Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 34.98 | 35.08 | 33.81 | 34.60 | 511,126 | -0.38(-1.08%) |
May 30, 2012 | 35.89 | 35.89 | 34.91 | 34.98 | 212,093 | -1.39(-3.83%) |
May 29, 2012 | 35.91 | 36.68 | 35.77 | 36.37 | 242,911 | +0.95(+2.69%) |
May 25, 2012 | 36.11 | 36.14 | 35.29 | 35.42 | 318,484 | -0.69(-1.91%) |
May 24, 2012 | 35.83 | 36.12 | 35.33 | 36.11 | 354,337 | +0.48(+1.34%) |
May 23, 2012 | 34.95 | 35.74 | 34.36 | 35.63 | 271,307 | +0.13(+0.36%) |
May 22, 2012 | 34.90 | 35.67 | 34.72 | 35.50 | 457,807 | +0.64(+1.84%) |
May 21, 2012 | 33.56 | 34.86 | 33.27 | 34.86 | 300,751 | +1.37(+4.08%) |
May 18, 2012 | 33.44 | 33.80 | 33.23 | 33.49 | 531,795 | +0.08(+0.25%) |
May 17, 2012 | 34.70 | 34.91 | 33.35 | 33.41 | 378,716 | -1.18(-3.42%) |
May 16, 2012 | 35.35 | 35.47 | 34.53 | 34.59 | 192,500 | -0.57(-1.62%) |
May 15, 2012 | 34.97 | 35.54 | 34.77 | 35.16 | 305,509 | +0.12(+0.34%) |
May 14, 2012 | 35.17 | 35.47 | 34.69 | 35.04 | 190,982 | -0.64(-1.80%) |
May 11, 2012 | 35.45 | 36.19 | 35.45 | 35.68 | 216,196 | -0.20(-0.56%) |
May 10, 2012 | 36.44 | 36.63 | 35.47 | 35.88 | 169,780 | -0.17(-0.48%) |
May 09, 2012 | 35.52 | 36.13 | 35.20 | 36.06 | 313,769 | -0.05(-0.15%) |
May 08, 2012 | 35.77 | 36.15 | 34.98 | 36.11 | 255,957 | -0.11(-0.30%) |
May 07, 2012 | 35.91 | 36.33 | 35.49 | 36.22 | 221,111 | +0.16(+0.46%) |
May 04, 2012 | 36.96 | 36.96 | 35.96 | 36.06 | 292,615 | -1.24(-3.31%) |
May 03, 2012 | 38.23 | 38.72 | 37.01 | 37.29 | 234,172 | -0.97(-2.54%) |
May 02, 2012 | 37.36 | 38.31 | 37.28 | 38.27 | 271,238 | +0.41(+1.09%) |
May 01, 2012 | 37.96 | 38.91 | 37.37 | 37.85 | 289,578 | -0.23(-0.60%) |
Apr 30, 2012 | 39.09 | 39.55 | 38.05 | 38.08 | 302,940 | -1.15(-2.94%) |
Apr 27, 2012 | 38.80 | 39.47 | 38.38 | 39.24 | 284,787 | +0.71(+1.85%) |
Apr 26, 2012 | 38.38 | 38.69 | 38.08 | 38.52 | 162,837 | +0.02(+0.05%) |
Apr 25, 2012 | 38.17 | 38.90 | 38.09 | 38.50 | 285,261 | +0.80(+2.11%) |
Apr 24, 2012 | 37.21 | 38.16 | 36.98 | 37.71 | 818,651 | +0.69(+1.85%) |
Apr 23, 2012 | 36.61 | 37.28 | 36.17 | 37.02 | 278,325 | -0.41(-1.10%) |
Apr 20, 2012 | 38.14 | 38.49 | 37.41 | 37.43 | 398,955 | +0.16(+0.42%) |
Apr 19, 2012 | 37.44 | 38.02 | 36.75 | 37.28 | 281,540 | -0.38(-1.00%) |
Apr 18, 2012 | 38.09 | 38.14 | 37.41 | 37.65 | 341,336 | -0.87(-2.26%) |
