Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 44.72 | 44.89 | 44.05 | 44.83 | 406,768 | +0.32(+0.72%) |
Aug 30, 2012 | 44.58 | 44.74 | 44.30 | 44.51 | 408,899 | -0.16(-0.36%) |
Aug 29, 2012 | 44.82 | 44.98 | 44.50 | 44.67 | 448,922 | +0.47(+1.06%) |
Aug 27, 2012 | 44.00 | 44.54 | 43.55 | 44.21 | 687,220 | +0.42(+0.96%) |
Aug 24, 2012 | 42.91 | 43.97 | 42.85 | 43.79 | 457,121 | +0.76(+1.76%) |
Aug 23, 2012 | 43.15 | 43.39 | 42.70 | 43.03 | 575,534 | -0.28(-0.65%) |
Aug 22, 2012 | 42.74 | 43.42 | 42.51 | 43.31 | 514,863 | +0.58(+1.36%) |
Aug 21, 2012 | 42.41 | 42.93 | 42.04 | 42.73 | 467,450 | +0.35(+0.84%) |
Aug 20, 2012 | 43.00 | 43.12 | 42.13 | 42.38 | 383,722 | -0.62(-1.44%) |
Aug 17, 2012 | 42.54 | 43.06 | 42.52 | 43.00 | 453,203 | +0.45(+1.06%) |
Aug 16, 2012 | 42.44 | 42.88 | 42.21 | 42.55 | 491,583 | +0.19(+0.46%) |
Aug 15, 2012 | 41.94 | 42.48 | 41.93 | 42.36 | 397,944 | +0.19(+0.46%) |
Aug 14, 2012 | 42.17 | 42.52 | 41.97 | 42.16 | 581,213 | +0.27(+0.65%) |
Aug 13, 2012 | 41.59 | 41.89 | 41.04 | 41.89 | 404,329 | +0.19(+0.44%) |
Aug 10, 2012 | 41.74 | 41.99 | 41.39 | 41.70 | 435,583 | -0.31(-0.73%) |
Aug 09, 2012 | 41.44 | 42.20 | 41.16 | 42.01 | 737,035 | +0.27(+0.66%) |
Aug 08, 2012 | 41.74 | 42.12 | 41.61 | 41.74 | 509,220 | -0.10(-0.25%) |
Aug 07, 2012 | 41.77 | 42.63 | 41.75 | 41.84 | 1,088,968 | +0.42(+1.01%) |
Aug 06, 2012 | 41.00 | 41.58 | 40.90 | 41.42 | 832,837 | +0.54(+1.32%) |
Aug 03, 2012 | 40.86 | 41.21 | 40.59 | 40.88 | 595,363 | +0.56(+1.38%) |
Aug 02, 2012 | 39.61 | 40.43 | 39.17 | 40.33 | 1,081,681 | +0.38(+0.95%) |
Aug 01, 2012 | 41.02 | 41.27 | 39.74 | 39.95 | 827,313 | -0.83(-2.03%) |
Jul 31, 2012 | 41.53 | 41.61 | 40.47 | 40.78 | 742,635 | -1.06(-2.54%) |
Jul 30, 2012 | 41.70 | 41.89 | 41.18 | 41.84 | 1,051,951 | +0.18(+0.42%) |
Jul 27, 2012 | 41.16 | 41.90 | 40.73 | 41.66 | 1,316,431 | +0.70(+1.71%) |
Jul 26, 2012 | 42.06 | 42.75 | 40.52 | 40.96 | 1,638,166 | +0.44(+1.09%) |
Jul 25, 2012 | 40.86 | 42.36 | 40.24 | 40.52 | 3,526,400 | -1.44(-3.43%) |
Jul 24, 2012 | 42.61 | 43.05 | 41.86 | 41.96 | 1,302,660 | -0.62(-1.46%) |
Jul 23, 2012 | 42.14 | 42.77 | 41.29 | 42.58 | 823,478 | -0.37(-0.86%) |
Jul 20, 2012 | 43.23 | 43.34 | 42.82 | 42.95 | 349,219 | -0.56(-1.28%) |
Jul 19, 2012 | 43.60 | 43.89 | 43.43 | 43.51 | 435,680 | +0.23(+0.52%) |
Jul 18, 2012 | 42.38 | 43.56 | 42.33 | 43.28 | 628,185 | +0.79(+1.86%) |
