Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 43.13 | 43.65 | 42.74 | 43.57 | 2,408,992 | +1.05(+2.47%) |
Jun 28, 2012 | 43.48 | 43.53 | 42.13 | 42.52 | 3,664,180 | -1.10(-2.52%) |
Jun 27, 2012 | 43.90 | 43.98 | 43.22 | 43.62 | 3,154,024 | -0.14(-0.32%) |
Jun 26, 2012 | 42.84 | 43.91 | 42.84 | 43.76 | 2,823,263 | +1.14(+2.67%) |
Jun 25, 2012 | 42.91 | 43.08 | 42.21 | 42.62 | 1,204,622 | -0.59(-1.37%) |
Jun 22, 2012 | 42.83 | 43.43 | 42.74 | 43.21 | 1,730,969 | +0.39(+0.91%) |
Jun 21, 2012 | 43.67 | 43.84 | 42.69 | 42.82 | 1,423,484 | -0.73(-1.68%) |
Jun 20, 2012 | 43.43 | 43.81 | 43.23 | 43.55 | 1,235,985 | +0.11(+0.25%) |
Jun 19, 2012 | 43.75 | 44.00 | 43.23 | 43.44 | 1,513,324 | -0.14(-0.32%) |
Jun 18, 2012 | 42.22 | 43.91 | 42.12 | 43.58 | 2,526,346 | +1.25(+2.95%) |
Jun 15, 2012 | 42.18 | 42.62 | 42.04 | 42.33 | 1,973,806 | +0.32(+0.76%) |
Jun 14, 2012 | 41.22 | 42.27 | 40.95 | 42.01 | 2,562,993 | +0.85(+2.07%) |
Jun 13, 2012 | 40.16 | 41.48 | 40.02 | 41.16 | 2,879,524 | +0.86(+2.13%) |
Jun 12, 2012 | 39.60 | 40.36 | 39.32 | 40.30 | 2,180,327 | +0.70(+1.77%) |
Jun 11, 2012 | 39.98 | 40.15 | 39.49 | 39.60 | 1,297,618 | -0.21(-0.53%) |
Jun 08, 2012 | 39.38 | 39.91 | 39.14 | 39.81 | 1,664,491 | +0.41(+1.04%) |
Jun 07, 2012 | 39.45 | 39.71 | 39.32 | 39.40 | 1,802,712 | +0.41(+1.05%) |
Jun 06, 2012 | 38.66 | 39.19 | 38.52 | 38.99 | 1,324,836 | +0.66(+1.72%) |
Jun 05, 2012 | 37.58 | 38.38 | 37.43 | 38.33 | 1,401,844 | +0.56(+1.48%) |
Jun 04, 2012 | 37.79 | 38.13 | 37.57 | 37.77 | 1,544,597 | +0.04(+0.11%) |
Jun 01, 2012 | 37.77 | 37.89 | 37.48 | 37.73 | 1,606,906 | -0.50(-1.31%) |
May 31, 2012 | 38.63 | 38.71 | 37.61 | 38.23 | 3,212,611 | -0.39(-1.01%) |
May 30, 2012 | 39.67 | 39.70 | 38.44 | 38.62 | 2,599,088 | -1.30(-3.26%) |
May 29, 2012 | 40.01 | 40.07 | 39.55 | 39.92 | 1,079,070 | +0.12(+0.30%) |
May 25, 2012 | 39.45 | 39.84 | 39.25 | 39.80 | 1,221,733 | +0.56(+1.43%) |
May 24, 2012 | 39.93 | 39.95 | 38.89 | 39.24 | 1,465,363 | -0.69(-1.73%) |
May 23, 2012 | 39.22 | 39.94 | 38.95 | 39.93 | 1,222,914 | +0.51(+1.29%) |
May 22, 2012 | 39.63 | 39.73 | 39.16 | 39.42 | 1,319,226 | -0.16(-0.40%) |
May 21, 2012 | 38.62 | 39.67 | 38.54 | 39.58 | 1,747,772 | +0.96(+2.49%) |
May 18, 2012 | 39.60 | 39.68 | 38.48 | 38.62 | 2,599,410 | -0.98(-2.47%) |
May 17, 2012 | 40.12 | 40.63 | 39.57 | 39.60 | 2,026,903 | -0.54(-1.35%) |
