Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 38.70 | 40.31 | 38.42 | 40.18 | 897,594 | +2.37(+6.27%) |
Jun 28, 2012 | 37.36 | 37.88 | 37.15 | 37.81 | 598,090 | +0.02(+0.05%) |
Jun 27, 2012 | 37.66 | 38.13 | 37.33 | 37.80 | 539,078 | +0.41(+1.11%) |
Jun 26, 2012 | 36.79 | 37.63 | 36.35 | 37.38 | 718,430 | +0.72(+1.97%) |
Jun 25, 2012 | 36.59 | 37.08 | 36.41 | 36.66 | 727,736 | -0.41(-1.12%) |
Jun 22, 2012 | 36.20 | 37.33 | 36.02 | 37.07 | 931,703 | +1.09(+3.04%) |
Jun 21, 2012 | 37.24 | 37.34 | 35.87 | 35.98 | 546,086 | -1.17(-3.15%) |
Jun 20, 2012 | 37.53 | 37.73 | 37.07 | 37.15 | 447,526 | -0.54(-1.44%) |
Jun 19, 2012 | 37.37 | 38.16 | 37.34 | 37.69 | 322,486 | +0.47(+1.27%) |
Jun 18, 2012 | 36.55 | 37.30 | 36.37 | 37.22 | 353,836 | +0.43(+1.17%) |
Jun 15, 2012 | 35.64 | 36.97 | 35.53 | 36.79 | 665,561 | +1.38(+3.89%) |
Jun 14, 2012 | 35.32 | 36.21 | 35.01 | 35.41 | 580,774 | +0.21(+0.59%) |
Jun 13, 2012 | 36.43 | 36.43 | 35.00 | 35.20 | 589,940 | -1.38(-3.77%) |
Jun 12, 2012 | 36.61 | 36.85 | 35.94 | 36.58 | 587,844 | +0.13(+0.35%) |
Jun 11, 2012 | 36.77 | 37.10 | 36.34 | 36.45 | 1,016,638 | +0.09(+0.26%) |
Jun 08, 2012 | 35.65 | 36.39 | 35.25 | 36.36 | 354,012 | +0.69(+1.92%) |
Jun 07, 2012 | 35.78 | 36.61 | 35.60 | 35.67 | 486,784 | +0.29(+0.82%) |
Jun 06, 2012 | 34.10 | 35.38 | 34.07 | 35.38 | 591,585 | +1.51(+4.46%) |
Jun 05, 2012 | 33.59 | 34.03 | 33.26 | 33.87 | 635,800 | +0.11(+0.33%) |
Jun 04, 2012 | 35.48 | 35.58 | 33.23 | 33.76 | 887,675 | -1.61(-4.56%) |
Jun 01, 2012 | 35.67 | 35.89 | 35.01 | 35.37 | 814,360 | -1.43(-3.89%) |
May 31, 2012 | 36.41 | 37.08 | 35.63 | 36.80 | 590,252 | +0.38(+1.04%) |
May 30, 2012 | 37.43 | 37.48 | 36.23 | 36.43 | 484,730 | -1.43(-3.79%) |
May 29, 2012 | 37.06 | 38.13 | 37.04 | 37.86 | 517,516 | +1.05(+2.84%) |
May 25, 2012 | 37.00 | 37.03 | 36.54 | 36.81 | 234,420 | -0.10(-0.28%) |
May 24, 2012 | 36.72 | 37.16 | 36.28 | 36.92 | 368,242 | +0.33(+0.89%) |
May 23, 2012 | 35.97 | 36.67 | 35.50 | 36.59 | 732,706 | +0.18(+0.49%) |
May 22, 2012 | 36.05 | 36.74 | 36.05 | 36.41 | 731,965 | +0.39(+1.10%) |
May 21, 2012 | 35.02 | 36.06 | 34.80 | 36.01 | 592,984 | +1.18(+3.40%) |
May 18, 2012 | 35.34 | 35.53 | 34.63 | 34.83 | 484,221 | -0.32(-0.90%) |
May 17, 2012 | 36.67 | 36.68 | 35.14 | 35.15 | 671,008 | -1.46(-3.99%) |
