Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 35.20 | 36.00 | 33.85 | 33.88 | 1,040,028 | -1.52(-4.29%) |
May 30, 2012 | 36.15 | 37.07 | 35.19 | 35.40 | 300,274 | -1.05(-2.88%) |
May 29, 2012 | 36.17 | 37.31 | 36.17 | 36.45 | 267,893 | +0.53(+1.48%) |
May 25, 2012 | 36.56 | 37.20 | 35.75 | 35.92 | 372,926 | -0.63(-1.72%) |
May 24, 2012 | 36.80 | 37.47 | 36.18 | 36.55 | 255,292 | -0.13(-0.35%) |
May 23, 2012 | 36.09 | 36.79 | 35.58 | 36.68 | 759,076 | +0.03(+0.08%) |
May 22, 2012 | 36.13 | 37.47 | 36.03 | 36.65 | 566,345 | +0.60(+1.66%) |
May 21, 2012 | 34.86 | 36.61 | 34.81 | 36.05 | 679,382 | +0.90(+2.56%) |
May 18, 2012 | 36.38 | 36.68 | 34.57 | 35.15 | 597,813 | -0.68(-1.90%) |
May 17, 2012 | 37.23 | 37.91 | 35.50 | 35.83 | 367,122 | -1.51(-4.04%) |
May 16, 2012 | 37.36 | 38.47 | 37.01 | 37.34 | 416,741 | +0.17(+0.46%) |
May 15, 2012 | 37.42 | 38.00 | 36.92 | 37.17 | 346,426 | -0.06(-0.16%) |
May 14, 2012 | 37.51 | 38.48 | 37.19 | 37.23 | 393,586 | -0.41(-1.09%) |
May 11, 2012 | 38.74 | 38.74 | 37.55 | 37.64 | 136,422 | -0.68(-1.77%) |
May 10, 2012 | 38.35 | 38.99 | 38.00 | 38.32 | 177,298 | +0.27(+0.71%) |
May 09, 2012 | 36.47 | 38.39 | 35.97 | 38.05 | 278,291 | +1.20(+3.26%) |
May 08, 2012 | 37.16 | 37.41 | 35.65 | 36.85 | 455,036 | -0.71(-1.89%) |
May 07, 2012 | 37.55 | 38.19 | 37.24 | 37.56 | 217,206 | -0.14(-0.37%) |
May 04, 2012 | 37.42 | 38.15 | 37.42 | 37.70 | 293,171 | -0.07(-0.19%) |
May 03, 2012 | 37.67 | 38.27 | 37.38 | 37.77 | 463,021 | +0.10(+0.27%) |
May 02, 2012 | 37.55 | 38.59 | 36.97 | 37.67 | 327,529 | -0.09(-0.24%) |
May 01, 2012 | 37.14 | 37.84 | 36.72 | 37.76 | 659,616 | +0.47(+1.26%) |
Apr 30, 2012 | 38.91 | 39.47 | 37.25 | 37.29 | 575,637 | -1.71(-4.38%) |
Apr 27, 2012 | 39.12 | 41.43 | 38.14 | 39.00 | 1,849,258 | -3.77(-8.81%) |
Apr 26, 2012 | 41.12 | 43.42 | 40.99 | 42.77 | 747,684 | +1.54(+3.74%) |
Apr 25, 2012 | 40.43 | 41.41 | 39.96 | 41.23 | 466,423 | +1.07(+2.66%) |
Apr 24, 2012 | 38.59 | 40.64 | 38.59 | 40.16 | 354,973 | +1.60(+4.15%) |
Apr 23, 2012 | 37.44 | 39.64 | 37.10 | 38.56 | 524,248 | +0.73(+1.93%) |
Apr 20, 2012 | 37.54 | 38.33 | 37.54 | 37.83 | 199,078 | +0.33(+0.88%) |
Apr 19, 2012 | 37.42 | 38.28 | 37.00 | 37.50 | 233,521 | -0.05(-0.13%) |
Apr 18, 2012 | 38.03 | 38.03 | 37.38 | 37.55 | 121,169 | -0.66(-1.73%) |
