Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 46.27 | 46.80 | 45.88 | 45.88 | 28,443 | -0.65(-1.40%) |
Jul 30, 2012 | 47.72 | 47.72 | 46.51 | 46.53 | 28,342 | -1.28(-2.68%) |
Jul 27, 2012 | 45.60 | 47.92 | 45.55 | 47.81 | 35,098 | +2.25(+4.94%) |
Jul 26, 2012 | 45.50 | 46.07 | 45.22 | 45.56 | 41,305 | +0.60(+1.33%) |
Jul 25, 2012 | 45.48 | 45.56 | 44.85 | 44.96 | 37,191 | -0.17(-0.38%) |
Jul 24, 2012 | 45.15 | 45.25 | 44.85 | 45.13 | 39,088 | +0.15(+0.33%) |
Jul 23, 2012 | 44.25 | 45.44 | 44.00 | 44.98 | 34,348 | +0.08(+0.18%) |
Jul 20, 2012 | 44.24 | 45.14 | 44.24 | 44.90 | 41,645 | +0.27(+0.60%) |
Jul 19, 2012 | 44.76 | 45.50 | 43.00 | 44.63 | 50,852 | -0.08(-0.18%) |
Jul 18, 2012 | 44.29 | 45.64 | 44.15 | 44.71 | 40,605 | +0.44(+0.99%) |
Jul 17, 2012 | 43.48 | 44.95 | 43.44 | 44.27 | 41,006 | +0.84(+1.93%) |
Jul 16, 2012 | 43.50 | 44.53 | 43.19 | 43.43 | 34,240 | -0.16(-0.37%) |
Jul 13, 2012 | 41.38 | 44.01 | 41.38 | 43.59 | 69,102 | +2.12(+5.11%) |
Jul 12, 2012 | 40.39 | 41.69 | 40.11 | 41.47 | 67,184 | +0.72(+1.77%) |
Jul 11, 2012 | 41.06 | 41.23 | 40.49 | 40.75 | 31,448 | -0.09(-0.22%) |
Jul 10, 2012 | 41.00 | 41.20 | 40.58 | 40.84 | 26,984 | +0.25(+0.62%) |
Jul 09, 2012 | 40.17 | 40.94 | 39.72 | 40.59 | 39,685 | +0.09(+0.22%) |
Jul 06, 2012 | 40.44 | 40.80 | 40.20 | 40.50 | 29,868 | -0.30(-0.74%) |
Jul 05, 2012 | 40.97 | 41.12 | 40.52 | 40.80 | 20,245 | -0.11(-0.27%) |
Jul 03, 2012 | 39.18 | 40.92 | 39.18 | 40.91 | 19,081 | +1.68(+4.28%) |
Jul 02, 2012 | 38.73 | 39.30 | 38.27 | 39.23 | 38,642 | +0.38(+0.98%) |
Jun 29, 2012 | 37.44 | 39.04 | 37.26 | 38.85 | 32,530 | +1.88(+5.09%) |
Jun 28, 2012 | 36.91 | 37.17 | 36.25 | 36.97 | 26,443 | -0.26(-0.70%) |
Jun 27, 2012 | 37.96 | 38.31 | 37.14 | 37.23 | 41,071 | -0.60(-1.59%) |
Jun 26, 2012 | 37.50 | 38.15 | 37.32 | 37.83 | 27,668 | +0.48(+1.29%) |
Jun 25, 2012 | 37.43 | 38.06 | 35.81 | 37.35 | 38,325 | -0.54(-1.43%) |
Jun 22, 2012 | 37.74 | 38.48 | 37.21 | 37.89 | 241,589 | +0.42(+1.12%) |
Jun 21, 2012 | 38.92 | 38.92 | 37.18 | 37.47 | 49,791 | -1.31(-3.38%) |
Jun 20, 2012 | 39.40 | 39.61 | 38.47 | 38.78 | 50,350 | -0.71(-1.80%) |
Jun 19, 2012 | 39.89 | 40.42 | 39.05 | 39.49 | 103,174 | -0.10(-0.25%) |
Jun 18, 2012 | 39.66 | 39.86 | 39.04 | 39.59 | 36,909 | -0.24(-0.60%) |