May 16, 2012 | 40.02 | 40.45 | 39.93 | 40.14 | 2,410,749 | +0.35(+0.88%) |
May 15, 2012 | 39.85 | 40.15 | 39.64 | 39.79 | 1,476,416 | +0.03(+0.08%) |
May 14, 2012 | 40.00 | 40.20 | 39.68 | 39.76 | 1,596,301 | -0.55(-1.36%) |
May 11, 2012 | 40.15 | 40.60 | 40.09 | 40.31 | 1,280,297 | +0.15(+0.37%) |
May 10, 2012 | 40.64 | 40.94 | 40.08 | 40.16 | 1,408,240 | -0.34(-0.84%) |
May 09, 2012 | 40.44 | 40.73 | 39.95 | 40.50 | 1,546,138 | -0.19(-0.47%) |
May 08, 2012 | 40.54 | 40.96 | 40.20 | 40.69 | 1,699,059 | -0.15(-0.37%) |
May 07, 2012 | 40.51 | 41.08 | 40.49 | 40.84 | 1,204,186 | +0.12(+0.29%) |
May 04, 2012 | 41.01 | 41.16 | 40.57 | 40.72 | 1,179,010 | -0.61(-1.48%) |
May 03, 2012 | 41.47 | 41.55 | 41.07 | 41.33 | 1,512,702 | -0.06(-0.14%) |
May 02, 2012 | 41.20 | 41.52 | 41.06 | 41.39 | 1,130,301 | +0.02(+0.05%) |
May 01, 2012 | 41.10 | 41.98 | 41.00 | 41.37 | 2,355,551 | +0.26(+0.63%) |
Apr 30, 2012 | 41.66 | 41.69 | 41.02 | 41.11 | 2,188,364 | -0.59(-1.41%) |
Apr 27, 2012 | 40.35 | 42.24 | 40.35 | 41.70 | 4,482,416 | -0.33(-0.79%) |
Apr 26, 2012 | 41.77 | 42.33 | 41.56 | 42.03 | 3,251,602 | +0.28(+0.67%) |
Apr 25, 2012 | 41.44 | 41.86 | 41.31 | 41.75 | 1,517,201 | +0.49(+1.19%) |
Apr 24, 2012 | 42.26 | 42.35 | 41.24 | 41.26 | 3,081,393 | -1.06(-2.50%) |
Apr 23, 2012 | 41.68 | 42.44 | 41.18 | 42.32 | 1,982,301 | +0.35(+0.83%) |
Apr 20, 2012 | 41.86 | 42.26 | 41.69 | 41.97 | 2,203,496 | +0.02(+0.05%) |
Apr 19, 2012 | 42.68 | 43.05 | 41.80 | 41.95 | 2,702,871 | -0.75(-1.77%) |
Apr 18, 2012 | 41.68 | 42.88 | 41.51 | 42.70 | 3,407,091 | +0.81(+1.95%) |
Apr 17, 2012 | 40.81 | 42.07 | 40.67 | 41.89 | 2,855,315 | +1.31(+3.23%) |
Apr 16, 2012 | 40.93 | 40.99 | 40.00 | 40.58 | 2,355,187 | -0.09(-0.22%) |
Apr 13, 2012 | 39.50 | 40.75 | 39.41 | 40.67 | 5,390,802 | +0.98(+2.47%) |
Apr 12, 2012 | 39.65 | 39.81 | 39.35 | 39.69 | 2,673,655 | +0.25(+0.63%) |
Apr 11, 2012 | 39.29 | 39.57 | 39.26 | 39.44 | 3,415,650 | +0.44(+1.13%) |
Apr 10, 2012 | 38.93 | 39.07 | 38.75 | 39.00 | 3,428,546 | +0.00(+0.00%) |
Apr 09, 2012 | 38.53 | 39.07 | 38.39 | 39.00 | 2,542,671 | +0.06(+0.15%) |
Apr 05, 2012 | 38.51 | 38.98 | 38.39 | 38.94 | 1,744,174 | +0.40(+1.04%) |
Apr 04, 2012 | 38.84 | 38.99 | 38.28 | 38.54 | 1,368,047 | -0.46(-1.18%) |
Apr 03, 2012 | 38.83 | 39.17 | 38.70 | 39.00 | 2,437,843 | +0.25(+0.65%) |