May 16, 2012 | 37.13 | 37.69 | 36.56 | 36.61 | 603,309 | -0.33(-0.88%) |
May 15, 2012 | 36.69 | 37.43 | 36.41 | 36.93 | 721,494 | +0.16(+0.44%) |
May 14, 2012 | 37.18 | 37.23 | 36.49 | 36.77 | 506,868 | -0.88(-2.33%) |
May 11, 2012 | 37.10 | 38.22 | 36.75 | 37.64 | 664,953 | +0.50(+1.34%) |
May 10, 2012 | 37.29 | 37.50 | 36.62 | 37.15 | 330,251 | +0.27(+0.72%) |
May 09, 2012 | 36.61 | 37.26 | 36.48 | 36.88 | 545,822 | -0.11(-0.30%) |
May 08, 2012 | 37.18 | 37.30 | 36.60 | 36.99 | 950,649 | -0.56(-1.49%) |
May 07, 2012 | 36.79 | 37.81 | 36.72 | 37.55 | 566,027 | +0.55(+1.48%) |
May 04, 2012 | 37.31 | 37.31 | 36.87 | 37.00 | 598,421 | -0.39(-1.06%) |
May 03, 2012 | 38.07 | 38.18 | 37.32 | 37.40 | 511,395 | -0.60(-1.58%) |
May 02, 2012 | 37.45 | 38.29 | 37.42 | 38.00 | 617,644 | +0.38(+1.00%) |
May 01, 2012 | 37.18 | 38.18 | 37.00 | 37.62 | 1,226,244 | +0.38(+1.01%) |
Apr 30, 2012 | 37.32 | 37.37 | 36.71 | 37.24 | 973,015 | -0.24(-0.64%) |
Apr 27, 2012 | 36.98 | 37.53 | 36.58 | 37.48 | 682,359 | +0.64(+1.75%) |
Apr 26, 2012 | 36.33 | 37.29 | 36.28 | 36.84 | 560,106 | +0.51(+1.39%) |
Apr 25, 2012 | 37.34 | 37.84 | 36.08 | 36.33 | 712,485 | -0.21(-0.59%) |
Apr 24, 2012 | 33.55 | 37.22 | 33.47 | 36.55 | 1,948,080 | +3.67(+11.17%) |
Apr 23, 2012 | 32.75 | 32.87 | 32.20 | 32.87 | 651,719 | -0.39(-1.19%) |
Apr 20, 2012 | 32.58 | 33.42 | 32.49 | 33.27 | 531,892 | +0.86(+2.65%) |
Apr 19, 2012 | 32.82 | 33.06 | 32.05 | 32.41 | 378,220 | -0.33(-1.02%) |
Apr 18, 2012 | 32.97 | 33.11 | 32.68 | 32.75 | 330,271 | -0.44(-1.32%) |
Apr 17, 2012 | 33.22 | 33.67 | 33.17 | 33.18 | 317,642 | +0.29(+0.89%) |
Apr 16, 2012 | 32.96 | 33.17 | 32.38 | 32.89 | 393,036 | +0.20(+0.60%) |
Apr 13, 2012 | 32.86 | 32.95 | 32.27 | 32.69 | 397,980 | -0.27(-0.83%) |
Apr 12, 2012 | 32.32 | 33.36 | 32.29 | 32.97 | 392,697 | +0.69(+2.13%) |
Apr 11, 2012 | 32.11 | 32.40 | 32.02 | 32.28 | 575,745 | +0.57(+1.81%) |
Apr 10, 2012 | 32.40 | 32.69 | 31.55 | 31.71 | 858,871 | -0.86(-2.64%) |
Apr 09, 2012 | 32.43 | 32.74 | 32.40 | 32.56 | 458,878 | -0.59(-1.79%) |
Apr 05, 2012 | 33.57 | 33.97 | 33.08 | 33.16 | 638,667 | -0.52(-1.55%) |
Apr 04, 2012 | 33.78 | 33.78 | 33.08 | 33.68 | 772,007 | -0.54(-1.58%) |
Apr 03, 2012 | 34.26 | 34.59 | 33.99 | 34.22 | 606,319 | +0.00(+0.00%) |
