Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 36.09 | 36.13 | 35.68 | 35.68 | 8,095 | -0.02(-0.04%) |
Aug 30, 2012 | 36.33 | 36.34 | 35.62 | 35.69 | 5,302 | -1.08(-2.95%) |
Aug 29, 2012 | 37.06 | 37.06 | 36.53 | 36.78 | 7,140 | +0.28(+0.78%) |
Aug 27, 2012 | 36.99 | 37.17 | 36.17 | 36.49 | 17,819 | -0.49(-1.33%) |
Aug 24, 2012 | 36.30 | 37.06 | 36.30 | 36.98 | 18,634 | +0.39(+1.06%) |
Aug 23, 2012 | 36.43 | 36.68 | 36.31 | 36.60 | 12,552 | +0.10(+0.28%) |
Aug 22, 2012 | 36.71 | 36.71 | 35.97 | 36.49 | 5,109 | +0.05(+0.13%) |
Aug 21, 2012 | 36.23 | 36.82 | 36.09 | 36.45 | 15,889 | +0.36(+1.01%) |
Aug 20, 2012 | 35.81 | 36.23 | 35.50 | 36.08 | 11,518 | -0.08(-0.22%) |
Aug 17, 2012 | 34.87 | 36.21 | 34.87 | 36.16 | 5,922 | +1.09(+3.11%) |
Aug 16, 2012 | 33.93 | 35.07 | 33.84 | 35.07 | 8,400 | +0.93(+2.71%) |
Aug 15, 2012 | 33.70 | 34.14 | 33.64 | 34.14 | 5,530 | +0.27(+0.79%) |
Aug 14, 2012 | 34.38 | 34.38 | 33.87 | 33.87 | 1,155 | -0.46(-1.34%) |
Aug 13, 2012 | 34.14 | 34.33 | 33.39 | 34.33 | 5,459 | +0.22(+0.65%) |
Aug 10, 2012 | 34.90 | 34.90 | 33.26 | 34.11 | 8,619 | -0.75(-2.16%) |
Aug 09, 2012 | 35.81 | 35.81 | 34.60 | 34.86 | 11,610 | -1.18(-3.27%) |
Aug 08, 2012 | 36.09 | 36.09 | 35.82 | 36.04 | 3,617 | -0.12(-0.33%) |
Aug 07, 2012 | 36.49 | 36.53 | 35.87 | 36.16 | 14,077 | -0.11(-0.31%) |
Aug 06, 2012 | 35.60 | 36.59 | 35.49 | 36.27 | 16,430 | +0.43(+1.19%) |
Aug 03, 2012 | 34.96 | 36.20 | 34.96 | 35.84 | 19,729 | +1.61(+4.69%) |
Aug 02, 2012 | 33.54 | 35.01 | 33.53 | 34.24 | 15,633 | +0.45(+1.33%) |
Aug 01, 2012 | 35.35 | 35.72 | 33.77 | 33.79 | 21,759 | -1.57(-4.43%) |
Jul 31, 2012 | 35.28 | 35.86 | 35.11 | 35.35 | 8,064 | -0.27(-0.76%) |
Jul 30, 2012 | 36.08 | 36.19 | 35.41 | 35.62 | 4,214 | -0.57(-1.57%) |
Jul 27, 2012 | 34.82 | 36.26 | 34.67 | 36.19 | 20,634 | +1.69(+4.91%) |
Jul 26, 2012 | 35.08 | 35.38 | 34.18 | 34.50 | 28,931 | +0.18(+0.53%) |
Jul 25, 2012 | 34.45 | 34.57 | 33.78 | 34.32 | 35,344 | +0.19(+0.56%) |
Jul 24, 2012 | 34.81 | 34.84 | 33.95 | 34.13 | 13,430 | -0.61(-1.75%) |
Jul 23, 2012 | 35.25 | 35.58 | 34.74 | 34.74 | 11,328 | -1.31(-3.64%) |
Jul 20, 2012 | 36.95 | 36.95 | 35.81 | 36.05 | 23,026 | -1.22(-3.27%) |
Jul 19, 2012 | 37.93 | 37.93 | 37.27 | 37.27 | 3,366 | -0.58(-1.53%) |