Apr 17, 2012 | 38.01 | 39.25 | 37.16 | 38.52 | 200,191 | +0.91(+2.41%) |
Apr 16, 2012 | 37.78 | 38.08 | 36.94 | 37.62 | 198,218 | +0.06(+0.17%) |
Apr 13, 2012 | 38.00 | 38.18 | 37.48 | 37.55 | 260,921 | -0.74(-1.94%) |
Apr 12, 2012 | 37.73 | 38.94 | 37.16 | 38.29 | 260,002 | +0.64(+1.70%) |
Apr 11, 2012 | 37.27 | 37.75 | 36.95 | 37.65 | 294,227 | +0.92(+2.49%) |
Apr 10, 2012 | 37.67 | 37.85 | 36.44 | 36.74 | 432,064 | -1.06(-2.81%) |
Apr 09, 2012 | 37.19 | 38.32 | 37.14 | 37.80 | 322,522 | -0.38(-0.98%) |
Apr 05, 2012 | 38.13 | 38.58 | 38.09 | 38.17 | 114,484 | -0.30(-0.79%) |
Apr 04, 2012 | 38.56 | 38.74 | 37.95 | 38.48 | 183,453 | -0.71(-1.80%) |
Apr 03, 2012 | 39.36 | 39.51 | 38.70 | 39.18 | 206,454 | -0.14(-0.35%) |
Apr 02, 2012 | 39.16 | 39.68 | 38.55 | 39.32 | 288,745 | +0.10(+0.26%) |
Mar 30, 2012 | 39.43 | 39.60 | 39.03 | 39.22 | 335,402 | +0.28(+0.73%) |
Mar 29, 2012 | 38.94 | 39.21 | 38.34 | 38.93 | 226,660 | -0.47(-1.19%) |
Mar 28, 2012 | 39.90 | 39.93 | 38.59 | 39.40 | 166,481 | -0.45(-1.13%) |
Mar 27, 2012 | 40.12 | 40.47 | 39.58 | 39.85 | 217,412 | -0.17(-0.43%) |
Mar 26, 2012 | 39.86 | 40.27 | 39.65 | 40.02 | 336,249 | +0.88(+2.25%) |
Mar 23, 2012 | 38.71 | 39.25 | 38.46 | 39.14 | 236,236 | +0.63(+1.64%) |
Mar 22, 2012 | 38.56 | 38.76 | 38.30 | 38.51 | 587,545 | -0.53(-1.36%) |
Mar 21, 2012 | 39.47 | 39.72 | 38.63 | 39.04 | 309,176 | -0.29(-0.74%) |
Mar 20, 2012 | 40.06 | 40.24 | 39.30 | 39.34 | 294,651 | -1.22(-3.00%) |
Mar 19, 2012 | 40.12 | 41.04 | 39.79 | 40.55 | 303,780 | +0.44(+1.10%) |
Mar 16, 2012 | 40.69 | 40.69 | 40.07 | 40.12 | 455,421 | -0.50(-1.24%) |
Mar 15, 2012 | 40.41 | 40.77 | 40.05 | 40.62 | 179,219 | +0.32(+0.80%) |
Mar 14, 2012 | 40.21 | 40.55 | 39.88 | 40.30 | 263,564 | +0.10(+0.25%) |
Mar 13, 2012 | 39.43 | 40.20 | 38.98 | 40.20 | 237,417 | +1.30(+3.34%) |
Mar 12, 2012 | 39.07 | 39.08 | 38.55 | 38.90 | 244,009 | -0.08(-0.21%) |
Mar 09, 2012 | 38.60 | 39.84 | 38.60 | 38.98 | 281,609 | +0.33(+0.85%) |
Mar 08, 2012 | 38.76 | 39.51 | 38.58 | 38.65 | 310,917 | +0.33(+0.85%) |
Mar 07, 2012 | 38.27 | 38.47 | 37.93 | 38.33 | 217,873 | +0.27(+0.71%) |
Mar 06, 2012 | 38.78 | 39.29 | 37.62 | 38.05 | 347,959 | -1.38(-3.51%) |
Mar 05, 2012 | 38.77 | 39.53 | 38.77 | 39.44 | 233,704 | +0.39(+1.01%) |
