Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 42.19 | 43.18 | 41.84 | 42.81 | 914,243 | +1.25(+3.00%) |
Jun 28, 2012 | 42.67 | 42.77 | 41.01 | 41.57 | 1,334,610 | -1.25(-2.91%) |
Jun 27, 2012 | 42.87 | 43.15 | 42.25 | 42.81 | 735,677 | +0.07(+0.17%) |
Jun 26, 2012 | 42.49 | 43.05 | 42.11 | 42.74 | 607,761 | +0.22(+0.52%) |
Jun 25, 2012 | 42.47 | 42.64 | 41.79 | 42.52 | 763,676 | -0.31(-0.72%) |
Jun 22, 2012 | 42.78 | 43.57 | 42.27 | 42.83 | 5,600,361 | +0.31(+0.73%) |
Jun 21, 2012 | 43.59 | 43.89 | 42.39 | 42.52 | 866,007 | -1.16(-2.66%) |
Jun 20, 2012 | 43.51 | 44.18 | 43.37 | 43.68 | 777,794 | +0.01(+0.02%) |
Jun 19, 2012 | 43.08 | 44.00 | 42.99 | 43.67 | 701,374 | +0.85(+1.98%) |
Jun 18, 2012 | 42.28 | 42.94 | 42.19 | 42.83 | 593,339 | +0.39(+0.92%) |
Jun 15, 2012 | 42.05 | 42.67 | 41.97 | 42.44 | 845,747 | +0.43(+1.03%) |
Jun 14, 2012 | 41.56 | 42.62 | 41.47 | 42.01 | 728,720 | +0.39(+0.94%) |
Jun 13, 2012 | 42.67 | 42.72 | 41.44 | 41.62 | 603,853 | -1.18(-2.76%) |
Jun 12, 2012 | 42.83 | 43.01 | 42.03 | 42.80 | 789,105 | +0.26(+0.61%) |
Jun 11, 2012 | 43.50 | 43.54 | 42.49 | 42.54 | 714,525 | -0.48(-1.12%) |
Jun 08, 2012 | 42.32 | 43.17 | 42.09 | 43.02 | 696,606 | +0.67(+1.58%) |
Jun 07, 2012 | 43.49 | 43.93 | 42.19 | 42.35 | 827,631 | -0.55(-1.27%) |
Jun 06, 2012 | 42.81 | 42.98 | 41.96 | 42.89 | 1,490,283 | +0.37(+0.88%) |
Jun 05, 2012 | 42.16 | 42.77 | 42.00 | 42.52 | 2,117,349 | +0.20(+0.48%) |
Jun 04, 2012 | 42.24 | 42.58 | 41.88 | 42.32 | 996,283 | +0.11(+0.27%) |
Jun 01, 2012 | 43.22 | 43.41 | 41.70 | 42.20 | 1,056,057 | -1.69(-3.86%) |
May 31, 2012 | 43.72 | 43.91 | 42.39 | 43.89 | 1,956,102 | +0.10(+0.22%) |
May 30, 2012 | 44.35 | 44.37 | 43.63 | 43.80 | 626,791 | -0.92(-2.06%) |
May 29, 2012 | 44.90 | 45.01 | 44.07 | 44.72 | 849,085 | +0.24(+0.55%) |
May 25, 2012 | 43.98 | 44.75 | 43.39 | 44.47 | 1,558,366 | +1.36(+3.15%) |
May 24, 2012 | 41.49 | 43.28 | 41.44 | 43.11 | 1,034,720 | +1.64(+3.96%) |
May 23, 2012 | 41.05 | 42.10 | 40.82 | 41.47 | 828,252 | +0.21(+0.51%) |
May 22, 2012 | 41.50 | 41.93 | 41.06 | 41.26 | 714,974 | -0.06(-0.14%) |
May 21, 2012 | 40.79 | 41.49 | 40.49 | 41.31 | 959,701 | +0.50(+1.22%) |
May 18, 2012 | 40.47 | 41.18 | 40.26 | 40.82 | 1,222,771 | +0.32(+0.78%) |
May 17, 2012 | 41.78 | 41.84 | 40.37 | 40.50 | 1,122,829 | -1.38(-3.30%) |