Apr 02, 2012 | 38.33 | 38.84 | 38.27 | 38.75 | 2,010,677 | +0.40(+1.04%) |
Mar 30, 2012 | 38.73 | 38.86 | 38.30 | 38.35 | 1,670,755 | -0.19(-0.49%) |
Mar 29, 2012 | 38.08 | 38.57 | 37.98 | 38.54 | 1,872,562 | +0.32(+0.84%) |
Mar 28, 2012 | 38.40 | 38.45 | 38.05 | 38.22 | 2,101,393 | -0.11(-0.29%) |
Mar 27, 2012 | 38.58 | 38.64 | 38.26 | 38.33 | 1,526,332 | -0.12(-0.31%) |
Mar 26, 2012 | 38.43 | 38.69 | 38.38 | 38.45 | 1,497,264 | +0.31(+0.81%) |
Mar 23, 2012 | 38.50 | 38.51 | 37.95 | 38.14 | 1,517,672 | -0.33(-0.86%) |
Mar 22, 2012 | 37.88 | 38.60 | 37.85 | 38.47 | 1,390,252 | +0.45(+1.18%) |
Mar 21, 2012 | 38.23 | 38.36 | 37.88 | 38.02 | 2,481,611 | -0.17(-0.45%) |
Mar 20, 2012 | 38.33 | 38.42 | 38.12 | 38.19 | 1,453,769 | -0.37(-0.96%) |
Mar 19, 2012 | 38.31 | 39.01 | 38.13 | 38.56 | 1,174,774 | +0.09(+0.23%) |
Mar 16, 2012 | 37.87 | 38.49 | 37.87 | 38.47 | 1,813,193 | +0.49(+1.29%) |
Mar 15, 2012 | 37.94 | 38.14 | 37.80 | 37.98 | 1,226,057 | +0.02(+0.05%) |
Mar 14, 2012 | 38.14 | 38.31 | 37.83 | 37.96 | 1,456,113 | -0.18(-0.47%) |
Mar 13, 2012 | 37.65 | 38.18 | 37.58 | 38.14 | 2,068,301 | +0.73(+1.95%) |
Mar 12, 2012 | 36.97 | 37.58 | 36.89 | 37.41 | 2,600,502 | +0.46(+1.24%) |
Mar 09, 2012 | 36.38 | 37.04 | 36.38 | 36.95 | 1,702,919 | +0.47(+1.29%) |
Mar 08, 2012 | 36.24 | 36.61 | 36.06 | 36.48 | 1,962,102 | +0.50(+1.39%) |
Mar 07, 2012 | 36.20 | 36.34 | 35.75 | 35.98 | 4,176,069 | -0.22(-0.61%) |
Mar 06, 2012 | 36.56 | 36.73 | 35.99 | 36.20 | 2,474,161 | -0.54(-1.47%) |
Mar 05, 2012 | 36.93 | 37.17 | 36.59 | 36.74 | 1,132,437 | -0.26(-0.70%) |
Mar 02, 2012 | 36.91 | 37.08 | 36.80 | 37.00 | 1,292,463 | +0.00(+0.00%) |
Mar 01, 2012 | 37.15 | 37.24 | 36.76 | 37.00 | 2,345,847 | +0.05(+0.14%) |
Feb 29, 2012 | 37.39 | 37.39 | 36.84 | 36.95 | 2,225,157 | -0.38(-1.02%) |
Feb 28, 2012 | 37.73 | 37.88 | 37.25 | 37.33 | 2,270,846 | -0.25(-0.67%) |
Feb 27, 2012 | 37.39 | 37.80 | 37.28 | 37.58 | 2,075,216 | -0.06(-0.16%) |
Feb 24, 2012 | 38.00 | 38.50 | 37.46 | 37.64 | 1,658,657 | -0.33(-0.87%) |
Feb 23, 2012 | 37.29 | 38.00 | 37.20 | 37.97 | 1,461,152 | +0.52(+1.39%) |
Feb 22, 2012 | 37.22 | 37.66 | 36.99 | 37.45 | 1,067,584 | +0.13(+0.35%) |
Feb 21, 2012 | 37.14 | 37.50 | 36.99 | 37.32 | 960,344 | +0.14(+0.38%) |
Feb 17, 2012 | 37.26 | 37.33 | 36.89 | 37.18 | 1,149,893 | -0.02(-0.05%) |