Jul 17, 2012 | 42.67 | 42.84 | 42.09 | 42.49 | 1,388,130 | +0.07(+0.17%) |
Jul 16, 2012 | 42.78 | 42.79 | 42.21 | 42.42 | 570,046 | -0.41(-0.96%) |
Jul 13, 2012 | 42.81 | 43.52 | 42.62 | 42.83 | 477,258 | +0.21(+0.49%) |
Jul 12, 2012 | 41.93 | 42.91 | 41.40 | 42.62 | 691,073 | +0.44(+1.05%) |
Jul 11, 2012 | 43.02 | 43.10 | 41.65 | 42.18 | 936,598 | -0.89(-2.06%) |
Jul 10, 2012 | 44.05 | 44.57 | 42.84 | 43.06 | 856,027 | -0.96(-2.18%) |
Jul 09, 2012 | 43.71 | 44.56 | 43.71 | 44.02 | 816,492 | +0.35(+0.81%) |
Jul 06, 2012 | 44.13 | 44.54 | 43.64 | 43.67 | 728,353 | -0.97(-2.16%) |
Jul 05, 2012 | 43.30 | 45.08 | 43.22 | 44.63 | 1,278,097 | +1.20(+2.76%) |
Jul 03, 2012 | 42.60 | 43.68 | 42.60 | 43.43 | 313,686 | +0.84(+1.96%) |
Jul 02, 2012 | 42.62 | 42.62 | 42.05 | 42.60 | 435,408 | +0.27(+0.63%) |
Jun 29, 2012 | 41.71 | 42.69 | 41.37 | 42.33 | 924,616 | +1.23(+3.00%) |
Jun 28, 2012 | 42.19 | 42.29 | 40.55 | 41.10 | 1,349,752 | -1.23(-2.91%) |
Jun 27, 2012 | 42.39 | 42.67 | 41.78 | 42.33 | 744,024 | +0.07(+0.17%) |
Jun 26, 2012 | 42.01 | 42.56 | 41.64 | 42.26 | 614,656 | +0.22(+0.52%) |
Jun 25, 2012 | 41.99 | 42.16 | 41.33 | 42.04 | 772,340 | -0.31(-0.72%) |
Jun 22, 2012 | 42.30 | 43.08 | 41.79 | 42.35 | 5,663,901 | +0.31(+0.73%) |
Jun 21, 2012 | 43.10 | 43.39 | 41.91 | 42.04 | 875,832 | -1.15(-2.66%) |
Jun 20, 2012 | 43.02 | 43.68 | 42.88 | 43.19 | 786,618 | +0.01(+0.02%) |
Jun 19, 2012 | 42.60 | 43.51 | 42.51 | 43.18 | 709,332 | +0.84(+1.98%) |
Jun 18, 2012 | 41.81 | 42.46 | 41.71 | 42.35 | 600,071 | +0.39(+0.92%) |
Jun 15, 2012 | 41.58 | 42.19 | 41.49 | 41.96 | 855,342 | +0.43(+1.03%) |
Jun 14, 2012 | 41.09 | 42.14 | 41.00 | 41.53 | 736,988 | +0.39(+0.94%) |
Jun 13, 2012 | 42.19 | 42.24 | 40.97 | 41.15 | 610,704 | -1.17(-2.76%) |
Jun 12, 2012 | 42.35 | 42.52 | 41.56 | 42.32 | 798,057 | +0.26(+0.61%) |
Jun 11, 2012 | 43.01 | 43.06 | 42.02 | 42.06 | 722,632 | -0.47(-1.12%) |
Jun 08, 2012 | 41.85 | 42.69 | 41.62 | 42.53 | 704,509 | +0.66(+1.58%) |
Jun 07, 2012 | 43.00 | 43.44 | 41.72 | 41.87 | 837,021 | -0.54(-1.27%) |
Jun 06, 2012 | 42.33 | 42.50 | 41.49 | 42.41 | 1,507,191 | +0.37(+0.88%) |
Jun 05, 2012 | 41.69 | 42.29 | 41.53 | 42.04 | 2,141,372 | +0.20(+0.48%) |
Jun 04, 2012 | 41.77 | 42.10 | 41.41 | 41.84 | 1,007,586 | +0.11(+0.27%) |
Jun 01, 2012 | 42.73 | 42.93 | 41.23 | 41.73 | 1,068,039 | -1.67(-3.86%) |
May 31, 2012 | 43.22 | 43.42 | 41.91 | 43.40 | 1,978,296 | +0.10(+0.22%) |