Mar 02, 2012 | 40.37 | 40.50 | 38.60 | 39.04 | 321,321 | -1.31(-3.24%) |
Mar 01, 2012 | 40.43 | 41.20 | 40.30 | 40.35 | 270,216 | +0.27(+0.69%) |
Feb 29, 2012 | 40.54 | 41.39 | 40.07 | 40.08 | 383,237 | -0.62(-1.53%) |
Feb 28, 2012 | 40.91 | 41.26 | 40.32 | 40.70 | 171,066 | -0.23(-0.56%) |
Feb 27, 2012 | 40.38 | 41.48 | 40.07 | 40.93 | 296,416 | +0.17(+0.43%) |
Feb 24, 2012 | 41.17 | 41.64 | 40.70 | 40.76 | 241,625 | -0.45(-1.09%) |
Feb 23, 2012 | 40.99 | 41.34 | 40.65 | 41.20 | 299,493 | +0.18(+0.45%) |
Feb 22, 2012 | 40.74 | 41.33 | 40.35 | 41.02 | 340,696 | +0.26(+0.63%) |
Feb 21, 2012 | 41.01 | 41.25 | 40.60 | 40.77 | 293,320 | -0.05(-0.13%) |
Feb 17, 2012 | 41.20 | 41.20 | 40.71 | 40.82 | 180,955 | -0.19(-0.47%) |
Feb 16, 2012 | 39.83 | 41.20 | 39.77 | 41.01 | 289,555 | +1.18(+2.97%) |
Feb 15, 2012 | 40.94 | 41.19 | 39.50 | 39.83 | 420,764 | -0.89(-2.18%) |
Feb 14, 2012 | 40.91 | 41.02 | 40.16 | 40.72 | 347,224 | -0.30(-0.74%) |
Feb 13, 2012 | 41.05 | 41.15 | 40.48 | 41.02 | 175,886 | +0.66(+1.63%) |
Feb 10, 2012 | 40.25 | 40.73 | 40.20 | 40.36 | 381,217 | -0.40(-0.99%) |
Feb 09, 2012 | 40.87 | 41.12 | 40.35 | 40.77 | 207,560 | +0.16(+0.41%) |
Feb 08, 2012 | 40.35 | 40.86 | 40.05 | 40.60 | 545,671 | +0.24(+0.60%) |
Feb 07, 2012 | 40.67 | 40.81 | 40.17 | 40.36 | 266,122 | -0.36(-0.88%) |
Feb 06, 2012 | 41.15 | 41.41 | 40.56 | 40.72 | 206,226 | -0.66(-1.60%) |
Feb 03, 2012 | 41.12 | 42.05 | 40.84 | 41.38 | 470,789 | +1.27(+3.17%) |
Feb 02, 2012 | 40.33 | 40.79 | 40.03 | 40.11 | 330,989 | -0.08(-0.19%) |
Feb 01, 2012 | 38.75 | 40.33 | 38.75 | 40.19 | 411,246 | +1.81(+4.73%) |
Jan 31, 2012 | 39.09 | 39.37 | 38.25 | 38.37 | 352,352 | -0.36(-0.92%) |
Jan 30, 2012 | 38.66 | 38.86 | 37.93 | 38.73 | 336,395 | -0.46(-1.17%) |
Jan 27, 2012 | 37.46 | 39.32 | 37.42 | 39.18 | 291,355 | +0.81(+2.12%) |
Jan 26, 2012 | 39.19 | 39.21 | 38.14 | 38.37 | 383,654 | -0.61(-1.57%) |
Jan 25, 2012 | 38.94 | 39.38 | 38.07 | 38.98 | 562,989 | -0.06(-0.16%) |
Jan 24, 2012 | 40.93 | 41.86 | 37.93 | 39.05 | 1,606,968 | -0.44(-1.11%) |
Jan 23, 2012 | 39.70 | 40.57 | 38.68 | 39.49 | 1,195,728 | -0.26(-0.64%) |
Jan 20, 2012 | 40.49 | 40.49 | 39.47 | 39.74 | 536,773 | -0.80(-1.98%) |
Jan 19, 2012 | 40.27 | 40.88 | 40.11 | 40.55 | 371,873 | +0.28(+0.70%) |