May 16, 2012 | 41.58 | 42.36 | 41.49 | 41.88 | 832,989 | +0.29(+0.70%) |
May 15, 2012 | 41.01 | 42.10 | 40.76 | 41.59 | 1,067,451 | +0.49(+1.19%) |
May 14, 2012 | 40.88 | 41.35 | 40.61 | 41.10 | 564,910 | -0.20(-0.47%) |
May 11, 2012 | 40.86 | 41.55 | 40.85 | 41.30 | 894,952 | +0.31(+0.75%) |
May 10, 2012 | 41.58 | 41.66 | 40.87 | 40.99 | 859,771 | -0.28(-0.69%) |
May 09, 2012 | 41.09 | 41.65 | 40.83 | 41.27 | 565,991 | -0.15(-0.37%) |
May 08, 2012 | 41.85 | 41.92 | 40.41 | 41.43 | 1,154,349 | -0.75(-1.78%) |
May 07, 2012 | 42.13 | 42.68 | 42.01 | 42.18 | 660,276 | -0.07(-0.17%) |
May 04, 2012 | 42.93 | 43.03 | 42.24 | 42.25 | 769,281 | -1.01(-2.33%) |
May 03, 2012 | 43.91 | 44.41 | 43.00 | 43.26 | 959,241 | -0.60(-1.37%) |
May 02, 2012 | 43.25 | 44.02 | 43.16 | 43.86 | 1,140,797 | +0.33(+0.75%) |
May 01, 2012 | 44.02 | 44.49 | 43.05 | 43.54 | 1,396,354 | -0.66(-1.49%) |
Apr 30, 2012 | 44.85 | 45.04 | 44.04 | 44.20 | 1,639,223 | -0.49(-1.09%) |
Apr 27, 2012 | 45.40 | 45.54 | 44.68 | 44.68 | 1,787,920 | -0.45(-0.99%) |
Apr 26, 2012 | 44.40 | 46.61 | 44.40 | 45.13 | 2,693,041 | +2.20(+5.12%) |
Apr 25, 2012 | 41.98 | 43.20 | 41.84 | 42.93 | 1,488,721 | +1.25(+3.01%) |
Apr 24, 2012 | 41.49 | 41.84 | 41.12 | 41.68 | 993,802 | +0.22(+0.53%) |
Apr 23, 2012 | 41.01 | 41.52 | 40.75 | 41.46 | 741,693 | -0.12(-0.29%) |
Apr 20, 2012 | 41.44 | 41.95 | 41.43 | 41.58 | 438,060 | +0.47(+1.15%) |
Apr 19, 2012 | 41.28 | 41.86 | 40.87 | 41.11 | 724,721 | -0.30(-0.73%) |
Apr 18, 2012 | 41.45 | 41.54 | 41.02 | 41.41 | 388,831 | -0.24(-0.57%) |
Apr 17, 2012 | 41.05 | 41.84 | 40.96 | 41.65 | 635,905 | +0.73(+1.79%) |
Apr 16, 2012 | 40.61 | 41.22 | 40.02 | 40.92 | 1,013,056 | +0.48(+1.19%) |
Apr 13, 2012 | 40.04 | 40.79 | 39.99 | 40.44 | 650,768 | +0.27(+0.67%) |
Apr 12, 2012 | 39.76 | 40.46 | 39.71 | 40.17 | 606,954 | +0.37(+0.92%) |
Apr 11, 2012 | 39.52 | 39.93 | 39.34 | 39.80 | 574,016 | +0.53(+1.35%) |
Apr 10, 2012 | 39.96 | 40.03 | 39.03 | 39.27 | 1,501,322 | -0.86(-2.15%) |
Apr 09, 2012 | 40.10 | 40.22 | 39.69 | 40.13 | 674,237 | -0.46(-1.14%) |
Apr 05, 2012 | 40.02 | 40.86 | 39.92 | 40.60 | 456,037 | +0.37(+0.91%) |
Apr 04, 2012 | 40.11 | 40.43 | 39.74 | 40.23 | 749,711 | -0.21(-0.52%) |
Apr 03, 2012 | 40.19 | 40.69 | 40.09 | 40.44 | 706,681 | +0.14(+0.34%) |