May 30, 2012 | 43.85 | 43.87 | 43.14 | 43.31 | 633,903 | -0.91(-2.06%) |
May 29, 2012 | 44.39 | 44.50 | 43.57 | 44.21 | 858,719 | +0.24(+0.55%) |
May 25, 2012 | 43.48 | 44.25 | 42.90 | 43.97 | 1,576,047 | +1.34(+3.15%) |
May 24, 2012 | 41.02 | 42.80 | 40.97 | 42.63 | 1,046,460 | +1.63(+3.96%) |
May 23, 2012 | 40.59 | 41.63 | 40.36 | 41.00 | 837,650 | +0.21(+0.51%) |
May 22, 2012 | 41.04 | 41.46 | 40.60 | 40.79 | 723,086 | -0.06(-0.14%) |
May 21, 2012 | 40.33 | 41.02 | 40.04 | 40.85 | 970,590 | +0.49(+1.22%) |
May 18, 2012 | 40.01 | 40.71 | 39.81 | 40.36 | 1,236,644 | +0.31(+0.78%) |
May 17, 2012 | 41.31 | 41.37 | 39.92 | 40.05 | 1,135,569 | -1.37(-3.30%) |
May 16, 2012 | 41.12 | 41.89 | 41.02 | 41.41 | 842,440 | +0.29(+0.70%) |
May 15, 2012 | 40.55 | 41.63 | 40.30 | 41.12 | 1,079,562 | +0.48(+1.19%) |
May 14, 2012 | 40.42 | 40.89 | 40.15 | 40.64 | 571,319 | -0.19(-0.47%) |
May 11, 2012 | 40.40 | 41.08 | 40.39 | 40.83 | 905,106 | +0.31(+0.75%) |
May 10, 2012 | 41.12 | 41.19 | 40.42 | 40.53 | 869,525 | -0.28(-0.69%) |
May 09, 2012 | 40.63 | 41.18 | 40.37 | 40.81 | 572,413 | -0.15(-0.37%) |
May 08, 2012 | 41.38 | 41.45 | 39.96 | 40.96 | 1,167,445 | -0.74(-1.78%) |
May 07, 2012 | 41.66 | 42.20 | 41.53 | 41.70 | 667,768 | -0.07(-0.17%) |
May 04, 2012 | 42.45 | 42.55 | 41.77 | 41.78 | 778,009 | -1.00(-2.33%) |
May 03, 2012 | 43.42 | 43.92 | 42.52 | 42.77 | 970,124 | -0.60(-1.37%) |
May 02, 2012 | 42.77 | 43.52 | 42.68 | 43.37 | 1,153,740 | +0.32(+0.75%) |
May 01, 2012 | 43.53 | 43.99 | 42.56 | 43.05 | 1,412,196 | -0.65(-1.49%) |
Apr 30, 2012 | 44.35 | 44.54 | 43.55 | 43.70 | 1,657,821 | -0.48(-1.09%) |
Apr 27, 2012 | 44.89 | 45.03 | 44.17 | 44.18 | 1,808,205 | -0.44(-0.99%) |
Apr 26, 2012 | 43.90 | 46.09 | 43.90 | 44.63 | 2,723,595 | +2.17(+5.12%) |
Apr 25, 2012 | 41.51 | 42.72 | 41.37 | 42.45 | 1,505,611 | +1.24(+3.01%) |
Apr 24, 2012 | 41.03 | 41.37 | 40.66 | 41.21 | 1,005,077 | +0.22(+0.53%) |
Apr 23, 2012 | 40.55 | 41.05 | 40.30 | 41.00 | 750,108 | -0.12(-0.29%) |
Apr 20, 2012 | 40.97 | 41.48 | 40.96 | 41.12 | 443,030 | +0.47(+1.15%) |
Apr 19, 2012 | 40.82 | 41.39 | 40.42 | 40.65 | 732,943 | -0.30(-0.73%) |
Apr 18, 2012 | 40.99 | 41.08 | 40.56 | 40.95 | 393,242 | -0.23(-0.57%) |
Apr 17, 2012 | 40.59 | 41.37 | 40.50 | 41.18 | 643,120 | +0.72(+1.79%) |
Apr 16, 2012 | 40.15 | 40.75 | 39.57 | 40.46 | 1,024,550 | +0.47(+1.19%) |
Apr 13, 2012 | 39.59 | 40.34 | 39.54 | 39.98 | 658,151 | +0.27(+0.67%) |