Apr 17, 2012 | 37.80 | 38.76 | 37.80 | 38.21 | 251,909 | +0.61(+1.62%) |
Apr 16, 2012 | 37.38 | 38.21 | 37.38 | 37.60 | 244,274 | +0.28(+0.75%) |
Apr 13, 2012 | 37.52 | 37.64 | 36.87 | 37.32 | 57,530 | -0.42(-1.11%) |
Apr 12, 2012 | 37.17 | 38.31 | 37.07 | 37.74 | 152,544 | +0.58(+1.56%) |
Apr 11, 2012 | 36.38 | 37.24 | 36.38 | 37.16 | 267,615 | +1.12(+3.11%) |
Apr 10, 2012 | 36.40 | 36.86 | 35.88 | 36.04 | 455,858 | -0.42(-1.15%) |
Apr 09, 2012 | 37.00 | 37.00 | 36.21 | 36.46 | 374,047 | -1.00(-2.67%) |
Apr 05, 2012 | 38.76 | 38.94 | 37.28 | 37.46 | 555,029 | -1.31(-3.38%) |
Apr 04, 2012 | 39.45 | 39.58 | 38.19 | 38.77 | 577,235 | -1.12(-2.81%) |
Apr 03, 2012 | 39.06 | 40.53 | 38.97 | 39.89 | 326,807 | +0.96(+2.47%) |
Apr 02, 2012 | 38.60 | 39.05 | 38.05 | 38.93 | 166,902 | +0.28(+0.72%) |
Mar 30, 2012 | 38.85 | 39.27 | 38.26 | 38.65 | 327,382 | -0.06(-0.15%) |
Mar 29, 2012 | 39.50 | 39.75 | 38.56 | 38.71 | 391,519 | -0.87(-2.20%) |
Mar 28, 2012 | 39.86 | 39.97 | 39.42 | 39.58 | 292,403 | -0.23(-0.58%) |
Mar 27, 2012 | 40.14 | 40.50 | 39.73 | 39.81 | 93,667 | -0.37(-0.92%) |
Mar 26, 2012 | 39.87 | 40.44 | 39.51 | 40.18 | 117,355 | +0.54(+1.36%) |
Mar 23, 2012 | 39.81 | 39.81 | 38.90 | 39.64 | 90,602 | +0.06(+0.15%) |
Mar 22, 2012 | 39.65 | 39.99 | 39.20 | 39.58 | 128,919 | -0.38(-0.95%) |
Mar 21, 2012 | 39.70 | 40.69 | 39.65 | 39.96 | 173,203 | +0.14(+0.35%) |
Mar 20, 2012 | 40.28 | 40.28 | 39.49 | 39.82 | 160,500 | -0.36(-0.90%) |
Mar 19, 2012 | 39.98 | 40.44 | 39.72 | 40.18 | 206,165 | +0.11(+0.27%) |
Mar 16, 2012 | 39.95 | 40.39 | 39.22 | 40.07 | 558,044 | +0.28(+0.70%) |
Mar 15, 2012 | 37.99 | 40.19 | 37.36 | 39.79 | 742,362 | +1.74(+4.57%) |
Mar 14, 2012 | 38.14 | 39.48 | 37.77 | 38.05 | 726,004 | +0.25(+0.66%) |
Mar 13, 2012 | 37.88 | 38.34 | 37.33 | 37.80 | 277,695 | +0.10(+0.27%) |
Mar 12, 2012 | 38.26 | 38.49 | 37.52 | 37.70 | 145,545 | -0.62(-1.62%) |
Mar 09, 2012 | 37.69 | 38.35 | 37.12 | 38.32 | 256,732 | +1.00(+2.68%) |
Mar 08, 2012 | 37.75 | 37.78 | 37.11 | 37.32 | 255,840 | -0.16(-0.43%) |
Mar 07, 2012 | 37.87 | 38.20 | 37.26 | 37.48 | 329,048 | -0.34(-0.90%) |
Mar 06, 2012 | 38.53 | 38.95 | 37.70 | 37.82 | 310,667 | -1.12(-2.88%) |
Mar 05, 2012 | 40.08 | 40.22 | 38.50 | 38.94 | 432,836 | -1.30(-3.23%) |