Apr 02, 2012 | 34.30 | 34.74 | 33.92 | 34.22 | 629,555 | -0.36(-1.04%) |
Mar 30, 2012 | 34.58 | 34.67 | 34.23 | 34.58 | 537,966 | +0.26(+0.75%) |
Mar 29, 2012 | 33.87 | 34.49 | 33.59 | 34.32 | 397,975 | +0.19(+0.55%) |
Mar 28, 2012 | 34.20 | 34.26 | 33.66 | 34.14 | 417,780 | -0.07(-0.20%) |
Mar 27, 2012 | 34.00 | 34.53 | 34.00 | 34.20 | 469,258 | +0.12(+0.35%) |
Mar 26, 2012 | 33.98 | 34.26 | 33.73 | 34.08 | 413,454 | +0.44(+1.29%) |
Mar 23, 2012 | 33.61 | 33.78 | 32.59 | 33.65 | 634,010 | -0.05(-0.15%) |
Mar 22, 2012 | 33.59 | 33.72 | 32.91 | 33.70 | 1,057,019 | -0.36(-1.05%) |
Mar 21, 2012 | 34.46 | 34.68 | 34.02 | 34.06 | 652,988 | -0.40(-1.17%) |
Mar 20, 2012 | 35.37 | 35.43 | 34.36 | 34.46 | 742,069 | -1.15(-3.24%) |
Mar 19, 2012 | 35.89 | 35.98 | 35.35 | 35.61 | 797,897 | -0.26(-0.74%) |
Mar 16, 2012 | 36.31 | 36.31 | 35.56 | 35.88 | 1,516,047 | -0.62(-1.71%) |
Mar 15, 2012 | 35.92 | 36.54 | 35.72 | 36.50 | 590,497 | +0.48(+1.33%) |
Mar 14, 2012 | 36.12 | 36.57 | 35.74 | 36.02 | 535,943 | -0.21(-0.59%) |
Mar 13, 2012 | 35.31 | 36.24 | 35.12 | 36.24 | 654,946 | +1.27(+3.64%) |
Mar 12, 2012 | 34.91 | 35.13 | 34.82 | 34.96 | 463,748 | +0.06(+0.17%) |
Mar 09, 2012 | 33.78 | 35.28 | 33.49 | 34.90 | 519,959 | +1.08(+3.21%) |
Mar 08, 2012 | 33.38 | 34.08 | 33.20 | 33.82 | 383,499 | +0.72(+2.17%) |
Mar 07, 2012 | 32.92 | 33.23 | 32.78 | 33.10 | 284,141 | +0.32(+0.99%) |
Mar 06, 2012 | 33.33 | 33.39 | 32.65 | 32.78 | 633,724 | -1.08(-3.20%) |
Mar 05, 2012 | 34.00 | 34.23 | 33.62 | 33.86 | 584,291 | -0.26(-0.78%) |
Mar 02, 2012 | 33.61 | 34.51 | 33.44 | 34.13 | 813,387 | +0.38(+1.14%) |
Mar 01, 2012 | 33.56 | 33.93 | 33.41 | 33.74 | 428,311 | +0.32(+0.95%) |
Feb 29, 2012 | 33.20 | 33.89 | 32.92 | 33.43 | 496,606 | +0.33(+1.01%) |
Feb 28, 2012 | 33.47 | 33.54 | 32.82 | 33.09 | 396,914 | -0.38(-1.15%) |
Feb 27, 2012 | 32.96 | 33.85 | 32.55 | 33.48 | 377,422 | +0.16(+0.49%) |
Feb 24, 2012 | 34.10 | 34.10 | 33.23 | 33.32 | 405,736 | -0.81(-2.38%) |
Feb 23, 2012 | 33.68 | 34.24 | 33.49 | 34.13 | 381,248 | +0.32(+0.96%) |
Feb 22, 2012 | 33.84 | 33.91 | 33.31 | 33.80 | 478,164 | -0.05(-0.15%) |
Feb 21, 2012 | 34.03 | 34.10 | 33.59 | 33.85 | 478,649 | -0.18(-0.53%) |
Feb 17, 2012 | 33.91 | 34.14 | 33.79 | 34.03 | 329,180 | +0.18(+0.53%) |