Jul 18, 2012 | 37.74 | 38.03 | 37.44 | 37.85 | 8,815 | +0.08(+0.21%) |
Jul 17, 2012 | 37.91 | 37.91 | 37.25 | 37.77 | 3,541 | +0.35(+0.93%) |
Jul 16, 2012 | 37.78 | 37.78 | 37.23 | 37.42 | 4,444 | -0.51(-1.36%) |
Jul 13, 2012 | 36.15 | 38.04 | 36.15 | 37.93 | 24,592 | +2.10(+5.87%) |
Jul 12, 2012 | 35.55 | 36.27 | 34.40 | 35.83 | 15,359 | +0.08(+0.22%) |
Jul 11, 2012 | 35.69 | 35.99 | 34.91 | 35.75 | 12,038 | +0.06(+0.16%) |
Jul 10, 2012 | 36.35 | 36.35 | 35.66 | 35.69 | 7,722 | -0.31(-0.86%) |
Jul 09, 2012 | 35.25 | 36.30 | 35.15 | 36.00 | 22,222 | +0.79(+2.25%) |
Jul 06, 2012 | 35.24 | 35.57 | 34.90 | 35.21 | 12,808 | -0.66(-1.83%) |
Jul 05, 2012 | 36.45 | 36.45 | 35.58 | 35.87 | 7,733 | -0.76(-2.07%) |
Jul 03, 2012 | 35.55 | 36.69 | 35.55 | 36.63 | 8,150 | +0.95(+2.66%) |
Jul 02, 2012 | 35.07 | 35.81 | 35.07 | 35.68 | 20,527 | +0.56(+1.60%) |
Jun 29, 2012 | 35.58 | 35.78 | 34.60 | 35.12 | 22,030 | +0.55(+1.58%) |
Jun 28, 2012 | 33.84 | 34.57 | 33.84 | 34.57 | 12,427 | +0.29(+0.85%) |
Jun 27, 2012 | 33.47 | 34.41 | 33.36 | 34.28 | 14,530 | +0.75(+2.24%) |
Jun 26, 2012 | 33.44 | 33.72 | 33.23 | 33.53 | 6,569 | +0.09(+0.26%) |
Jun 25, 2012 | 32.81 | 33.76 | 32.72 | 33.44 | 9,890 | -0.07(-0.21%) |
Jun 22, 2012 | 32.44 | 33.58 | 32.13 | 33.51 | 132,504 | +1.50(+4.67%) |
Jun 21, 2012 | 33.38 | 33.53 | 31.74 | 32.02 | 26,046 | -1.24(-3.73%) |
Jun 20, 2012 | 34.54 | 34.54 | 32.94 | 33.26 | 10,639 | -1.12(-3.25%) |
Jun 19, 2012 | 33.66 | 35.10 | 33.57 | 34.37 | 34,157 | +0.84(+2.50%) |
Jun 18, 2012 | 33.43 | 34.20 | 33.12 | 33.53 | 40,926 | -0.17(-0.52%) |
Jun 15, 2012 | 32.39 | 33.86 | 32.12 | 33.71 | 45,274 | +1.27(+3.93%) |
Jun 14, 2012 | 31.57 | 32.49 | 31.57 | 32.44 | 12,875 | +0.94(+2.99%) |
Jun 13, 2012 | 31.85 | 31.85 | 31.35 | 31.49 | 26,770 | -0.28(-0.90%) |
Jun 12, 2012 | 31.33 | 31.79 | 30.61 | 31.78 | 30,576 | +0.53(+1.70%) |
Jun 11, 2012 | 33.08 | 33.08 | 31.19 | 31.25 | 22,727 | -1.23(-3.80%) |
Jun 08, 2012 | 32.57 | 32.71 | 31.80 | 32.48 | 23,837 | -0.09(-0.29%) |
Jun 07, 2012 | 33.68 | 33.68 | 32.39 | 32.58 | 21,417 | -0.46(-1.38%) |
Jun 06, 2012 | 31.64 | 33.03 | 31.22 | 33.03 | 32,735 | +1.74(+5.57%) |
Jun 05, 2012 | 31.09 | 31.46 | 31.09 | 31.29 | 16,898 | -0.08(-0.25%) |
