Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 32.20 | 32.95 | 32.09 | 32.89 | 451,695 | +0.87(+2.72%) |
Aug 30, 2012 | 32.00 | 32.22 | 31.87 | 32.02 | 361,650 | -0.20(-0.62%) |
Aug 29, 2012 | 32.82 | 32.82 | 31.93 | 32.22 | 408,512 | -0.08(-0.25%) |
Aug 27, 2012 | 32.39 | 32.55 | 31.97 | 32.30 | 349,822 | +0.14(+0.44%) |
Aug 24, 2012 | 32.18 | 32.50 | 31.65 | 32.16 | 234,721 | +0.01(+0.03%) |
Aug 23, 2012 | 32.24 | 32.48 | 31.88 | 32.15 | 332,126 | -0.28(-0.86%) |
Aug 22, 2012 | 32.62 | 32.69 | 31.80 | 32.43 | 493,692 | -0.28(-0.86%) |
Aug 21, 2012 | 32.93 | 33.48 | 32.45 | 32.71 | 439,656 | -0.51(-1.54%) |
Aug 20, 2012 | 33.23 | 33.60 | 32.91 | 33.22 | 358,132 | -0.29(-0.87%) |
Aug 17, 2012 | 33.22 | 33.66 | 33.07 | 33.51 | 301,089 | +0.40(+1.21%) |
Aug 16, 2012 | 32.92 | 33.25 | 32.63 | 33.11 | 344,895 | +0.15(+0.46%) |
Aug 15, 2012 | 32.51 | 33.08 | 32.22 | 32.96 | 409,327 | +0.45(+1.38%) |
Aug 14, 2012 | 33.51 | 33.89 | 32.41 | 32.51 | 912,651 | -1.15(-3.42%) |
Aug 13, 2012 | 32.00 | 33.76 | 31.82 | 33.66 | 1,314,424 | +1.56(+4.86%) |
Aug 10, 2012 | 32.13 | 32.55 | 31.87 | 32.10 | 412,256 | -0.23(-0.71%) |
Aug 09, 2012 | 32.17 | 32.54 | 31.92 | 32.33 | 581,974 | +0.24(+0.75%) |
Aug 08, 2012 | 31.56 | 32.13 | 31.52 | 32.09 | 523,083 | +0.32(+1.01%) |
Aug 07, 2012 | 31.43 | 31.98 | 31.25 | 31.77 | 583,632 | +0.62(+1.99%) |
Aug 06, 2012 | 30.84 | 31.88 | 30.74 | 31.15 | 545,634 | +0.43(+1.40%) |
Aug 03, 2012 | 28.87 | 30.93 | 28.87 | 30.72 | 1,123,309 | +2.62(+9.32%) |
Aug 02, 2012 | 28.40 | 28.71 | 27.86 | 28.10 | 698,787 | -0.54(-1.89%) |
Aug 01, 2012 | 29.21 | 29.49 | 28.61 | 28.64 | 833,581 | -0.30(-1.04%) |
Jul 31, 2012 | 28.85 | 29.39 | 28.71 | 28.94 | 634,971 | -0.20(-0.69%) |
Jul 30, 2012 | 29.77 | 29.87 | 28.69 | 29.14 | 1,562,091 | -0.97(-3.22%) |
Jul 27, 2012 | 27.99 | 30.40 | 27.71 | 30.11 | 1,333,131 | +2.07(+7.38%) |
Jul 26, 2012 | 27.51 | 28.05 | 27.14 | 28.04 | 760,563 | +0.97(+3.58%) |
Jul 25, 2012 | 27.40 | 27.62 | 26.92 | 27.07 | 473,645 | -0.11(-0.40%) |
Jul 24, 2012 | 27.46 | 27.68 | 26.87 | 27.18 | 473,479 | -0.21(-0.77%) |
Jul 23, 2012 | 27.15 | 27.57 | 26.85 | 27.39 | 451,683 | -0.36(-1.30%) |
Jul 20, 2012 | 27.41 | 27.94 | 27.27 | 27.75 | 356,113 | -0.06(-0.22%) |
Jul 19, 2012 | 28.07 | 28.30 | 27.73 | 27.81 | 482,819 | -0.20(-0.71%) |
