Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 44.68 | 44.85 | 44.02 | 44.80 | 407,124 | +0.32(+0.72%) |
Aug 30, 2012 | 44.54 | 44.70 | 44.26 | 44.47 | 409,257 | -0.16(-0.36%) |
Aug 29, 2012 | 44.78 | 44.94 | 44.47 | 44.63 | 449,315 | +0.47(+1.06%) |
Aug 27, 2012 | 43.96 | 44.50 | 43.52 | 44.17 | 687,821 | +0.42(+0.96%) |
Aug 24, 2012 | 42.87 | 43.93 | 42.82 | 43.75 | 457,521 | +0.76(+1.76%) |
Aug 23, 2012 | 43.11 | 43.35 | 42.66 | 42.99 | 576,038 | -0.28(-0.65%) |
Aug 22, 2012 | 42.70 | 43.38 | 42.47 | 43.28 | 515,313 | +0.58(+1.36%) |
Aug 21, 2012 | 42.38 | 42.89 | 42.01 | 42.70 | 467,859 | +0.35(+0.84%) |
Aug 20, 2012 | 42.96 | 43.08 | 42.09 | 42.34 | 384,058 | -0.62(-1.44%) |
Aug 17, 2012 | 42.50 | 43.02 | 42.48 | 42.96 | 453,599 | +0.45(+1.06%) |
Aug 16, 2012 | 42.40 | 42.84 | 42.17 | 42.51 | 492,013 | +0.19(+0.46%) |
Aug 15, 2012 | 41.90 | 42.44 | 41.89 | 42.32 | 398,293 | +0.19(+0.46%) |
Aug 14, 2012 | 42.13 | 42.48 | 41.93 | 42.13 | 581,721 | +0.27(+0.65%) |
Aug 13, 2012 | 41.55 | 41.85 | 41.00 | 41.85 | 404,682 | +0.18(+0.44%) |
Aug 10, 2012 | 41.70 | 41.95 | 41.35 | 41.67 | 435,964 | -0.31(-0.73%) |
Aug 09, 2012 | 41.40 | 42.17 | 41.13 | 41.97 | 737,680 | +0.27(+0.66%) |
Aug 08, 2012 | 41.71 | 42.09 | 41.57 | 41.70 | 509,666 | -0.10(-0.25%) |
Aug 07, 2012 | 41.73 | 42.59 | 41.72 | 41.80 | 1,089,921 | +0.42(+1.01%) |
Aug 06, 2012 | 40.97 | 41.54 | 40.86 | 41.39 | 833,566 | +0.54(+1.32%) |
Aug 03, 2012 | 40.82 | 41.18 | 40.56 | 40.85 | 595,884 | +0.55(+1.38%) |
Aug 02, 2012 | 39.58 | 40.40 | 39.13 | 40.29 | 1,082,627 | +0.38(+0.95%) |
Aug 01, 2012 | 40.98 | 41.23 | 39.71 | 39.91 | 828,036 | -0.83(-2.03%) |
Jul 31, 2012 | 41.49 | 41.57 | 40.44 | 40.74 | 743,285 | -1.06(-2.54%) |
Jul 30, 2012 | 41.67 | 41.85 | 41.14 | 41.80 | 1,052,871 | +0.18(+0.42%) |
Jul 27, 2012 | 41.13 | 41.86 | 40.69 | 41.63 | 1,317,583 | +0.70(+1.71%) |
Jul 26, 2012 | 42.02 | 42.71 | 40.49 | 40.93 | 1,639,600 | +0.44(+1.09%) |
Jul 25, 2012 | 40.82 | 42.32 | 40.20 | 40.49 | 3,529,485 | -1.44(-3.43%) |
Jul 24, 2012 | 42.57 | 43.01 | 41.83 | 41.92 | 1,303,800 | -0.62(-1.46%) |
Jul 23, 2012 | 42.10 | 42.73 | 41.26 | 42.54 | 824,199 | -0.37(-0.86%) |
Jul 20, 2012 | 43.20 | 43.30 | 42.78 | 42.91 | 349,525 | -0.55(-1.28%) |
Jul 19, 2012 | 43.56 | 43.85 | 43.39 | 43.47 | 436,061 | +0.23(+0.52%) |