Mar 02, 2012 | 40.64 | 40.93 | 40.10 | 40.24 | 155,620 | -0.49(-1.20%) |
Mar 01, 2012 | 40.92 | 41.36 | 40.50 | 40.73 | 267,965 | +0.05(+0.12%) |
Feb 29, 2012 | 40.35 | 40.93 | 40.35 | 40.68 | 430,002 | +0.34(+0.84%) |
Feb 28, 2012 | 40.95 | 40.95 | 40.09 | 40.34 | 255,491 | -0.22(-0.54%) |
Feb 27, 2012 | 41.00 | 41.06 | 40.01 | 40.56 | 267,911 | -0.54(-1.31%) |
Feb 24, 2012 | 40.87 | 41.21 | 40.48 | 41.10 | 218,416 | +0.42(+1.03%) |
Feb 23, 2012 | 40.20 | 41.40 | 40.00 | 40.68 | 549,436 | +0.42(+1.04%) |
Feb 22, 2012 | 40.07 | 40.57 | 39.95 | 40.26 | 320,767 | -0.11(-0.27%) |
Feb 21, 2012 | 39.44 | 41.23 | 39.22 | 40.37 | 463,375 | +0.97(+2.46%) |
Feb 17, 2012 | 39.96 | 39.96 | 39.19 | 39.40 | 253,406 | -0.34(-0.86%) |
Feb 16, 2012 | 39.53 | 40.01 | 39.01 | 39.74 | 290,969 | +0.30(+0.76%) |
Feb 15, 2012 | 39.50 | 39.99 | 38.84 | 39.44 | 412,984 | +0.12(+0.31%) |
Feb 14, 2012 | 40.45 | 40.50 | 39.29 | 39.32 | 421,575 | -1.02(-2.53%) |
Feb 13, 2012 | 39.41 | 40.66 | 39.20 | 40.34 | 535,773 | +1.11(+2.83%) |
Feb 10, 2012 | 40.26 | 40.85 | 39.19 | 39.23 | 542,461 | -1.22(-3.02%) |
Feb 09, 2012 | 40.77 | 40.82 | 40.05 | 40.45 | 473,265 | +0.03(+0.07%) |
Feb 08, 2012 | 40.71 | 41.92 | 40.39 | 40.42 | 450,500 | -0.47(-1.15%) |
Feb 07, 2012 | 39.29 | 41.49 | 38.84 | 40.89 | 487,003 | +1.50(+3.81%) |
Feb 06, 2012 | 39.30 | 39.96 | 38.50 | 39.39 | 372,045 | -0.44(-1.10%) |
Feb 03, 2012 | 39.04 | 40.99 | 38.65 | 39.83 | 665,550 | +1.00(+2.58%) |
Feb 02, 2012 | 37.51 | 38.97 | 37.51 | 38.83 | 486,229 | +1.13(+3.00%) |
Feb 01, 2012 | 36.99 | 38.61 | 36.48 | 37.70 | 880,994 | +1.82(+5.07%) |
Jan 31, 2012 | 36.25 | 36.39 | 35.09 | 35.88 | 641,793 | -0.40(-1.10%) |
Jan 30, 2012 | 34.62 | 38.17 | 34.33 | 36.28 | 2,424,065 | +1.49(+4.28%) |
Jan 27, 2012 | 32.71 | 35.21 | 31.61 | 34.79 | 1,630,225 | +1.86(+5.65%) |
Jan 26, 2012 | 31.40 | 33.90 | 31.25 | 32.93 | 1,710,123 | +1.68(+5.38%) |
Jan 25, 2012 | 30.33 | 31.27 | 30.00 | 31.25 | 609,100 | +0.78(+2.56%) |
Jan 24, 2012 | 30.02 | 30.90 | 29.66 | 30.47 | 687,731 | +0.33(+1.09%) |
Jan 23, 2012 | 30.50 | 30.60 | 30.00 | 30.14 | 492,496 | +0.13(+0.43%) |
Jan 20, 2012 | 30.45 | 30.96 | 29.98 | 30.01 | 863,889 | -0.25(-0.83%) |
Jan 19, 2012 | 29.32 | 30.72 | 29.32 | 30.26 | 865,070 | +0.96(+3.28%) |