Apr 12, 2012 | 39.31 | 40.01 | 39.27 | 39.72 | 613,840 | +0.36(+0.92%) |
Apr 11, 2012 | 39.08 | 39.48 | 38.90 | 39.35 | 580,529 | +0.52(+1.35%) |
Apr 10, 2012 | 39.51 | 39.58 | 38.59 | 38.83 | 1,518,355 | -0.85(-2.15%) |
Apr 09, 2012 | 39.65 | 39.76 | 39.24 | 39.68 | 681,887 | -0.46(-1.14%) |
Apr 05, 2012 | 39.57 | 40.40 | 39.48 | 40.14 | 461,211 | +0.36(+0.91%) |
Apr 04, 2012 | 39.66 | 39.97 | 39.30 | 39.78 | 758,217 | -0.21(-0.52%) |
Apr 03, 2012 | 39.74 | 40.23 | 39.64 | 39.99 | 714,698 | +0.14(+0.34%) |
Apr 02, 2012 | 39.89 | 40.23 | 39.28 | 39.85 | 1,350,353 | -0.20(-0.50%) |
Mar 30, 2012 | 40.05 | 40.41 | 39.72 | 40.05 | 1,592,198 | +0.34(+0.85%) |
Mar 29, 2012 | 39.26 | 39.75 | 39.00 | 39.72 | 1,868,874 | +0.26(+0.65%) |
Mar 28, 2012 | 39.31 | 39.53 | 39.09 | 39.46 | 1,684,803 | +0.27(+0.68%) |
Mar 27, 2012 | 39.14 | 39.48 | 39.06 | 39.19 | 1,113,008 | +0.15(+0.39%) |
Mar 26, 2012 | 38.77 | 39.17 | 38.70 | 39.04 | 740,810 | +0.53(+1.38%) |
Mar 23, 2012 | 38.57 | 38.63 | 38.03 | 38.51 | 741,682 | -0.10(-0.27%) |
Mar 22, 2012 | 38.30 | 38.84 | 38.16 | 38.61 | 691,038 | +0.10(+0.25%) |
Mar 21, 2012 | 38.73 | 39.05 | 38.43 | 38.52 | 471,307 | -0.08(-0.21%) |
Mar 20, 2012 | 38.36 | 38.99 | 38.36 | 38.60 | 592,299 | -0.06(-0.17%) |
Mar 19, 2012 | 38.46 | 38.87 | 38.09 | 38.66 | 866,239 | +0.12(+0.31%) |
Mar 16, 2012 | 38.98 | 39.17 | 38.45 | 38.54 | 1,105,862 | -0.36(-0.93%) |
Mar 15, 2012 | 39.18 | 39.18 | 38.63 | 38.90 | 448,947 | -0.35(-0.88%) |
Mar 14, 2012 | 39.21 | 39.51 | 38.94 | 39.25 | 369,117 | +0.09(+0.23%) |
Mar 13, 2012 | 39.35 | 39.53 | 38.81 | 39.16 | 607,980 | +0.05(+0.12%) |
Mar 12, 2012 | 39.19 | 39.43 | 38.83 | 39.11 | 323,895 | -0.10(-0.25%) |
Mar 09, 2012 | 38.57 | 39.67 | 38.57 | 39.21 | 623,543 | +0.70(+1.82%) |
Mar 08, 2012 | 38.39 | 38.65 | 38.18 | 38.51 | 607,965 | +0.27(+0.72%) |
Mar 07, 2012 | 38.32 | 38.40 | 37.99 | 38.24 | 629,350 | +0.02(+0.06%) |
Mar 06, 2012 | 38.39 | 38.57 | 37.98 | 38.21 | 1,077,704 | -0.70(-1.80%) |
Mar 05, 2012 | 38.74 | 39.01 | 38.48 | 38.91 | 590,869 | +0.01(+0.02%) |
Mar 02, 2012 | 39.23 | 39.58 | 38.49 | 38.90 | 826,794 | -0.42(-1.06%) |
Mar 01, 2012 | 39.34 | 40.26 | 38.90 | 39.32 | 2,109,320 | +0.23(+0.60%) |
Feb 29, 2012 | 36.43 | 40.04 | 36.43 | 39.09 | 3,681,119 | +3.93(+11.17%) |
Feb 28, 2012 | 35.68 | 35.89 | 34.79 | 35.16 | 1,272,251 | -0.57(-1.60%) |