Jan 18, 2012 | 40.01 | 40.35 | 39.69 | 40.26 | 650,895 | +0.32(+0.80%) |
Jan 17, 2012 | 40.28 | 40.61 | 39.83 | 39.94 | 310,783 | +0.11(+0.28%) |
Jan 13, 2012 | 39.35 | 40.13 | 39.30 | 39.83 | 267,262 | -0.30(-0.75%) |
Jan 12, 2012 | 40.13 | 40.21 | 39.94 | 40.13 | 532,741 | +0.01(+0.02%) |
Jan 11, 2012 | 40.07 | 40.35 | 40.03 | 40.13 | 296,413 | -0.08(-0.20%) |
Jan 10, 2012 | 40.13 | 40.60 | 39.49 | 40.21 | 450,450 | +0.80(+2.02%) |
Jan 09, 2012 | 39.01 | 39.50 | 38.66 | 39.41 | 302,188 | +0.49(+1.27%) |
Jan 06, 2012 | 38.99 | 39.37 | 38.33 | 38.92 | 361,065 | -0.06(-0.16%) |
Jan 05, 2012 | 38.19 | 39.73 | 37.55 | 38.98 | 403,397 | +0.37(+0.95%) |
Jan 04, 2012 | 38.21 | 38.83 | 37.85 | 38.62 | 279,852 | +1.21(+3.22%) |
Dec 30, 2011 | 37.82 | 38.21 | 37.37 | 37.41 | 228,964 | -0.41(-1.09%) |
Dec 29, 2011 | 36.90 | 38.18 | 36.82 | 37.82 | 228,240 | +1.02(+2.78%) |
Dec 28, 2011 | 38.10 | 38.10 | 36.71 | 36.80 | 335,224 | -1.30(-3.41%) |
Dec 27, 2011 | 37.54 | 38.46 | 37.41 | 38.10 | 216,641 | +0.27(+0.70%) |
Dec 23, 2011 | 37.49 | 37.90 | 37.31 | 37.83 | 140,925 | +0.60(+1.62%) |
Dec 21, 2011 | 37.18 | 37.45 | 36.12 | 37.23 | 271,941 | -0.09(-0.24%) |
Dec 20, 2011 | 34.28 | 37.45 | 34.25 | 37.32 | 709,149 | +2.71(+7.84%) |
Dec 19, 2011 | 36.02 | 36.38 | 34.54 | 34.61 | 372,802 | -1.06(-2.97%) |
Dec 16, 2011 | 35.58 | 36.50 | 35.14 | 35.67 | 626,976 | +0.44(+1.25%) |
Dec 15, 2011 | 35.54 | 35.65 | 34.47 | 35.23 | 336,510 | +0.30(+0.86%) |
Dec 14, 2011 | 35.38 | 35.54 | 34.29 | 34.93 | 405,487 | -0.75(-2.10%) |
Dec 13, 2011 | 37.10 | 37.34 | 35.23 | 35.67 | 329,565 | -1.09(-2.96%) |
Dec 12, 2011 | 37.05 | 37.05 | 36.10 | 36.76 | 313,308 | -0.89(-2.35%) |
Dec 09, 2011 | 36.00 | 37.93 | 35.97 | 37.65 | 344,280 | +1.85(+5.16%) |
Dec 08, 2011 | 37.00 | 37.17 | 35.69 | 35.80 | 312,669 | -1.32(-3.55%) |
Dec 07, 2011 | 37.01 | 37.52 | 35.97 | 37.12 | 311,674 | +0.01(+0.02%) |
Dec 06, 2011 | 37.47 | 37.74 | 36.96 | 37.11 | 263,242 | -0.37(-0.98%) |
Dec 05, 2011 | 37.51 | 37.82 | 37.02 | 37.48 | 418,401 | +0.71(+1.94%) |
Dec 02, 2011 | 37.34 | 37.42 | 36.63 | 36.76 | 381,362 | +0.20(+0.55%) |
Dec 01, 2011 | 38.39 | 38.42 | 36.47 | 36.56 | 811,510 | -2.14(-5.53%) |
Nov 30, 2011 | 36.53 | 38.70 | 34.38 | 38.70 | 995,523 | +3.55(+10.09%) |