Jun 04, 2012 | 32.43 | 32.43 | 30.94 | 31.37 | 19,057 | -0.73(-2.28%) |
Jun 01, 2012 | 31.83 | 32.53 | 31.83 | 32.10 | 18,926 | -0.51(-1.57%) |
May 31, 2012 | 32.49 | 32.79 | 31.60 | 32.61 | 60,491 | +0.28(+0.87%) |
May 30, 2012 | 32.89 | 33.36 | 32.33 | 32.33 | 19,957 | -0.94(-2.83%) |
May 29, 2012 | 33.65 | 33.76 | 33.04 | 33.27 | 7,879 | -0.05(-0.14%) |
May 25, 2012 | 33.53 | 33.58 | 33.17 | 33.32 | 17,279 | -0.33(-0.98%) |
May 24, 2012 | 33.71 | 33.71 | 33.16 | 33.65 | 14,412 | -0.06(-0.19%) |
May 23, 2012 | 33.67 | 33.75 | 32.94 | 33.71 | 17,071 | -0.39(-1.15%) |
May 22, 2012 | 34.47 | 34.96 | 33.60 | 34.10 | 21,291 | -0.71(-2.03%) |
May 21, 2012 | 34.64 | 34.93 | 34.05 | 34.81 | 27,217 | +0.30(+0.86%) |
May 18, 2012 | 34.78 | 35.10 | 34.17 | 34.51 | 15,307 | -0.40(-1.15%) |
May 17, 2012 | 34.32 | 35.17 | 34.29 | 34.91 | 34,996 | +0.46(+1.32%) |
May 16, 2012 | 35.11 | 35.44 | 34.30 | 34.45 | 24,929 | -0.57(-1.62%) |
May 15, 2012 | 34.23 | 35.26 | 34.21 | 35.02 | 20,759 | +0.68(+1.97%) |
May 14, 2012 | 34.56 | 34.99 | 34.26 | 34.34 | 23,425 | -0.64(-1.84%) |
May 11, 2012 | 35.36 | 35.53 | 34.67 | 34.99 | 33,304 | -0.66(-1.85%) |
May 10, 2012 | 36.21 | 36.32 | 35.48 | 35.65 | 25,845 | -0.24(-0.68%) |
May 09, 2012 | 35.42 | 36.41 | 35.42 | 35.89 | 44,311 | -0.21(-0.59%) |
May 08, 2012 | 35.39 | 36.28 | 35.39 | 36.10 | 15,215 | +0.45(+1.26%) |
May 07, 2012 | 34.75 | 35.76 | 34.75 | 35.66 | 19,512 | +0.70(+2.00%) |
May 04, 2012 | 35.38 | 35.66 | 34.76 | 34.96 | 34,273 | -0.53(-1.48%) |
May 03, 2012 | 35.58 | 35.58 | 34.95 | 35.48 | 38,071 | -0.04(-0.11%) |
May 02, 2012 | 34.96 | 35.68 | 34.96 | 35.52 | 61,253 | +0.51(+1.46%) |
May 01, 2012 | 35.33 | 35.82 | 34.96 | 35.01 | 55,429 | -0.38(-1.09%) |
Apr 30, 2012 | 35.68 | 35.68 | 35.21 | 35.40 | 12,281 | -0.35(-0.97%) |
Apr 27, 2012 | 35.98 | 35.98 | 35.16 | 35.74 | 60,715 | -0.22(-0.61%) |
Apr 26, 2012 | 36.32 | 36.32 | 35.70 | 35.96 | 19,187 | -0.40(-1.10%) |
Apr 25, 2012 | 36.90 | 37.50 | 36.18 | 36.36 | 37,828 | -0.06(-0.17%) |
Apr 24, 2012 | 35.31 | 36.66 | 35.31 | 36.43 | 18,785 | +1.13(+3.21%) |
Apr 23, 2012 | 35.51 | 36.17 | 34.96 | 35.30 | 22,071 | -1.07(-2.94%) |
Apr 20, 2012 | 36.02 | 37.07 | 36.02 | 36.36 | 24,349 | +0.63(+1.76%) |