Jun 15, 2012 | 38.63 | 39.99 | 38.45 | 39.83 | 65,064 | +1.28(+3.32%) |
Jun 14, 2012 | 37.02 | 38.83 | 36.98 | 38.55 | 80,901 | +1.38(+3.71%) |
Jun 13, 2012 | 37.46 | 38.12 | 36.75 | 37.17 | 105,809 | -0.34(-0.91%) |
Jun 12, 2012 | 37.63 | 39.18 | 37.28 | 37.51 | 76,529 | -1.26(-3.25%) |
Jun 11, 2012 | 41.71 | 41.71 | 38.62 | 38.77 | 80,608 | -2.34(-5.69%) |
Jun 08, 2012 | 41.75 | 41.75 | 40.91 | 41.11 | 23,437 | -0.75(-1.79%) |
Jun 07, 2012 | 42.34 | 42.34 | 41.56 | 41.86 | 21,413 | +0.13(+0.31%) |
Jun 06, 2012 | 40.48 | 41.75 | 40.48 | 41.73 | 17,101 | +1.30(+3.22%) |
Jun 05, 2012 | 40.92 | 40.97 | 40.10 | 40.43 | 37,973 | -0.52(-1.27%) |
Jun 04, 2012 | 42.25 | 42.46 | 40.38 | 40.95 | 42,466 | -1.05(-2.50%) |
Jun 01, 2012 | 43.11 | 43.11 | 41.67 | 42.00 | 35,526 | -1.15(-2.67%) |
May 31, 2012 | 42.88 | 43.54 | 42.18 | 43.15 | 42,982 | +0.25(+0.58%) |
May 30, 2012 | 42.62 | 43.36 | 42.49 | 42.90 | 41,338 | -0.25(-0.58%) |
May 29, 2012 | 41.35 | 44.00 | 41.35 | 43.15 | 44,967 | +1.81(+4.38%) |
May 25, 2012 | 44.82 | 44.82 | 40.05 | 41.34 | 96,210 | -3.68(-8.17%) |
May 24, 2012 | 43.52 | 45.15 | 42.90 | 45.02 | 52,803 | +1.77(+4.09%) |
May 23, 2012 | 41.93 | 43.52 | 41.86 | 43.25 | 29,944 | +0.82(+1.93%) |
May 22, 2012 | 42.98 | 44.01 | 42.13 | 42.43 | 36,823 | -0.40(-0.93%) |
May 21, 2012 | 41.98 | 42.97 | 41.72 | 42.83 | 33,660 | +1.13(+2.71%) |
May 18, 2012 | 42.19 | 42.98 | 41.60 | 41.70 | 50,782 | -0.47(-1.11%) |
May 17, 2012 | 43.10 | 43.40 | 42.12 | 42.17 | 35,067 | -0.94(-2.18%) |
May 16, 2012 | 42.74 | 43.52 | 42.58 | 43.11 | 24,697 | +0.71(+1.67%) |
May 15, 2012 | 42.28 | 42.97 | 42.15 | 42.40 | 15,279 | -0.02(-0.05%) |
May 14, 2012 | 42.76 | 43.16 | 42.25 | 42.42 | 24,221 | -0.78(-1.81%) |
May 11, 2012 | 43.05 | 43.50 | 42.88 | 43.20 | 16,895 | -0.28(-0.64%) |
May 10, 2012 | 43.70 | 44.41 | 43.34 | 43.48 | 22,900 | -0.37(-0.84%) |
May 09, 2012 | 44.68 | 44.68 | 43.56 | 43.85 | 35,339 | -1.11(-2.47%) |
May 08, 2012 | 43.90 | 45.19 | 43.66 | 44.96 | 26,446 | +0.72(+1.63%) |
May 07, 2012 | 43.63 | 44.53 | 43.45 | 44.24 | 26,311 | +0.34(+0.77%) |
May 04, 2012 | 44.59 | 44.67 | 43.23 | 43.90 | 41,006 | -1.05(-2.34%) |
May 03, 2012 | 45.73 | 45.77 | 44.47 | 44.95 | 23,592 | -0.82(-1.79%) |