Jul 18, 2012 | 42.34 | 43.52 | 42.29 | 43.24 | 628,735 | +0.79(+1.86%) |
Jul 17, 2012 | 42.63 | 42.80 | 42.05 | 42.46 | 1,389,345 | +0.07(+0.17%) |
Jul 16, 2012 | 42.74 | 42.75 | 42.18 | 42.38 | 570,544 | -0.41(-0.96%) |
Jul 13, 2012 | 42.78 | 43.48 | 42.58 | 42.79 | 477,675 | +0.21(+0.49%) |
Jul 12, 2012 | 41.89 | 42.87 | 41.36 | 42.58 | 691,678 | +0.44(+1.05%) |
Jul 11, 2012 | 42.99 | 43.06 | 41.61 | 42.14 | 937,418 | -0.88(-2.06%) |
Jul 10, 2012 | 44.02 | 44.53 | 42.80 | 43.03 | 856,776 | -0.96(-2.18%) |
Jul 09, 2012 | 43.67 | 44.52 | 43.67 | 43.98 | 817,207 | +0.35(+0.81%) |
Jul 06, 2012 | 44.10 | 44.50 | 43.60 | 43.63 | 728,990 | -0.96(-2.16%) |
Jul 05, 2012 | 43.26 | 45.04 | 43.19 | 44.59 | 1,279,215 | +1.20(+2.76%) |
Jul 03, 2012 | 42.56 | 43.65 | 42.56 | 43.40 | 313,960 | +0.84(+1.96%) |
Jul 02, 2012 | 42.58 | 42.58 | 42.01 | 42.56 | 435,789 | +0.27(+0.63%) |
Jun 29, 2012 | 41.68 | 42.66 | 41.34 | 42.29 | 925,425 | +1.23(+3.00%) |
Jun 28, 2012 | 42.16 | 42.25 | 40.52 | 41.06 | 1,350,933 | -1.23(-2.91%) |
Jun 27, 2012 | 42.35 | 42.63 | 41.74 | 42.29 | 744,675 | +0.07(+0.17%) |
Jun 26, 2012 | 41.97 | 42.53 | 41.60 | 42.22 | 615,194 | +0.22(+0.52%) |
Jun 25, 2012 | 41.96 | 42.13 | 41.29 | 42.01 | 773,016 | -0.31(-0.72%) |
Jun 22, 2012 | 42.26 | 43.04 | 41.76 | 42.31 | 5,668,857 | +0.31(+0.73%) |
Jun 21, 2012 | 43.06 | 43.36 | 41.88 | 42.01 | 876,599 | -1.15(-2.66%) |
Jun 20, 2012 | 42.99 | 43.65 | 42.84 | 43.15 | 787,307 | +0.01(+0.02%) |
Jun 19, 2012 | 42.56 | 43.47 | 42.47 | 43.15 | 709,952 | +0.84(+1.98%) |
Jun 18, 2012 | 41.77 | 42.42 | 41.68 | 42.31 | 600,596 | +0.39(+0.92%) |
Jun 15, 2012 | 41.54 | 42.15 | 41.46 | 41.92 | 856,091 | +0.43(+1.03%) |
Jun 14, 2012 | 41.06 | 42.10 | 40.97 | 41.50 | 737,632 | +0.39(+0.94%) |
Jun 13, 2012 | 42.16 | 42.21 | 40.94 | 41.11 | 611,238 | -1.17(-2.76%) |
Jun 12, 2012 | 42.31 | 42.49 | 41.52 | 42.28 | 798,756 | +0.26(+0.61%) |
Jun 11, 2012 | 42.97 | 43.02 | 41.98 | 42.02 | 723,264 | -0.47(-1.12%) |
Jun 08, 2012 | 41.81 | 42.65 | 41.58 | 42.50 | 705,126 | +0.66(+1.58%) |
Jun 07, 2012 | 42.96 | 43.40 | 41.68 | 41.84 | 837,753 | -0.54(-1.27%) |
Jun 06, 2012 | 42.29 | 42.46 | 41.45 | 42.38 | 1,508,510 | +0.37(+0.88%) |
Jun 05, 2012 | 41.65 | 42.25 | 41.49 | 42.01 | 2,143,246 | +0.20(+0.48%) |