Jul 18, 2012 | 27.25 | 28.17 | 27.08 | 28.01 | 698,674 | +0.72(+2.64%) |
Jul 17, 2012 | 27.14 | 27.39 | 26.84 | 27.29 | 899,115 | +0.16(+0.59%) |
Jul 16, 2012 | 26.72 | 27.25 | 26.22 | 27.13 | 1,483,626 | +0.19(+0.71%) |
Jul 13, 2012 | 25.67 | 27.45 | 25.61 | 26.94 | 1,831,731 | +1.43(+5.61%) |
Jul 12, 2012 | 24.44 | 25.78 | 24.43 | 25.51 | 2,505,217 | +0.71(+2.86%) |
Jul 11, 2012 | 25.18 | 25.20 | 24.55 | 24.80 | 1,259,454 | -0.40(-1.59%) |
Jul 10, 2012 | 26.06 | 26.17 | 25.00 | 25.20 | 1,408,033 | -0.70(-2.70%) |
Jul 09, 2012 | 27.01 | 27.11 | 25.85 | 25.90 | 1,934,209 | -1.49(-5.44%) |
Jul 06, 2012 | 27.61 | 27.84 | 27.24 | 27.39 | 871,198 | -0.70(-2.49%) |
Jul 05, 2012 | 27.91 | 28.23 | 27.75 | 28.09 | 637,712 | +0.08(+0.29%) |
Jul 03, 2012 | 27.73 | 28.12 | 27.50 | 28.01 | 253,664 | +0.14(+0.50%) |
Jul 02, 2012 | 27.55 | 27.91 | 27.09 | 27.87 | 650,056 | +0.30(+1.09%) |
Jun 29, 2012 | 27.18 | 27.69 | 26.93 | 27.57 | 744,401 | +1.08(+4.08%) |
Jun 28, 2012 | 26.90 | 26.93 | 26.01 | 26.49 | 1,019,131 | -0.69(-2.54%) |
Jun 27, 2012 | 27.32 | 27.84 | 27.05 | 27.18 | 602,292 | -0.25(-0.91%) |
Jun 26, 2012 | 28.07 | 28.22 | 27.40 | 27.43 | 679,558 | -0.66(-2.35%) |
Jun 25, 2012 | 28.35 | 28.43 | 27.91 | 28.09 | 950,925 | -0.73(-2.53%) |
Jun 22, 2012 | 28.88 | 28.88 | 27.58 | 28.82 | 6,352,038 | +0.16(+0.56%) |
Jun 21, 2012 | 29.95 | 29.95 | 28.54 | 28.66 | 871,560 | -1.28(-4.28%) |
Jun 20, 2012 | 30.01 | 30.30 | 29.80 | 29.94 | 472,087 | -0.08(-0.27%) |
Jun 19, 2012 | 30.04 | 30.33 | 29.83 | 30.02 | 684,874 | +0.16(+0.54%) |
Jun 18, 2012 | 29.99 | 30.12 | 29.57 | 29.86 | 813,312 | -0.26(-0.86%) |
Jun 15, 2012 | 30.16 | 30.38 | 29.88 | 30.12 | 445,680 | +0.12(+0.40%) |
Jun 14, 2012 | 29.73 | 30.15 | 29.60 | 30.00 | 627,016 | +0.21(+0.70%) |
Jun 13, 2012 | 29.15 | 30.19 | 28.94 | 29.79 | 2,077,734 | +0.52(+1.78%) |
Jun 12, 2012 | 29.08 | 29.43 | 28.91 | 29.27 | 1,031,860 | +0.25(+0.86%) |
Jun 11, 2012 | 30.09 | 30.14 | 28.99 | 29.02 | 658,418 | -0.69(-2.32%) |
Jun 08, 2012 | 29.02 | 29.79 | 28.80 | 29.71 | 504,535 | +0.62(+2.13%) |
Jun 07, 2012 | 29.24 | 29.60 | 29.00 | 29.09 | 629,349 | +0.31(+1.08%) |
Jun 06, 2012 | 28.04 | 28.78 | 28.01 | 28.78 | 533,968 | +0.95(+3.41%) |
Jun 05, 2012 | 26.82 | 27.89 | 26.76 | 27.83 | 613,075 | +0.82(+3.04%) |