Jan 18, 2012 | 28.87 | 29.58 | 28.50 | 29.30 | 1,049,662 | +0.35(+1.21%) |
Jan 17, 2012 | 30.19 | 30.39 | 28.03 | 28.95 | 1,056,533 | -0.77(-2.59%) |
Jan 13, 2012 | 29.35 | 30.36 | 29.27 | 29.72 | 902,545 | +0.14(+0.47%) |
Jan 12, 2012 | 29.59 | 29.65 | 29.07 | 29.58 | 569,982 | -0.02(-0.07%) |
Jan 11, 2012 | 29.71 | 30.04 | 29.38 | 29.60 | 648,202 | -0.10(-0.34%) |
Jan 10, 2012 | 30.70 | 31.13 | 29.48 | 29.70 | 1,113,128 | -0.75(-2.46%) |
Jan 09, 2012 | 31.26 | 31.33 | 30.25 | 30.45 | 463,208 | -0.90(-2.87%) |
Jan 06, 2012 | 31.00 | 31.58 | 31.00 | 31.35 | 191,457 | +0.32(+1.03%) |
Jan 05, 2012 | 30.74 | 31.14 | 30.42 | 31.03 | 605,475 | +0.33(+1.07%) |
Jan 04, 2012 | 30.45 | 31.81 | 30.30 | 30.70 | 371,943 | +0.10(+0.33%) |
Dec 30, 2011 | 30.48 | 31.23 | 30.40 | 30.60 | 192,150 | -0.18(-0.58%) |
Dec 29, 2011 | 31.29 | 31.41 | 30.72 | 30.78 | 837,408 | -0.51(-1.63%) |
Dec 28, 2011 | 31.91 | 32.05 | 31.27 | 31.29 | 541,572 | -0.51(-1.60%) |
Dec 27, 2011 | 31.50 | 32.02 | 31.46 | 31.80 | 550,507 | +0.20(+0.63%) |
Dec 23, 2011 | 31.39 | 31.66 | 31.39 | 31.60 | 158,797 | +1.22(+4.02%) |
Dec 21, 2011 | 30.83 | 30.91 | 30.18 | 30.38 | 457,390 | -0.44(-1.43%) |
Dec 20, 2011 | 30.56 | 31.12 | 30.29 | 30.82 | 376,115 | +0.61(+2.02%) |
Dec 19, 2011 | 32.50 | 32.82 | 29.32 | 30.21 | 1,645,547 | -2.53(-7.73%) |
Dec 16, 2011 | 32.19 | 32.76 | 31.96 | 32.74 | 295,289 | +0.97(+3.05%) |
Dec 15, 2011 | 31.96 | 32.36 | 31.33 | 31.77 | 318,630 | +0.16(+0.51%) |
Dec 14, 2011 | 32.97 | 33.00 | 31.41 | 31.61 | 545,005 | -1.68(-5.05%) |
Dec 13, 2011 | 34.12 | 34.53 | 33.14 | 33.29 | 572,304 | -0.51(-1.51%) |
Dec 12, 2011 | 33.61 | 33.85 | 33.11 | 33.80 | 308,252 | -0.08(-0.24%) |
Dec 09, 2011 | 33.27 | 34.07 | 32.93 | 33.88 | 398,989 | +0.75(+2.26%) |
Dec 08, 2011 | 33.01 | 34.07 | 33.01 | 33.13 | 404,516 | -0.14(-0.42%) |
Dec 07, 2011 | 33.03 | 33.52 | 32.56 | 33.27 | 400,592 | +0.11(+0.33%) |
Dec 06, 2011 | 34.00 | 34.11 | 33.07 | 33.16 | 321,206 | -0.75(-2.21%) |
Dec 05, 2011 | 33.23 | 34.41 | 33.14 | 33.91 | 625,872 | +1.00(+3.04%) |
Dec 02, 2011 | 32.92 | 33.26 | 32.58 | 32.91 | 411,713 | +0.24(+0.73%) |
Dec 01, 2011 | 32.63 | 33.27 | 32.42 | 32.67 | 335,988 | -0.04(-0.12%) |
Nov 30, 2011 | 33.07 | 33.72 | 32.24 | 32.71 | 854,760 | +0.72(+2.25%) |