Jun 04, 2012 | 41.73 | 42.06 | 41.38 | 41.80 | 1,008,468 | +0.11(+0.27%) |
Jun 01, 2012 | 42.70 | 42.89 | 41.19 | 41.69 | 1,068,973 | -1.67(-3.86%) |
May 31, 2012 | 43.19 | 43.38 | 41.88 | 43.36 | 1,980,027 | +0.10(+0.22%) |
May 30, 2012 | 43.81 | 43.83 | 43.10 | 43.27 | 634,457 | -0.91(-2.06%) |
May 29, 2012 | 44.35 | 44.47 | 43.53 | 44.18 | 859,470 | +0.24(+0.55%) |
May 25, 2012 | 43.44 | 44.21 | 42.87 | 43.93 | 1,577,426 | +1.34(+3.15%) |
May 24, 2012 | 40.98 | 42.76 | 40.94 | 42.59 | 1,047,376 | +1.62(+3.96%) |
May 23, 2012 | 40.56 | 41.59 | 40.32 | 40.97 | 838,382 | +0.21(+0.51%) |
May 22, 2012 | 41.00 | 41.43 | 40.57 | 40.76 | 723,718 | -0.06(-0.14%) |
May 21, 2012 | 40.29 | 40.98 | 40.00 | 40.81 | 971,439 | +0.49(+1.22%) |
May 18, 2012 | 39.98 | 40.68 | 39.78 | 40.32 | 1,237,726 | +0.31(+0.78%) |
May 17, 2012 | 41.27 | 41.33 | 39.88 | 40.01 | 1,136,562 | -1.37(-3.30%) |
May 16, 2012 | 41.08 | 41.85 | 40.98 | 41.38 | 843,177 | +0.29(+0.70%) |
May 15, 2012 | 40.52 | 41.59 | 40.27 | 41.09 | 1,080,507 | +0.48(+1.19%) |
May 14, 2012 | 40.39 | 40.86 | 40.12 | 40.61 | 571,819 | -0.19(-0.47%) |
May 11, 2012 | 40.36 | 41.05 | 40.36 | 40.80 | 905,898 | +0.31(+0.75%) |
May 10, 2012 | 41.08 | 41.15 | 40.38 | 40.49 | 870,286 | -0.28(-0.69%) |
May 09, 2012 | 40.59 | 41.14 | 40.34 | 40.77 | 572,913 | -0.15(-0.37%) |
May 08, 2012 | 41.35 | 41.41 | 39.92 | 40.93 | 1,168,467 | -0.74(-1.78%) |
May 07, 2012 | 41.62 | 42.17 | 41.50 | 41.67 | 668,352 | -0.07(-0.17%) |
May 04, 2012 | 42.42 | 42.51 | 41.73 | 41.74 | 778,689 | -1.00(-2.33%) |
May 03, 2012 | 43.38 | 43.88 | 42.48 | 42.74 | 970,973 | -0.59(-1.37%) |
May 02, 2012 | 42.73 | 43.48 | 42.64 | 43.33 | 1,154,749 | +0.32(+0.75%) |
May 01, 2012 | 43.49 | 43.95 | 42.53 | 43.01 | 1,413,432 | -0.65(-1.49%) |
Apr 30, 2012 | 44.31 | 44.50 | 43.51 | 43.66 | 1,659,272 | -0.48(-1.09%) |
Apr 27, 2012 | 44.85 | 44.99 | 44.14 | 44.14 | 1,809,787 | -0.44(-0.99%) |
Apr 26, 2012 | 43.86 | 46.05 | 43.86 | 44.59 | 2,725,978 | +2.17(+5.12%) |
Apr 25, 2012 | 41.47 | 42.68 | 41.33 | 42.42 | 1,506,929 | +1.24(+3.01%) |
Apr 24, 2012 | 40.99 | 41.33 | 40.62 | 41.18 | 1,005,957 | +0.22(+0.53%) |
Apr 23, 2012 | 40.52 | 41.02 | 40.26 | 40.96 | 750,764 | -0.12(-0.29%) |
Apr 20, 2012 | 40.94 | 41.44 | 40.93 | 41.08 | 443,417 | +0.47(+1.15%) |