Feb 27, 2012 | 34.81 | 35.89 | 34.21 | 35.73 | 850,296 | +0.64(+1.81%) |
Feb 24, 2012 | 34.94 | 35.31 | 34.77 | 35.10 | 478,104 | +0.06(+0.16%) |
Feb 23, 2012 | 34.28 | 35.05 | 34.27 | 35.04 | 633,089 | +0.75(+2.18%) |
Feb 22, 2012 | 34.20 | 34.59 | 33.99 | 34.29 | 687,518 | -0.07(-0.21%) |
Feb 21, 2012 | 34.98 | 35.14 | 34.28 | 34.36 | 612,351 | -0.62(-1.77%) |
Feb 17, 2012 | 35.33 | 35.56 | 34.90 | 34.98 | 379,215 | -0.20(-0.57%) |
Feb 16, 2012 | 34.81 | 35.19 | 34.76 | 35.19 | 928,675 | +0.26(+0.74%) |
Feb 15, 2012 | 34.62 | 35.11 | 34.62 | 34.93 | 566,246 | +0.43(+1.26%) |
Feb 14, 2012 | 34.23 | 34.51 | 34.14 | 34.49 | 575,220 | +0.08(+0.23%) |
Feb 13, 2012 | 34.65 | 34.69 | 34.25 | 34.41 | 397,333 | +0.02(+0.07%) |
Feb 10, 2012 | 34.11 | 34.61 | 33.99 | 34.39 | 512,830 | -0.06(-0.16%) |
Feb 09, 2012 | 34.65 | 34.67 | 34.33 | 34.44 | 379,669 | -0.16(-0.46%) |
Feb 08, 2012 | 34.36 | 34.79 | 34.27 | 34.61 | 532,689 | +0.35(+1.01%) |
Feb 07, 2012 | 34.00 | 34.35 | 33.78 | 34.26 | 744,107 | +0.17(+0.50%) |
Feb 06, 2012 | 34.51 | 34.57 | 34.04 | 34.09 | 343,277 | -0.47(-1.35%) |
Feb 03, 2012 | 34.30 | 34.74 | 34.13 | 34.56 | 665,087 | +0.73(+2.17%) |
Feb 02, 2012 | 34.12 | 34.36 | 33.68 | 33.83 | 498,901 | -0.30(-0.87%) |
Feb 01, 2012 | 33.96 | 34.32 | 33.78 | 34.12 | 719,266 | +0.39(+1.15%) |
Jan 31, 2012 | 33.59 | 33.85 | 33.35 | 33.74 | 367,377 | +0.23(+0.70%) |
Jan 30, 2012 | 33.13 | 33.54 | 32.92 | 33.50 | 470,087 | +0.12(+0.36%) |
Jan 27, 2012 | 33.37 | 33.58 | 33.17 | 33.38 | 331,105 | -0.16(-0.48%) |
Jan 26, 2012 | 33.80 | 33.88 | 33.34 | 33.54 | 395,018 | -0.23(-0.69%) |
Jan 25, 2012 | 33.46 | 33.80 | 33.24 | 33.78 | 460,495 | +0.21(+0.62%) |
Jan 24, 2012 | 32.91 | 33.74 | 32.74 | 33.57 | 595,953 | +0.65(+1.98%) |
Jan 23, 2012 | 32.79 | 33.06 | 32.63 | 32.92 | 430,574 | +0.07(+0.22%) |
Jan 20, 2012 | 33.28 | 33.53 | 32.78 | 32.84 | 414,884 | -0.55(-1.64%) |
Jan 19, 2012 | 33.42 | 33.53 | 33.12 | 33.39 | 371,449 | +0.02(+0.07%) |
Jan 18, 2012 | 32.77 | 33.37 | 32.51 | 33.37 | 557,385 | +0.59(+1.79%) |
Jan 17, 2012 | 32.68 | 33.04 | 32.63 | 32.78 | 709,483 | +0.17(+0.52%) |
Jan 13, 2012 | 32.35 | 33.21 | 32.30 | 32.61 | 10,494,000 | -0.06(-0.20%) |
Jan 12, 2012 | 32.75 | 32.87 | 32.32 | 32.67 | 1,058,154 | -0.23(-0.71%) |
Jan 11, 2012 | 33.25 | 33.47 | 32.89 | 32.91 | 787,210 | -0.52(-1.56%) |
Jan 10, 2012 | 33.09 | 33.68 | 33.08 | 33.43 | 754,193 | +0.93(+2.87%) |