Apr 02, 2012 | 40.35 | 40.69 | 39.73 | 40.30 | 1,335,205 | -0.20(-0.50%) |
Mar 30, 2012 | 40.50 | 40.87 | 40.17 | 40.51 | 1,574,336 | +0.34(+0.85%) |
Mar 29, 2012 | 39.70 | 40.20 | 39.44 | 40.17 | 1,847,908 | +0.26(+0.65%) |
Mar 28, 2012 | 39.75 | 39.98 | 39.53 | 39.91 | 1,665,902 | +0.27(+0.68%) |
Mar 27, 2012 | 39.59 | 39.93 | 39.50 | 39.64 | 1,100,522 | +0.15(+0.39%) |
Mar 26, 2012 | 39.21 | 39.61 | 39.14 | 39.48 | 732,499 | +0.54(+1.38%) |
Mar 23, 2012 | 39.01 | 39.07 | 38.46 | 38.95 | 733,361 | -0.11(-0.27%) |
Mar 22, 2012 | 38.73 | 39.28 | 38.60 | 39.05 | 683,286 | +0.10(+0.25%) |
Mar 21, 2012 | 39.17 | 39.49 | 38.86 | 38.95 | 466,020 | -0.08(-0.21%) |
Mar 20, 2012 | 38.80 | 39.43 | 38.80 | 39.04 | 585,654 | -0.07(-0.17%) |
Mar 19, 2012 | 38.90 | 39.31 | 38.52 | 39.10 | 856,521 | +0.12(+0.31%) |
Mar 16, 2012 | 39.42 | 39.62 | 38.89 | 38.98 | 1,093,456 | -0.37(-0.93%) |
Mar 15, 2012 | 39.63 | 39.63 | 39.07 | 39.34 | 443,910 | -0.35(-0.88%) |
Mar 14, 2012 | 39.65 | 39.96 | 39.38 | 39.69 | 364,976 | +0.09(+0.23%) |
Mar 13, 2012 | 39.80 | 39.98 | 39.25 | 39.60 | 601,159 | +0.05(+0.12%) |
Mar 12, 2012 | 39.64 | 39.88 | 39.27 | 39.56 | 320,261 | -0.10(-0.25%) |
Mar 09, 2012 | 39.01 | 40.12 | 39.01 | 39.65 | 616,548 | +0.71(+1.82%) |
Mar 08, 2012 | 38.82 | 39.09 | 38.61 | 38.95 | 601,145 | +0.28(+0.72%) |
Mar 07, 2012 | 38.75 | 38.84 | 38.42 | 38.67 | 622,289 | +0.02(+0.06%) |
Mar 06, 2012 | 38.82 | 39.01 | 38.41 | 38.64 | 1,065,614 | -0.71(-1.80%) |
Mar 05, 2012 | 39.18 | 39.45 | 38.91 | 39.35 | 584,240 | +0.01(+0.02%) |
Mar 02, 2012 | 39.67 | 40.03 | 38.93 | 39.34 | 817,519 | -0.42(-1.06%) |
Mar 01, 2012 | 39.78 | 40.71 | 39.34 | 39.77 | 2,085,657 | +0.24(+0.60%) |
Feb 29, 2012 | 36.85 | 40.49 | 36.85 | 39.53 | 3,639,823 | +3.97(+11.17%) |
Feb 28, 2012 | 36.08 | 36.29 | 35.19 | 35.56 | 1,257,979 | -0.58(-1.60%) |
Feb 27, 2012 | 35.20 | 36.30 | 34.60 | 36.14 | 840,757 | +0.64(+1.81%) |
Feb 24, 2012 | 35.34 | 35.71 | 35.17 | 35.49 | 472,740 | +0.06(+0.16%) |
Feb 23, 2012 | 34.67 | 35.45 | 34.66 | 35.44 | 625,986 | +0.76(+2.18%) |
Feb 22, 2012 | 34.59 | 34.98 | 34.38 | 34.68 | 679,805 | -0.07(-0.21%) |
Feb 21, 2012 | 35.38 | 35.54 | 34.67 | 34.75 | 605,482 | -0.63(-1.77%) |
Feb 17, 2012 | 35.73 | 35.96 | 35.30 | 35.38 | 374,961 | -0.20(-0.57%) |