Apr 19, 2012 | 40.78 | 41.35 | 40.38 | 40.61 | 733,584 | -0.30(-0.73%) |
Apr 18, 2012 | 40.95 | 41.04 | 40.53 | 40.91 | 393,587 | -0.23(-0.57%) |
Apr 17, 2012 | 40.56 | 41.34 | 40.47 | 41.14 | 643,683 | +0.72(+1.79%) |
Apr 16, 2012 | 40.12 | 40.72 | 39.54 | 40.42 | 1,025,446 | +0.47(+1.19%) |
Apr 13, 2012 | 39.55 | 40.30 | 39.50 | 39.95 | 658,727 | +0.27(+0.67%) |
Apr 12, 2012 | 39.28 | 39.97 | 39.23 | 39.68 | 614,377 | +0.36(+0.92%) |
Apr 11, 2012 | 39.05 | 39.45 | 38.87 | 39.32 | 581,037 | +0.52(+1.35%) |
Apr 10, 2012 | 39.48 | 39.54 | 38.56 | 38.80 | 1,519,684 | -0.85(-2.15%) |
Apr 09, 2012 | 39.62 | 39.73 | 39.21 | 39.65 | 682,484 | -0.46(-1.14%) |
Apr 05, 2012 | 39.54 | 40.36 | 39.44 | 40.11 | 461,615 | +0.36(+0.91%) |
Apr 04, 2012 | 39.62 | 39.94 | 39.26 | 39.75 | 758,880 | -0.21(-0.52%) |
Apr 03, 2012 | 39.71 | 40.20 | 39.60 | 39.95 | 715,324 | +0.14(+0.34%) |
Apr 02, 2012 | 39.86 | 40.20 | 39.25 | 39.82 | 1,351,535 | -0.20(-0.50%) |
Mar 30, 2012 | 40.01 | 40.37 | 39.69 | 40.02 | 1,593,591 | +0.34(+0.85%) |
Mar 29, 2012 | 39.22 | 39.71 | 38.97 | 39.68 | 1,870,509 | +0.26(+0.65%) |
Mar 28, 2012 | 39.27 | 39.50 | 39.05 | 39.42 | 1,686,277 | +0.27(+0.68%) |
Mar 27, 2012 | 39.11 | 39.45 | 39.02 | 39.16 | 1,113,982 | +0.15(+0.39%) |
Mar 26, 2012 | 38.74 | 39.13 | 38.67 | 39.01 | 741,458 | +0.53(+1.38%) |
Mar 23, 2012 | 38.54 | 38.60 | 37.99 | 38.48 | 742,331 | -0.10(-0.27%) |
Mar 22, 2012 | 38.27 | 38.80 | 38.13 | 38.58 | 691,643 | +0.10(+0.25%) |
Mar 21, 2012 | 38.69 | 39.01 | 38.39 | 38.48 | 471,719 | -0.08(-0.21%) |
Mar 20, 2012 | 38.33 | 38.96 | 38.33 | 38.56 | 592,817 | -0.06(-0.17%) |
Mar 19, 2012 | 38.43 | 38.84 | 38.06 | 38.63 | 866,997 | +0.12(+0.31%) |
Mar 16, 2012 | 38.94 | 39.14 | 38.42 | 38.51 | 1,106,830 | -0.36(-0.93%) |
Mar 15, 2012 | 39.15 | 39.15 | 38.60 | 38.87 | 449,340 | -0.35(-0.88%) |
Mar 14, 2012 | 39.17 | 39.48 | 38.90 | 39.21 | 369,440 | +0.09(+0.23%) |
Mar 13, 2012 | 39.32 | 39.50 | 38.77 | 39.13 | 608,512 | +0.05(+0.12%) |
Mar 12, 2012 | 39.16 | 39.40 | 38.80 | 39.08 | 324,178 | -0.10(-0.25%) |
Mar 09, 2012 | 38.54 | 39.63 | 38.54 | 39.17 | 624,089 | +0.70(+1.82%) |
Mar 08, 2012 | 38.35 | 38.62 | 38.15 | 38.48 | 608,497 | +0.27(+0.72%) |
Mar 07, 2012 | 38.28 | 38.37 | 37.96 | 38.20 | 629,900 | +0.02(+0.06%) |