Apr 19, 2012 | 36.65 | 36.65 | 35.15 | 35.74 | 49,848 | -0.75(-2.07%) |
Apr 18, 2012 | 37.48 | 37.48 | 36.49 | 36.49 | 4,883 | -1.11(-2.95%) |
Apr 17, 2012 | 36.94 | 37.86 | 36.65 | 37.60 | 41,614 | +1.24(+3.41%) |
Apr 16, 2012 | 36.21 | 36.85 | 35.89 | 36.36 | 32,085 | +0.53(+1.47%) |
Apr 13, 2012 | 36.82 | 36.82 | 35.73 | 35.83 | 26,766 | -1.35(-3.63%) |
Apr 12, 2012 | 37.19 | 37.75 | 37.02 | 37.18 | 20,838 | -0.01(-0.02%) |
Apr 11, 2012 | 36.37 | 37.24 | 36.21 | 37.19 | 28,911 | +1.26(+3.50%) |
Apr 10, 2012 | 37.75 | 37.97 | 35.79 | 35.93 | 28,515 | -1.92(-5.06%) |
Apr 09, 2012 | 36.94 | 38.11 | 36.94 | 37.85 | 22,166 | +0.05(+0.12%) |
Apr 05, 2012 | 37.02 | 38.05 | 36.88 | 37.80 | 20,233 | +0.53(+1.41%) |
Apr 04, 2012 | 37.24 | 37.60 | 36.60 | 37.28 | 36,736 | -0.59(-1.56%) |
Apr 03, 2012 | 38.76 | 38.76 | 37.37 | 37.86 | 43,721 | -1.08(-2.78%) |
Apr 02, 2012 | 38.74 | 39.14 | 38.28 | 38.95 | 37,171 | -0.02(-0.06%) |
Mar 30, 2012 | 39.06 | 39.07 | 38.42 | 38.97 | 43,790 | +0.42(+1.08%) |
Mar 29, 2012 | 38.53 | 39.12 | 38.48 | 38.56 | 13,676 | -0.16(-0.43%) |
Mar 28, 2012 | 38.50 | 38.73 | 38.09 | 38.72 | 19,554 | +0.41(+1.07%) |
Mar 27, 2012 | 39.03 | 39.26 | 38.25 | 38.31 | 23,553 | -0.82(-2.11%) |
Mar 26, 2012 | 39.00 | 39.44 | 38.37 | 39.14 | 35,159 | +0.32(+0.83%) |
Mar 23, 2012 | 38.60 | 39.28 | 38.60 | 38.81 | 19,282 | +0.65(+1.71%) |
Mar 22, 2012 | 37.72 | 38.16 | 37.64 | 38.16 | 18,193 | +0.06(+0.17%) |
Mar 21, 2012 | 38.27 | 38.68 | 37.92 | 38.10 | 10,691 | -0.22(-0.57%) |
Mar 20, 2012 | 38.25 | 38.85 | 38.25 | 38.32 | 10,880 | -0.41(-1.05%) |
Mar 19, 2012 | 37.77 | 38.96 | 37.77 | 38.73 | 11,615 | +0.92(+2.43%) |
Mar 16, 2012 | 38.28 | 38.28 | 37.65 | 37.81 | 30,758 | -0.46(-1.21%) |
Mar 15, 2012 | 38.67 | 38.67 | 37.72 | 38.27 | 17,970 | -0.39(-1.00%) |
Mar 14, 2012 | 39.06 | 39.39 | 38.30 | 38.66 | 27,275 | -0.40(-1.03%) |
Mar 13, 2012 | 37.26 | 39.06 | 37.16 | 39.06 | 15,938 | +2.33(+6.33%) |
Mar 12, 2012 | 36.24 | 36.80 | 35.87 | 36.73 | 14,779 | +0.46(+1.26%) |
Mar 09, 2012 | 35.12 | 36.91 | 33.98 | 36.28 | 28,713 | +1.35(+3.87%) |
Mar 08, 2012 | 34.97 | 35.47 | 34.49 | 34.93 | 26,659 | +0.35(+1.02%) |
Mar 07, 2012 | 34.23 | 34.74 | 34.23 | 34.57 | 280,053 | +0.24(+0.71%) |
