Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 27.72 | 27.86 | 27.57 | 27.80 | 974,961 | +0.47(+1.73%) |
Jun 28, 2012 | 26.75 | 27.38 | 26.70 | 27.32 | 835,221 | +0.38(+1.41%) |
Jun 27, 2012 | 26.76 | 27.15 | 26.68 | 26.94 | 1,144,536 | +0.26(+0.99%) |
Jun 26, 2012 | 26.22 | 26.83 | 26.05 | 26.68 | 1,401,776 | +0.64(+2.44%) |
Jun 25, 2012 | 26.32 | 26.41 | 25.63 | 26.05 | 1,167,710 | -0.64(-2.41%) |
Jun 22, 2012 | 26.66 | 26.76 | 26.38 | 26.69 | 720,261 | +0.18(+0.66%) |
Jun 21, 2012 | 27.11 | 27.12 | 26.38 | 26.51 | 881,633 | -0.58(-2.15%) |
Jun 20, 2012 | 27.33 | 27.38 | 26.92 | 27.09 | 1,061,104 | -0.35(-1.28%) |
Jun 19, 2012 | 27.11 | 27.57 | 27.11 | 27.44 | 688,700 | +0.39(+1.42%) |
Jun 18, 2012 | 26.51 | 27.12 | 26.28 | 27.06 | 1,586,593 | +0.66(+2.51%) |
Jun 15, 2012 | 26.74 | 26.88 | 26.26 | 26.40 | 1,945,166 | -0.37(-1.39%) |
Jun 14, 2012 | 27.13 | 27.34 | 26.68 | 26.77 | 3,125,349 | -0.41(-1.52%) |
Jun 13, 2012 | 24.16 | 27.61 | 23.99 | 27.18 | 13,091,484 | -1.92(-6.60%) |
Jun 12, 2012 | 28.77 | 29.19 | 28.74 | 29.10 | 971,845 | +0.41(+1.41%) |
Jun 11, 2012 | 28.73 | 28.82 | 28.47 | 28.70 | 1,015,317 | +0.12(+0.43%) |
Jun 08, 2012 | 29.07 | 29.09 | 28.26 | 28.57 | 2,079,529 | -0.69(-2.36%) |
Jun 07, 2012 | 29.51 | 30.01 | 29.25 | 29.26 | 1,074,288 | +0.07(+0.25%) |
Jun 06, 2012 | 28.74 | 29.43 | 28.72 | 29.19 | 771,460 | +0.70(+2.47%) |
Jun 05, 2012 | 28.32 | 28.63 | 28.29 | 28.49 | 521,436 | +0.13(+0.45%) |
Jun 04, 2012 | 28.61 | 28.61 | 28.16 | 28.36 | 570,825 | -0.26(-0.90%) |
Jun 01, 2012 | 28.87 | 28.89 | 28.42 | 28.61 | 739,306 | -0.57(-1.95%) |
May 31, 2012 | 29.45 | 29.49 | 29.08 | 29.18 | 830,729 | -0.30(-1.01%) |
May 30, 2012 | 29.68 | 29.76 | 29.38 | 29.48 | 373,363 | -0.39(-1.29%) |
May 29, 2012 | 29.89 | 30.01 | 29.63 | 29.86 | 311,709 | +0.22(+0.75%) |
May 25, 2012 | 29.85 | 30.13 | 29.55 | 29.64 | 228,474 | -0.25(-0.84%) |
May 24, 2012 | 29.95 | 30.08 | 29.46 | 29.89 | 409,798 | -0.01(-0.02%) |
May 23, 2012 | 29.74 | 29.99 | 29.05 | 29.90 | 787,934 | +0.01(+0.05%) |
May 22, 2012 | 30.12 | 30.38 | 29.72 | 29.89 | 426,427 | -0.20(-0.67%) |
May 21, 2012 | 29.64 | 30.14 | 29.45 | 30.09 | 451,112 | +0.44(+1.49%) |
May 18, 2012 | 30.03 | 30.11 | 29.57 | 29.64 | 785,000 | -0.32(-1.05%) |
May 17, 2012 | 30.48 | 30.54 | 29.89 | 29.96 | 745,910 | -0.53(-1.74%) |