Feb 16, 2012 | 35.21 | 35.58 | 35.15 | 35.58 | 918,257 | +0.26(+0.74%) |
Feb 15, 2012 | 35.01 | 35.51 | 35.01 | 35.32 | 559,893 | +0.44(+1.26%) |
Feb 14, 2012 | 34.62 | 34.90 | 34.53 | 34.88 | 568,767 | +0.08(+0.23%) |
Feb 13, 2012 | 35.04 | 35.08 | 34.64 | 34.80 | 392,876 | +0.02(+0.07%) |
Feb 10, 2012 | 34.50 | 35.01 | 34.38 | 34.78 | 507,077 | -0.06(-0.16%) |
Feb 09, 2012 | 35.04 | 35.06 | 34.72 | 34.84 | 375,409 | -0.16(-0.47%) |
Feb 08, 2012 | 34.75 | 35.19 | 34.66 | 35.00 | 526,713 | +0.35(+1.01%) |
Feb 07, 2012 | 34.39 | 34.74 | 34.16 | 34.65 | 735,760 | +0.17(+0.50%) |
Feb 06, 2012 | 34.90 | 34.96 | 34.43 | 34.48 | 339,426 | -0.47(-1.35%) |
Feb 03, 2012 | 34.69 | 35.14 | 34.52 | 34.95 | 657,626 | +0.74(+2.16%) |
Feb 02, 2012 | 34.51 | 34.75 | 34.06 | 34.21 | 493,304 | -0.30(-0.87%) |
Feb 01, 2012 | 34.35 | 34.71 | 34.16 | 34.51 | 711,197 | +0.39(+1.15%) |
Jan 31, 2012 | 33.97 | 34.23 | 33.73 | 34.12 | 363,256 | +0.24(+0.70%) |
Jan 30, 2012 | 33.51 | 33.92 | 33.29 | 33.88 | 464,813 | +0.12(+0.36%) |
Jan 27, 2012 | 33.75 | 33.96 | 33.54 | 33.76 | 327,391 | -0.16(-0.48%) |
Jan 26, 2012 | 34.18 | 34.27 | 33.72 | 33.92 | 390,587 | -0.24(-0.69%) |
Jan 25, 2012 | 33.84 | 34.18 | 33.61 | 34.16 | 455,329 | +0.21(+0.62%) |
Jan 24, 2012 | 33.28 | 34.13 | 33.11 | 33.95 | 589,268 | +0.66(+1.98%) |
Jan 23, 2012 | 33.17 | 33.44 | 33.00 | 33.29 | 425,744 | +0.07(+0.22%) |
Jan 20, 2012 | 33.66 | 33.91 | 33.15 | 33.22 | 410,230 | -0.55(-1.64%) |
Jan 19, 2012 | 33.80 | 33.91 | 33.50 | 33.77 | 367,282 | +0.02(+0.07%) |
Jan 18, 2012 | 33.14 | 33.74 | 32.87 | 33.74 | 551,132 | +0.59(+1.79%) |
Jan 17, 2012 | 33.05 | 33.41 | 33.00 | 33.15 | 701,524 | +0.17(+0.52%) |
Jan 13, 2012 | 32.72 | 33.59 | 32.67 | 32.98 | 10,376,274 | -0.07(-0.20%) |
Jan 12, 2012 | 33.12 | 33.24 | 32.69 | 33.04 | 1,046,283 | -0.24(-0.71%) |
Jan 11, 2012 | 33.63 | 33.85 | 33.26 | 33.28 | 778,379 | -0.53(-1.56%) |
Jan 10, 2012 | 33.47 | 34.06 | 33.46 | 33.81 | 745,733 | +0.94(+2.87%) |
Jan 09, 2012 | 33.00 | 33.09 | 32.63 | 32.87 | 631,861 | -0.13(-0.39%) |
Jan 06, 2012 | 32.99 | 33.07 | 32.56 | 33.00 | 391,665 | -0.04(-0.12%) |
Jan 05, 2012 | 32.08 | 33.05 | 31.47 | 33.04 | 855,905 | +0.38(+1.17%) |
Jan 04, 2012 | 31.98 | 32.89 | 31.89 | 32.65 | 413,601 | +0.25(+0.78%) |