Nov 29, 2011 | 31.52 | 32.20 | 30.82 | 31.99 | 516,650 | +0.88(+2.83%) |
Nov 28, 2011 | 31.82 | 32.32 | 30.98 | 31.11 | 434,564 | +0.11(+0.35%) |
Nov 25, 2011 | 31.00 | 31.68 | 30.96 | 31.00 | 208,954 | +0.04(+0.13%) |
Nov 23, 2011 | 32.18 | 32.26 | 30.87 | 30.96 | 507,811 | -1.36(-4.21%) |
Nov 22, 2011 | 32.54 | 32.90 | 31.70 | 32.32 | 673,898 | -0.11(-0.34%) |
Nov 21, 2011 | 33.01 | 33.16 | 32.22 | 32.43 | 447,406 | -1.07(-3.19%) |
Nov 18, 2011 | 33.62 | 33.81 | 33.28 | 33.50 | 589,632 | +0.05(+0.15%) |
Nov 17, 2011 | 33.56 | 33.90 | 33.27 | 33.45 | 491,513 | -0.05(-0.15%) |
Nov 16, 2011 | 33.29 | 33.80 | 33.29 | 33.50 | 336,850 | -0.05(-0.15%) |
Nov 15, 2011 | 33.97 | 34.20 | 33.47 | 33.55 | 315,868 | -0.48(-1.41%) |
Nov 14, 2011 | 33.79 | 34.98 | 33.69 | 34.03 | 233,621 | +0.09(+0.27%) |
Nov 11, 2011 | 34.13 | 34.64 | 33.74 | 33.94 | 354,915 | +0.43(+1.28%) |
Nov 10, 2011 | 33.93 | 34.05 | 32.78 | 33.51 | 512,603 | +0.27(+0.81%) |
Nov 09, 2011 | 34.46 | 34.93 | 32.64 | 33.24 | 736,180 | -1.97(-5.60%) |
Nov 08, 2011 | 35.79 | 36.13 | 34.86 | 35.21 | 284,486 | -0.15(-0.42%) |
Nov 07, 2011 | 35.99 | 36.07 | 35.02 | 35.36 | 321,492 | -0.56(-1.56%) |
Nov 04, 2011 | 35.25 | 36.23 | 34.87 | 35.92 | 391,233 | +0.15(+0.42%) |
Nov 03, 2011 | 35.49 | 36.09 | 34.89 | 35.77 | 386,075 | +0.62(+1.76%) |
Nov 02, 2011 | 35.20 | 35.62 | 34.63 | 35.15 | 482,687 | +0.66(+1.91%) |
Nov 01, 2011 | 33.92 | 34.96 | 33.55 | 34.49 | 811,245 | -0.43(-1.23%) |
Oct 31, 2011 | 36.99 | 37.12 | 34.77 | 34.92 | 1,565,374 | -0.33(-0.94%) |
Oct 28, 2011 | 33.50 | 36.00 | 32.07 | 35.25 | 2,138,223 | +3.61(+11.41%) |
Oct 27, 2011 | 31.78 | 33.50 | 30.92 | 31.64 | 2,057,899 | +0.91(+2.96%) |
Oct 26, 2011 | 30.91 | 31.30 | 29.84 | 30.73 | 903,027 | -0.01(-0.03%) |
Oct 25, 2011 | 31.43 | 31.52 | 30.52 | 30.74 | 673,687 | -0.76(-2.41%) |
Oct 24, 2011 | 30.23 | 31.97 | 30.23 | 31.50 | 685,399 | +1.43(+4.76%) |
Oct 21, 2011 | 29.49 | 30.53 | 29.35 | 30.07 | 880,747 | +0.87(+2.98%) |
Oct 20, 2011 | 28.75 | 29.39 | 28.52 | 29.20 | 519,854 | +0.44(+1.53%) |
Oct 19, 2011 | 28.73 | 29.62 | 28.59 | 28.76 | 769,466 | -0.03(-0.10%) |
Oct 18, 2011 | 27.91 | 29.17 | 27.30 | 28.79 | 583,107 | +0.82(+2.93%) |
Oct 17, 2011 | 28.67 | 28.95 | 27.89 | 27.97 | 695,086 | -0.74(-2.58%) |