May 16, 2012 | 30.59 | 30.88 | 30.39 | 30.49 | 711,674 | +0.03(+0.09%) |
May 15, 2012 | 30.82 | 31.03 | 30.46 | 30.46 | 951,023 | -0.42(-1.35%) |
May 14, 2012 | 31.29 | 31.34 | 30.85 | 30.88 | 793,022 | -0.62(-1.98%) |
May 11, 2012 | 31.46 | 31.69 | 31.25 | 31.50 | 1,028,339 | +0.00(+0.00%) |
May 10, 2012 | 31.68 | 32.32 | 31.39 | 31.50 | 1,729,008 | +0.56(+1.82%) |
May 09, 2012 | 30.97 | 31.66 | 30.86 | 30.94 | 1,727,874 | -0.04(-0.13%) |
May 08, 2012 | 32.23 | 33.16 | 30.56 | 30.98 | 4,443,089 | -5.95(-16.11%) |
May 07, 2012 | 35.87 | 37.02 | 35.67 | 36.93 | 1,973,488 | +1.12(+3.13%) |
May 04, 2012 | 35.83 | 35.96 | 35.61 | 35.81 | 1,069,076 | -0.21(-0.58%) |
May 03, 2012 | 36.42 | 37.57 | 35.51 | 36.02 | 1,692,426 | +1.15(+3.31%) |
May 02, 2012 | 34.89 | 35.02 | 34.78 | 34.86 | 425,058 | -0.19(-0.54%) |
May 01, 2012 | 35.18 | 35.36 | 35.01 | 35.05 | 470,248 | -0.13(-0.38%) |
Apr 30, 2012 | 35.17 | 35.43 | 34.91 | 35.18 | 502,771 | -0.05(-0.13%) |
Apr 27, 2012 | 35.01 | 35.34 | 35.01 | 35.23 | 468,299 | +0.25(+0.71%) |
Apr 26, 2012 | 34.91 | 35.16 | 34.87 | 34.98 | 360,238 | -0.09(-0.27%) |
Apr 25, 2012 | 35.02 | 35.20 | 34.96 | 35.08 | 350,728 | +0.54(+1.56%) |
Apr 24, 2012 | 34.72 | 34.93 | 34.41 | 34.54 | 444,277 | -0.23(-0.66%) |
Apr 23, 2012 | 34.89 | 34.90 | 34.38 | 34.77 | 430,693 | -0.58(-1.63%) |
Apr 20, 2012 | 35.11 | 35.48 | 35.11 | 35.34 | 540,843 | +0.30(+0.84%) |
Apr 19, 2012 | 35.18 | 35.32 | 34.79 | 35.05 | 305,249 | -0.09(-0.25%) |
Apr 18, 2012 | 35.26 | 35.34 | 35.05 | 35.14 | 320,850 | -0.18(-0.51%) |
Apr 17, 2012 | 35.38 | 35.51 | 35.29 | 35.32 | 1,057,391 | +0.03(+0.10%) |
Apr 16, 2012 | 35.24 | 35.52 | 35.21 | 35.28 | 723,775 | +0.05(+0.15%) |
Apr 13, 2012 | 35.40 | 35.69 | 35.22 | 35.23 | 498,507 | -0.26(-0.72%) |
Apr 12, 2012 | 34.99 | 35.67 | 34.91 | 35.48 | 809,504 | +0.61(+1.75%) |
Apr 11, 2012 | 34.67 | 34.95 | 34.49 | 34.87 | 642,382 | +0.57(+1.66%) |
Apr 10, 2012 | 35.21 | 35.31 | 34.22 | 34.30 | 556,616 | -0.91(-2.57%) |
Apr 09, 2012 | 35.24 | 35.50 | 35.10 | 35.21 | 704,644 | -0.34(-0.94%) |
Apr 05, 2012 | 36.25 | 36.37 | 35.49 | 35.55 | 1,247,236 | -0.72(-1.98%) |
Apr 04, 2012 | 36.31 | 36.66 | 36.21 | 36.26 | 471,280 | -0.30(-0.81%) |
Apr 03, 2012 | 36.65 | 36.91 | 36.34 | 36.56 | 618,120 | -0.05(-0.13%) |