Nov 29, 2011 | 35.65 | 35.66 | 35.00 | 35.15 | 368,988 | -0.49(-1.38%) |
Nov 28, 2011 | 34.26 | 35.99 | 34.23 | 35.65 | 390,127 | +2.81(+8.54%) |
Nov 25, 2011 | 33.39 | 34.12 | 32.84 | 32.84 | 138,179 | -0.59(-1.78%) |
Nov 23, 2011 | 34.31 | 34.50 | 33.23 | 33.44 | 374,122 | -1.33(-3.81%) |
Nov 22, 2011 | 34.49 | 34.98 | 34.17 | 34.76 | 319,659 | +0.26(+0.74%) |
Nov 21, 2011 | 34.93 | 35.30 | 34.27 | 34.50 | 360,746 | -1.22(-3.40%) |
Nov 18, 2011 | 35.26 | 36.10 | 35.24 | 35.72 | 257,213 | +0.46(+1.30%) |
Nov 17, 2011 | 36.11 | 36.62 | 34.87 | 35.26 | 613,425 | -1.15(-3.16%) |
Nov 16, 2011 | 36.56 | 37.27 | 36.30 | 36.41 | 844,023 | -0.85(-2.28%) |
Nov 15, 2011 | 31.69 | 37.72 | 31.69 | 37.27 | 1,928,110 | +4.59(+14.04%) |
Nov 14, 2011 | 32.44 | 32.68 | 31.95 | 32.68 | 376,690 | -0.02(-0.06%) |
Nov 11, 2011 | 32.07 | 32.81 | 31.96 | 32.69 | 248,075 | +1.20(+3.79%) |
Nov 10, 2011 | 32.00 | 32.38 | 31.16 | 31.50 | 519,208 | +0.20(+0.64%) |
Nov 09, 2011 | 31.40 | 31.93 | 31.06 | 31.30 | 499,168 | -1.40(-4.30%) |
Nov 08, 2011 | 32.33 | 32.78 | 31.40 | 32.70 | 427,890 | +0.59(+1.85%) |
Nov 07, 2011 | 32.32 | 32.63 | 31.40 | 32.11 | 244,412 | -0.37(-1.15%) |
Nov 04, 2011 | 32.00 | 32.56 | 31.44 | 32.48 | 199,933 | -0.10(-0.31%) |
Nov 03, 2011 | 31.34 | 32.75 | 31.01 | 32.59 | 411,560 | +1.80(+5.84%) |
Nov 02, 2011 | 30.30 | 30.87 | 29.84 | 30.79 | 327,257 | +1.19(+4.01%) |
Nov 01, 2011 | 29.23 | 31.33 | 29.19 | 29.60 | 486,316 | -1.30(-4.22%) |
Oct 31, 2011 | 31.33 | 31.62 | 30.83 | 30.91 | 389,555 | -1.18(-3.67%) |
Oct 28, 2011 | 32.21 | 32.48 | 31.75 | 32.08 | 412,341 | -0.39(-1.21%) |
Oct 27, 2011 | 30.96 | 33.12 | 29.93 | 32.48 | 853,767 | +2.71(+9.10%) |
Oct 26, 2011 | 29.62 | 30.05 | 28.32 | 29.77 | 312,588 | +0.77(+2.64%) |
Oct 25, 2011 | 30.00 | 30.20 | 28.90 | 29.00 | 349,854 | -1.24(-4.10%) |
Oct 24, 2011 | 29.22 | 30.46 | 28.39 | 30.24 | 378,246 | +1.20(+4.11%) |
Oct 21, 2011 | 28.88 | 29.11 | 28.28 | 29.05 | 321,582 | +0.78(+2.74%) |
Oct 20, 2011 | 28.38 | 28.43 | 27.48 | 28.27 | 222,619 | -0.08(-0.29%) |
Oct 19, 2011 | 29.39 | 29.57 | 28.19 | 28.35 | 279,888 | -1.17(-3.96%) |
Oct 18, 2011 | 27.76 | 29.78 | 27.56 | 29.52 | 379,010 | +1.92(+6.94%) |
Oct 17, 2011 | 28.95 | 29.42 | 27.50 | 27.60 | 374,398 | -1.69(-5.76%) |