Oct 14, 2011 | 31.27 | 31.35 | 28.30 | 28.71 | 1,499,978 | -1.92(-6.27%) |
Oct 13, 2011 | 30.21 | 30.86 | 29.38 | 30.63 | 633,764 | +0.45(+1.49%) |
Oct 12, 2011 | 30.31 | 30.86 | 29.85 | 30.18 | 1,537,411 | -1.65(-5.18%) |
Oct 11, 2011 | 29.84 | 32.05 | 29.45 | 31.83 | 1,173,360 | +1.89(+6.31%) |
Oct 10, 2011 | 29.50 | 30.14 | 29.37 | 29.94 | 583,481 | +0.79(+2.71%) |
Oct 07, 2011 | 28.13 | 30.37 | 28.03 | 29.15 | 1,369,611 | +1.25(+4.48%) |
Oct 06, 2011 | 26.92 | 28.01 | 26.06 | 27.90 | 840,534 | +1.57(+5.96%) |
Oct 05, 2011 | 26.04 | 26.84 | 25.67 | 26.33 | 1,083,019 | +0.53(+2.05%) |
Oct 04, 2011 | 25.05 | 26.50 | 23.89 | 25.80 | 1,265,603 | +0.57(+2.26%) |
Oct 03, 2011 | 26.81 | 27.30 | 25.16 | 25.23 | 692,612 | -1.80(-6.66%) |
Sep 30, 2011 | 26.93 | 27.79 | 26.68 | 27.03 | 699,317 | -0.12(-0.44%) |
Sep 29, 2011 | 27.45 | 28.14 | 26.55 | 27.15 | 791,850 | +0.01(+0.04%) |
Sep 28, 2011 | 27.00 | 27.78 | 26.68 | 27.14 | 564,993 | +0.46(+1.72%) |
Sep 27, 2011 | 26.93 | 27.77 | 26.53 | 26.68 | 437,223 | +0.31(+1.18%) |
Sep 26, 2011 | 26.49 | 26.76 | 25.85 | 26.37 | 543,268 | +0.25(+0.96%) |
Sep 23, 2011 | 25.83 | 27.02 | 25.83 | 26.12 | 421,736 | +0.10(+0.38%) |
Sep 22, 2011 | 26.00 | 26.79 | 25.54 | 26.02 | 650,370 | -0.44(-1.66%) |
Sep 21, 2011 | 26.18 | 27.30 | 26.11 | 26.46 | 813,918 | +0.28(+1.07%) |
Sep 20, 2011 | 27.21 | 27.27 | 26.15 | 26.18 | 605,939 | -0.96(-3.54%) |
Sep 19, 2011 | 26.72 | 27.49 | 26.05 | 27.14 | 446,358 | +0.13(+0.48%) |
Sep 16, 2011 | 27.44 | 27.77 | 26.81 | 27.01 | 453,198 | -0.40(-1.46%) |
Sep 15, 2011 | 28.52 | 28.52 | 27.29 | 27.41 | 719,703 | -0.76(-2.70%) |
Sep 14, 2011 | 28.90 | 28.90 | 27.65 | 28.17 | 905,102 | -0.54(-1.88%) |
Sep 13, 2011 | 27.95 | 28.82 | 27.73 | 28.71 | 428,373 | +0.85(+3.05%) |
Sep 12, 2011 | 27.91 | 28.48 | 27.24 | 27.86 | 526,194 | -0.39(-1.38%) |
Sep 09, 2011 | 28.01 | 28.50 | 27.52 | 28.25 | 524,155 | -0.04(-0.14%) |
Sep 08, 2011 | 28.52 | 28.88 | 27.88 | 28.29 | 691,072 | -0.40(-1.39%) |
Sep 07, 2011 | 27.44 | 28.71 | 27.23 | 28.69 | 866,477 | +1.44(+5.28%) |
Sep 06, 2011 | 26.31 | 27.35 | 26.25 | 27.25 | 826,004 | +0.43(+1.60%) |
Sep 02, 2011 | 27.82 | 28.37 | 26.65 | 26.82 | 761,712 | -1.53(-5.40%) |
Sep 01, 2011 | 29.32 | 29.64 | 28.29 | 28.35 | 530,143 | -1.08(-3.67%) |