Apr 02, 2012 | 36.40 | 36.78 | 36.22 | 36.61 | 689,814 | +0.24(+0.66%) |
Mar 30, 2012 | 36.66 | 36.74 | 36.36 | 36.36 | 595,057 | -0.11(-0.31%) |
Mar 29, 2012 | 36.39 | 36.67 | 36.21 | 36.48 | 558,152 | -0.28(-0.75%) |
Mar 28, 2012 | 36.83 | 36.83 | 36.40 | 36.75 | 715,421 | +0.03(+0.09%) |
Mar 27, 2012 | 36.38 | 37.32 | 36.38 | 36.72 | 1,652,843 | +0.58(+1.60%) |
Mar 26, 2012 | 35.75 | 36.59 | 35.75 | 36.14 | 778,453 | +0.54(+1.51%) |
Mar 23, 2012 | 35.58 | 35.75 | 35.40 | 35.61 | 868,909 | +0.22(+0.63%) |
Mar 22, 2012 | 35.04 | 35.47 | 35.03 | 35.38 | 521,840 | -0.04(-0.11%) |
Mar 21, 2012 | 35.33 | 35.59 | 35.24 | 35.42 | 702,346 | +0.13(+0.38%) |
Mar 20, 2012 | 35.26 | 35.57 | 34.98 | 35.29 | 768,088 | -0.23(-0.64%) |
Mar 19, 2012 | 35.69 | 35.75 | 35.31 | 35.52 | 1,031,306 | -0.17(-0.47%) |
Mar 16, 2012 | 35.71 | 35.97 | 35.51 | 35.69 | 1,291,141 | +0.03(+0.08%) |
Mar 15, 2012 | 34.47 | 35.81 | 34.44 | 35.66 | 1,930,516 | +1.18(+3.43%) |
Mar 14, 2012 | 33.44 | 34.61 | 33.40 | 34.48 | 1,960,349 | +1.05(+3.13%) |
Mar 13, 2012 | 32.82 | 33.43 | 32.74 | 33.43 | 806,318 | +0.81(+2.49%) |
Mar 12, 2012 | 32.53 | 32.88 | 32.35 | 32.62 | 572,685 | +0.09(+0.29%) |
Mar 09, 2012 | 32.22 | 32.53 | 32.09 | 32.52 | 553,846 | +0.30(+0.92%) |
Mar 08, 2012 | 31.73 | 32.26 | 31.54 | 32.23 | 553,142 | +0.70(+2.24%) |
Mar 07, 2012 | 31.61 | 31.76 | 31.38 | 31.52 | 592,889 | -0.01(-0.04%) |
Mar 06, 2012 | 31.30 | 31.56 | 31.24 | 31.54 | 780,452 | -0.07(-0.23%) |
Mar 05, 2012 | 31.56 | 31.80 | 31.44 | 31.61 | 892,977 | -0.03(-0.11%) |
Mar 02, 2012 | 31.47 | 31.71 | 31.25 | 31.64 | 722,631 | +0.15(+0.47%) |
Mar 01, 2012 | 31.58 | 31.91 | 31.44 | 31.50 | 557,334 | +0.05(+0.15%) |
Feb 29, 2012 | 31.90 | 31.98 | 31.39 | 31.45 | 724,207 | -0.36(-1.12%) |
Feb 28, 2012 | 32.10 | 32.14 | 31.66 | 31.81 | 437,916 | -0.21(-0.67%) |
Feb 27, 2012 | 31.95 | 32.20 | 31.57 | 32.02 | 495,735 | +0.01(+0.02%) |
Feb 24, 2012 | 32.28 | 32.48 | 31.97 | 32.01 | 420,991 | -0.12(-0.38%) |
Feb 23, 2012 | 31.99 | 32.18 | 31.69 | 32.13 | 243,815 | +0.19(+0.59%) |
Feb 22, 2012 | 32.21 | 32.29 | 31.81 | 31.95 | 485,822 | -0.34(-1.06%) |
Feb 21, 2012 | 32.92 | 32.92 | 32.11 | 32.29 | 494,550 | -0.41(-1.27%) |
Feb 17, 2012 | 32.00 | 32.74 | 31.96 | 32.70 | 1,049,291 | +0.71(+2.23%) |