Feb 16, 2012 | 36.96 | 37.29 | 36.88 | 37.20 | 1,050,247 | +0.33(+0.90%) |
Feb 15, 2012 | 37.23 | 37.33 | 36.72 | 36.87 | 1,617,643 | -0.33(-0.89%) |
Feb 14, 2012 | 36.86 | 37.28 | 36.83 | 37.20 | 1,149,433 | +0.24(+0.65%) |
Feb 13, 2012 | 36.85 | 37.07 | 36.75 | 36.96 | 1,263,676 | +0.35(+0.96%) |
Feb 10, 2012 | 36.53 | 36.84 | 36.38 | 36.61 | 984,246 | -0.26(-0.71%) |
Feb 09, 2012 | 36.75 | 36.96 | 36.41 | 36.87 | 1,087,538 | +0.35(+0.96%) |
Feb 08, 2012 | 36.48 | 36.63 | 36.08 | 36.52 | 1,066,173 | -0.01(-0.03%) |
Feb 07, 2012 | 36.49 | 36.67 | 36.19 | 36.53 | 910,479 | -0.07(-0.19%) |
Feb 06, 2012 | 36.85 | 36.92 | 36.30 | 36.60 | 1,235,709 | -0.44(-1.19%) |
Feb 03, 2012 | 37.12 | 37.35 | 36.87 | 37.04 | 1,115,208 | +0.21(+0.57%) |
Feb 02, 2012 | 37.42 | 37.43 | 36.60 | 36.83 | 1,756,377 | -0.63(-1.68%) |
Feb 01, 2012 | 37.08 | 37.58 | 37.03 | 37.46 | 1,351,324 | +0.42(+1.13%) |
Jan 31, 2012 | 37.06 | 37.20 | 36.92 | 37.04 | 1,469,933 | -0.07(-0.19%) |
Jan 30, 2012 | 35.94 | 37.17 | 35.67 | 37.11 | 2,702,214 | +0.79(+2.18%) |
Jan 27, 2012 | 36.87 | 37.10 | 35.38 | 36.32 | 4,227,942 | +0.40(+1.11%) |
Jan 26, 2012 | 36.50 | 36.50 | 35.69 | 35.92 | 2,132,027 | -0.49(-1.35%) |
Jan 25, 2012 | 36.46 | 36.58 | 35.80 | 36.41 | 1,824,075 | -0.11(-0.30%) |
Jan 24, 2012 | 35.99 | 36.57 | 35.88 | 36.52 | 1,142,706 | +0.42(+1.16%) |
Jan 23, 2012 | 35.98 | 36.24 | 35.81 | 36.10 | 980,680 | +0.09(+0.25%) |
Jan 20, 2012 | 35.69 | 36.15 | 35.59 | 36.01 | 1,655,311 | +0.26(+0.73%) |
Jan 19, 2012 | 35.96 | 36.16 | 35.73 | 35.75 | 1,950,184 | -0.16(-0.45%) |
Jan 18, 2012 | 35.87 | 36.13 | 35.70 | 35.91 | 1,961,741 | +0.11(+0.31%) |
Jan 17, 2012 | 35.92 | 36.23 | 35.72 | 35.80 | 931,567 | +0.26(+0.73%) |
Jan 13, 2012 | 35.70 | 35.85 | 35.39 | 35.54 | 972,182 | -0.27(-0.75%) |
Jan 12, 2012 | 35.63 | 35.91 | 35.57 | 35.81 | 1,020,446 | +0.23(+0.65%) |
Jan 11, 2012 | 35.78 | 36.09 | 35.58 | 35.58 | 1,323,293 | -0.14(-0.39%) |
Jan 10, 2012 | 35.42 | 35.81 | 35.15 | 35.72 | 2,015,635 | +0.70(+2.00%) |
Jan 09, 2012 | 34.94 | 35.24 | 34.75 | 35.02 | 2,610,940 | -0.38(-1.07%) |
Jan 06, 2012 | 35.57 | 35.75 | 35.30 | 35.40 | 2,014,499 | -0.34(-0.95%) |
Jan 05, 2012 | 35.70 | 35.82 | 35.24 | 35.74 | 1,773,978 | -0.08(-0.22%) |
Jan 04, 2012 | 35.74 | 35.87 | 35.43 | 35.82 | 1,606,338 | +0.10(+0.28%) |