Aug 31, 2011 | 29.45 | 29.72 | 28.90 | 29.43 | 923,522 | +0.30(+1.03%) |
Aug 30, 2011 | 29.19 | 29.56 | 28.15 | 29.13 | 1,081,725 | -0.08(-0.27%) |
Aug 29, 2011 | 28.55 | 29.60 | 28.39 | 29.21 | 936,173 | +1.10(+3.91%) |
Aug 26, 2011 | 27.42 | 28.50 | 27.30 | 28.11 | 564,758 | +0.31(+1.12%) |
Aug 25, 2011 | 28.02 | 28.18 | 27.11 | 27.80 | 547,055 | -0.08(-0.29%) |
Aug 24, 2011 | 27.61 | 28.15 | 27.14 | 27.88 | 491,801 | +0.25(+0.90%) |
Aug 23, 2011 | 26.22 | 27.67 | 25.85 | 27.63 | 850,989 | +1.56(+5.98%) |
Aug 22, 2011 | 26.32 | 26.80 | 25.78 | 26.07 | 912,274 | +0.07(+0.27%) |
Aug 19, 2011 | 26.05 | 27.12 | 25.90 | 26.00 | 914,303 | -0.35(-1.33%) |
Aug 18, 2011 | 26.68 | 26.85 | 25.70 | 26.35 | 1,777,916 | -0.82(-3.02%) |
Aug 17, 2011 | 28.05 | 28.31 | 26.87 | 27.17 | 647,209 | -0.70(-2.51%) |
Aug 16, 2011 | 28.27 | 28.63 | 27.46 | 27.87 | 884,997 | -0.71(-2.48%) |
Aug 15, 2011 | 28.40 | 28.65 | 27.85 | 28.58 | 578,141 | +0.42(+1.49%) |
Aug 12, 2011 | 28.40 | 28.67 | 27.64 | 28.16 | 734,413 | +0.07(+0.25%) |
Aug 11, 2011 | 27.57 | 28.42 | 26.87 | 28.09 | 1,788,551 | +0.76(+2.78%) |
Aug 10, 2011 | 28.07 | 28.96 | 27.26 | 27.33 | 1,724,195 | -1.41(-4.91%) |
Aug 09, 2011 | 28.17 | 28.99 | 27.28 | 28.74 | 1,785,878 | +1.74(+6.44%) |
Aug 08, 2011 | 27.21 | 27.96 | 26.25 | 27.00 | 2,052,572 | -1.06(-3.78%) |
Aug 05, 2011 | 29.10 | 29.30 | 27.25 | 28.06 | 1,774,342 | -0.04(-0.14%) |
Aug 04, 2011 | 29.81 | 29.98 | 27.72 | 28.10 | 2,072,381 | -1.88(-6.27%) |
Aug 03, 2011 | 28.52 | 30.08 | 28.26 | 29.98 | 2,797,575 | +1.77(+6.27%) |
Aug 02, 2011 | 26.86 | 28.31 | 26.70 | 28.21 | 2,598,617 | +1.33(+4.95%) |
Aug 01, 2011 | 27.90 | 28.08 | 26.59 | 26.88 | 3,225,798 | +0.18(+0.67%) |
Jul 29, 2011 | 26.35 | 30.00 | 26.26 | 26.70 | 11,092,565 | -15.70(-37.03%) |
Jul 28, 2011 | 42.55 | 43.68 | 42.31 | 42.40 | 2,891,600 | -0.27(-0.63%) |
Jul 27, 2011 | 43.38 | 43.38 | 42.29 | 42.67 | 581,773 | -1.01(-2.31%) |
Jul 26, 2011 | 44.95 | 45.02 | 43.39 | 43.68 | 1,146,314 | -1.26(-2.80%) |
Jul 25, 2011 | 45.31 | 45.43 | 44.93 | 44.94 | 530,506 | -0.53(-1.17%) |
Jul 22, 2011 | 45.99 | 46.08 | 45.44 | 45.47 | 366,214 | -0.33(-0.72%) |
Jul 21, 2011 | 45.68 | 46.26 | 45.68 | 45.80 | 282,177 | +0.30(+0.66%) |
Jul 20, 2011 | 45.77 | 46.10 | 45.30 | 45.50 | 290,700 | -0.24(-0.52%) |