Mar 06, 2012 | 34.41 | 35.48 | 34.23 | 34.33 | 14,382 | -0.71(-2.04%) |
Mar 05, 2012 | 34.38 | 35.10 | 34.38 | 35.04 | 4,312 | +0.43(+1.25%) |
Mar 02, 2012 | 35.92 | 36.11 | 34.35 | 34.61 | 22,308 | -1.18(-3.29%) |
Mar 01, 2012 | 36.30 | 36.54 | 35.79 | 35.79 | 13,253 | -0.40(-1.11%) |
Feb 29, 2012 | 37.54 | 37.73 | 36.16 | 36.19 | 23,178 | -1.01(-2.72%) |
Feb 28, 2012 | 37.71 | 37.72 | 37.10 | 37.20 | 8,094 | -0.67(-1.76%) |
Feb 27, 2012 | 37.21 | 38.18 | 37.16 | 37.87 | 10,772 | +0.16(+0.42%) |
Feb 24, 2012 | 38.00 | 38.00 | 37.71 | 37.71 | 2,552 | -0.14(-0.37%) |
Feb 23, 2012 | 37.09 | 37.96 | 37.09 | 37.85 | 8,297 | +0.74(+1.99%) |
Feb 22, 2012 | 37.57 | 37.74 | 37.08 | 37.12 | 6,852 | -0.52(-1.38%) |
Feb 21, 2012 | 38.07 | 38.18 | 37.27 | 37.63 | 20,525 | -0.43(-1.13%) |
Feb 17, 2012 | 38.42 | 38.42 | 37.08 | 38.07 | 22,527 | -0.16(-0.41%) |
Feb 16, 2012 | 36.46 | 38.37 | 36.46 | 38.22 | 12,380 | +1.73(+4.75%) |
Feb 15, 2012 | 37.79 | 37.89 | 36.12 | 36.49 | 25,389 | -1.16(-3.09%) |
Feb 14, 2012 | 38.04 | 38.09 | 37.15 | 37.65 | 22,374 | -0.71(-1.84%) |
Feb 13, 2012 | 38.76 | 38.76 | 38.05 | 38.36 | 18,826 | +0.19(+0.49%) |
Feb 10, 2012 | 37.83 | 38.91 | 37.83 | 38.17 | 7,104 | -0.42(-1.08%) |
Feb 09, 2012 | 40.04 | 40.48 | 38.21 | 38.58 | 21,865 | -1.48(-3.70%) |
Feb 08, 2012 | 39.20 | 41.06 | 39.20 | 40.07 | 12,442 | +0.82(+2.08%) |
Feb 07, 2012 | 38.98 | 39.28 | 38.65 | 39.25 | 11,512 | -0.10(-0.26%) |
Feb 06, 2012 | 40.40 | 40.59 | 38.79 | 39.35 | 13,676 | -1.23(-3.04%) |
Feb 03, 2012 | 39.60 | 40.63 | 39.50 | 40.59 | 23,113 | +2.01(+5.21%) |
Feb 02, 2012 | 38.85 | 39.13 | 38.18 | 38.58 | 16,943 | -0.27(-0.71%) |
Feb 01, 2012 | 36.88 | 39.04 | 36.88 | 38.85 | 16,911 | +2.35(+6.45%) |
Jan 31, 2012 | 36.88 | 36.96 | 36.36 | 36.50 | 7,772 | -0.18(-0.49%) |
Jan 30, 2012 | 36.79 | 36.93 | 36.54 | 36.68 | 6,529 | -0.51(-1.37%) |
Jan 27, 2012 | 36.54 | 37.23 | 36.54 | 37.19 | 12,027 | +0.67(+1.83%) |
Jan 26, 2012 | 36.09 | 36.52 | 36.03 | 36.52 | 11,784 | +0.57(+1.57%) |
Jan 25, 2012 | 35.44 | 35.97 | 35.30 | 35.95 | 6,255 | +0.36(+1.01%) |
Jan 24, 2012 | 34.68 | 35.68 | 34.58 | 35.59 | 9,550 | +0.49(+1.41%) |
Jan 23, 2012 | 35.88 | 36.10 | 34.97 | 35.10 | 52,777 | -0.67(-1.87%) |
Jan 20, 2012 | 35.04 | 35.79 | 35.04 | 35.77 | 7,843 | +0.57(+1.63%) |