Dec 30, 2011 | 35.66 | 36.01 | 35.62 | 35.72 | 882,183 | +0.05(+0.14%) |
Dec 29, 2011 | 35.75 | 35.84 | 35.57 | 35.67 | 855,971 | +0.01(+0.03%) |
Dec 28, 2011 | 36.23 | 36.23 | 35.61 | 35.66 | 892,629 | -0.58(-1.60%) |
Dec 27, 2011 | 35.87 | 36.35 | 35.71 | 36.24 | 1,205,313 | +0.39(+1.09%) |
Dec 23, 2011 | 36.03 | 36.08 | 35.69 | 35.85 | 1,409,145 | +0.17(+0.48%) |
Dec 21, 2011 | 35.68 | 36.17 | 35.32 | 35.68 | 2,550,741 | +0.11(+0.31%) |
Dec 20, 2011 | 35.27 | 35.67 | 35.17 | 35.57 | 2,651,610 | +0.77(+2.21%) |
Dec 19, 2011 | 34.85 | 35.17 | 34.60 | 34.80 | 2,312,413 | +0.08(+0.23%) |
Dec 16, 2011 | 34.36 | 34.99 | 34.19 | 34.72 | 4,489,398 | +0.62(+1.82%) |
Dec 15, 2011 | 33.58 | 34.19 | 33.20 | 34.10 | 3,856,310 | +0.86(+2.59%) |
Dec 14, 2011 | 33.31 | 33.40 | 32.56 | 33.24 | 1,376,675 | -0.13(-0.39%) |
Dec 13, 2011 | 33.95 | 34.24 | 33.26 | 33.37 | 1,279,915 | -0.33(-0.98%) |
Dec 12, 2011 | 33.74 | 33.84 | 33.24 | 33.70 | 1,203,473 | -0.24(-0.71%) |
Dec 09, 2011 | 33.46 | 34.20 | 33.21 | 33.94 | 1,363,537 | +0.68(+2.04%) |
Dec 08, 2011 | 33.37 | 33.63 | 33.20 | 33.26 | 1,442,366 | -0.10(-0.30%) |
Dec 07, 2011 | 33.58 | 33.67 | 33.09 | 33.36 | 968,393 | -0.20(-0.60%) |
Dec 06, 2011 | 33.84 | 33.99 | 33.40 | 33.56 | 982,181 | -0.14(-0.42%) |
Dec 05, 2011 | 34.16 | 34.33 | 33.62 | 33.70 | 1,547,545 | +0.28(+0.84%) |
Dec 02, 2011 | 34.00 | 34.22 | 33.35 | 33.42 | 1,235,373 | -0.45(-1.33%) |
Dec 01, 2011 | 33.50 | 34.00 | 33.46 | 33.87 | 1,895,618 | +0.29(+0.86%) |
Nov 30, 2011 | 33.10 | 33.75 | 32.73 | 33.58 | 2,295,431 | +1.22(+3.77%) |
Nov 29, 2011 | 32.47 | 32.66 | 32.02 | 32.36 | 1,170,883 | +0.07(+0.22%) |
Nov 28, 2011 | 32.38 | 32.54 | 32.06 | 32.29 | 1,131,371 | +0.81(+2.57%) |
Nov 25, 2011 | 31.35 | 31.82 | 31.35 | 31.48 | 487,870 | -0.02(-0.06%) |
Nov 23, 2011 | 31.65 | 31.98 | 31.22 | 31.50 | 1,141,885 | -0.44(-1.38%) |
Nov 22, 2011 | 31.78 | 32.28 | 31.48 | 31.94 | 1,155,012 | +0.09(+0.28%) |
Nov 21, 2011 | 31.78 | 32.02 | 31.40 | 31.85 | 1,511,023 | -0.46(-1.42%) |
Nov 18, 2011 | 32.31 | 32.36 | 31.71 | 32.31 | 1,301,728 | +0.07(+0.22%) |
Nov 17, 2011 | 33.15 | 33.27 | 31.94 | 32.24 | 1,765,512 | -0.96(-2.89%) |
Nov 16, 2011 | 33.18 | 33.49 | 32.92 | 33.20 | 1,574,229 | -0.34(-1.01%) |
Nov 15, 2011 | 33.14 | 33.66 | 33.04 | 33.54 | 1,374,028 | +0.43(+1.30%) |
Nov 14, 2011 | 33.20 | 33.57 | 32.97 | 33.11 | 943,800 | -0.12(-0.36%) |