Feb 16, 2012 | 32.03 | 32.03 | 31.65 | 31.99 | 696,292 | +0.02(+0.06%) |
Feb 15, 2012 | 32.59 | 32.73 | 31.85 | 31.97 | 675,437 | -0.69(-2.12%) |
Feb 14, 2012 | 32.43 | 32.69 | 32.23 | 32.66 | 1,010,441 | -0.03(-0.08%) |
Feb 13, 2012 | 33.22 | 33.54 | 32.67 | 32.69 | 867,359 | -0.35(-1.07%) |
Feb 10, 2012 | 33.76 | 33.88 | 32.96 | 33.04 | 893,142 | -1.07(-3.13%) |
Feb 09, 2012 | 34.02 | 34.47 | 33.28 | 34.11 | 1,489,695 | -0.23(-0.68%) |
Feb 08, 2012 | 35.26 | 35.73 | 34.33 | 34.34 | 1,175,195 | -0.99(-2.81%) |
Feb 07, 2012 | 32.86 | 35.70 | 32.72 | 35.34 | 2,083,530 | +2.61(+7.97%) |
Feb 06, 2012 | 32.52 | 32.93 | 32.46 | 32.73 | 1,016,083 | +0.15(+0.47%) |
Feb 03, 2012 | 32.16 | 32.65 | 32.05 | 32.58 | 974,801 | +0.61(+1.90%) |
Feb 02, 2012 | 31.92 | 32.11 | 31.84 | 31.97 | 522,641 | +0.01(+0.02%) |
Feb 01, 2012 | 31.88 | 32.08 | 31.82 | 31.96 | 908,271 | +0.36(+1.14%) |
Jan 31, 2012 | 31.88 | 31.99 | 31.43 | 31.60 | 494,556 | -0.21(-0.67%) |
Jan 30, 2012 | 31.64 | 31.89 | 31.55 | 31.82 | 455,922 | -0.08(-0.25%) |
Jan 27, 2012 | 31.87 | 32.12 | 31.71 | 31.89 | 446,679 | -0.02(-0.06%) |
Jan 26, 2012 | 32.03 | 32.17 | 31.84 | 31.91 | 553,478 | +0.02(+0.06%) |
Jan 25, 2012 | 31.71 | 31.95 | 31.38 | 31.89 | 610,150 | +0.18(+0.57%) |
Jan 24, 2012 | 31.35 | 31.75 | 31.21 | 31.71 | 378,375 | +0.22(+0.70%) |
Jan 23, 2012 | 31.87 | 31.99 | 31.37 | 31.49 | 533,397 | -0.31(-0.97%) |
Jan 20, 2012 | 31.89 | 32.20 | 31.77 | 31.80 | 588,380 | -0.05(-0.15%) |
Jan 19, 2012 | 31.03 | 32.02 | 30.81 | 31.85 | 1,425,882 | +0.05(+0.17%) |
Jan 18, 2012 | 31.37 | 31.84 | 31.25 | 31.79 | 815,168 | +0.45(+1.43%) |
Jan 17, 2012 | 32.59 | 32.69 | 31.27 | 31.35 | 790,332 | -0.91(-2.81%) |
Jan 13, 2012 | 32.26 | 32.55 | 31.72 | 32.26 | 621,730 | -0.25(-0.78%) |
Jan 12, 2012 | 32.34 | 32.68 | 32.16 | 32.51 | 630,409 | +0.24(+0.74%) |
Jan 11, 2012 | 32.19 | 32.40 | 32.05 | 32.27 | 628,100 | +0.06(+0.19%) |
Jan 10, 2012 | 32.03 | 32.34 | 31.96 | 32.21 | 499,093 | +0.34(+1.07%) |
Jan 09, 2012 | 31.73 | 32.00 | 31.61 | 31.87 | 501,115 | +0.09(+0.29%) |
Jan 06, 2012 | 31.57 | 31.88 | 31.21 | 31.77 | 840,970 | +0.11(+0.36%) |
Jan 05, 2012 | 31.69 | 31.83 | 31.48 | 31.66 | 688,214 | -0.08(-0.25%) |
Jan 04, 2012 | 31.41 | 31.77 | 31.20 | 31.74 | 597,870 | +0.59(+1.88%) |
Dec 30, 2011 | 31.05 | 31.57 | 31.05 | 31.15 | 393,058 | +0.10(+0.32%) |