Dec 30, 2011 | 32.44 | 32.64 | 32.36 | 32.40 | 295,688 | +0.04(+0.13%) |
Dec 29, 2011 | 32.17 | 32.44 | 32.11 | 32.36 | 244,005 | +0.28(+0.89%) |
Dec 28, 2011 | 32.35 | 32.56 | 32.06 | 32.08 | 318,492 | -0.23(-0.71%) |
Dec 27, 2011 | 31.69 | 32.44 | 31.69 | 32.30 | 468,376 | +0.56(+1.77%) |
Dec 23, 2011 | 31.74 | 31.77 | 31.46 | 31.74 | 646,921 | +0.02(+0.08%) |
Dec 21, 2011 | 31.73 | 31.88 | 31.42 | 31.72 | 674,015 | -0.01(-0.03%) |
Dec 20, 2011 | 31.80 | 32.12 | 31.62 | 31.73 | 567,323 | +0.32(+1.01%) |
Dec 19, 2011 | 32.04 | 32.61 | 31.35 | 31.41 | 371,706 | -0.50(-1.56%) |
Dec 16, 2011 | 32.48 | 32.61 | 31.70 | 31.91 | 755,686 | -0.37(-1.14%) |
Dec 15, 2011 | 31.95 | 32.39 | 31.66 | 32.27 | 417,317 | +0.69(+2.19%) |
Dec 14, 2011 | 31.92 | 31.99 | 31.41 | 31.58 | 648,798 | -0.36(-1.12%) |
Dec 13, 2011 | 33.24 | 33.53 | 31.85 | 31.94 | 809,661 | -1.10(-3.33%) |
Dec 12, 2011 | 32.74 | 33.34 | 32.52 | 33.04 | 662,381 | -0.05(-0.15%) |
Dec 09, 2011 | 32.78 | 33.26 | 32.60 | 33.09 | 595,000 | +0.36(+1.09%) |
Dec 08, 2011 | 32.70 | 33.00 | 32.52 | 32.73 | 849,140 | -0.18(-0.54%) |
Dec 07, 2011 | 32.95 | 33.09 | 32.48 | 32.91 | 1,483,376 | -0.15(-0.47%) |
Dec 06, 2011 | 33.37 | 33.94 | 33.02 | 33.06 | 1,945,111 | +0.37(+1.15%) |
Dec 05, 2011 | 32.74 | 32.75 | 32.48 | 32.69 | 707,591 | +0.34(+1.06%) |
Dec 02, 2011 | 32.42 | 32.69 | 32.24 | 32.34 | 651,506 | +0.03(+0.10%) |
Dec 01, 2011 | 32.79 | 32.79 | 31.61 | 32.31 | 801,983 | -0.06(-0.18%) |
Nov 30, 2011 | 32.64 | 32.64 | 31.91 | 32.37 | 1,100,648 | +0.68(+2.13%) |
Nov 29, 2011 | 31.40 | 31.95 | 31.20 | 31.69 | 665,355 | +0.24(+0.78%) |
Nov 28, 2011 | 31.05 | 31.90 | 30.90 | 31.45 | 1,036,832 | +1.30(+4.32%) |
Nov 25, 2011 | 30.25 | 30.58 | 30.15 | 30.15 | 242,384 | -0.24(-0.80%) |
Nov 23, 2011 | 30.19 | 30.54 | 30.06 | 30.39 | 969,286 | -0.13(-0.43%) |
Nov 22, 2011 | 30.77 | 30.85 | 30.33 | 30.52 | 418,338 | -0.35(-1.13%) |
Nov 21, 2011 | 30.22 | 31.08 | 30.20 | 30.87 | 630,667 | +0.02(+0.08%) |
Nov 18, 2011 | 30.78 | 31.03 | 30.20 | 30.85 | 706,381 | +0.06(+0.19%) |
Nov 17, 2011 | 30.88 | 31.15 | 30.47 | 30.79 | 1,336,364 | +0.21(+0.69%) |
Nov 16, 2011 | 30.24 | 30.66 | 30.03 | 30.58 | 950,742 | -0.02(-0.08%) |
Nov 15, 2011 | 30.09 | 30.84 | 29.77 | 30.60 | 530,159 | +0.26(+0.86%) |
Nov 14, 2011 | 30.38 | 30.63 | 30.03 | 30.34 | 452,684 | -0.18(-0.59%) |