Oct 14, 2011 | 29.05 | 29.41 | 28.57 | 29.29 | 215,474 | +0.47(+1.61%) |
Oct 13, 2011 | 28.43 | 29.01 | 27.85 | 28.83 | 321,431 | +0.09(+0.32%) |
Oct 12, 2011 | 28.14 | 29.05 | 28.14 | 28.74 | 247,678 | +0.69(+2.47%) |
Oct 11, 2011 | 27.71 | 28.49 | 27.70 | 28.04 | 271,974 | +0.01(+0.03%) |
Oct 10, 2011 | 27.70 | 28.10 | 27.32 | 28.03 | 326,152 | +1.05(+3.89%) |
Oct 07, 2011 | 27.91 | 28.06 | 26.87 | 26.98 | 367,910 | -0.78(-2.83%) |
Oct 06, 2011 | 27.18 | 27.81 | 26.42 | 27.77 | 591,578 | +0.64(+2.35%) |
Oct 05, 2011 | 26.10 | 27.32 | 25.65 | 27.13 | 327,394 | +1.18(+4.53%) |
Oct 04, 2011 | 23.16 | 26.00 | 23.16 | 25.95 | 590,318 | +2.63(+11.26%) |
Oct 03, 2011 | 24.69 | 25.68 | 23.23 | 23.33 | 668,919 | -1.67(-6.68%) |
Sep 30, 2011 | 25.37 | 26.14 | 24.95 | 25.00 | 364,185 | -0.99(-3.83%) |
Sep 29, 2011 | 26.60 | 26.91 | 25.06 | 25.99 | 324,701 | +0.24(+0.92%) |
Sep 28, 2011 | 27.17 | 28.16 | 25.66 | 25.75 | 390,000 | -1.28(-4.73%) |
Sep 27, 2011 | 26.98 | 28.23 | 26.47 | 27.03 | 341,004 | +0.93(+3.57%) |
Sep 26, 2011 | 25.36 | 26.16 | 24.70 | 26.10 | 226,645 | +1.01(+4.04%) |
Sep 23, 2011 | 24.66 | 25.50 | 24.60 | 25.09 | 301,316 | +0.42(+1.70%) |
Sep 22, 2011 | 24.60 | 25.33 | 24.08 | 24.67 | 663,127 | -0.93(-3.64%) |
Sep 21, 2011 | 26.44 | 26.98 | 25.55 | 25.60 | 436,292 | -0.98(-3.67%) |
Sep 20, 2011 | 27.60 | 28.14 | 26.56 | 26.57 | 332,414 | -0.82(-3.00%) |
Sep 19, 2011 | 27.22 | 27.82 | 26.82 | 27.39 | 397,846 | -0.52(-1.86%) |
Sep 16, 2011 | 28.10 | 28.18 | 27.56 | 27.91 | 610,712 | +0.02(+0.07%) |
Sep 15, 2011 | 27.42 | 27.94 | 27.16 | 27.90 | 270,374 | +0.88(+3.28%) |
Sep 14, 2011 | 26.20 | 27.60 | 25.91 | 27.01 | 336,129 | +0.55(+2.07%) |
Sep 13, 2011 | 25.97 | 26.60 | 25.61 | 26.46 | 249,239 | +0.71(+2.76%) |
Sep 12, 2011 | 24.90 | 25.76 | 24.74 | 25.75 | 391,753 | +0.22(+0.86%) |
Sep 09, 2011 | 26.41 | 26.77 | 25.15 | 25.53 | 322,710 | -1.25(-4.67%) |
Sep 08, 2011 | 27.25 | 27.70 | 26.41 | 26.78 | 263,362 | -0.61(-2.23%) |
Sep 07, 2011 | 27.10 | 27.46 | 26.68 | 27.39 | 536,326 | +1.00(+3.80%) |
Sep 06, 2011 | 25.55 | 26.81 | 25.16 | 26.39 | 335,688 | +0.04(+0.14%) |
Sep 02, 2011 | 27.08 | 27.50 | 26.11 | 26.35 | 355,739 | -1.69(-6.02%) |
Sep 01, 2011 | 29.72 | 29.81 | 27.69 | 28.04 | 456,602 | -1.53(-5.18%) |