Feb 16, 2012 | 33.17 | 33.96 | 33.11 | 33.85 | 362,237 | +0.70(+2.11%) |
Feb 15, 2012 | 33.61 | 33.77 | 32.96 | 33.15 | 600,266 | -0.32(-0.94%) |
Feb 14, 2012 | 33.67 | 33.78 | 33.04 | 33.47 | 392,841 | -0.34(-1.01%) |
Feb 13, 2012 | 33.74 | 34.15 | 33.33 | 33.81 | 378,044 | +0.38(+1.12%) |
Feb 10, 2012 | 32.92 | 33.52 | 32.81 | 33.44 | 475,653 | -0.03(-0.08%) |
Feb 09, 2012 | 33.32 | 33.62 | 33.18 | 33.46 | 456,675 | +0.15(+0.44%) |
Feb 08, 2012 | 33.58 | 33.73 | 33.02 | 33.32 | 350,212 | -0.29(-0.86%) |
Feb 07, 2012 | 33.61 | 33.79 | 33.24 | 33.61 | 739,436 | -0.10(-0.30%) |
Feb 06, 2012 | 33.72 | 33.98 | 33.51 | 33.71 | 600,883 | -0.33(-0.98%) |
Feb 03, 2012 | 33.39 | 34.14 | 33.39 | 34.04 | 530,627 | +1.03(+3.13%) |
Feb 02, 2012 | 31.39 | 33.34 | 30.99 | 33.01 | 670,360 | +1.74(+5.57%) |
Feb 01, 2012 | 31.40 | 31.57 | 31.03 | 31.27 | 973,700 | +0.34(+1.10%) |
Jan 31, 2012 | 31.74 | 31.90 | 30.72 | 30.92 | 574,731 | -0.47(-1.50%) |
Jan 30, 2012 | 31.71 | 31.85 | 31.21 | 31.39 | 461,484 | -0.74(-2.31%) |
Jan 27, 2012 | 31.69 | 32.35 | 31.62 | 32.14 | 291,400 | +0.28(+0.88%) |
Jan 26, 2012 | 32.75 | 32.89 | 31.73 | 31.85 | 306,623 | -0.67(-2.07%) |
Jan 25, 2012 | 31.77 | 32.61 | 31.27 | 32.53 | 265,020 | +0.71(+2.23%) |
Jan 24, 2012 | 31.33 | 32.03 | 31.26 | 31.82 | 502,364 | +0.28(+0.89%) |
Jan 23, 2012 | 31.80 | 32.56 | 31.28 | 31.54 | 485,598 | -0.15(-0.48%) |
Jan 20, 2012 | 32.26 | 32.32 | 31.55 | 31.69 | 463,619 | -0.59(-1.83%) |
Jan 19, 2012 | 32.76 | 32.86 | 32.10 | 32.28 | 901,436 | -0.58(-1.77%) |
Jan 18, 2012 | 32.29 | 32.86 | 31.43 | 32.86 | 780,220 | +0.27(+0.84%) |
Jan 17, 2012 | 32.90 | 32.95 | 31.95 | 32.59 | 417,839 | +0.26(+0.82%) |
Jan 13, 2012 | 32.38 | 32.44 | 31.40 | 32.32 | 478,955 | -0.38(-1.15%) |
Jan 12, 2012 | 32.51 | 32.92 | 32.08 | 32.70 | 732,368 | +0.23(+0.71%) |
Jan 11, 2012 | 32.26 | 32.63 | 31.86 | 32.47 | 702,686 | +0.04(+0.13%) |
Jan 10, 2012 | 31.36 | 32.44 | 31.31 | 32.43 | 760,859 | +1.61(+5.21%) |
Jan 09, 2012 | 30.33 | 30.86 | 30.24 | 30.82 | 934,391 | +0.60(+1.98%) |
Jan 06, 2012 | 30.33 | 30.57 | 29.49 | 30.22 | 639,476 | -0.14(-0.45%) |
Jan 05, 2012 | 29.85 | 30.54 | 28.88 | 30.36 | 593,223 | +0.19(+0.62%) |
Jan 04, 2012 | 29.51 | 30.37 | 29.39 | 30.17 | 352,929 | +1.34(+4.65%) |
Dec 30, 2011 | 29.06 | 29.36 | 28.82 | 28.83 | 200,486 | -0.26(-0.91%) |