Mar 06, 2012 | 38.35 | 38.54 | 37.94 | 38.18 | 1,078,647 | -0.70(-1.80%) |
Mar 05, 2012 | 38.71 | 38.97 | 38.44 | 38.88 | 591,386 | +0.01(+0.02%) |
Mar 02, 2012 | 39.19 | 39.54 | 38.46 | 38.87 | 827,518 | -0.42(-1.06%) |
Mar 01, 2012 | 39.30 | 40.22 | 38.87 | 39.29 | 2,111,166 | +0.23(+0.60%) |
Feb 29, 2012 | 36.40 | 40.00 | 36.40 | 39.05 | 3,684,340 | +3.92(+11.17%) |
Feb 28, 2012 | 35.64 | 35.85 | 34.76 | 35.13 | 1,273,365 | -0.57(-1.60%) |
Feb 27, 2012 | 34.78 | 35.86 | 34.18 | 35.70 | 851,040 | +0.64(+1.81%) |
Feb 24, 2012 | 34.91 | 35.27 | 34.74 | 35.07 | 478,522 | +0.06(+0.16%) |
Feb 23, 2012 | 34.25 | 35.02 | 34.24 | 35.01 | 633,643 | +0.75(+2.18%) |
Feb 22, 2012 | 34.17 | 34.56 | 33.96 | 34.26 | 688,120 | -0.07(-0.21%) |
Feb 21, 2012 | 34.95 | 35.11 | 34.25 | 34.33 | 612,887 | -0.62(-1.77%) |
Feb 17, 2012 | 35.30 | 35.52 | 34.87 | 34.95 | 379,547 | -0.20(-0.57%) |
Feb 16, 2012 | 34.78 | 35.15 | 34.73 | 35.15 | 929,488 | +0.26(+0.74%) |
Feb 15, 2012 | 34.59 | 35.08 | 34.59 | 34.90 | 566,741 | +0.43(+1.26%) |
Feb 14, 2012 | 34.20 | 34.48 | 34.11 | 34.46 | 575,723 | +0.08(+0.23%) |
Feb 13, 2012 | 34.62 | 34.66 | 34.22 | 34.38 | 397,681 | +0.02(+0.07%) |
Feb 10, 2012 | 34.08 | 34.58 | 33.96 | 34.36 | 513,279 | -0.06(-0.16%) |
Feb 09, 2012 | 34.62 | 34.64 | 34.30 | 34.41 | 380,001 | -0.16(-0.47%) |
Feb 08, 2012 | 34.33 | 34.76 | 34.24 | 34.58 | 533,155 | +0.35(+1.01%) |
Feb 07, 2012 | 33.97 | 34.32 | 33.75 | 34.23 | 744,759 | +0.17(+0.50%) |
Feb 06, 2012 | 34.48 | 34.54 | 34.01 | 34.06 | 343,578 | -0.47(-1.35%) |
Feb 03, 2012 | 34.27 | 34.71 | 34.10 | 34.53 | 665,669 | +0.73(+2.17%) |
Feb 02, 2012 | 34.09 | 34.33 | 33.65 | 33.80 | 499,337 | -0.30(-0.87%) |
Feb 01, 2012 | 33.93 | 34.29 | 33.75 | 34.09 | 719,895 | +0.39(+1.14%) |
Jan 31, 2012 | 33.56 | 33.82 | 33.32 | 33.71 | 367,699 | +0.23(+0.70%) |
Jan 30, 2012 | 33.10 | 33.51 | 32.89 | 33.47 | 470,498 | +0.12(+0.36%) |
Jan 27, 2012 | 33.35 | 33.55 | 33.14 | 33.35 | 331,395 | -0.16(-0.48%) |
Jan 26, 2012 | 33.77 | 33.85 | 33.31 | 33.51 | 395,364 | -0.23(-0.69%) |
Jan 25, 2012 | 33.43 | 33.77 | 33.21 | 33.75 | 460,898 | +0.21(+0.62%) |
Jan 24, 2012 | 32.88 | 33.72 | 32.71 | 33.54 | 596,475 | +0.65(+1.98%) |
Jan 23, 2012 | 32.77 | 33.03 | 32.60 | 32.89 | 430,951 | +0.07(+0.22%) |
Jan 20, 2012 | 33.25 | 33.50 | 32.75 | 32.81 | 415,247 | -0.55(-1.64%) |