Jan 19, 2012 | 35.73 | 35.81 | 34.99 | 35.19 | 12,177 | -0.16(-0.47%) |
Jan 18, 2012 | 34.32 | 35.52 | 34.32 | 35.36 | 11,832 | +0.85(+2.46%) |
Jan 17, 2012 | 34.94 | 34.94 | 34.23 | 34.51 | 10,908 | -0.21(-0.61%) |
Jan 13, 2012 | 33.92 | 34.73 | 33.91 | 34.72 | 11,321 | +0.18(+0.52%) |
Jan 12, 2012 | 34.44 | 34.63 | 33.62 | 34.54 | 8,284 | +0.18(+0.53%) |
Jan 11, 2012 | 34.02 | 34.57 | 33.87 | 34.36 | 6,110 | +0.03(+0.09%) |
Jan 10, 2012 | 35.08 | 35.08 | 34.09 | 34.33 | 13,236 | -0.01(-0.02%) |
Jan 09, 2012 | 34.48 | 34.62 | 34.06 | 34.34 | 10,642 | +0.21(+0.62%) |
Jan 06, 2012 | 33.98 | 34.53 | 33.84 | 34.13 | 27,250 | +0.22(+0.65%) |
Jan 05, 2012 | 34.38 | 34.41 | 33.73 | 33.91 | 11,984 | -0.64(-1.86%) |
Jan 04, 2012 | 34.75 | 34.81 | 34.26 | 34.55 | 7,228 | +0.42(+1.22%) |
Dec 30, 2011 | 34.83 | 34.83 | 34.04 | 34.13 | 8,935 | -0.82(-2.36%) |
Dec 29, 2011 | 34.60 | 35.04 | 34.53 | 34.96 | 4,791 | +0.57(+1.67%) |
Dec 28, 2011 | 35.23 | 35.26 | 34.38 | 34.38 | 17,196 | -0.94(-2.67%) |
Dec 27, 2011 | 35.22 | 35.57 | 34.97 | 35.33 | 9,050 | -0.02(-0.07%) |
Dec 23, 2011 | 35.42 | 35.72 | 34.96 | 35.35 | 12,227 | -0.24(-0.68%) |
Dec 21, 2011 | 35.31 | 35.68 | 35.17 | 35.59 | 19,102 | -0.14(-0.40%) |
Dec 20, 2011 | 34.93 | 35.95 | 34.92 | 35.73 | 23,805 | +1.83(+5.39%) |
Dec 19, 2011 | 34.77 | 35.22 | 33.69 | 33.91 | 13,127 | -0.62(-1.80%) |
Dec 16, 2011 | 35.12 | 35.51 | 34.28 | 34.53 | 45,368 | -0.96(-2.70%) |
Dec 15, 2011 | 35.35 | 35.52 | 34.90 | 35.48 | 11,326 | +0.79(+2.29%) |
Dec 14, 2011 | 33.77 | 34.69 | 33.71 | 34.69 | 16,051 | +0.58(+1.70%) |
Dec 13, 2011 | 35.89 | 36.17 | 34.09 | 34.11 | 40,762 | -1.39(-3.91%) |
Dec 12, 2011 | 36.99 | 37.56 | 35.26 | 35.50 | 61,703 | -2.10(-5.59%) |
Dec 09, 2011 | 36.09 | 37.83 | 35.82 | 37.60 | 21,033 | +1.87(+5.23%) |
Dec 08, 2011 | 37.44 | 37.44 | 35.57 | 35.73 | 31,048 | -2.09(-5.52%) |
Dec 07, 2011 | 36.97 | 37.94 | 36.60 | 37.82 | 10,600 | +0.45(+1.22%) |
Dec 06, 2011 | 37.53 | 38.02 | 37.10 | 37.37 | 18,886 | +0.02(+0.06%) |
Dec 05, 2011 | 37.73 | 38.59 | 37.07 | 37.34 | 36,562 | +0.43(+1.17%) |
Dec 02, 2011 | 36.97 | 37.99 | 36.52 | 36.91 | 27,963 | +0.75(+2.06%) |
Dec 01, 2011 | 36.93 | 37.78 | 34.30 | 36.17 | 31,433 | -0.85(-2.31%) |