Dec 29, 2011 | 27.88 | 29.26 | 27.84 | 29.10 | 543,089 | +1.34(+4.83%) |
Dec 28, 2011 | 28.51 | 28.55 | 27.59 | 27.75 | 273,975 | -0.87(-3.04%) |
Dec 27, 2011 | 28.47 | 28.94 | 28.43 | 28.63 | 214,163 | -0.20(-0.71%) |
Dec 23, 2011 | 29.02 | 29.11 | 28.68 | 28.83 | 156,070 | -0.14(-0.47%) |
Dec 21, 2011 | 28.64 | 29.08 | 28.22 | 28.97 | 285,898 | +0.35(+1.22%) |
Dec 20, 2011 | 27.97 | 28.89 | 27.96 | 28.62 | 404,995 | +1.31(+4.79%) |
Dec 19, 2011 | 27.85 | 28.31 | 27.18 | 27.31 | 471,233 | -0.49(-1.77%) |
Dec 16, 2011 | 28.28 | 28.53 | 27.56 | 27.80 | 1,397,340 | +0.14(+0.49%) |
Dec 15, 2011 | 27.58 | 27.89 | 27.32 | 27.67 | 751,476 | +0.48(+1.78%) |
Dec 14, 2011 | 28.56 | 28.94 | 27.16 | 27.18 | 878,371 | -1.66(-5.75%) |
Dec 13, 2011 | 29.45 | 29.91 | 28.64 | 28.84 | 828,496 | -0.38(-1.31%) |
Dec 12, 2011 | 29.05 | 29.29 | 28.57 | 29.22 | 689,573 | -0.31(-1.04%) |
Dec 09, 2011 | 28.83 | 29.59 | 28.74 | 29.53 | 459,665 | +0.93(+3.27%) |
Dec 08, 2011 | 29.22 | 29.36 | 28.52 | 28.59 | 373,857 | -0.99(-3.33%) |
Dec 07, 2011 | 29.27 | 29.68 | 28.77 | 29.58 | 419,208 | +0.08(+0.26%) |
Dec 06, 2011 | 29.25 | 29.64 | 28.97 | 29.50 | 389,572 | +0.09(+0.32%) |
Dec 05, 2011 | 29.27 | 29.83 | 28.89 | 29.41 | 739,705 | +0.54(+1.88%) |
Dec 02, 2011 | 28.71 | 28.94 | 28.48 | 28.86 | 629,368 | +0.53(+1.86%) |
Dec 01, 2011 | 28.01 | 28.66 | 27.73 | 28.34 | 1,019,716 | +0.19(+0.66%) |
Nov 30, 2011 | 27.30 | 28.16 | 26.98 | 28.15 | 610,536 | +2.06(+7.88%) |
Nov 29, 2011 | 25.81 | 26.20 | 25.70 | 26.09 | 492,198 | +0.38(+1.49%) |
Nov 28, 2011 | 25.64 | 26.14 | 25.41 | 25.71 | 915,167 | +0.93(+3.77%) |
Nov 25, 2011 | 25.03 | 25.34 | 24.73 | 24.78 | 128,240 | -0.36(-1.42%) |
Nov 23, 2011 | 25.76 | 25.86 | 25.12 | 25.13 | 406,938 | -0.87(-3.33%) |
Nov 22, 2011 | 26.19 | 26.37 | 25.79 | 26.00 | 628,742 | -0.26(-1.00%) |
Nov 21, 2011 | 26.22 | 26.46 | 25.90 | 26.26 | 484,225 | -0.39(-1.47%) |
Nov 18, 2011 | 26.50 | 26.75 | 26.21 | 26.65 | 882,160 | +0.35(+1.32%) |
Nov 17, 2011 | 26.99 | 27.00 | 26.19 | 26.31 | 661,937 | -0.68(-2.52%) |
Nov 16, 2011 | 27.44 | 27.64 | 26.95 | 26.99 | 1,014,831 | -0.79(-2.84%) |
Nov 15, 2011 | 27.95 | 28.18 | 27.47 | 27.78 | 996,205 | -0.36(-1.27%) |
Nov 14, 2011 | 27.92 | 28.37 | 27.90 | 28.13 | 762,575 | +0.02(+0.06%) |