Dec 29, 2011 | 30.75 | 31.29 | 30.56 | 31.05 | 374,041 | +0.37(+1.22%) |
Dec 28, 2011 | 30.65 | 30.87 | 30.60 | 30.68 | 466,479 | -0.12(-0.39%) |
Dec 27, 2011 | 30.67 | 30.86 | 30.48 | 30.80 | 302,529 | +0.05(+0.17%) |
Dec 23, 2011 | 30.95 | 31.13 | 30.67 | 30.75 | 364,535 | +1.01(+3.41%) |
Dec 21, 2011 | 29.76 | 30.01 | 29.51 | 29.73 | 332,924 | -0.01(-0.02%) |
Dec 20, 2011 | 29.19 | 29.82 | 29.19 | 29.74 | 346,731 | +1.03(+3.60%) |
Dec 19, 2011 | 29.36 | 29.57 | 28.63 | 28.71 | 315,437 | -0.51(-1.74%) |
Dec 16, 2011 | 29.31 | 29.37 | 28.83 | 29.21 | 1,115,450 | +0.01(+0.02%) |
Dec 15, 2011 | 29.20 | 29.31 | 28.91 | 29.21 | 520,504 | +0.20(+0.69%) |
Dec 14, 2011 | 29.28 | 29.48 | 28.89 | 29.01 | 763,140 | -0.47(-1.61%) |
Dec 13, 2011 | 29.03 | 29.79 | 29.01 | 29.48 | 1,102,542 | -0.01(-0.05%) |
Dec 12, 2011 | 29.42 | 29.75 | 29.21 | 29.49 | 521,994 | -0.35(-1.18%) |
Dec 09, 2011 | 29.56 | 30.03 | 29.42 | 29.85 | 490,709 | +0.32(+1.08%) |
Dec 08, 2011 | 29.98 | 30.17 | 29.38 | 29.53 | 822,144 | -0.73(-2.43%) |
Dec 07, 2011 | 29.35 | 30.48 | 29.09 | 30.26 | 1,444,303 | +0.59(+1.98%) |
Dec 06, 2011 | 30.03 | 30.03 | 29.57 | 29.67 | 679,840 | -0.29(-0.98%) |
Dec 05, 2011 | 30.03 | 30.36 | 29.81 | 29.97 | 664,238 | +0.28(+0.94%) |
Dec 02, 2011 | 30.03 | 30.33 | 29.60 | 29.69 | 645,184 | -0.10(-0.34%) |
Dec 01, 2011 | 29.25 | 30.14 | 29.21 | 29.79 | 1,143,199 | +0.37(+1.25%) |
Nov 30, 2011 | 28.89 | 29.42 | 28.61 | 29.42 | 1,139,803 | +1.37(+4.88%) |
Nov 29, 2011 | 28.08 | 28.57 | 28.00 | 28.05 | 436,311 | -0.01(-0.05%) |
Nov 28, 2011 | 28.34 | 28.61 | 27.96 | 28.07 | 668,769 | +0.42(+1.52%) |
Nov 25, 2011 | 27.64 | 28.02 | 27.38 | 27.64 | 342,497 | +0.11(+0.41%) |
Nov 23, 2011 | 27.92 | 28.02 | 27.07 | 27.53 | 1,801,326 | -0.56(-2.00%) |
Nov 22, 2011 | 28.39 | 28.39 | 27.86 | 28.09 | 1,149,292 | -0.09(-0.33%) |
Nov 21, 2011 | 27.67 | 28.32 | 27.59 | 28.19 | 1,141,823 | +0.16(+0.57%) |
Nov 18, 2011 | 28.08 | 28.20 | 27.76 | 28.03 | 1,175,713 | +0.03(+0.12%) |
Nov 17, 2011 | 28.19 | 28.42 | 27.83 | 27.99 | 1,230,700 | -0.22(-0.78%) |
Nov 16, 2011 | 28.17 | 28.52 | 28.10 | 28.21 | 1,163,714 | -0.20(-0.70%) |
Nov 15, 2011 | 28.35 | 28.56 | 27.87 | 28.41 | 784,421 | +0.05(+0.16%) |
Nov 14, 2011 | 28.50 | 28.68 | 28.13 | 28.36 | 936,300 | -0.31(-1.09%) |