May 02, 2012 | 45.07 | 46.32 | 45.00 | 45.77 | 30,564 | +0.31(+0.68%) |
May 01, 2012 | 46.22 | 47.48 | 45.42 | 45.46 | 55,110 | -0.48(-1.04%) |
Apr 30, 2012 | 47.17 | 47.17 | 45.70 | 45.94 | 36,039 | -1.22(-2.59%) |
Apr 27, 2012 | 44.91 | 47.29 | 44.67 | 47.16 | 32,284 | +2.51(+5.62%) |
Apr 26, 2012 | 45.26 | 45.41 | 44.14 | 44.65 | 31,067 | -0.53(-1.17%) |
Apr 25, 2012 | 44.00 | 45.19 | 43.88 | 45.18 | 46,715 | +1.52(+3.48%) |
Apr 24, 2012 | 42.83 | 43.72 | 42.41 | 43.66 | 35,697 | +0.96(+2.25%) |
Apr 23, 2012 | 43.35 | 43.38 | 41.74 | 42.70 | 32,102 | -1.36(-3.09%) |
Apr 20, 2012 | 43.65 | 44.29 | 42.60 | 44.06 | 31,205 | +1.56(+3.67%) |
Apr 19, 2012 | 43.69 | 43.69 | 42.05 | 42.50 | 16,087 | -1.15(-2.63%) |
Apr 18, 2012 | 44.24 | 44.24 | 42.92 | 43.65 | 17,525 | -0.77(-1.73%) |
Apr 17, 2012 | 43.01 | 44.92 | 43.01 | 44.42 | 31,103 | +1.63(+3.81%) |
Apr 16, 2012 | 42.66 | 43.20 | 41.90 | 42.79 | 17,267 | +0.57(+1.35%) |
Apr 13, 2012 | 43.16 | 43.53 | 42.02 | 42.22 | 21,187 | -1.04(-2.40%) |
Apr 12, 2012 | 41.78 | 43.77 | 41.78 | 43.26 | 24,699 | +1.37(+3.27%) |
Apr 11, 2012 | 43.15 | 43.15 | 41.46 | 41.89 | 53,059 | -0.87(-2.03%) |
Apr 10, 2012 | 44.07 | 44.19 | 42.57 | 42.76 | 31,241 | -1.21(-2.75%) |
Apr 09, 2012 | 44.20 | 44.41 | 43.75 | 43.97 | 22,447 | -0.85(-1.90%) |
Apr 05, 2012 | 44.48 | 45.19 | 44.48 | 44.82 | 11,242 | +0.21(+0.47%) |
Apr 04, 2012 | 43.21 | 45.36 | 43.14 | 44.61 | 53,150 | +0.93(+2.13%) |
Apr 03, 2012 | 45.53 | 45.53 | 43.44 | 43.68 | 89,426 | -1.96(-4.29%) |
Apr 02, 2012 | 43.99 | 45.85 | 43.69 | 45.64 | 48,093 | +1.66(+3.77%) |
Mar 30, 2012 | 44.15 | 44.28 | 43.10 | 43.98 | 52,335 | +0.10(+0.23%) |
Mar 29, 2012 | 44.24 | 44.29 | 43.67 | 43.88 | 45,986 | -0.80(-1.79%) |
Mar 28, 2012 | 45.78 | 45.79 | 44.64 | 44.68 | 40,215 | -1.04(-2.27%) |
Mar 27, 2012 | 45.79 | 46.00 | 45.44 | 45.72 | 62,792 | -0.11(-0.24%) |
Mar 26, 2012 | 46.00 | 46.00 | 45.43 | 45.83 | 58,862 | +0.29(+0.64%) |
Mar 23, 2012 | 46.08 | 46.12 | 45.13 | 45.54 | 43,166 | -0.67(-1.45%) |
Mar 22, 2012 | 45.47 | 46.36 | 45.25 | 46.21 | 44,268 | +0.40(+0.87%) |
Mar 21, 2012 | 45.12 | 46.16 | 44.77 | 45.81 | 28,731 | +0.78(+1.73%) |
Mar 20, 2012 | 45.10 | 45.32 | 44.70 | 45.03 | 25,895 | -0.34(-0.75%) |