Jun 04, 2012 | 27.09 | 27.19 | 26.46 | 27.01 | 1,200,091 | -0.06(-0.22%) |
Jun 01, 2012 | 27.74 | 27.78 | 26.91 | 27.07 | 1,895,561 | -1.26(-4.45%) |
May 31, 2012 | 29.72 | 29.75 | 28.20 | 28.33 | 750,578 | -1.39(-4.68%) |
May 30, 2012 | 29.15 | 29.76 | 28.81 | 29.72 | 871,264 | +0.20(+0.68%) |
May 29, 2012 | 29.06 | 29.98 | 29.00 | 29.52 | 494,003 | +0.61(+2.11%) |
May 25, 2012 | 29.25 | 29.25 | 28.79 | 28.91 | 297,791 | -0.22(-0.76%) |
May 24, 2012 | 28.85 | 29.14 | 28.19 | 29.13 | 664,330 | +0.29(+1.01%) |
May 23, 2012 | 28.13 | 28.96 | 27.27 | 28.84 | 724,248 | +0.40(+1.41%) |
May 22, 2012 | 28.15 | 28.62 | 27.75 | 28.44 | 565,922 | +0.26(+0.92%) |
May 21, 2012 | 27.08 | 28.38 | 26.92 | 28.18 | 502,732 | +1.28(+4.76%) |
May 18, 2012 | 27.76 | 28.12 | 26.75 | 26.90 | 1,167,067 | -0.87(-3.13%) |
May 17, 2012 | 29.07 | 29.49 | 27.71 | 27.77 | 1,119,284 | -1.15(-3.98%) |
May 16, 2012 | 28.38 | 29.01 | 28.21 | 28.92 | 1,149,657 | +0.73(+2.59%) |
May 15, 2012 | 29.09 | 29.09 | 28.11 | 28.19 | 1,245,117 | -0.96(-3.29%) |
May 14, 2012 | 31.05 | 31.05 | 29.03 | 29.15 | 1,890,652 | -2.30(-7.31%) |
May 11, 2012 | 31.25 | 31.75 | 31.17 | 31.45 | 510,518 | -0.05(-0.16%) |
May 10, 2012 | 31.35 | 31.70 | 31.08 | 31.50 | 934,005 | +0.45(+1.45%) |
May 09, 2012 | 30.98 | 31.49 | 30.66 | 31.05 | 902,444 | -0.52(-1.65%) |
May 08, 2012 | 32.27 | 33.15 | 30.81 | 31.57 | 1,832,700 | -1.36(-4.13%) |
May 07, 2012 | 32.46 | 33.06 | 32.21 | 32.93 | 460,211 | +0.28(+0.86%) |
May 04, 2012 | 33.33 | 33.36 | 32.58 | 32.65 | 544,569 | -0.92(-2.74%) |
May 03, 2012 | 33.84 | 34.12 | 33.24 | 33.57 | 474,559 | -0.39(-1.15%) |
May 02, 2012 | 32.92 | 34.06 | 32.77 | 33.96 | 373,461 | +0.73(+2.20%) |
May 01, 2012 | 33.89 | 34.27 | 33.22 | 33.23 | 531,299 | -0.66(-1.95%) |
Apr 30, 2012 | 34.88 | 34.90 | 33.54 | 33.89 | 490,029 | -1.12(-3.20%) |
Apr 27, 2012 | 34.29 | 35.03 | 34.04 | 35.01 | 466,150 | +0.85(+2.49%) |
Apr 26, 2012 | 33.95 | 34.23 | 33.52 | 34.16 | 344,311 | +0.06(+0.18%) |
Apr 25, 2012 | 34.01 | 34.39 | 33.66 | 34.10 | 445,537 | +0.49(+1.46%) |
Apr 24, 2012 | 32.10 | 33.75 | 32.03 | 33.61 | 1,043,779 | +1.45(+4.51%) |
Apr 23, 2012 | 31.40 | 32.25 | 30.68 | 32.16 | 767,066 | +0.18(+0.56%) |
Apr 20, 2012 | 32.10 | 32.36 | 31.85 | 31.98 | 312,201 | +0.25(+0.79%) |
