(+2.08%) |
Jul 27, 2011 | 30.16 | 30.25 | 29.68 | 29.81 | 248,422 | -0.43(-1.42%) |
Jul 26, 2011 | 29.93 | 30.51 | 29.72 | 30.24 | 124,288 | +0.38(+1.28%) |
Jul 25, 2011 | 29.51 | 30.16 | 29.42 | 29.86 | 114,306 | -0.08(-0.26%) |
Jul 22, 2011 | 30.15 | 30.15 | 29.87 | 29.93 | 116,127 | -0.84(-2.73%) |
Jul 21, 2011 | 29.66 | 30.84 | 29.66 | 30.78 | 184,762 | +1.37(+4.64%) |
Jul 20, 2011 | 30.12 | 30.12 | 28.81 | 29.41 | 162,413 | -0.75(-2.47%) |
Jul 19, 2011 | 29.09 | 30.38 | 28.76 | 30.16 | 193,076 | +1.39(+4.83%) |
Jul 18, 2011 | 28.78 | 28.90 | 28.35 | 28.77 | 137,040 | -0.17(-0.60%) |
Jul 15, 2011 | 28.93 | 29.05 | 28.52 | 28.94 | 145,658 | +0.09(+0.30%) |
Jul 14, 2011 | 29.11 | 29.54 | 28.62 | 28.86 | 276,468 | -0.21(-0.71%) |
Jul 13, 2011 | 27.94 | 29.28 | 27.45 | 29.06 | 299,186 | +1.38(+4.99%) |
Jul 12, 2011 | 27.62 | 28.12 | 27.35 | 27.68 | 174,048 | +0.02(+0.09%) |
Jul 11, 2011 | 27.99 | 28.26 | 27.40 | 27.66 | 203,316 | -0.70(-2.45%) |
Jul 08, 2011 | 28.19 | 28.46 | 27.93 | 28.35 | 157,538 | -0.28(-0.97%) |
Jul 07, 2011 | 28.23 | 29.25 | 27.59 | 28.63 | 213,739 | +0.75(+2.69%) |
Jul 06, 2011 | 27.60 | 27.96 | 27.06 | 27.88 | 137,216 | +0.18(+0.66%) |
Jul 05, 2011 | 26.93 | 27.73 | 26.64 | 27.70 | 186,506 | +0.72(+2.67%) |