Mar 19, 2012 | 45.46 | 45.96 | 45.16 | 45.37 | 31,930 | -0.05(-0.11%) |
Mar 16, 2012 | 46.14 | 46.42 | 44.93 | 45.42 | 53,113 | -0.85(-1.84%) |
Mar 15, 2012 | 46.44 | 46.49 | 45.72 | 46.27 | 17,435 | -0.02(-0.04%) |
Mar 14, 2012 | 46.19 | 46.36 | 45.85 | 46.29 | 31,804 | +0.51(+1.11%) |
Mar 13, 2012 | 45.22 | 45.90 | 44.55 | 45.78 | 97,499 | +0.95(+2.12%) |
Mar 12, 2012 | 45.88 | 45.92 | 44.76 | 44.83 | 18,644 | -0.95(-2.08%) |
Mar 09, 2012 | 45.26 | 45.89 | 45.02 | 45.78 | 33,818 | +0.64(+1.42%) |
Mar 08, 2012 | 44.35 | 45.78 | 44.17 | 45.14 | 38,709 | +0.81(+1.83%) |
Mar 07, 2012 | 43.35 | 44.46 | 43.35 | 44.33 | 40,776 | +0.88(+2.03%) |
Mar 06, 2012 | 44.37 | 44.52 | 42.94 | 43.45 | 43,586 | -1.23(-2.75%) |
Mar 05, 2012 | 44.59 | 44.72 | 44.11 | 44.68 | 15,026 | +0.08(+0.18%) |
Mar 02, 2012 | 45.44 | 45.78 | 44.44 | 44.60 | 40,106 | -0.65(-1.44%) |
Mar 01, 2012 | 44.72 | 45.42 | 44.72 | 45.25 | 50,869 | +0.64(+1.43%) |
Feb 29, 2012 | 46.68 | 47.02 | 44.30 | 44.61 | 78,595 | -2.12(-4.54%) |
Feb 28, 2012 | 46.20 | 47.50 | 46.20 | 46.73 | 41,370 | +0.33(+0.71%) |
Feb 27, 2012 | 46.44 | 46.85 | 45.66 | 46.40 | 33,963 | -0.21(-0.45%) |
Feb 24, 2012 | 46.83 | 47.09 | 45.97 | 46.61 | 39,796 | -0.10(-0.21%) |
Feb 23, 2012 | 45.90 | 46.71 | 45.52 | 46.71 | 21,873 | +0.93(+2.03%) |
Feb 22, 2012 | 45.71 | 46.14 | 45.50 | 45.78 | 38,767 | -0.27(-0.59%) |
Feb 21, 2012 | 46.25 | 48.24 | 45.26 | 46.05 | 62,772 | +0.10(+0.22%) |
Feb 17, 2012 | 45.35 | 46.40 | 43.19 | 45.95 | 63,599 | +0.54(+1.19%) |
Feb 16, 2012 | 40.58 | 45.66 | 39.98 | 45.41 | 107,428 | +5.28(+13.16%) |
Feb 15, 2012 | 39.94 | 40.58 | 39.54 | 40.13 | 62,037 | +0.23(+0.58%) |
Feb 14, 2012 | 39.68 | 40.13 | 39.44 | 39.90 | 26,092 | +0.13(+0.33%) |
Feb 13, 2012 | 39.49 | 40.35 | 39.39 | 39.77 | 42,027 | +0.47(+1.20%) |
Feb 10, 2012 | 39.21 | 39.54 | 38.83 | 39.30 | 20,947 | -0.01(-0.03%) |
Feb 09, 2012 | 39.16 | 39.50 | 38.85 | 39.31 | 18,373 | +0.28(+0.72%) |
Feb 08, 2012 | 39.01 | 39.22 | 38.34 | 39.03 | 21,020 | -0.23(-0.59%) |
Feb 07, 2012 | 38.73 | 39.55 | 38.73 | 39.26 | 16,657 | +0.46(+1.19%) |
Feb 06, 2012 | 39.04 | 39.66 | 37.02 | 38.80 | 18,185 | -0.37(-0.94%) |
Feb 03, 2012 | 38.40 | 39.87 | 38.27 | 39.17 | 31,196 | +1.31(+3.46%) |
Feb 02, 2012 | 38.03 | 38.69 | 37.12 | 37.86 | 61,301 | -0.10(-0.26%) |