Aug 31, 2011 | 29.41 | 30.17 | 28.99 | 29.57 | 423,386 | +0.26(+0.90%) |
Aug 30, 2011 | 28.71 | 29.55 | 27.70 | 29.31 | 317,648 | +0.36(+1.23%) |
Aug 29, 2011 | 27.81 | 29.01 | 27.50 | 28.95 | 281,164 | +1.54(+5.62%) |
Aug 26, 2011 | 26.24 | 27.61 | 25.81 | 27.41 | 221,700 | +0.84(+3.16%) |
Aug 25, 2011 | 27.34 | 27.46 | 26.29 | 26.57 | 362,783 | -0.47(-1.75%) |
Aug 24, 2011 | 26.08 | 27.18 | 25.66 | 27.05 | 290,354 | +0.72(+2.74%) |
Aug 23, 2011 | 24.48 | 26.39 | 24.19 | 26.33 | 405,672 | +2.00(+8.21%) |
Aug 22, 2011 | 24.88 | 25.25 | 24.11 | 24.33 | 253,959 | +0.23(+0.95%) |
Aug 19, 2011 | 24.23 | 25.51 | 23.96 | 24.10 | 302,037 | -0.71(-2.87%) |
Aug 18, 2011 | 26.16 | 26.23 | 24.60 | 24.81 | 396,728 | -2.42(-8.88%) |
Aug 17, 2011 | 27.45 | 27.63 | 26.95 | 27.23 | 184,694 | +0.02(+0.07%) |
Aug 16, 2011 | 27.69 | 28.01 | 26.91 | 27.21 | 265,675 | -0.87(-3.09%) |
Aug 15, 2011 | 27.61 | 28.15 | 27.28 | 28.08 | 372,474 | +0.81(+2.97%) |
Aug 12, 2011 | 26.99 | 27.55 | 26.71 | 27.27 | 362,355 | +0.57(+2.15%) |
Aug 11, 2011 | 24.61 | 27.17 | 24.22 | 26.70 | 718,739 | +2.28(+9.36%) |
Aug 10, 2011 | 26.62 | 26.66 | 24.17 | 24.41 | 1,117,972 | -0.76(-3.00%) |
Aug 09, 2011 | 23.96 | 25.20 | 22.20 | 25.17 | 1,001,477 | +1.81(+7.76%) |
Aug 08, 2011 | 25.70 | 26.73 | 23.30 | 23.36 | 1,013,152 | -3.35(-12.54%) |
Aug 05, 2011 | 28.10 | 28.51 | 26.20 | 26.70 | 670,363 | -1.06(-3.83%) |
Aug 04, 2011 | 29.16 | 29.54 | 27.76 | 27.77 | 524,478 | -1.79(-6.07%) |
Aug 03, 2011 | 29.74 | 30.12 | 28.57 | 29.56 | 361,801 | -0.07(-0.25%) |
Aug 02, 2011 | 30.93 | 31.45 | 29.60 | 29.64 | 284,770 | -1.63(-5.21%) |
Aug 01, 2011 | 32.02 | 32.24 | 30.68 | 31.26 | 261,304 | -0.14(-0.44%) |
Jul 29, 2011 | 31.24 | 31.79 | 30.80 | 31.40 | 213,259 | -0.08(-0.26%) |
Jul 28, 2011 | 31.56 | 32.35 | 31.38 | 31.48 | 301,706 | -0.05(-0.17%) |
Jul 27, 2011 | 32.69 | 32.69 | 31.49 | 31.54 | 502,901 | -1.37(-4.18%) |
Jul 26, 2011 | 33.41 | 33.86 | 32.22 | 32.91 | 427,035 | -0.33(-0.99%) |
Jul 25, 2011 | 32.84 | 33.46 | 32.84 | 33.24 | 331,038 | -0.24(-0.71%) |
Jul 22, 2011 | 33.48 | 33.59 | 32.71 | 33.48 | 312,276 | +0.42(+1.27%) |
Jul 21, 2011 | 32.23 | 33.07 | 31.65 | 33.06 | 392,570 | +0.98(+3.06%) |
Jul 20, 2011 | 32.48 | 32.56 | 31.87 | 32.07 | 286,540 | -0.46(-1.40%) |