Apr 19, 2012 | 32.27 | 32.60 | 31.69 | 31.73 | 550,503 | -0.60(-1.86%) |
Apr 18, 2012 | 32.01 | 32.56 | 31.85 | 32.33 | 317,405 | +0.10(+0.31%) |
Apr 17, 2012 | 32.31 | 32.55 | 32.02 | 32.23 | 323,221 | +0.24(+0.75%) |
Apr 16, 2012 | 32.25 | 32.47 | 31.56 | 31.99 | 389,340 | -0.03(-0.09%) |
Apr 13, 2012 | 32.11 | 32.35 | 31.71 | 32.02 | 480,970 | -0.22(-0.68%) |
Apr 12, 2012 | 31.55 | 32.36 | 31.45 | 32.24 | 627,738 | +0.66(+2.09%) |
Apr 11, 2012 | 31.51 | 31.71 | 31.20 | 31.58 | 504,444 | +0.44(+1.41%) |
Apr 10, 2012 | 32.28 | 32.40 | 30.91 | 31.14 | 1,273,577 | -1.23(-3.80%) |
Apr 09, 2012 | 32.71 | 32.71 | 31.94 | 32.37 | 525,719 | -0.77(-2.32%) |
Apr 05, 2012 | 33.52 | 33.63 | 32.97 | 33.14 | 624,035 | -0.62(-1.84%) |
Apr 04, 2012 | 34.45 | 34.64 | 33.41 | 33.76 | 738,593 | -1.17(-3.35%) |
Apr 03, 2012 | 35.35 | 35.43 | 34.68 | 34.93 | 454,009 | -0.52(-1.47%) |
Apr 02, 2012 | 35.02 | 35.56 | 34.90 | 35.45 | 602,259 | +0.21(+0.60%) |
Mar 30, 2012 | 35.24 | 35.49 | 34.85 | 35.24 | 1,146,355 | +0.25(+0.71%) |
Mar 29, 2012 | 34.97 | 35.17 | 34.70 | 34.99 | 690,792 | -0.31(-0.88%) |
Mar 28, 2012 | 35.99 | 36.17 | 34.92 | 35.30 | 766,512 | -0.45(-1.26%) |
Mar 27, 2012 | 35.41 | 35.99 | 35.01 | 35.75 | 1,180,542 | +0.51(+1.45%) |
Mar 26, 2012 | 33.88 | 35.25 | 33.88 | 35.24 | 814,719 | +1.70(+5.07%) |
Mar 23, 2012 | 33.30 | 33.65 | 33.09 | 33.54 | 557,942 | +0.23(+0.69%) |
Mar 22, 2012 | 33.53 | 33.53 | 32.76 | 33.31 | 987,158 | -0.63(-1.86%) |
Mar 21, 2012 | 34.98 | 35.00 | 33.93 | 33.94 | 520,160 | -0.83(-2.39%) |
Mar 20, 2012 | 34.84 | 34.90 | 34.00 | 34.77 | 540,859 | -0.39(-1.11%) |
Mar 19, 2012 | 35.49 | 35.75 | 34.98 | 35.16 | 556,437 | -0.28(-0.79%) |
Mar 16, 2012 | 35.41 | 35.68 | 35.33 | 35.44 | 672,896 | +0.06(+0.17%) |
Mar 15, 2012 | 35.18 | 35.58 | 34.95 | 35.38 | 298,381 | +0.21(+0.60%) |
Mar 14, 2012 | 35.18 | 35.61 | 34.68 | 35.17 | 612,881 | -0.27(-0.76%) |
Mar 13, 2012 | 34.89 | 35.44 | 34.69 | 35.44 | 471,521 | +0.87(+2.52%) |
Mar 12, 2012 | 34.81 | 35.24 | 34.20 | 34.57 | 553,477 | -0.23(-0.66%) |
Mar 09, 2012 | 34.19 | 35.13 | 34.07 | 34.80 | 896,078 | +0.53(+1.55%) |
Mar 08, 2012 | 33.60 | 34.63 | 33.59 | 34.27 | 1,420,914 | +0.82(+2.45%) |
Mar 07, 2012 | 32.50 | 33.52 | 32.32 | 33.45 | 1,257,304 | +0.86(+2.64%) |