Jan 19, 2012 | 33.39 | 33.50 | 33.09 | 33.36 | 371,774 | +0.02(+0.07%) |
Jan 18, 2012 | 32.74 | 33.34 | 32.48 | 33.34 | 557,873 | +0.59(+1.79%) |
Jan 17, 2012 | 32.65 | 33.01 | 32.61 | 32.75 | 710,104 | +0.17(+0.52%) |
Jan 13, 2012 | 32.32 | 33.18 | 32.28 | 32.58 | 10,503,182 | -0.06(-0.20%) |
Jan 12, 2012 | 32.72 | 32.84 | 32.30 | 32.65 | 1,059,080 | -0.23(-0.71%) |
Jan 11, 2012 | 33.22 | 33.44 | 32.86 | 32.88 | 787,899 | -0.52(-1.56%) |
Jan 10, 2012 | 33.06 | 33.65 | 33.06 | 33.40 | 754,853 | +0.93(+2.87%) |
Jan 09, 2012 | 32.60 | 32.69 | 32.24 | 32.47 | 639,589 | -0.13(-0.39%) |
Jan 06, 2012 | 32.59 | 32.67 | 32.16 | 32.60 | 396,456 | -0.04(-0.12%) |
Jan 05, 2012 | 31.70 | 32.65 | 31.09 | 32.64 | 866,373 | +0.38(+1.17%) |
Jan 04, 2012 | 31.59 | 32.49 | 31.50 | 32.26 | 418,660 | +0.25(+0.78%) |
Dec 30, 2011 | 32.05 | 32.24 | 31.97 | 32.01 | 299,305 | +0.04(+0.13%) |
Dec 29, 2011 | 31.79 | 32.05 | 31.72 | 31.97 | 246,989 | +0.28(+0.89%) |
Dec 28, 2011 | 31.96 | 32.16 | 31.67 | 31.69 | 322,387 | -0.23(-0.71%) |
Dec 27, 2011 | 31.31 | 32.05 | 31.31 | 31.91 | 474,105 | +0.55(+1.77%) |
Dec 23, 2011 | 31.36 | 31.38 | 31.08 | 31.36 | 654,833 | +0.02(+0.08%) |
Dec 21, 2011 | 31.34 | 31.50 | 31.04 | 31.34 | 682,258 | -0.01(-0.03%) |
Dec 20, 2011 | 31.42 | 31.73 | 31.24 | 31.34 | 574,262 | +0.31(+1.01%) |
Dec 19, 2011 | 31.66 | 32.22 | 30.97 | 31.03 | 376,252 | -0.49(-1.56%) |
Dec 16, 2011 | 32.08 | 32.21 | 31.32 | 31.52 | 764,928 | -0.36(-1.13%) |
Dec 15, 2011 | 31.56 | 32.00 | 31.28 | 31.88 | 422,421 | +0.68(+2.19%) |
Dec 14, 2011 | 31.54 | 31.61 | 31.03 | 31.20 | 656,734 | -0.35(-1.12%) |
Dec 13, 2011 | 32.84 | 33.13 | 31.46 | 31.55 | 819,563 | -1.09(-3.33%) |
Dec 12, 2011 | 32.34 | 32.94 | 32.13 | 32.64 | 670,482 | -0.05(-0.15%) |
Dec 09, 2011 | 32.38 | 32.86 | 32.20 | 32.69 | 602,278 | +0.35(+1.09%) |
Dec 08, 2011 | 32.31 | 32.61 | 32.12 | 32.33 | 859,526 | -0.18(-0.54%) |
Dec 07, 2011 | 32.55 | 32.69 | 32.09 | 32.51 | 1,501,519 | -0.15(-0.47%) |
Dec 06, 2011 | 32.97 | 33.53 | 32.62 | 32.66 | 1,968,901 | +0.37(+1.15%) |
Dec 05, 2011 | 32.35 | 32.36 | 32.08 | 32.29 | 716,245 | +0.34(+1.06%) |
Dec 02, 2011 | 32.03 | 32.29 | 31.85 | 31.95 | 659,475 | +0.03(+0.10%) |
Dec 01, 2011 | 32.40 | 32.40 | 31.23 | 31.92 | 811,792 | -0.06(-0.18%) |