Feb 01, 2012 | 37.96 | 38.44 | 37.29 | 37.96 | 70,180 | +0.02(+0.05%) |
Jan 31, 2012 | 39.14 | 39.74 | 37.94 | 37.94 | 36,310 | -0.89(-2.29%) |
Jan 30, 2012 | 40.85 | 40.85 | 38.83 | 38.83 | 26,691 | -1.03(-2.58%) |
Jan 27, 2012 | 39.09 | 39.96 | 39.09 | 39.86 | 13,594 | +0.52(+1.32%) |
Jan 26, 2012 | 39.14 | 39.40 | 38.27 | 39.34 | 25,975 | +0.26(+0.67%) |
Jan 25, 2012 | 38.78 | 39.21 | 38.00 | 39.08 | 24,742 | +0.26(+0.67%) |
Jan 24, 2012 | 39.26 | 39.26 | 38.50 | 38.82 | 25,809 | -0.16(-0.41%) |
Jan 23, 2012 | 39.58 | 39.58 | 38.62 | 38.98 | 46,458 | -0.46(-1.17%) |
Jan 20, 2012 | 39.60 | 40.11 | 39.31 | 39.44 | 19,861 | -0.09(-0.23%) |
Jan 19, 2012 | 40.16 | 40.16 | 39.07 | 39.53 | 29,286 | -0.48(-1.20%) |
Jan 18, 2012 | 40.53 | 40.53 | 39.68 | 40.01 | 34,859 | -0.49(-1.21%) |
Jan 17, 2012 | 40.04 | 41.23 | 39.94 | 40.50 | 47,889 | +0.51(+1.28%) |
Jan 13, 2012 | 40.05 | 40.40 | 39.70 | 39.99 | 32,866 | -0.11(-0.27%) |
Jan 12, 2012 | 40.20 | 41.22 | 39.55 | 40.10 | 25,345 | -0.16(-0.40%) |
Jan 11, 2012 | 40.10 | 40.39 | 39.58 | 40.26 | 13,270 | +0.12(+0.30%) |
Jan 10, 2012 | 39.91 | 40.14 | 39.24 | 40.14 | 22,342 | +0.74(+1.88%) |
Jan 09, 2012 | 40.03 | 40.24 | 39.07 | 39.40 | 51,834 | -0.55(-1.38%) |
Jan 06, 2012 | 39.47 | 40.35 | 39.18 | 39.95 | 43,786 | +0.38(+0.96%) |
Jan 05, 2012 | 38.71 | 39.83 | 38.10 | 39.57 | 41,185 | +0.75(+1.93%) |
Jan 04, 2012 | 38.44 | 38.97 | 38.10 | 38.82 | 24,641 | -0.36(-0.92%) |
Dec 30, 2011 | 40.55 | 40.60 | 39.00 | 39.18 | 60,892 | -1.22(-3.02%) |
Dec 29, 2011 | 40.04 | 40.79 | 39.85 | 40.40 | 30,162 | +0.40(+1.00%) |
Dec 28, 2011 | 40.19 | 40.51 | 39.78 | 40.00 | 33,728 | +0.01(+0.03%) |
Dec 27, 2011 | 39.82 | 40.34 | 38.32 | 39.99 | 37,999 | +0.17(+0.43%) |
Dec 23, 2011 | 40.00 | 40.00 | 39.48 | 39.82 | 29,705 | -0.18(-0.45%) |
Dec 21, 2011 | 40.44 | 40.44 | 39.07 | 40.00 | 78,062 | -0.06(-0.15%) |
Dec 20, 2011 | 39.80 | 40.49 | 39.54 | 40.06 | 62,355 | +0.77(+1.96%) |
Dec 19, 2011 | 40.30 | 40.77 | 39.00 | 39.29 | 34,495 | -0.49(-1.23%) |
Dec 16, 2011 | 40.19 | 40.73 | 39.49 | 39.78 | 95,312 | +0.00(+0.00%) |
Dec 15, 2011 | 39.77 | 40.05 | 39.43 | 39.78 | 37,242 | +0.42(+1.07%) |
Dec 14, 2011 | 38.85 | 39.76 | 38.61 | 39.36 | 63,817 | +0.30(+0.77%) |