Nov 11, 2011 | 29.09 | 29.14 | 28.58 | 28.68 | 565,953 | +0.11(+0.37%) |
Nov 10, 2011 | 28.34 | 29.15 | 28.08 | 28.57 | 1,666,312 | +0.51(+1.82%) |
Nov 09, 2011 | 28.02 | 28.42 | 27.67 | 28.06 | 2,358,240 | -0.87(-3.02%) |
Nov 08, 2011 | 30.17 | 30.17 | 28.53 | 28.93 | 3,417,297 | -1.84(-5.96%) |
Nov 07, 2011 | 31.40 | 31.40 | 30.62 | 30.77 | 1,746,086 | -0.78(-2.46%) |
Nov 04, 2011 | 31.21 | 31.68 | 30.78 | 31.54 | 1,336,408 | -0.07(-0.21%) |
Nov 03, 2011 | 31.64 | 31.84 | 31.00 | 31.61 | 1,052,715 | +0.35(+1.12%) |
Nov 02, 2011 | 31.20 | 31.35 | 30.64 | 31.26 | 753,816 | +0.47(+1.53%) |
Nov 01, 2011 | 31.18 | 31.72 | 30.73 | 30.79 | 989,177 | -1.35(-4.21%) |
Oct 31, 2011 | 32.73 | 32.86 | 32.13 | 32.14 | 696,614 | -0.96(-2.90%) |
Oct 28, 2011 | 32.95 | 33.57 | 32.84 | 33.10 | 638,214 | -0.11(-0.32%) |
Oct 27, 2011 | 33.36 | 33.69 | 32.90 | 33.21 | 671,016 | +0.76(+2.35%) |
Oct 26, 2011 | 31.85 | 32.68 | 31.48 | 32.45 | 800,834 | +0.85(+2.71%) |
Oct 25, 2011 | 32.23 | 32.31 | 31.56 | 31.59 | 402,696 | -0.71(-2.19%) |
Oct 24, 2011 | 32.00 | 32.50 | 31.95 | 32.30 | 561,788 | +0.37(+1.16%) |
Oct 21, 2011 | 31.48 | 32.11 | 31.41 | 31.93 | 641,272 | +0.82(+2.62%) |
Oct 20, 2011 | 30.84 | 31.23 | 30.40 | 31.11 | 937,259 | +0.26(+0.86%) |
Oct 19, 2011 | 30.57 | 31.03 | 30.50 | 30.85 | 1,223,930 | +0.40(+1.31%) |
Oct 18, 2011 | 29.46 | 30.64 | 29.25 | 30.45 | 961,604 | +1.05(+3.56%) |
Oct 17, 2011 | 29.60 | 29.61 | 29.34 | 29.40 | 1,332,684 | -0.39(-1.31%) |
Oct 14, 2011 | 30.18 | 30.26 | 29.46 | 29.80 | 920,220 | -0.01(-0.04%) |
Oct 13, 2011 | 30.24 | 30.56 | 29.45 | 29.81 | 1,372,636 | -0.66(-2.15%) |
Oct 12, 2011 | 29.62 | 30.88 | 29.56 | 30.46 | 879,313 | +0.91(+3.09%) |
Oct 11, 2011 | 29.83 | 29.88 | 29.48 | 29.55 | 1,251,281 | -0.36(-1.20%) |
Oct 10, 2011 | 27.64 | 30.60 | 27.64 | 29.91 | 3,764,404 | -1.20(-3.86%) |
Oct 07, 2011 | 31.33 | 31.70 | 30.99 | 31.11 | 566,380 | -0.25(-0.78%) |
Oct 06, 2011 | 31.26 | 31.47 | 31.17 | 31.35 | 714,970 | +0.71(+2.31%) |
Oct 05, 2011 | 30.50 | 31.03 | 30.15 | 30.64 | 1,067,619 | +0.32(+1.07%) |
Oct 04, 2011 | 28.77 | 30.56 | 28.63 | 30.32 | 1,689,054 | +1.33(+4.57%) |
Oct 03, 2011 | 29.20 | 29.65 | 28.89 | 28.99 | 1,591,186 | -0.56(-1.88%) |
Sep 30, 2011 | 29.25 | 30.25 | 29.20 | 29.55 | 1,500,834 | -0.19(-0.62%) |