Nov 11, 2011 | 29.69 | 30.95 | 29.60 | 30.52 | 1,132,807 | +1.21(+4.14%) |
Nov 10, 2011 | 29.59 | 29.71 | 28.98 | 29.31 | 861,545 | +0.12(+0.42%) |
Nov 09, 2011 | 29.66 | 29.94 | 29.15 | 29.19 | 555,801 | -1.25(-4.12%) |
Nov 08, 2011 | 30.45 | 30.54 | 29.81 | 30.44 | 558,294 | +0.30(+1.00%) |
Nov 07, 2011 | 30.04 | 30.24 | 29.57 | 30.14 | 577,009 | -0.04(-0.13%) |
Nov 04, 2011 | 30.55 | 30.69 | 29.91 | 30.18 | 788,834 | -0.71(-2.29%) |
Nov 03, 2011 | 31.00 | 31.32 | 30.06 | 30.89 | 697,349 | +0.17(+0.56%) |
Nov 02, 2011 | 30.89 | 31.39 | 30.03 | 30.72 | 1,222,025 | +0.68(+2.25%) |
Nov 01, 2011 | 29.90 | 30.93 | 29.58 | 30.04 | 1,234,308 | -0.96(-3.10%) |
Oct 31, 2011 | 31.51 | 31.94 | 30.98 | 31.00 | 1,455,432 | -1.44(-4.44%) |
Oct 28, 2011 | 32.08 | 32.69 | 31.14 | 32.44 | 850,731 | +0.34(+1.07%) |
Oct 27, 2011 | 30.62 | 32.36 | 30.16 | 32.10 | 2,960,407 | +3.29(+11.41%) |
Oct 26, 2011 | 29.18 | 29.27 | 28.08 | 28.81 | 991,710 | -0.05(-0.17%) |
Oct 25, 2011 | 29.11 | 29.31 | 28.82 | 28.86 | 788,893 | -0.27(-0.92%) |
Oct 24, 2011 | 28.49 | 29.17 | 28.41 | 29.13 | 932,208 | +0.80(+2.82%) |
Oct 21, 2011 | 28.37 | 28.48 | 28.03 | 28.33 | 622,704 | +0.54(+1.93%) |
Oct 20, 2011 | 27.89 | 28.04 | 27.30 | 27.80 | 684,338 | +0.02(+0.09%) |
Oct 19, 2011 | 28.27 | 28.55 | 27.71 | 27.77 | 747,032 | -0.45(-1.59%) |
Oct 18, 2011 | 28.35 | 28.65 | 27.56 | 28.22 | 748,852 | -0.15(-0.54%) |
Oct 17, 2011 | 28.23 | 28.56 | 28.03 | 28.37 | 1,096,528 | -0.11(-0.40%) |
Oct 14, 2011 | 28.49 | 28.54 | 28.09 | 28.49 | 585,214 | +0.33(+1.16%) |
Oct 13, 2011 | 27.80 | 28.48 | 27.78 | 28.16 | 520,295 | +0.20(+0.70%) |
Oct 12, 2011 | 28.14 | 28.28 | 27.84 | 27.97 | 912,180 | +0.21(+0.76%) |
Oct 11, 2011 | 27.83 | 28.04 | 27.62 | 27.75 | 1,197,440 | -0.17(-0.61%) |
Oct 10, 2011 | 27.77 | 28.73 | 27.41 | 27.93 | 1,063,221 | +0.56(+2.05%) |
Oct 07, 2011 | 26.70 | 27.54 | 26.30 | 27.36 | 1,227,822 | +0.81(+3.03%) |
Oct 06, 2011 | 26.38 | 26.74 | 26.37 | 26.56 | 1,367,247 | +0.16(+0.62%) |
Oct 05, 2011 | 26.69 | 27.10 | 26.04 | 26.40 | 1,087,602 | -0.37(-1.37%) |
Oct 04, 2011 | 24.54 | 26.88 | 24.35 | 26.76 | 1,521,325 | +1.95(+7.87%) |
Oct 03, 2011 | 24.76 | 25.39 | 24.60 | 24.81 | 1,429,310 | -0.05(-0.20%) |
Sep 30, 2011 | 25.28 | 25.94 | 24.84 | 24.86 | 854,013 | -0.85(-3.32%) |