Mar 06, 2012 | 33.05 | 33.05 | 32.44 | 32.59 | 1,438,638 | -0.80(-2.40%) |
Mar 05, 2012 | 33.50 | 33.75 | 33.20 | 33.39 | 678,425 | -0.21(-0.63%) |
Mar 02, 2012 | 33.85 | 33.94 | 33.51 | 33.60 | 1,289,660 | -0.32(-0.94%) |
Mar 01, 2012 | 34.03 | 34.53 | 33.80 | 33.92 | 1,150,917 | -0.10(-0.29%) |
Feb 29, 2012 | 34.52 | 35.08 | 33.84 | 34.02 | 6,729,440 | -0.50(-1.45%) |
Feb 28, 2012 | 33.83 | 34.52 | 33.05 | 34.52 | 1,425,478 | -0.62(-1.76%) |
Feb 27, 2012 | 34.64 | 35.29 | 34.34 | 35.14 | 487,619 | +0.19(+0.54%) |
Feb 24, 2012 | 35.49 | 35.59 | 34.92 | 34.95 | 398,644 | -0.65(-1.83%) |
Feb 23, 2012 | 35.65 | 35.91 | 35.45 | 35.60 | 357,001 | -0.03(-0.08%) |
Feb 22, 2012 | 35.88 | 37.64 | 35.46 | 35.63 | 359,320 | -0.40(-1.11%) |
Feb 21, 2012 | 35.68 | 36.33 | 35.68 | 36.03 | 494,159 | +0.35(+0.98%) |
Feb 17, 2012 | 36.18 | 36.33 | 35.30 | 35.68 | 404,311 | -0.47(-1.30%) |
Feb 16, 2012 | 35.21 | 36.21 | 35.17 | 36.15 | 806,534 | +1.03(+2.93%) |
Feb 15, 2012 | 34.95 | 35.63 | 34.66 | 35.12 | 1,368,566 | +0.38(+1.09%) |
Feb 14, 2012 | 34.69 | 35.13 | 34.06 | 34.74 | 741,348 | -0.10(-0.29%) |
Feb 13, 2012 | 33.86 | 35.25 | 33.58 | 34.84 | 1,541,295 | +1.27(+3.78%) |
Feb 10, 2012 | 33.67 | 34.28 | 33.31 | 33.57 | 616,600 | -0.59(-1.73%) |
Feb 09, 2012 | 32.77 | 34.40 | 32.41 | 34.16 | 1,295,755 | +1.33(+4.05%) |
Feb 08, 2012 | 33.28 | 34.11 | 32.02 | 32.83 | 1,302,360 | +0.23(+0.71%) |
Feb 07, 2012 | 30.09 | 33.25 | 30.00 | 32.60 | 3,240,420 | -0.88(-2.63%) |
Feb 06, 2012 | 33.95 | 34.07 | 32.91 | 33.48 | 2,086,259 | +0.22(+0.66%) |
Feb 03, 2012 | 32.10 | 33.45 | 31.93 | 33.26 | 1,941,061 | +1.60(+5.05%) |
Feb 02, 2012 | 31.09 | 31.74 | 31.03 | 31.66 | 975,799 | +0.74(+2.39%) |
Feb 01, 2012 | 30.46 | 31.56 | 30.34 | 30.92 | 2,824,947 | +0.56(+1.84%) |
Jan 31, 2012 | 30.91 | 31.61 | 29.68 | 30.36 | 2,257,557 | -0.44(-1.43%) |
Jan 30, 2012 | 31.93 | 31.96 | 30.10 | 30.80 | 2,275,356 | -1.44(-4.47%) |
Jan 27, 2012 | 31.33 | 32.53 | 30.42 | 32.24 | 1,377,375 | +1.18(+3.80%) |
Jan 26, 2012 | 31.80 | 31.80 | 30.79 | 31.06 | 819,789 | -0.31(-0.99%) |
Jan 25, 2012 | 31.83 | 31.98 | 29.87 | 31.37 | 2,015,451 | -0.56(-1.75%) |
Jan 24, 2012 | 32.50 | 32.57 | 31.38 | 31.93 | 1,039,819 | -0.84(-2.56%) |
Jan 23, 2012 | 32.90 | 33.81 | 32.51 | 32.77 | 550,496 | +0.33(+1.02%) |