Sep 29, 2011 | 30.05 | 30.28 | 28.92 | 29.74 | 657,599 | +0.17(+0.58%) |
Sep 28, 2011 | 30.30 | 30.30 | 29.50 | 29.56 | 730,071 | -0.59(-1.96%) |
Sep 27, 2011 | 30.65 | 30.89 | 29.98 | 30.15 | 575,993 | +0.03(+0.09%) |
Sep 26, 2011 | 29.25 | 30.14 | 28.77 | 30.13 | 823,727 | +1.16(+4.00%) |
Sep 23, 2011 | 28.72 | 29.23 | 28.56 | 28.97 | 816,075 | +0.28(+0.97%) |
Sep 22, 2011 | 27.93 | 28.74 | 27.71 | 28.69 | 1,333,039 | -0.24(-0.82%) |
Sep 21, 2011 | 30.07 | 30.07 | 28.91 | 28.93 | 1,144,632 | -1.15(-3.83%) |
Sep 20, 2011 | 30.86 | 30.91 | 30.03 | 30.08 | 1,120,207 | -0.61(-1.99%) |
Sep 19, 2011 | 30.77 | 31.08 | 30.38 | 30.69 | 892,576 | -0.59(-1.89%) |
Sep 16, 2011 | 31.29 | 31.47 | 31.00 | 31.28 | 1,310,123 | -0.03(-0.11%) |
Sep 15, 2011 | 31.29 | 31.70 | 30.86 | 31.31 | 992,192 | -0.23(-0.74%) |
Sep 14, 2011 | 31.55 | 32.01 | 30.52 | 31.54 | 1,133,709 | +0.19(+0.61%) |
Sep 13, 2011 | 31.17 | 31.58 | 30.99 | 31.35 | 737,136 | +0.30(+0.98%) |
Sep 12, 2011 | 31.00 | 31.69 | 30.62 | 31.05 | 940,374 | -0.25(-0.80%) |
Sep 09, 2011 | 31.32 | 31.92 | 31.19 | 31.30 | 1,220,378 | -0.35(-1.11%) |
Sep 08, 2011 | 31.60 | 32.13 | 31.53 | 31.65 | 653,271 | -0.28(-0.87%) |
Sep 07, 2011 | 31.34 | 31.96 | 31.27 | 31.93 | 639,888 | +1.06(+3.43%) |
Sep 06, 2011 | 29.87 | 31.07 | 29.78 | 30.87 | 877,416 | +0.11(+0.34%) |
Sep 02, 2011 | 31.11 | 31.39 | 30.66 | 30.76 | 698,130 | -1.01(-3.17%) |
Sep 01, 2011 | 32.17 | 32.50 | 31.74 | 31.77 | 595,972 | -0.40(-1.26%) |
Aug 31, 2011 | 32.39 | 32.65 | 32.06 | 32.17 | 729,875 | +0.00(+0.00%) |
Aug 30, 2011 | 32.23 | 32.41 | 31.89 | 32.17 | 1,128,641 | -0.25(-0.78%) |
Aug 29, 2011 | 31.90 | 32.51 | 31.76 | 32.43 | 734,352 | +0.85(+2.71%) |
Aug 26, 2011 | 30.48 | 31.68 | 30.34 | 31.57 | 974,317 | +0.92(+3.00%) |
Aug 25, 2011 | 31.27 | 31.48 | 30.56 | 30.65 | 854,855 | -0.48(-1.53%) |
Aug 24, 2011 | 30.42 | 31.20 | 30.26 | 31.13 | 989,280 | +0.58(+1.91%) |
Aug 23, 2011 | 29.39 | 30.71 | 29.27 | 30.54 | 1,101,799 | +1.31(+4.48%) |
Aug 22, 2011 | 30.26 | 30.62 | 29.06 | 29.23 | 1,312,515 | -0.30(-1.00%) |
Aug 19, 2011 | 28.85 | 30.11 | 28.85 | 29.53 | 1,244,754 | +0.24(+0.81%) |
Aug 18, 2011 | 29.11 | 29.52 | 28.88 | 29.29 | 1,381,046 | -0.69(-2.31%) |
Aug 17, 2011 | 29.90 | 30.19 | 29.49 | 29.98 | 795,445 | +0.35(+1.18%) |