Dec 13, 2011 | 39.15 | 39.81 | 38.65 | 39.06 | 61,159 | +0.07(+0.18%) |
Dec 12, 2011 | 38.50 | 39.46 | 38.44 | 38.99 | 63,066 | -0.07(-0.18%) |
Dec 09, 2011 | 38.31 | 39.67 | 38.13 | 39.06 | 67,705 | +1.18(+3.12%) |
Dec 08, 2011 | 38.13 | 38.44 | 37.84 | 37.88 | 36,601 | -0.47(-1.23%) |
Dec 07, 2011 | 37.28 | 38.61 | 37.05 | 38.35 | 86,484 | +0.82(+2.18%) |
Dec 06, 2011 | 37.79 | 38.38 | 37.33 | 37.53 | 38,660 | -0.45(-1.18%) |
Dec 05, 2011 | 38.29 | 39.00 | 37.17 | 37.98 | 86,440 | +0.45(+1.20%) |
Dec 02, 2011 | 37.67 | 38.13 | 36.89 | 37.53 | 100,493 | +0.41(+1.10%) |
Dec 01, 2011 | 35.91 | 37.54 | 35.82 | 37.12 | 70,837 | +1.18(+3.28%) |
Nov 30, 2011 | 35.08 | 35.95 | 34.58 | 35.94 | 124,695 | +1.21(+3.48%) |
Nov 29, 2011 | 34.83 | 35.05 | 34.02 | 34.73 | 53,339 | -0.15(-0.43%) |
Nov 28, 2011 | 34.56 | 35.27 | 34.53 | 34.88 | 57,450 | +1.38(+4.12%) |
Nov 25, 2011 | 33.74 | 34.36 | 33.04 | 33.50 | 30,440 | -0.47(-1.38%) |
Nov 23, 2011 | 34.67 | 35.01 | 33.76 | 33.97 | 30,827 | -0.92(-2.64%) |
Nov 22, 2011 | 35.13 | 35.67 | 34.76 | 34.89 | 94,844 | -0.23(-0.65%) |
Nov 21, 2011 | 35.35 | 35.80 | 35.00 | 35.12 | 85,084 | -0.78(-2.17%) |
Nov 18, 2011 | 33.04 | 36.96 | 33.04 | 35.90 | 232,564 | +3.40(+10.46%) |
Nov 17, 2011 | 32.96 | 33.30 | 32.02 | 32.50 | 33,744 | -0.33(-1.01%) |
Nov 16, 2011 | 33.17 | 33.76 | 32.70 | 32.83 | 31,583 | -0.76(-2.26%) |
Nov 15, 2011 | 32.38 | 33.74 | 32.24 | 33.59 | 16,516 | +0.90(+2.75%) |
Nov 14, 2011 | 32.95 | 32.99 | 32.18 | 32.69 | 20,639 | -0.24(-0.73%) |
Nov 11, 2011 | 31.81 | 33.08 | 31.31 | 32.93 | 28,686 | +1.56(+4.97%) |
Nov 10, 2011 | 32.39 | 32.39 | 31.09 | 31.37 | 26,017 | -0.51(-1.60%) |
Nov 09, 2011 | 33.19 | 33.62 | 31.83 | 31.88 | 50,182 | -2.14(-6.29%) |
Nov 08, 2011 | 34.22 | 34.50 | 33.44 | 34.02 | 22,320 | +0.13(+0.38%) |
Nov 07, 2011 | 34.30 | 34.42 | 33.26 | 33.89 | 23,570 | -0.44(-1.28%) |
Nov 04, 2011 | 34.92 | 35.11 | 34.13 | 34.33 | 27,889 | -0.85(-2.42%) |
Nov 03, 2011 | 34.32 | 35.47 | 33.37 | 35.18 | 52,997 | +1.32(+3.90%) |
Nov 02, 2011 | 34.02 | 34.12 | 33.23 | 33.86 | 33,807 | +0.17(+0.50%) |
Nov 01, 2011 | 32.52 | 34.31 | 32.44 | 33.69 | 80,021 | +0.31(+0.93%) |
Oct 31, 2011 | 32.61 | 34.67 | 32.61 | 33.38 | 46,347 | +0.08(+0.24%) |