Jan 20, 2012 | 32.77 | 32.92 | 32.08 | 32.44 | 553,234 | -0.25(-0.76%) |
Jan 19, 2012 | 33.84 | 34.12 | 32.28 | 32.69 | 1,194,617 | -0.62(-1.86%) |
Jan 18, 2012 | 32.79 | 33.41 | 32.44 | 33.31 | 563,861 | +0.74(+2.27%) |
Jan 17, 2012 | 33.12 | 33.12 | 32.04 | 32.57 | 890,780 | -0.15(-0.46%) |
Jan 13, 2012 | 32.59 | 33.75 | 32.38 | 32.72 | 1,152,214 | -0.18(-0.55%) |
Jan 12, 2012 | 31.95 | 33.19 | 31.04 | 32.90 | 4,136,352 | +0.97(+3.04%) |
Jan 11, 2012 | 32.19 | 32.50 | 31.78 | 31.93 | 1,021,493 | -0.32(-0.99%) |
Jan 10, 2012 | 30.75 | 32.25 | 30.47 | 32.25 | 2,582,863 | +1.80(+5.91%) |
Jan 09, 2012 | 29.73 | 30.64 | 29.49 | 30.45 | 1,164,534 | +0.89(+3.01%) |
Jan 06, 2012 | 28.81 | 29.90 | 28.50 | 29.56 | 1,103,393 | +0.87(+3.03%) |
Jan 05, 2012 | 28.20 | 28.95 | 27.99 | 28.69 | 884,295 | +0.33(+1.16%) |
Jan 04, 2012 | 28.04 | 28.40 | 27.61 | 28.36 | 988,554 | -0.12(-0.42%) |
Dec 30, 2011 | 28.08 | 28.82 | 28.00 | 28.48 | 210,956 | +0.48(+1.71%) |
Dec 29, 2011 | 28.01 | 28.37 | 27.82 | 28.00 | 288,228 | +0.01(+0.04%) |
Dec 28, 2011 | 28.99 | 29.06 | 27.78 | 27.99 | 363,633 | -1.00(-3.45%) |
Dec 27, 2011 | 29.31 | 29.60 | 28.98 | 28.99 | 211,047 | -0.55(-1.86%) |
Dec 23, 2011 | 29.28 | 29.63 | 28.88 | 29.54 | 272,517 | +0.14(+0.48%) |
Dec 21, 2011 | 29.78 | 30.33 | 28.74 | 29.40 | 367,277 | -0.68(-2.26%) |
Dec 20, 2011 | 29.00 | 30.42 | 29.00 | 30.08 | 336,498 | +0.17(+0.57%) |
Dec 19, 2011 | 29.47 | 30.09 | 29.43 | 29.91 | 519,934 | +0.73(+2.50%) |
Dec 16, 2011 | 30.22 | 30.22 | 29.00 | 29.18 | 904,382 | +0.46(+1.60%) |
Dec 15, 2011 | 29.88 | 30.90 | 28.57 | 28.72 | 535,492 | +0.18(+0.63%) |
Dec 14, 2011 | 29.86 | 29.93 | 28.41 | 28.54 | 387,949 | -1.54(-5.12%) |
Dec 13, 2011 | 30.79 | 30.96 | 29.75 | 30.08 | 424,936 | -0.52(-1.70%) |
Dec 12, 2011 | 30.56 | 31.24 | 29.93 | 30.60 | 299,458 | -0.54(-1.73%) |
Dec 09, 2011 | 31.30 | 31.73 | 30.86 | 31.14 | 649,384 | -0.11(-0.35%) |
Dec 08, 2011 | 31.39 | 31.63 | 30.97 | 31.25 | 476,432 | -0.55(-1.73%) |
Dec 07, 2011 | 31.55 | 32.00 | 31.00 | 31.80 | 609,129 | +0.15(+0.47%) |
Dec 06, 2011 | 31.06 | 31.90 | 30.66 | 31.65 | 462,726 | +0.55(+1.77%) |
Dec 05, 2011 | 31.38 | 31.45 | 30.81 | 31.10 | 520,646 | +0.71(+2.34%) |
Dec 02, 2011 | 30.79 | 31.00 | 29.59 | 30.39 | 541,983 | +0.94(+3.19%) |
Dec 01, 2011 | 29.57 | 29.80 | 28.91 | 29.45 | 511,934 | +0.14(+0.48%) |