Nov 11, 2011 | 32.84 | 33.40 | 32.76 | 33.23 | 979,362 | +0.77(+2.37%) |
Nov 10, 2011 | 32.49 | 32.73 | 31.94 | 32.46 | 1,311,504 | +0.36(+1.12%) |
Nov 09, 2011 | 33.11 | 33.33 | 32.02 | 32.10 | 2,755,430 | -1.68(-4.97%) |
Nov 08, 2011 | 33.73 | 34.00 | 33.43 | 33.78 | 2,191,570 | +0.44(+1.32%) |
Nov 07, 2011 | 32.99 | 33.37 | 32.52 | 33.34 | 1,502,594 | +0.35(+1.06%) |
Nov 04, 2011 | 32.71 | 33.05 | 32.26 | 32.99 | 1,034,591 | -0.03(-0.09%) |
Nov 03, 2011 | 32.07 | 33.16 | 31.88 | 33.02 | 2,005,209 | +0.94(+2.93%) |
Nov 02, 2011 | 31.92 | 32.46 | 31.63 | 32.08 | 1,792,894 | +0.46(+1.45%) |
Nov 01, 2011 | 31.32 | 32.12 | 31.23 | 31.62 | 2,111,756 | -0.47(-1.46%) |
Oct 31, 2011 | 32.68 | 32.98 | 32.09 | 32.09 | 2,395,009 | -0.76(-2.31%) |
Oct 28, 2011 | 32.58 | 34.92 | 32.27 | 32.85 | 5,848,664 | +0.47(+1.45%) |
Oct 27, 2011 | 31.30 | 32.40 | 30.79 | 32.38 | 2,356,442 | +1.94(+6.37%) |
Oct 26, 2011 | 31.12 | 31.22 | 29.96 | 30.44 | 1,762,764 | -0.32(-1.04%) |
Oct 25, 2011 | 30.82 | 31.16 | 30.45 | 30.76 | 1,016,197 | -0.15(-0.49%) |
Oct 24, 2011 | 31.01 | 31.36 | 30.85 | 30.91 | 1,627,478 | +0.03(+0.10%) |
Oct 21, 2011 | 30.39 | 31.00 | 30.25 | 30.88 | 1,307,073 | +0.84(+2.80%) |
Oct 20, 2011 | 30.00 | 30.13 | 29.44 | 30.04 | 995,600 | +0.10(+0.33%) |
Oct 19, 2011 | 30.35 | 30.58 | 29.80 | 29.94 | 848,841 | -0.49(-1.61%) |
Oct 18, 2011 | 30.10 | 30.55 | 29.37 | 30.43 | 1,755,618 | +0.32(+1.06%) |
Oct 17, 2011 | 30.31 | 30.45 | 29.95 | 30.11 | 1,151,488 | -0.37(-1.21%) |
Oct 14, 2011 | 30.56 | 30.78 | 29.88 | 30.48 | 1,710,778 | +0.44(+1.46%) |
Oct 13, 2011 | 30.46 | 30.61 | 29.74 | 30.04 | 2,844,586 | -0.47(-1.54%) |
Oct 12, 2011 | 31.14 | 31.32 | 30.47 | 30.51 | 1,822,755 | -0.15(-0.49%) |
Oct 11, 2011 | 30.70 | 31.16 | 30.21 | 30.66 | 1,587,885 | -0.05(-0.16%) |
Oct 10, 2011 | 30.21 | 30.73 | 30.11 | 30.71 | 1,146,459 | +1.02(+3.44%) |
Oct 07, 2011 | 29.90 | 30.34 | 29.54 | 29.69 | 2,328,489 | -0.12(-0.40%) |
Oct 06, 2011 | 29.71 | 29.92 | 29.39 | 29.81 | 2,417,281 | +0.24(+0.81%) |
Oct 05, 2011 | 28.32 | 29.72 | 27.86 | 29.57 | 2,565,189 | +1.35(+4.78%) |
Oct 04, 2011 | 27.15 | 28.25 | 27.00 | 28.22 | 3,146,508 | +0.70(+2.54%) |
Oct 03, 2011 | 28.37 | 28.57 | 27.50 | 27.52 | 3,615,405 | -1.09(-3.81%) |
Sep 30, 2011 | 28.57 | 29.21 | 28.33 | 28.61 | 2,129,248 | -0.34(-1.17%) |