Oct 28, 2011 | 34.68 | 35.00 | 33.21 | 33.30 | 39,333 | -1.65(-4.72%) |
Oct 27, 2011 | 34.08 | 35.07 | 33.52 | 34.95 | 50,706 | +1.63(+4.89%) |
Oct 26, 2011 | 32.77 | 33.61 | 31.91 | 33.32 | 23,759 | +0.99(+3.06%) |
Oct 25, 2011 | 32.15 | 32.88 | 32.00 | 32.33 | 24,156 | +0.12(+0.37%) |
Oct 24, 2011 | 31.92 | 32.71 | 31.88 | 32.21 | 31,805 | +0.40(+1.26%) |
Oct 21, 2011 | 30.55 | 31.82 | 30.00 | 31.81 | 41,638 | +1.84(+6.14%) |
Oct 20, 2011 | 30.11 | 30.22 | 29.43 | 29.97 | 28,000 | -0.05(-0.17%) |
Oct 19, 2011 | 30.20 | 30.78 | 29.95 | 30.02 | 35,454 | -0.31(-1.02%) |
Oct 18, 2011 | 30.50 | 30.58 | 29.75 | 30.33 | 63,911 | +0.02(+0.07%) |
Oct 17, 2011 | 31.40 | 31.88 | 30.17 | 30.31 | 57,554 | -1.31(-4.14%) |
Oct 14, 2011 | 30.44 | 31.78 | 30.44 | 31.62 | 27,313 | +1.42(+4.70%) |
Oct 13, 2011 | 30.99 | 31.15 | 29.72 | 30.20 | 30,719 | -1.03(-3.30%) |
Oct 12, 2011 | 30.37 | 31.40 | 30.37 | 31.23 | 22,548 | +0.97(+3.21%) |
Oct 11, 2011 | 29.57 | 30.40 | 29.34 | 30.26 | 27,836 | +0.38(+1.27%) |
Oct 10, 2011 | 29.13 | 29.92 | 28.79 | 29.88 | 24,951 | +1.22(+4.26%) |
Oct 07, 2011 | 28.52 | 29.41 | 27.99 | 28.66 | 30,110 | +0.33(+1.16%) |
Oct 06, 2011 | 28.17 | 28.63 | 28.08 | 28.33 | 68,034 | +0.07(+0.25%) |
Oct 05, 2011 | 28.09 | 28.64 | 26.62 | 28.26 | 35,363 | +0.04(+0.14%) |
Oct 04, 2011 | 26.38 | 28.47 | 25.81 | 28.22 | 120,051 | +1.34(+4.99%) |
Oct 03, 2011 | 28.73 | 29.01 | 26.88 | 26.88 | 66,146 | -2.14(-7.37%) |
Sep 30, 2011 | 28.64 | 29.57 | 28.64 | 29.02 | 78,027 | -0.11(-0.38%) |
Sep 29, 2011 | 29.16 | 29.65 | 28.26 | 29.13 | 34,319 | +0.60(+2.10%) |
Sep 28, 2011 | 30.14 | 30.36 | 28.40 | 28.53 | 59,452 | -1.53(-5.09%) |
Sep 27, 2011 | 30.37 | 31.51 | 29.80 | 30.06 | 54,330 | +0.28(+0.94%) |
Sep 26, 2011 | 29.41 | 29.86 | 28.00 | 29.78 | 41,024 | +0.68(+2.34%) |
Sep 23, 2011 | 29.00 | 30.09 | 27.87 | 29.10 | 89,935 | +0.15(+0.52%) |
Sep 22, 2011 | 28.15 | 29.34 | 28.15 | 28.95 | 66,553 | +0.20(+0.70%) |
Sep 21, 2011 | 29.12 | 29.52 | 28.53 | 28.75 | 50,642 | -0.20(-0.69%) |
Sep 20, 2011 | 30.03 | 30.42 | 28.76 | 28.95 | 39,774 | -0.97(-3.24%) |
Sep 19, 2011 | 29.50 | 30.25 | 29.15 | 29.92 | 39,853 | -0.12(-0.40%) |
Sep 16, 2011 | 30.17 | 30.31 | 29.24 | 30.04 | 61,229 | -0.20(-0.66%) |
Sep 15, 2011 | 30.90 | 30.90 | 30.07 | 30.24 | 16,411 | -0.47(-1.53%) |