Nov 11, 2011 | 27.39 | 28.31 | 27.35 | 28.12 | 497,313 | +1.06(+3.93%) |
Nov 10, 2011 | 26.85 | 27.50 | 26.48 | 27.05 | 591,405 | +0.14(+0.51%) |
Nov 09, 2011 | 27.40 | 27.70 | 26.65 | 26.92 | 603,684 | -1.61(-5.63%) |
Nov 08, 2011 | 28.23 | 28.59 | 27.44 | 28.52 | 608,002 | +0.44(+1.57%) |
Nov 07, 2011 | 28.16 | 28.41 | 27.30 | 28.08 | 675,415 | -0.17(-0.60%) |
Nov 04, 2011 | 27.83 | 28.38 | 27.44 | 28.25 | 685,400 | +0.06(+0.21%) |
Nov 03, 2011 | 27.61 | 28.31 | 27.24 | 28.19 | 809,572 | +0.82(+2.98%) |
Nov 02, 2011 | 26.99 | 27.43 | 26.51 | 27.38 | 1,311,390 | +0.93(+3.53%) |
Nov 01, 2011 | 26.93 | 27.05 | 26.00 | 26.44 | 1,016,033 | -0.91(-3.32%) |
Oct 31, 2011 | 28.33 | 28.57 | 27.35 | 27.35 | 1,060,460 | -1.48(-5.13%) |
Oct 28, 2011 | 28.88 | 29.18 | 28.56 | 28.83 | 620,462 | -0.22(-0.76%) |
Oct 27, 2011 | 28.32 | 29.36 | 27.77 | 29.05 | 1,355,332 | +1.61(+5.88%) |
Oct 26, 2011 | 27.93 | 27.98 | 27.24 | 27.44 | 1,834,991 | +0.16(+0.59%) |
Oct 25, 2011 | 29.68 | 29.68 | 26.85 | 27.27 | 3,515,186 | +2.25(+9.00%) |
Oct 24, 2011 | 24.23 | 25.58 | 24.17 | 25.02 | 1,126,089 | +0.95(+3.95%) |
Oct 21, 2011 | 24.07 | 24.39 | 23.77 | 24.07 | 1,406,477 | +0.32(+1.36%) |
Oct 20, 2011 | 24.47 | 24.62 | 23.27 | 23.75 | 1,341,818 | -0.67(-2.75%) |
Oct 19, 2011 | 24.92 | 25.12 | 24.33 | 24.42 | 754,430 | -0.48(-1.94%) |
Oct 18, 2011 | 24.18 | 25.13 | 23.87 | 24.90 | 1,098,785 | +0.81(+3.35%) |
Oct 17, 2011 | 24.91 | 25.03 | 24.02 | 24.10 | 569,457 | -0.98(-3.90%) |
Oct 14, 2011 | 25.33 | 25.33 | 24.33 | 25.07 | 711,826 | +0.12(+0.48%) |
Oct 13, 2011 | 25.09 | 25.37 | 24.44 | 24.96 | 423,991 | -0.40(-1.57%) |
Oct 12, 2011 | 24.76 | 25.58 | 24.75 | 25.35 | 396,455 | +0.84(+3.43%) |
Oct 11, 2011 | 24.41 | 24.72 | 24.23 | 24.51 | 462,850 | -0.14(-0.59%) |
Oct 10, 2011 | 23.88 | 24.67 | 23.74 | 24.66 | 436,311 | +1.38(+5.95%) |
Oct 07, 2011 | 24.01 | 24.10 | 23.04 | 23.27 | 562,998 | -0.60(-2.53%) |
Oct 06, 2011 | 23.64 | 24.22 | 23.52 | 23.88 | 453,350 | +1.09(+4.77%) |
Oct 05, 2011 | 22.36 | 23.09 | 22.22 | 22.79 | 885,965 | +0.49(+2.21%) |
Oct 04, 2011 | 21.33 | 22.30 | 20.83 | 22.30 | 1,502,693 | +0.70(+3.23%) |
Oct 03, 2011 | 21.87 | 23.25 | 21.53 | 21.60 | 1,610,741 | -0.31(-1.40%) |
Sep 30, 2011 | 23.88 | 23.88 | 21.80 | 21.90 | 2,024,773 | -2.72(-11.04%) |