Sep 29, 2011 | 29.07 | 29.20 | 28.31 | 28.95 | 2,665,065 | +0.37(+1.29%) |
Sep 28, 2011 | 29.52 | 29.58 | 28.51 | 28.58 | 1,541,999 | -0.91(-3.09%) |
Sep 27, 2011 | 29.51 | 30.47 | 29.31 | 29.49 | 2,766,344 | +0.39(+1.34%) |
Sep 26, 2011 | 28.53 | 29.14 | 27.51 | 29.10 | 2,643,183 | +0.76(+2.68%) |
Sep 23, 2011 | 27.67 | 28.64 | 27.28 | 28.34 | 2,412,172 | +0.55(+1.98%) |
Sep 22, 2011 | 27.64 | 28.02 | 27.00 | 27.79 | 4,464,600 | -0.62(-2.18%) |
Sep 21, 2011 | 27.88 | 29.15 | 27.81 | 28.41 | 3,855,347 | -0.03(-0.11%) |
Sep 20, 2011 | 29.25 | 29.46 | 28.42 | 28.44 | 2,778,198 | -0.73(-2.50%) |
Sep 19, 2011 | 28.66 | 29.33 | 28.60 | 29.17 | 2,610,290 | +0.17(+0.59%) |
Sep 16, 2011 | 29.23 | 29.48 | 28.87 | 29.00 | 3,935,809 | -0.09(-0.31%) |
Sep 15, 2011 | 29.48 | 29.60 | 28.97 | 29.09 | 3,380,787 | -0.02(-0.07%) |
Sep 14, 2011 | 29.62 | 29.70 | 28.89 | 29.11 | 4,415,365 | -0.33(-1.12%) |
Sep 13, 2011 | 29.49 | 29.73 | 29.18 | 29.44 | 2,691,506 | +0.09(+0.31%) |
Sep 12, 2011 | 28.76 | 29.46 | 28.34 | 29.35 | 5,419,936 | +0.32(+1.10%) |
Sep 09, 2011 | 30.43 | 31.19 | 28.65 | 29.03 | 15,092,720 | -4.88(-14.39%) |
Sep 08, 2011 | 34.23 | 34.88 | 33.62 | 33.91 | 5,968,960 | -0.59(-1.71%) |
Sep 07, 2011 | 32.12 | 35.18 | 31.77 | 34.50 | 14,898,858 | +2.44(+7.61%) |
Sep 06, 2011 | 29.20 | 33.15 | 29.14 | 32.06 | 11,645,606 | +2.05(+6.83%) |
Sep 02, 2011 | 30.32 | 30.38 | 29.88 | 30.01 | 1,299,812 | -0.77(-2.52%) |
Sep 01, 2011 | 31.09 | 31.57 | 30.66 | 30.79 | 2,127,704 | -0.36(-1.17%) |
Aug 31, 2011 | 31.32 | 31.47 | 30.93 | 31.15 | 1,892,838 | +0.06(+0.19%) |
Aug 30, 2011 | 30.78 | 31.35 | 30.64 | 31.09 | 2,335,460 | +0.09(+0.29%) |
Aug 29, 2011 | 30.62 | 31.03 | 30.56 | 31.00 | 1,603,889 | +0.58(+1.91%) |
Aug 26, 2011 | 29.76 | 30.68 | 29.44 | 30.42 | 1,797,379 | +0.57(+1.89%) |
Aug 25, 2011 | 30.62 | 30.89 | 29.66 | 29.86 | 2,067,248 | -0.63(-2.08%) |
Aug 24, 2011 | 30.37 | 30.65 | 30.15 | 30.49 | 2,394,868 | +0.02(+0.07%) |
Aug 23, 2011 | 28.92 | 30.50 | 28.92 | 30.47 | 2,810,996 | +1.62(+5.62%) |
Aug 22, 2011 | 29.18 | 29.40 | 28.65 | 28.85 | 1,890,380 | +0.12(+0.42%) |
Aug 19, 2011 | 28.63 | 29.74 | 28.56 | 28.73 | 3,046,152 | -0.18(-0.62%) |
Aug 18, 2011 | 29.70 | 29.89 | 28.66 | 28.91 | 3,789,977 | -1.64(-5.37%) |
Aug 17, 2011 | 30.84 | 31.18 | 30.18 | 30.55 | 2,206,800 | -0.24(-0.78%) |