Aug 16, 2011 | 29.71 | 29.94 | 29.43 | 29.64 | 1,096,493 | -0.36(-1.19%) |
Aug 15, 2011 | 29.47 | 30.00 | 29.35 | 29.99 | 673,150 | +0.78(+2.66%) |
Aug 12, 2011 | 28.66 | 29.54 | 28.51 | 29.21 | 1,389,556 | +0.79(+2.78%) |
Aug 11, 2011 | 27.36 | 28.65 | 27.10 | 28.42 | 1,531,714 | +1.26(+4.65%) |
Aug 10, 2011 | 27.67 | 28.09 | 27.14 | 27.16 | 1,871,557 | -1.03(-3.67%) |
Aug 09, 2011 | 27.98 | 28.21 | 26.66 | 28.19 | 2,703,816 | +1.59(+5.99%) |
Aug 08, 2011 | 27.98 | 28.76 | 26.32 | 26.60 | 3,758,076 | -3.58(-11.86%) |
Aug 05, 2011 | 30.21 | 30.78 | 29.66 | 30.18 | 1,887,042 | +0.30(+1.01%) |
Aug 04, 2011 | 31.41 | 31.48 | 29.82 | 29.88 | 1,726,043 | -1.81(-5.71%) |
Aug 03, 2011 | 31.85 | 31.85 | 31.08 | 31.69 | 1,344,792 | -0.09(-0.27%) |
Aug 02, 2011 | 32.86 | 32.96 | 31.75 | 31.77 | 2,158,611 | -1.36(-4.11%) |
Aug 01, 2011 | 33.22 | 33.55 | 32.98 | 33.14 | 1,528,940 | -0.08(-0.24%) |
Jul 29, 2011 | 33.05 | 33.47 | 33.01 | 33.22 | 1,273,879 | -0.34(-1.00%) |
Jul 28, 2011 | 33.67 | 33.95 | 33.49 | 33.55 | 916,093 | -0.13(-0.39%) |
Jul 27, 2011 | 33.45 | 33.95 | 33.32 | 33.68 | 1,698,454 | +0.11(+0.33%) |
Jul 26, 2011 | 33.26 | 33.60 | 33.02 | 33.57 | 1,308,573 | +0.36(+1.09%) |
Jul 25, 2011 | 32.52 | 33.35 | 32.33 | 33.21 | 977,610 | +0.30(+0.92%) |
Jul 22, 2011 | 32.75 | 33.11 | 32.75 | 32.91 | 883,738 | -0.01(-0.04%) |
Jul 21, 2011 | 32.91 | 33.24 | 32.76 | 32.92 | 704,985 | +0.11(+0.34%) |
Jul 20, 2011 | 32.89 | 33.09 | 32.67 | 32.81 | 564,155 | +0.01(+0.04%) |
Jul 19, 2011 | 32.51 | 32.95 | 32.30 | 32.80 | 2,297,423 | -0.43(-1.29%) |
Jul 18, 2011 | 33.60 | 33.89 | 33.11 | 33.22 | 501,802 | -0.47(-1.39%) |
Jul 15, 2011 | 33.55 | 33.72 | 33.28 | 33.69 | 708,828 | +0.29(+0.87%) |
Jul 14, 2011 | 33.93 | 34.24 | 33.32 | 33.40 | 818,719 | -0.54(-1.59%) |
Jul 13, 2011 | 34.16 | 34.34 | 33.90 | 33.94 | 685,072 | -0.09(-0.27%) |
Jul 12, 2011 | 33.85 | 34.28 | 33.85 | 34.03 | 1,006,147 | +0.01(+0.02%) |
Jul 11, 2011 | 33.77 | 34.07 | 33.69 | 34.03 | 1,038,267 | -0.11(-0.31%) |
Jul 08, 2011 | 33.73 | 34.18 | 33.60 | 34.13 | 1,133,297 | +0.05(+0.15%) |
Jul 07, 2011 | 33.47 | 34.18 | 33.47 | 34.08 | 1,403,888 | +0.80(+2.39%) |
Jul 06, 2011 | 33.05 | 33.47 | 32.99 | 33.28 | 1,680,915 | +0.09(+0.28%) |
Jul 05, 2011 | 34.03 | 34.15 | 32.82 | 33.19 | 2,503,904 | -0.78(-2.31%) |