Nov 30, 2011 | 32.24 | 32.24 | 31.53 | 31.98 | 1,114,109 | +0.67(+2.13%) |
Nov 29, 2011 | 31.02 | 31.56 | 30.82 | 31.31 | 673,493 | +0.24(+0.78%) |
Nov 28, 2011 | 30.68 | 31.51 | 30.53 | 31.07 | 1,049,514 | +1.29(+4.32%) |
Nov 25, 2011 | 29.88 | 30.21 | 29.78 | 29.78 | 245,349 | -0.24(-0.80%) |
Nov 23, 2011 | 29.82 | 30.17 | 29.69 | 30.02 | 981,141 | -0.13(-0.43%) |
Nov 22, 2011 | 30.39 | 30.47 | 29.96 | 30.15 | 423,454 | -0.35(-1.13%) |
Nov 21, 2011 | 29.86 | 30.70 | 29.84 | 30.50 | 638,381 | +0.02(+0.08%) |
Nov 18, 2011 | 30.41 | 30.66 | 29.83 | 30.47 | 715,020 | +0.06(+0.19%) |
Nov 17, 2011 | 30.51 | 30.77 | 30.10 | 30.42 | 1,352,709 | +0.21(+0.69%) |
Nov 16, 2011 | 29.87 | 30.29 | 29.66 | 30.21 | 962,370 | -0.02(-0.08%) |
Nov 15, 2011 | 29.73 | 30.47 | 29.41 | 30.23 | 536,643 | +0.26(+0.86%) |
Nov 14, 2011 | 30.01 | 30.26 | 29.66 | 29.98 | 458,221 | -0.18(-0.59%) |
Nov 11, 2011 | 29.33 | 30.57 | 29.25 | 30.15 | 1,146,662 | +1.20(+4.14%) |
Nov 10, 2011 | 29.23 | 29.35 | 28.63 | 28.95 | 872,082 | +0.12(+0.42%) |
Nov 09, 2011 | 29.30 | 29.57 | 28.79 | 28.83 | 562,599 | -1.24(-4.12%) |
Nov 08, 2011 | 30.08 | 30.17 | 29.45 | 30.07 | 565,122 | +0.30(+1.00%) |
Nov 07, 2011 | 29.68 | 29.87 | 29.21 | 29.77 | 584,067 | -0.04(-0.13%) |
Nov 04, 2011 | 30.18 | 30.32 | 29.55 | 29.82 | 798,482 | -0.70(-2.29%) |
Nov 03, 2011 | 30.63 | 30.94 | 29.69 | 30.51 | 705,878 | +0.17(+0.56%) |
Nov 02, 2011 | 30.51 | 31.01 | 29.66 | 30.35 | 1,236,971 | +0.67(+2.25%) |
Nov 01, 2011 | 29.54 | 30.55 | 29.22 | 29.68 | 1,249,404 | -0.95(-3.10%) |
Oct 31, 2011 | 31.13 | 31.55 | 30.60 | 30.63 | 1,473,233 | -1.42(-4.44%) |
Oct 28, 2011 | 31.70 | 32.29 | 30.76 | 32.05 | 861,136 | +0.34(+1.06%) |
Oct 27, 2011 | 30.25 | 31.97 | 29.79 | 31.71 | 2,996,615 | +3.25(+11.41%) |
Oct 26, 2011 | 28.83 | 28.91 | 27.74 | 28.46 | 1,003,839 | -0.05(-0.17%) |
Oct 25, 2011 | 28.76 | 28.95 | 28.47 | 28.51 | 798,542 | -0.27(-0.92%) |
Oct 24, 2011 | 28.14 | 28.82 | 28.06 | 28.78 | 943,610 | +0.79(+2.82%) |
Oct 21, 2011 | 28.03 | 28.13 | 27.69 | 27.99 | 630,320 | +0.53(+1.93%) |
Oct 20, 2011 | 27.56 | 27.70 | 26.97 | 27.46 | 692,708 | +0.02(+0.09%) |
Oct 19, 2011 | 27.93 | 28.21 | 27.37 | 27.44 | 756,169 | -0.44(-1.59%) |
Oct 18, 2011 | 28.01 | 28.30 | 27.23 | 27.88 | 758,011 | -0.15(-0.55%) |