Sep 29, 2011 | 24.75 | 25.03 | 24.07 | 24.62 | 531,378 | +0.53(+2.19%) |
Sep 28, 2011 | 25.18 | 25.28 | 24.10 | 24.10 | 659,063 | -1.05(-4.19%) |
Sep 27, 2011 | 24.74 | 25.69 | 24.64 | 25.15 | 1,163,567 | +1.01(+4.20%) |
Sep 26, 2011 | 23.08 | 24.17 | 22.54 | 24.14 | 967,571 | +1.22(+5.31%) |
Sep 23, 2011 | 21.34 | 22.93 | 21.21 | 22.92 | 1,094,236 | +1.56(+7.32%) |
Sep 22, 2011 | 22.43 | 22.46 | 20.58 | 21.36 | 1,865,802 | -1.76(-7.60%) |
Sep 21, 2011 | 24.61 | 24.61 | 23.09 | 23.12 | 868,468 | -1.47(-5.98%) |
Sep 20, 2011 | 25.40 | 25.58 | 24.55 | 24.58 | 608,923 | -0.73(-2.90%) |
Sep 19, 2011 | 25.44 | 25.51 | 24.83 | 25.32 | 415,622 | -0.64(-2.47%) |
Sep 16, 2011 | 26.21 | 26.83 | 25.66 | 25.96 | 1,801,805 | -0.34(-1.28%) |
Sep 15, 2011 | 25.83 | 26.42 | 25.56 | 26.30 | 548,348 | +0.73(+2.84%) |
Sep 14, 2011 | 25.27 | 25.96 | 24.74 | 25.57 | 516,585 | +0.42(+1.68%) |
Sep 13, 2011 | 24.82 | 25.48 | 24.70 | 25.15 | 519,274 | +0.43(+1.74%) |
Sep 12, 2011 | 24.19 | 24.74 | 24.15 | 24.72 | 795,832 | +0.19(+0.76%) |
Sep 09, 2011 | 24.85 | 25.05 | 24.26 | 24.53 | 758,157 | -0.62(-2.48%) |
Sep 08, 2011 | 25.48 | 25.75 | 25.00 | 25.16 | 513,456 | -0.55(-2.14%) |
Sep 07, 2011 | 24.88 | 25.88 | 24.80 | 25.71 | 420,566 | +1.22(+5.00%) |
Sep 06, 2011 | 23.81 | 24.53 | 23.69 | 24.48 | 832,143 | -0.02(-0.07%) |
Sep 02, 2011 | 25.13 | 25.17 | 24.30 | 24.50 | 692,807 | -1.10(-4.29%) |
Sep 01, 2011 | 26.47 | 26.83 | 25.57 | 25.60 | 437,521 | -0.77(-2.91%) |
Aug 31, 2011 | 26.48 | 27.01 | 26.21 | 26.37 | 766,596 | +0.08(+0.32%) |
Aug 30, 2011 | 26.47 | 26.58 | 25.98 | 26.28 | 913,693 | -0.32(-1.21%) |
Aug 29, 2011 | 25.93 | 26.67 | 25.82 | 26.60 | 1,154,243 | +1.02(+3.99%) |
Aug 26, 2011 | 24.66 | 25.60 | 24.32 | 25.58 | 715,599 | +1.28(+5.25%) |
Aug 25, 2011 | 25.48 | 25.55 | 24.18 | 24.31 | 674,762 | -0.98(-3.87%) |
Aug 24, 2011 | 24.80 | 25.43 | 24.64 | 25.29 | 362,232 | +0.35(+1.39%) |
Aug 23, 2011 | 23.79 | 24.98 | 23.47 | 24.94 | 836,459 | +1.25(+5.28%) |
Aug 22, 2011 | 23.98 | 24.02 | 23.50 | 23.69 | 662,278 | +0.35(+1.52%) |
Aug 19, 2011 | 23.69 | 24.24 | 23.28 | 23.33 | 1,431,709 | -0.69(-2.88%) |
Aug 18, 2011 | 25.16 | 25.18 | 23.78 | 24.03 | 927,733 | -1.80(-6.97%) |
Aug 17, 2011 | 26.54 | 26.73 | 25.57 | 25.83 | 535,921 | -0.52(-1.99%) |