Nov 30, 2011 | 29.54 | 29.54 | 28.50 | 29.31 | 673,056 | +1.35(+4.83%) |
Nov 29, 2011 | 28.97 | 29.07 | 27.81 | 27.96 | 635,357 | -0.91(-3.15%) |
Nov 28, 2011 | 28.94 | 29.63 | 28.41 | 28.87 | 353,377 | +1.06(+3.81%) |
Nov 25, 2011 | 27.83 | 28.20 | 27.66 | 27.81 | 197,459 | -0.28(-1.00%) |
Nov 23, 2011 | 29.15 | 29.15 | 27.91 | 28.09 | 468,648 | -1.24(-4.23%) |
Nov 22, 2011 | 28.04 | 29.88 | 27.48 | 29.33 | 406,178 | +0.92(+3.24%) |
Nov 21, 2011 | 27.88 | 28.64 | 27.73 | 28.41 | 476,219 | -0.20(-0.70%) |
Nov 18, 2011 | 29.71 | 29.71 | 28.39 | 28.61 | 422,753 | -0.95(-3.21%) |
Nov 17, 2011 | 30.50 | 30.88 | 29.11 | 29.56 | 667,859 | -1.28(-4.15%) |
Nov 16, 2011 | 29.50 | 32.69 | 29.34 | 30.84 | 1,540,909 | +0.83(+2.77%) |
Nov 15, 2011 | 27.73 | 30.47 | 27.55 | 30.01 | 1,946,967 | +2.68(+9.81%) |
Nov 14, 2011 | 28.00 | 28.00 | 26.94 | 27.33 | 321,570 | -0.76(-2.71%) |
Nov 11, 2011 | 27.38 | 28.10 | 27.17 | 28.09 | 279,327 | +1.09(+4.04%) |
Nov 10, 2011 | 28.15 | 28.15 | 26.85 | 27.00 | 389,960 | -0.23(-0.84%) |
Nov 09, 2011 | 27.14 | 27.83 | 26.89 | 27.23 | 470,432 | -1.13(-3.98%) |
Nov 08, 2011 | 28.10 | 28.76 | 27.38 | 28.36 | 383,015 | +0.48(+1.72%) |
Nov 07, 2011 | 27.00 | 28.10 | 26.63 | 27.88 | 554,050 | +0.34(+1.23%) |
Nov 04, 2011 | 27.40 | 27.81 | 26.88 | 27.54 | 449,760 | -0.18(-0.65%) |
Nov 03, 2011 | 25.49 | 27.86 | 25.29 | 27.72 | 1,173,825 | +2.95(+11.91%) |
Nov 02, 2011 | 24.74 | 25.10 | 24.41 | 24.77 | 513,615 | +0.21(+0.86%) |
Nov 01, 2011 | 23.88 | 24.87 | 23.50 | 24.56 | 559,963 | -0.70(-2.77%) |
Oct 31, 2011 | 25.45 | 26.09 | 25.20 | 25.26 | 822,097 | -0.35(-1.37%) |
Oct 28, 2011 | 23.72 | 25.90 | 23.55 | 25.61 | 1,082,085 | +1.88(+7.92%) |
Oct 27, 2011 | 22.24 | 24.00 | 22.11 | 23.73 | 2,057,383 | +2.61(+12.36%) |
Oct 26, 2011 | 20.82 | 21.28 | 20.24 | 21.12 | 649,921 | +0.70(+3.43%) |
Oct 25, 2011 | 20.73 | 20.73 | 20.14 | 20.42 | 358,655 | -0.38(-1.83%) |
Oct 24, 2011 | 20.33 | 20.85 | 20.12 | 20.80 | 429,812 | +0.62(+3.07%) |
Oct 21, 2011 | 20.62 | 20.99 | 19.98 | 20.18 | 462,496 | +0.05(+0.25%) |
Oct 20, 2011 | 20.19 | 20.40 | 19.61 | 20.13 | 610,615 | -0.45(-2.19%) |
Oct 19, 2011 | 20.97 | 20.97 | 20.42 | 20.58 | 377,385 | -0.46(-2.19%) |
Oct 18, 2011 | 20.78 | 21.16 | 20.45 | 21.04 | 411,738 | +0.23(+1.11%) |