Sep 29, 2011 | 26.01 | 26.19 | 24.73 | 25.71 | 1,036,670 | +0.22(+0.86%) |
Sep 28, 2011 | 25.60 | 25.94 | 25.42 | 25.49 | 957,970 | -0.12(-0.48%) |
Sep 27, 2011 | 25.76 | 26.24 | 25.39 | 25.61 | 1,028,411 | +0.34(+1.35%) |
Sep 26, 2011 | 24.85 | 25.34 | 23.83 | 25.27 | 1,500,388 | +0.54(+2.17%) |
Sep 23, 2011 | 24.08 | 24.78 | 23.90 | 24.73 | 667,026 | +0.50(+2.08%) |
Sep 22, 2011 | 23.90 | 24.86 | 23.79 | 24.23 | 968,191 | -0.61(-2.46%) |
Sep 21, 2011 | 25.91 | 26.03 | 24.82 | 24.84 | 733,680 | -1.14(-4.39%) |
Sep 20, 2011 | 26.56 | 26.58 | 25.91 | 25.98 | 1,211,882 | -0.53(-2.00%) |
Sep 19, 2011 | 26.23 | 26.75 | 26.03 | 26.51 | 663,814 | -0.24(-0.88%) |
Sep 16, 2011 | 26.45 | 26.79 | 26.28 | 26.75 | 2,078,436 | +0.44(+1.67%) |
Sep 15, 2011 | 25.70 | 26.36 | 25.35 | 26.31 | 980,521 | +0.77(+3.03%) |
Sep 14, 2011 | 25.87 | 25.89 | 25.10 | 25.53 | 1,078,208 | -0.10(-0.38%) |
Sep 13, 2011 | 25.13 | 25.74 | 25.00 | 25.63 | 1,053,011 | +0.59(+2.37%) |
Sep 12, 2011 | 24.17 | 25.05 | 23.93 | 25.04 | 580,161 | +0.42(+1.69%) |
Sep 09, 2011 | 24.86 | 25.02 | 24.28 | 24.62 | 1,225,147 | +0.13(+0.53%) |
Sep 08, 2011 | 24.69 | 25.18 | 24.36 | 24.49 | 416,071 | -0.48(-1.92%) |
Sep 07, 2011 | 24.23 | 24.99 | 24.12 | 24.97 | 902,055 | +1.15(+4.82%) |
Sep 06, 2011 | 23.37 | 23.87 | 23.08 | 23.82 | 795,894 | -0.31(-1.28%) |
Sep 02, 2011 | 24.64 | 24.68 | 23.99 | 24.13 | 1,093,807 | -1.11(-4.39%) |
Sep 01, 2011 | 25.02 | 25.50 | 24.82 | 25.24 | 1,388,286 | +0.07(+0.26%) |
Aug 31, 2011 | 25.44 | 25.70 | 24.86 | 25.17 | 769,719 | -0.11(-0.45%) |
Aug 30, 2011 | 25.12 | 25.83 | 24.96 | 25.29 | 642,198 | +0.06(+0.23%) |
Aug 29, 2011 | 24.29 | 25.25 | 24.29 | 25.23 | 673,280 | +1.25(+5.23%) |
Aug 26, 2011 | 22.84 | 24.01 | 22.74 | 23.98 | 597,894 | +0.94(+4.10%) |
Aug 25, 2011 | 23.99 | 24.10 | 22.99 | 23.03 | 873,819 | -0.77(-3.25%) |
Aug 24, 2011 | 23.68 | 24.08 | 23.60 | 23.81 | 1,309,025 | +0.12(+0.52%) |
Aug 23, 2011 | 22.78 | 23.70 | 22.40 | 23.68 | 1,271,228 | +0.96(+4.23%) |
Aug 22, 2011 | 23.16 | 23.30 | 22.33 | 22.72 | 1,588,392 | +0.11(+0.50%) |
Aug 19, 2011 | 22.90 | 23.38 | 22.59 | 22.61 | 1,197,051 | -0.54(-2.32%) |
Aug 18, 2011 | 23.44 | 23.99 | 22.91 | 23.15 | 2,033,999 | -1.29(-5.29%) |
Aug 17, 2011 | 24.92 | 25.03 | 24.12 | 24.44 | 959,456 | -0.32(-1.28%) |