Nov 30, 2011 | 34.65 | 37.04 | 33.69 | 37.02 | 51,718 | +4.25(+12.97%) |
Nov 29, 2011 | 33.09 | 33.60 | 32.75 | 32.77 | 18,117 | -0.37(-1.11%) |
Nov 28, 2011 | 32.84 | 33.25 | 32.21 | 33.14 | 17,386 | +1.70(+5.41%) |
Nov 25, 2011 | 31.73 | 32.65 | 31.41 | 31.44 | 7,974 | -0.57(-1.79%) |
Nov 23, 2011 | 33.69 | 33.69 | 31.93 | 32.01 | 31,992 | -1.94(-5.73%) |
Nov 22, 2011 | 34.48 | 34.80 | 33.90 | 33.95 | 36,539 | -0.48(-1.39%) |
Nov 21, 2011 | 35.23 | 35.68 | 34.33 | 34.43 | 30,565 | -1.58(-4.38%) |
Nov 18, 2011 | 35.97 | 36.79 | 35.47 | 36.01 | 20,796 | +0.18(+0.50%) |
Nov 17, 2011 | 36.10 | 36.39 | 35.42 | 35.83 | 29,526 | -0.16(-0.44%) |
Nov 16, 2011 | 36.28 | 37.39 | 35.96 | 35.99 | 17,609 | -0.73(-1.99%) |
Nov 15, 2011 | 35.18 | 36.78 | 34.43 | 36.71 | 24,633 | +1.18(+3.31%) |
Nov 14, 2011 | 36.25 | 36.34 | 35.16 | 35.54 | 16,654 | -1.18(-3.22%) |
Nov 11, 2011 | 36.41 | 37.14 | 36.04 | 36.72 | 30,347 | +0.77(+2.16%) |
Nov 10, 2011 | 35.10 | 36.00 | 34.33 | 35.95 | 34,381 | +1.80(+5.26%) |
Nov 09, 2011 | 34.13 | 35.12 | 34.13 | 34.15 | 50,482 | -1.37(-3.87%) |
Nov 08, 2011 | 34.65 | 35.67 | 34.46 | 35.52 | 31,336 | +1.06(+3.07%) |
Nov 07, 2011 | 33.84 | 36.19 | 33.14 | 34.46 | 37,516 | +0.55(+1.63%) |
Nov 04, 2011 | 34.40 | 34.40 | 33.29 | 33.91 | 16,120 | -0.94(-2.71%) |
Nov 03, 2011 | 34.31 | 35.21 | 33.13 | 34.86 | 29,483 | +1.17(+3.46%) |
Nov 02, 2011 | 33.71 | 34.18 | 32.69 | 33.69 | 48,895 | +0.73(+2.21%) |
Nov 01, 2011 | 34.05 | 35.26 | 32.94 | 32.96 | 40,387 | -3.18(-8.79%) |
Oct 31, 2011 | 37.78 | 37.78 | 36.11 | 36.14 | 20,569 | -2.65(-6.82%) |
Oct 28, 2011 | 39.86 | 40.65 | 38.35 | 38.78 | 34,674 | -1.27(-3.18%) |
Oct 27, 2011 | 38.26 | 40.32 | 37.43 | 40.06 | 67,358 | +3.70(+10.17%) |
Oct 26, 2011 | 35.23 | 36.41 | 34.35 | 36.36 | 27,598 | +1.94(+5.64%) |
Oct 25, 2011 | 35.91 | 36.44 | 34.27 | 34.42 | 42,986 | -2.11(-5.78%) |
Oct 24, 2011 | 34.59 | 36.57 | 34.07 | 36.53 | 25,577 | +1.97(+5.71%) |
Oct 21, 2011 | 34.76 | 34.89 | 33.93 | 34.56 | 23,980 | +0.97(+2.88%) |
Oct 20, 2011 | 34.20 | 34.20 | 32.89 | 33.59 | 10,021 | -0.23(-0.68%) |
Oct 19, 2011 | 34.53 | 35.15 | 33.76 | 33.82 | 27,147 | -0.85(-2.46%) |
Oct 18, 2011 | 33.64 | 35.00 | 33.30 | 34.67 | 31,263 | +1.49(+4.49%) |