Aug 16, 2011 | 31.33 | 31.35 | 30.40 | 30.79 | 4,089,573 | -0.74(-2.35%) |
Aug 15, 2011 | 31.23 | 31.72 | 31.05 | 31.53 | 3,739,223 | +0.50(+1.61%) |
Aug 12, 2011 | 30.09 | 31.20 | 30.05 | 31.03 | 5,491,189 | +1.02(+3.40%) |
Aug 11, 2011 | 28.20 | 30.08 | 28.03 | 30.01 | 5,235,921 | +1.91(+6.80%) |
Aug 10, 2011 | 28.59 | 29.00 | 28.05 | 28.10 | 4,482,489 | -1.16(-3.96%) |
Aug 09, 2011 | 28.98 | 29.27 | 27.65 | 29.26 | 4,874,418 | +1.29(+4.61%) |
Aug 08, 2011 | 28.12 | 28.55 | 27.66 | 27.97 | 6,985,797 | -0.96(-3.32%) |
Aug 05, 2011 | 29.50 | 29.75 | 28.09 | 28.93 | 5,851,963 | -0.34(-1.16%) |
Aug 04, 2011 | 30.03 | 30.03 | 29.26 | 29.27 | 4,621,030 | -1.14(-3.75%) |
Aug 03, 2011 | 29.95 | 30.49 | 29.28 | 30.41 | 3,639,561 | +0.42(+1.40%) |
Aug 02, 2011 | 30.44 | 30.93 | 29.98 | 29.99 | 2,489,576 | -0.66(-2.15%) |
Aug 01, 2011 | 31.33 | 31.60 | 30.28 | 30.65 | 3,177,865 | -0.56(-1.79%) |
Jul 29, 2011 | 31.63 | 31.97 | 31.05 | 31.21 | 4,780,264 | -0.81(-2.54%) |
Jul 28, 2011 | 32.68 | 32.91 | 31.75 | 32.02 | 3,675,795 | -0.69(-2.09%) |
Jul 27, 2011 | 33.55 | 33.68 | 32.62 | 32.71 | 1,990,475 | -1.07(-3.17%) |
Jul 26, 2011 | 33.78 | 33.96 | 33.56 | 33.78 | 1,683,038 | +0.09(+0.27%) |
Jul 25, 2011 | 33.61 | 33.83 | 33.45 | 33.69 | 2,021,117 | -0.08(-0.24%) |
Jul 22, 2011 | 33.51 | 33.78 | 33.14 | 33.77 | 1,386,429 | +0.60(+1.81%) |
Jul 21, 2011 | 33.40 | 33.77 | 33.12 | 33.17 | 1,823,554 | -0.15(-0.45%) |
Jul 20, 2011 | 33.62 | 33.67 | 33.20 | 33.32 | 2,009,489 | -0.40(-1.19%) |
Jul 19, 2011 | 33.50 | 33.91 | 33.37 | 33.72 | 1,631,448 | +0.48(+1.44%) |
Jul 18, 2011 | 33.45 | 33.57 | 32.75 | 33.24 | 3,203,534 | -0.42(-1.25%) |
Jul 15, 2011 | 33.20 | 33.74 | 33.13 | 33.66 | 2,839,077 | +0.87(+2.65%) |
Jul 14, 2011 | 33.56 | 33.73 | 32.73 | 32.79 | 2,099,936 | -0.61(-1.83%) |
Jul 13, 2011 | 33.69 | 33.92 | 33.33 | 33.40 | 2,293,293 | -0.16(-0.48%) |
Jul 12, 2011 | 33.74 | 34.02 | 33.51 | 33.56 | 1,451,671 | -0.26(-0.77%) |
Jul 11, 2011 | 34.11 | 34.34 | 33.70 | 33.82 | 1,578,448 | -0.60(-1.74%) |
Jul 08, 2011 | 34.28 | 34.49 | 34.06 | 34.42 | 1,600,202 | -0.20(-0.58%) |
Jul 07, 2011 | 34.61 | 34.80 | 34.42 | 34.62 | 1,466,595 | +0.17(+0.49%) |
Jul 06, 2011 | 34.25 | 34.61 | 34.15 | 34.45 | 2,248,494 | +0.21(+0.61%) |
Jul 05, 2011 | 33.76 | 34.30 | 33.76 | 34.24 | 1,879,635 | +0.36(+1.06%) |