Jul 19, 2011 | 31.88 | 32.54 | 31.77 | 32.53 | 253,925 | +0.88(+2.79%) |
Jul 18, 2011 | 32.32 | 32.49 | 31.33 | 31.65 | 158,327 | -0.90(-2.77%) |
Jul 15, 2011 | 31.99 | 32.57 | 31.63 | 32.55 | 269,278 | +0.62(+1.94%) |
Jul 14, 2011 | 32.68 | 32.81 | 31.74 | 31.93 | 240,101 | -0.66(-2.04%) |
Jul 13, 2011 | 32.57 | 32.98 | 32.42 | 32.59 | 278,551 | +0.25(+0.76%) |
Jul 12, 2011 | 32.15 | 32.76 | 32.15 | 32.35 | 261,048 | -0.01(-0.03%) |
Jul 11, 2011 | 32.83 | 33.40 | 32.17 | 32.36 | 270,972 | -1.07(-3.21%) |
Jul 08, 2011 | 32.50 | 33.57 | 32.50 | 33.43 | 300,758 | +0.36(+1.07%) |
Jul 07, 2011 | 32.86 | 33.46 | 32.56 | 33.08 | 194,972 | +0.45(+1.37%) |
Jul 06, 2011 | 32.02 | 32.67 | 31.87 | 32.63 | 172,780 | +0.56(+1.73%) |
Jul 05, 2011 | 32.45 | 32.48 | 31.78 | 32.07 | 200,508 | -0.43(-1.32%) |
Jul 01, 2011 | 31.81 | 32.70 | 31.62 | 32.50 | 290,434 | +0.77(+2.44%) |
Jun 30, 2011 | 31.19 | 31.97 | 31.12 | 31.73 | 299,747 | +0.46(+1.46%) |
Jun 29, 2011 | 31.14 | 31.38 | 30.66 | 31.27 | 186,925 | +0.20(+0.64%) |
Jun 28, 2011 | 30.14 | 31.12 | 29.87 | 31.07 | 299,187 | +0.93(+3.08%) |
Jun 27, 2011 | 29.42 | 30.30 | 29.09 | 30.14 | 257,881 | +0.69(+2.35%) |
Jun 24, 2011 | 29.67 | 30.13 | 28.68 | 29.45 | 293,412 | -0.22(-0.74%) |
Jun 23, 2011 | 29.40 | 29.75 | 28.67 | 29.67 | 326,576 | -0.25(-0.85%) |
Jun 22, 2011 | 29.64 | 30.38 | 29.64 | 29.93 | 269,581 | -0.03(-0.09%) |
Jun 21, 2011 | 29.53 | 30.00 | 29.04 | 29.95 | 360,024 | +0.66(+2.24%) |
Jun 20, 2011 | 29.32 | 29.45 | 28.57 | 29.30 | 191,075 | +0.61(+2.13%) |
Jun 17, 2011 | 29.33 | 29.53 | 28.57 | 28.69 | 488,088 | -0.33(-1.13%) |
Jun 16, 2011 | 28.87 | 29.40 | 28.49 | 29.02 | 324,483 | +0.25(+0.85%) |
Jun 15, 2011 | 28.47 | 29.10 | 28.36 | 28.77 | 415,897 | -0.18(-0.63%) |
Jun 14, 2011 | 28.69 | 29.16 | 28.69 | 28.95 | 338,826 | +0.75(+2.65%) |
Jun 13, 2011 | 28.34 | 28.68 | 28.15 | 28.21 | 392,914 | -0.05(-0.19%) |
Jun 10, 2011 | 28.59 | 28.86 | 28.17 | 28.26 | 413,782 | -0.67(-2.33%) |
Jun 09, 2011 | 28.69 | 29.21 | 28.48 | 28.93 | 298,964 | +0.46(+1.60%) |
Jun 08, 2011 | 28.45 | 28.89 | 28.22 | 28.48 | 500,614 | -0.23(-0.79%) |
Jun 07, 2011 | 28.83 | 29.07 | 28.30 | 28.71 | 366,229 | +0.11(+0.38%) |
Jun 06, 2011 | 29.25 | 29.54 | 28.27 | 28.60 | 469,884 | -0.66(-2.27%) |