Oct 17, 2011 | 33.75 | 34.00 | 33.09 | 33.18 | 22,737 | -1.17(-3.42%) |
Oct 14, 2011 | 33.80 | 34.38 | 32.91 | 34.36 | 21,136 | +0.87(+2.61%) |
Oct 13, 2011 | 33.62 | 33.62 | 32.20 | 33.48 | 22,991 | -0.64(-1.87%) |
Oct 12, 2011 | 33.45 | 34.37 | 33.27 | 34.12 | 17,651 | +1.07(+3.23%) |
Oct 11, 2011 | 32.22 | 33.28 | 32.15 | 33.05 | 22,940 | +0.49(+1.51%) |
Oct 10, 2011 | 31.09 | 32.56 | 29.93 | 32.56 | 40,280 | +2.24(+7.39%) |
Oct 07, 2011 | 32.01 | 32.01 | 30.17 | 30.32 | 30,862 | -1.78(-5.54%) |
Oct 06, 2011 | 31.42 | 32.30 | 31.42 | 32.10 | 25,986 | +0.35(+1.09%) |
Oct 05, 2011 | 31.45 | 31.81 | 30.45 | 31.76 | 26,481 | +0.17(+0.53%) |
Oct 04, 2011 | 27.78 | 32.35 | 27.48 | 31.59 | 42,300 | +3.88(+14.01%) |
Oct 03, 2011 | 29.90 | 30.15 | 27.71 | 27.71 | 22,145 | -2.52(-8.33%) |
Sep 30, 2011 | 30.07 | 31.35 | 30.07 | 30.22 | 24,773 | -0.43(-1.40%) |
Sep 29, 2011 | 30.64 | 30.89 | 29.75 | 30.65 | 23,936 | +0.92(+3.10%) |
Sep 28, 2011 | 32.42 | 32.85 | 29.68 | 29.73 | 37,933 | -2.45(-7.61%) |
Sep 27, 2011 | 32.33 | 33.76 | 31.43 | 32.18 | 43,115 | +0.28(+0.89%) |
Sep 26, 2011 | 30.83 | 32.21 | 30.70 | 31.89 | 29,553 | +1.66(+5.51%) |
Sep 23, 2011 | 28.37 | 30.69 | 28.37 | 30.23 | 23,142 | +1.89(+6.66%) |
Sep 22, 2011 | 28.39 | 29.42 | 28.20 | 28.34 | 38,133 | -0.87(-2.97%) |
Sep 21, 2011 | 31.12 | 31.40 | 29.19 | 29.21 | 42,862 | -2.04(-6.53%) |
Sep 20, 2011 | 33.14 | 33.14 | 31.13 | 31.25 | 39,159 | -1.79(-5.41%) |
Sep 19, 2011 | 33.98 | 34.03 | 32.62 | 33.04 | 24,619 | -1.99(-5.67%) |
Sep 16, 2011 | 34.83 | 35.09 | 33.49 | 35.02 | 46,222 | +0.42(+1.22%) |
Sep 15, 2011 | 34.50 | 34.60 | 34.20 | 34.60 | 13,401 | +0.43(+1.26%) |
Sep 14, 2011 | 33.70 | 34.35 | 33.21 | 34.17 | 13,601 | +0.97(+2.91%) |
Sep 13, 2011 | 32.88 | 33.28 | 32.57 | 33.21 | 13,497 | +0.73(+2.24%) |
Sep 12, 2011 | 31.27 | 32.55 | 31.10 | 32.48 | 18,662 | +0.85(+2.69%) |
Sep 09, 2011 | 32.68 | 32.68 | 31.34 | 31.63 | 25,578 | -1.39(-4.21%) |
Sep 08, 2011 | 36.02 | 36.03 | 32.95 | 33.01 | 16,883 | -1.54(-4.46%) |
Sep 07, 2011 | 33.32 | 34.77 | 32.69 | 34.56 | 77,935 | +2.02(+6.20%) |
Sep 06, 2011 | 31.40 | 33.07 | 31.37 | 32.54 | 54,307 | -0.34(-1.03%) |
Sep 02, 2011 | 34.12 | 35.14 | 32.77 | 32.88 | 25,859 | -2.22(-6.31%) |