Jul 19, 2011 | 45.35 | 46.31 | 45.35 | 45.74 | 402,459 | +0.73(+1.62%) |
Jul 18, 2011 | 45.18 | 45.64 | 44.37 | 45.01 | 839,883 | -0.31(-0.68%) |
Jul 15, 2011 | 45.64 | 46.14 | 45.07 | 45.32 | 308,306 | -0.07(-0.15%) |
Jul 14, 2011 | 46.72 | 47.07 | 45.25 | 45.39 | 415,497 | -1.36(-2.91%) |
Jul 13, 2011 | 46.88 | 47.58 | 46.33 | 46.75 | 416,247 | -0.06(-0.13%) |
Jul 12, 2011 | 47.19 | 47.75 | 46.73 | 46.81 | 215,462 | -0.55(-1.16%) |
Jul 11, 2011 | 48.15 | 48.35 | 47.01 | 47.36 | 266,011 | -1.29(-2.65%) |
Jul 08, 2011 | 48.95 | 49.42 | 48.36 | 48.65 | 399,757 | -0.81(-1.64%) |
Jul 07, 2011 | 48.63 | 49.97 | 48.63 | 49.46 | 563,634 | +1.03(+2.13%) |
Jul 06, 2011 | 48.81 | 48.81 | 48.11 | 48.43 | 693,443 | -0.52(-1.06%) |
Jul 05, 2011 | 48.57 | 49.34 | 48.51 | 48.95 | 299,840 | +0.18(+0.37%) |
Jul 01, 2011 | 47.98 | 48.88 | 47.80 | 48.77 | 411,858 | +0.92(+1.92%) |
Jun 30, 2011 | 46.96 | 47.96 | 46.92 | 47.85 | 425,054 | +0.92(+1.96%) |
Jun 29, 2011 | 47.10 | 47.55 | 46.58 | 46.93 | 261,114 | -0.03(-0.06%) |
Jun 28, 2011 | 46.99 | 47.15 | 46.16 | 46.96 | 620,864 | +0.22(+0.47%) |
Jun 27, 2011 | 46.72 | 47.32 | 46.68 | 46.74 | 260,745 | -0.10(-0.21%) |
Jun 24, 2011 | 46.74 | 46.96 | 46.55 | 46.84 | 372,898 | +0.00(+0.00%) |
Jun 23, 2011 | 46.37 | 47.05 | 46.17 | 46.84 | 603,773 | +0.10(+0.21%) |
Jun 22, 2011 | 46.73 | 47.27 | 46.52 | 46.74 | 268,279 | -0.01(-0.02%) |
Jun 21, 2011 | 47.06 | 47.06 | 46.67 | 46.75 | 568,038 | -0.06(-0.13%) |
Jun 20, 2011 | 46.75 | 46.91 | 46.57 | 46.81 | 299,094 | -0.02(-0.04%) |
Jun 17, 2011 | 46.58 | 46.97 | 46.31 | 46.83 | 697,564 | +0.41(+0.88%) |
Jun 16, 2011 | 46.32 | 46.66 | 45.83 | 46.42 | 650,771 | +0.00(+0.00%) |
Jun 15, 2011 | 45.82 | 46.75 | 45.54 | 46.42 | 431,452 | +0.14(+0.30%) |
Jun 14, 2011 | 47.53 | 47.81 | 45.96 | 46.28 | 625,576 | -0.06(-0.13%) |
Jun 13, 2011 | 45.72 | 47.12 | 45.42 | 46.34 | 804,447 | +0.86(+1.89%) |
Jun 10, 2011 | 45.87 | 46.00 | 45.18 | 45.48 | 603,444 | -0.65(-1.41%) |
Jun 09, 2011 | 46.44 | 46.87 | 45.67 | 46.13 | 487,143 | -0.12(-0.26%) |
Jun 08, 2011 | 47.25 | 47.37 | 46.06 | 46.25 | 578,609 | -1.04(-2.20%) |
Jun 07, 2011 | 47.61 | 48.03 | 47.24 | 47.29 | 490,964 | -0.28(-0.59%) |
Jun 06, 2011 | 48.11 | 48.43 | 47.38 | 47.57 | 328,333 | -0.62(-1.29%) |