Aug 16, 2011 | 24.99 | 25.01 | 24.27 | 24.76 | 1,550,777 | -0.51(-2.03%) |
Aug 15, 2011 | 25.52 | 25.72 | 25.07 | 25.27 | 1,142,898 | +0.03(+0.13%) |
Aug 12, 2011 | 25.96 | 26.11 | 25.13 | 25.24 | 1,475,641 | -0.55(-2.15%) |
Aug 11, 2011 | 24.21 | 26.07 | 24.05 | 25.79 | 1,808,404 | +1.91(+8.01%) |
Aug 10, 2011 | 23.72 | 24.34 | 23.57 | 23.88 | 1,913,254 | -0.68(-2.75%) |
Aug 09, 2011 | 23.67 | 24.57 | 23.07 | 24.56 | 1,961,516 | +1.03(+4.36%) |
Aug 08, 2011 | 23.67 | 24.44 | 23.43 | 23.53 | 3,135,449 | -0.88(-3.60%) |
Aug 05, 2011 | 24.90 | 25.04 | 23.66 | 24.41 | 1,671,871 | -0.19(-0.76%) |
Aug 04, 2011 | 26.22 | 26.44 | 24.55 | 24.60 | 1,253,315 | -1.95(-7.33%) |
Aug 03, 2011 | 25.68 | 26.59 | 25.13 | 26.54 | 992,603 | +0.94(+3.66%) |
Aug 02, 2011 | 26.33 | 26.62 | 25.57 | 25.61 | 1,143,343 | -0.97(-3.64%) |
Aug 01, 2011 | 27.46 | 27.65 | 26.29 | 26.57 | 1,408,130 | -0.69(-2.54%) |
Jul 29, 2011 | 27.45 | 27.64 | 26.86 | 27.27 | 1,171,702 | -0.41(-1.47%) |
Jul 28, 2011 | 26.51 | 28.08 | 26.05 | 27.67 | 2,820,182 | +1.27(+4.81%) |
Jul 27, 2011 | 26.86 | 26.87 | 26.18 | 26.40 | 941,623 | -0.63(-2.35%) |
Jul 26, 2011 | 27.11 | 27.27 | 27.02 | 27.04 | 476,539 | -0.08(-0.30%) |
Jul 25, 2011 | 26.97 | 27.29 | 26.70 | 27.12 | 559,653 | -0.15(-0.57%) |
Jul 22, 2011 | 27.23 | 27.38 | 27.20 | 27.27 | 476,622 | +0.17(+0.63%) |
Jul 21, 2011 | 26.93 | 27.31 | 26.81 | 27.10 | 380,387 | +0.37(+1.40%) |
Jul 20, 2011 | 27.36 | 27.44 | 26.66 | 26.73 | 1,076,692 | -0.47(-1.74%) |
Jul 19, 2011 | 26.78 | 27.46 | 26.69 | 27.20 | 1,146,132 | +0.68(+2.55%) |
Jul 18, 2011 | 26.27 | 26.60 | 26.21 | 26.53 | 952,414 | +0.17(+0.65%) |
Jul 15, 2011 | 25.54 | 26.37 | 25.54 | 26.35 | 860,666 | +0.94(+3.68%) |
Jul 14, 2011 | 25.43 | 25.72 | 25.23 | 25.42 | 580,633 | -0.01(-0.03%) |
Jul 13, 2011 | 25.21 | 25.49 | 25.07 | 25.43 | 1,326,765 | +0.41(+1.63%) |
Jul 12, 2011 | 24.95 | 25.43 | 24.86 | 25.02 | 731,171 | -0.02(-0.10%) |
Jul 11, 2011 | 25.37 | 25.74 | 24.94 | 25.04 | 414,998 | -0.63(-2.47%) |
Jul 08, 2011 | 25.68 | 25.76 | 25.51 | 25.68 | 432,003 | -0.35(-1.34%) |
Jul 07, 2011 | 25.78 | 26.29 | 25.59 | 26.03 | 637,859 | +0.45(+1.75%) |
Jul 06, 2011 | 25.45 | 25.63 | 25.37 | 25.58 | 380,442 | +0.01(+0.03%) |
Jul 05, 2011 | 25.41 | 25.64 | 25.07 | 25.57 | 392,369 | +0.09(+0.35%) |