Sep 14, 2011 | 30.25 | 31.24 | 29.76 | 30.71 | 31,761 | +0.68(+2.26%) |
Sep 13, 2011 | 29.31 | 30.21 | 28.86 | 30.03 | 53,657 | +0.78(+2.67%) |
Sep 12, 2011 | 28.55 | 29.30 | 28.20 | 29.25 | 45,994 | +0.26(+0.90%) |
Sep 09, 2011 | 29.03 | 29.30 | 28.52 | 28.99 | 46,850 | -0.37(-1.26%) |
Sep 08, 2011 | 29.64 | 30.03 | 29.07 | 29.36 | 49,176 | -0.28(-0.94%) |
Sep 07, 2011 | 29.04 | 29.65 | 29.00 | 29.64 | 47,290 | +0.96(+3.35%) |
Sep 06, 2011 | 27.64 | 28.74 | 27.33 | 28.68 | 66,122 | +0.24(+0.84%) |
Sep 02, 2011 | 28.62 | 29.05 | 28.05 | 28.44 | 92,720 | -0.93(-3.17%) |
Sep 01, 2011 | 29.99 | 30.22 | 29.28 | 29.37 | 38,782 | -0.68(-2.26%) |
Aug 31, 2011 | 30.63 | 30.63 | 29.84 | 30.05 | 107,951 | -0.34(-1.12%) |
Aug 30, 2011 | 30.03 | 30.77 | 29.40 | 30.39 | 72,346 | +0.35(+1.17%) |
Aug 29, 2011 | 30.43 | 30.43 | 29.79 | 30.04 | 96,479 | -0.01(-0.03%) |
Aug 26, 2011 | 29.44 | 30.13 | 29.10 | 30.05 | 70,957 | +0.71(+2.42%) |
Aug 25, 2011 | 30.26 | 30.27 | 29.24 | 29.34 | 53,213 | -0.66(-2.20%) |
Aug 24, 2011 | 29.69 | 30.25 | 29.55 | 30.00 | 101,099 | -0.02(-0.07%) |
Aug 23, 2011 | 28.35 | 30.09 | 28.26 | 30.02 | 107,984 | +1.62(+5.70%) |
Aug 22, 2011 | 30.27 | 30.27 | 28.32 | 28.40 | 286,172 | -1.24(-4.18%) |
Aug 19, 2011 | 29.77 | 31.38 | 29.09 | 29.64 | 113,996 | -1.66(-5.30%) |
Aug 18, 2011 | 31.58 | 32.10 | 31.04 | 31.30 | 76,356 | -0.87(-2.70%) |
Aug 17, 2011 | 32.30 | 32.96 | 32.00 | 32.17 | 50,130 | +0.14(+0.44%) |
Aug 16, 2011 | 32.34 | 32.37 | 32.00 | 32.03 | 31,006 | -0.68(-2.08%) |
Aug 15, 2011 | 32.07 | 33.04 | 31.98 | 32.71 | 37,393 | +0.80(+2.51%) |
Aug 12, 2011 | 32.72 | 32.89 | 31.82 | 31.91 | 38,886 | -0.66(-2.03%) |
Aug 11, 2011 | 30.91 | 33.00 | 30.69 | 32.57 | 60,030 | +1.83(+5.95%) |
Aug 10, 2011 | 31.26 | 32.21 | 29.72 | 30.74 | 57,046 | -1.36(-4.24%) |
Aug 09, 2011 | 30.82 | 32.46 | 28.77 | 32.10 | 86,963 | +2.69(+9.15%) |
Aug 08, 2011 | 31.42 | 32.32 | 28.79 | 29.41 | 152,481 | -2.92(-9.03%) |
Aug 05, 2011 | 33.07 | 33.09 | 31.34 | 32.33 | 229,210 | -0.50(-1.52%) |
Aug 04, 2011 | 33.57 | 33.95 | 32.55 | 32.83 | 69,721 | -1.18(-3.47%) |
Aug 03, 2011 | 33.28 | 34.20 | 32.67 | 34.01 | 40,677 | +0.70(+2.10%) |
Aug 02, 2011 | 33.93 | 34.52 | 33.20 | 33.31 | 53,908 | -0.82(-2.40%) |