Oct 17, 2011 | 21.36 | 21.36 | 20.64 | 20.81 | 321,503 | -0.79(-3.66%) |
Oct 14, 2011 | 21.43 | 21.72 | 20.95 | 21.60 | 325,819 | +0.33(+1.55%) |
Oct 13, 2011 | 21.49 | 21.54 | 20.87 | 21.27 | 318,881 | -0.31(-1.44%) |
Oct 12, 2011 | 22.09 | 22.11 | 21.47 | 21.58 | 317,826 | -0.31(-1.42%) |
Oct 11, 2011 | 21.85 | 21.99 | 21.14 | 21.89 | 843,473 | -0.21(-0.95%) |
Oct 10, 2011 | 21.80 | 22.13 | 21.64 | 22.10 | 396,257 | +0.75(+3.51%) |
Oct 07, 2011 | 21.78 | 21.95 | 21.30 | 21.35 | 798,129 | -0.43(-1.97%) |
Oct 06, 2011 | 20.50 | 21.80 | 20.36 | 21.78 | 706,583 | +1.25(+6.09%) |
Oct 05, 2011 | 19.89 | 20.69 | 19.50 | 20.53 | 670,516 | +0.64(+3.22%) |
Oct 04, 2011 | 18.89 | 19.98 | 17.90 | 19.89 | 1,333,879 | +0.82(+4.30%) |
Oct 03, 2011 | 19.92 | 20.26 | 18.65 | 19.07 | 1,107,666 | -1.19(-5.87%) |
Sep 30, 2011 | 21.65 | 21.65 | 20.10 | 20.26 | 1,150,467 | -1.47(-6.76%) |
Sep 29, 2011 | 21.31 | 21.88 | 21.01 | 21.73 | 987,786 | +0.73(+3.48%) |
Sep 28, 2011 | 21.90 | 22.30 | 20.51 | 21.00 | 3,089,941 | -0.89(-4.07%) |
Sep 27, 2011 | 22.49 | 23.06 | 20.30 | 21.89 | 2,447,165 | -0.11(-0.50%) |
Sep 26, 2011 | 21.89 | 22.20 | 21.39 | 22.00 | 589,795 | +0.11(+0.50%) |
Sep 23, 2011 | 22.23 | 22.38 | 21.53 | 21.89 | 526,660 | -0.41(-1.84%) |
Sep 22, 2011 | 22.13 | 23.38 | 21.91 | 22.30 | 1,037,223 | -1.41(-5.95%) |
Sep 21, 2011 | 23.91 | 24.02 | 23.64 | 23.71 | 622,859 | -0.17(-0.71%) |
Sep 20, 2011 | 24.20 | 24.48 | 23.61 | 23.88 | 817,798 | -0.35(-1.44%) |
Sep 19, 2011 | 23.08 | 24.32 | 22.59 | 24.23 | 833,205 | +0.78(+3.33%) |
Sep 16, 2011 | 22.67 | 23.51 | 22.30 | 23.45 | 979,495 | +1.32(+5.96%) |
Sep 15, 2011 | 21.70 | 22.14 | 21.28 | 22.13 | 367,307 | +0.43(+1.98%) |
Sep 14, 2011 | 22.20 | 22.24 | 20.97 | 21.70 | 716,723 | -0.21(-0.96%) |
Sep 13, 2011 | 21.38 | 22.01 | 20.99 | 21.91 | 920,519 | +0.85(+4.04%) |
Sep 12, 2011 | 22.20 | 22.22 | 20.11 | 21.06 | 2,231,492 | -1.98(-8.59%) |
Sep 09, 2011 | 23.16 | 23.52 | 22.85 | 23.04 | 226,565 | -0.40(-1.71%) |
Sep 08, 2011 | 24.02 | 24.27 | 23.17 | 23.44 | 155,818 | -0.78(-3.22%) |
Sep 07, 2011 | 23.33 | 24.55 | 23.20 | 24.22 | 502,182 | +1.32(+5.76%) |
Sep 06, 2011 | 22.77 | 23.33 | 22.50 | 22.90 | 318,075 | -0.49(-2.09%) |
Sep 02, 2011 | 24.35 | 24.62 | 23.25 | 23.39 | 129,464 | -1.46(-5.88%) |