Aug 16, 2011 | 26.81 | 26.95 | 26.33 | 26.35 | 757,598 | -0.75(-2.77%) |
Aug 15, 2011 | 26.74 | 27.14 | 26.68 | 27.10 | 590,356 | +0.62(+2.36%) |
Aug 12, 2011 | 26.72 | 27.11 | 26.26 | 26.48 | 691,345 | -0.01(-0.03%) |
Aug 11, 2011 | 25.28 | 26.92 | 24.99 | 26.48 | 1,199,946 | +1.33(+5.31%) |
Aug 10, 2011 | 26.59 | 26.76 | 25.13 | 25.15 | 2,267,206 | -2.07(-7.60%) |
Aug 09, 2011 | 27.34 | 27.23 | 25.60 | 27.22 | 1,962,248 | +0.78(+2.94%) |
Aug 08, 2011 | 27.34 | 27.93 | 26.43 | 26.44 | 1,393,569 | -1.81(-6.40%) |
Aug 05, 2011 | 28.72 | 29.06 | 27.87 | 28.25 | 1,178,588 | -0.09(-0.33%) |
Aug 04, 2011 | 28.82 | 28.98 | 28.30 | 28.34 | 1,382,004 | -0.81(-2.78%) |
Aug 03, 2011 | 29.63 | 29.84 | 28.50 | 29.15 | 1,748,039 | -0.41(-1.37%) |
Aug 02, 2011 | 30.70 | 30.70 | 29.54 | 29.56 | 1,188,497 | -1.31(-4.24%) |
Aug 01, 2011 | 31.60 | 31.78 | 30.41 | 30.87 | 1,430,029 | -0.36(-1.16%) |
Jul 29, 2011 | 29.82 | 31.34 | 29.59 | 31.23 | 1,981,163 | +1.08(+3.59%) |
Jul 28, 2011 | 29.77 | 30.32 | 29.59 | 30.15 | 1,729,585 | -0.19(-0.61%) |
Jul 27, 2011 | 31.36 | 31.36 | 30.26 | 30.34 | 1,370,580 | -1.32(-4.16%) |
Jul 26, 2011 | 31.20 | 33.87 | 31.20 | 31.65 | 4,624,528 | -3.16(-9.07%) |
Jul 25, 2011 | 35.10 | 35.55 | 34.69 | 34.81 | 976,031 | -0.68(-1.90%) |
Jul 22, 2011 | 35.70 | 35.85 | 35.44 | 35.49 | 732,406 | +0.41(+1.18%) |
Jul 21, 2011 | 35.94 | 36.75 | 34.80 | 35.07 | 2,759,392 | -0.79(-2.21%) |
Jul 20, 2011 | 35.72 | 36.19 | 35.53 | 35.87 | 658,873 | +0.25(+0.71%) |
Jul 19, 2011 | 35.03 | 35.66 | 35.03 | 35.61 | 578,613 | +0.77(+2.21%) |
Jul 18, 2011 | 35.61 | 35.61 | 34.63 | 34.85 | 425,208 | -0.80(-2.25%) |
Jul 15, 2011 | 36.15 | 36.23 | 35.60 | 35.65 | 558,504 | -0.48(-1.33%) |
Jul 14, 2011 | 36.93 | 37.46 | 36.10 | 36.13 | 808,574 | -0.84(-2.28%) |
Jul 13, 2011 | 36.04 | 37.28 | 36.03 | 36.97 | 1,287,412 | +1.00(+2.77%) |
Jul 12, 2011 | 35.48 | 36.26 | 35.31 | 35.98 | 731,242 | +0.41(+1.16%) |
Jul 11, 2011 | 35.73 | 35.73 | 35.21 | 35.56 | 422,305 | -0.54(-1.50%) |
Jul 08, 2011 | 36.18 | 36.45 | 35.99 | 36.10 | 340,845 | -0.41(-1.13%) |
Jul 07, 2011 | 36.53 | 36.72 | 36.43 | 36.52 | 420,268 | +0.32(+0.89%) |
Jul 06, 2011 | 36.33 | 36.63 | 36.13 | 36.20 | 906,859 | -0.20(-0.56%) |
Jul 05, 2011 | 36.81 | 36.84 | 36.24 | 36.40 | 663,660 | -0.46(-1.24%) |