Oct 17, 2011 | 27.89 | 28.22 | 27.69 | 28.03 | 1,109,939 | -0.11(-0.40%) |
Oct 14, 2011 | 28.14 | 28.19 | 27.75 | 28.14 | 592,372 | +0.32(+1.16%) |
Oct 13, 2011 | 27.46 | 28.13 | 27.44 | 27.82 | 526,658 | +0.19(+0.70%) |
Oct 12, 2011 | 27.80 | 27.94 | 27.50 | 27.63 | 923,337 | +0.21(+0.76%) |
Oct 11, 2011 | 27.49 | 27.70 | 27.28 | 27.42 | 1,212,086 | -0.17(-0.61%) |
Oct 10, 2011 | 27.44 | 28.38 | 27.08 | 27.59 | 1,076,225 | +0.55(+2.05%) |
Oct 07, 2011 | 26.38 | 27.21 | 25.98 | 27.03 | 1,242,839 | +0.80(+3.03%) |
Oct 06, 2011 | 26.06 | 26.41 | 26.05 | 26.24 | 1,383,970 | +0.16(+0.62%) |
Oct 05, 2011 | 26.37 | 26.77 | 25.72 | 26.08 | 1,100,904 | -0.36(-1.37%) |
Oct 04, 2011 | 24.24 | 26.55 | 24.06 | 26.44 | 1,539,932 | +1.93(+7.87%) |
Oct 03, 2011 | 24.46 | 25.08 | 24.30 | 24.51 | 1,446,792 | -0.05(-0.20%) |
Sep 30, 2011 | 24.97 | 25.63 | 24.54 | 24.56 | 864,458 | -0.84(-3.32%) |
Sep 29, 2011 | 25.70 | 25.87 | 24.43 | 25.40 | 1,049,349 | +0.22(+0.86%) |
Sep 28, 2011 | 25.29 | 25.63 | 25.11 | 25.18 | 969,687 | -0.12(-0.48%) |
Sep 27, 2011 | 25.45 | 25.92 | 25.08 | 25.30 | 1,040,989 | +0.34(+1.35%) |
Sep 26, 2011 | 24.55 | 25.03 | 23.54 | 24.97 | 1,518,739 | +0.53(+2.17%) |
Sep 23, 2011 | 23.78 | 24.48 | 23.61 | 24.44 | 675,185 | +0.50(+2.08%) |
Sep 22, 2011 | 23.62 | 24.56 | 23.50 | 23.94 | 980,033 | -0.60(-2.46%) |
Sep 21, 2011 | 25.59 | 25.71 | 24.52 | 24.54 | 742,653 | -1.13(-4.39%) |
Sep 20, 2011 | 26.24 | 26.26 | 25.60 | 25.67 | 1,226,704 | -0.52(-2.00%) |
Sep 19, 2011 | 25.92 | 26.42 | 25.71 | 26.19 | 671,932 | -0.23(-0.88%) |
Sep 16, 2011 | 26.13 | 26.47 | 25.96 | 26.42 | 2,103,857 | +0.43(+1.67%) |
Sep 15, 2011 | 25.38 | 26.04 | 25.05 | 25.99 | 992,513 | +0.76(+3.03%) |
Sep 14, 2011 | 25.55 | 25.57 | 24.80 | 25.22 | 1,091,395 | -0.10(-0.38%) |
Sep 13, 2011 | 24.83 | 25.43 | 24.70 | 25.32 | 1,065,890 | +0.59(+2.37%) |
Sep 12, 2011 | 23.87 | 24.75 | 23.64 | 24.73 | 587,257 | +0.41(+1.69%) |
Sep 09, 2011 | 24.56 | 24.71 | 23.99 | 24.32 | 1,240,132 | +0.13(+0.53%) |
Sep 08, 2011 | 24.39 | 24.88 | 24.07 | 24.19 | 421,160 | -0.47(-1.92%) |
Sep 07, 2011 | 23.94 | 24.69 | 23.83 | 24.67 | 913,088 | +1.13(+4.82%) |
Sep 06, 2011 | 23.09 | 23.58 | 22.80 | 23.54 | 805,628 | -0.31(-1.28%) |
Sep 02, 2011 | 24.34 | 24.38 | 23.70 | 23.84 | 1,107,184 | -1.09(-4.39%) |