Jan 09, 2012 | 32.63 | 32.71 | 32.26 | 32.50 | 639,029 | -0.13(-0.39%) |
Jan 06, 2012 | 32.62 | 32.70 | 32.19 | 32.63 | 396,109 | -0.04(-0.12%) |
Jan 05, 2012 | 31.72 | 32.68 | 31.11 | 32.67 | 865,616 | +0.38(+1.17%) |
Jan 04, 2012 | 31.62 | 32.52 | 31.53 | 32.29 | 418,294 | +0.25(+0.78%) |
Dec 30, 2011 | 32.08 | 32.27 | 32.00 | 32.04 | 299,043 | +0.04(+0.13%) |
Dec 29, 2011 | 31.81 | 32.08 | 31.75 | 32.00 | 246,773 | +0.28(+0.89%) |
Dec 28, 2011 | 31.99 | 32.19 | 31.70 | 31.72 | 322,105 | -0.23(-0.71%) |
Dec 27, 2011 | 31.34 | 32.07 | 31.34 | 31.94 | 473,690 | +0.56(+1.77%) |
Dec 23, 2011 | 31.39 | 31.41 | 31.10 | 31.39 | 654,261 | +0.02(+0.08%) |
Dec 21, 2011 | 31.37 | 31.52 | 31.06 | 31.36 | 681,662 | -0.01(-0.03%) |
Dec 20, 2011 | 31.44 | 31.76 | 31.27 | 31.37 | 573,760 | +0.31(+1.01%) |
Dec 19, 2011 | 31.68 | 32.25 | 31.00 | 31.06 | 375,923 | -0.49(-1.56%) |
Dec 16, 2011 | 32.11 | 32.24 | 31.35 | 31.55 | 764,259 | -0.36(-1.13%) |
Dec 15, 2011 | 31.59 | 32.03 | 31.31 | 31.91 | 422,051 | +0.68(+2.19%) |
Dec 14, 2011 | 31.56 | 31.64 | 31.06 | 31.23 | 656,159 | -0.35(-1.12%) |
Dec 13, 2011 | 32.87 | 33.16 | 31.49 | 31.58 | 818,847 | -1.09(-3.33%) |
Dec 12, 2011 | 32.37 | 32.96 | 32.16 | 32.67 | 669,896 | -0.05(-0.15%) |
Dec 09, 2011 | 32.41 | 32.89 | 32.23 | 32.71 | 601,751 | +0.35(+1.09%) |
Dec 08, 2011 | 32.34 | 32.63 | 32.15 | 32.36 | 858,774 | -0.18(-0.54%) |
Dec 07, 2011 | 32.58 | 32.71 | 32.12 | 32.54 | 1,500,206 | -0.15(-0.47%) |
Dec 06, 2011 | 33.00 | 33.56 | 32.65 | 32.69 | 1,967,180 | +0.37(+1.15%) |
Dec 05, 2011 | 32.38 | 32.38 | 32.11 | 32.32 | 715,619 | +0.34(+1.06%) |
Dec 02, 2011 | 32.05 | 32.32 | 31.88 | 31.98 | 658,898 | +0.03(+0.10%) |
Dec 01, 2011 | 32.42 | 32.42 | 31.26 | 31.95 | 811,082 | -0.06(-0.18%) |
Nov 30, 2011 | 32.27 | 32.27 | 31.56 | 32.01 | 1,113,135 | +0.67(+2.13%) |
Nov 29, 2011 | 31.05 | 31.59 | 30.85 | 31.34 | 672,904 | +0.24(+0.78%) |
Nov 28, 2011 | 30.70 | 31.54 | 30.56 | 31.10 | 1,048,596 | +1.29(+4.32%) |
Nov 25, 2011 | 29.91 | 30.24 | 29.81 | 29.81 | 245,134 | -0.24(-0.80%) |
Nov 23, 2011 | 29.85 | 30.20 | 29.72 | 30.05 | 980,283 | -0.13(-0.43%) |
Nov 22, 2011 | 30.42 | 30.50 | 29.99 | 30.18 | 423,084 | -0.35(-1.13%) |
Nov 21, 2011 | 29.88 | 30.73 | 29.87 | 30.53 | 637,823 | +0.02(+0.08%) |
Nov 18, 2011 | 30.44 | 30.69 | 29.86 | 30.50 | 714,395 | +0.06(+0.19%) |
Nov 17, 2011 | 30.53 | 30.80 | 30.13 | 30.44 | 1,351,526 | +0.21(+0.69%) |
Nov 16, 2011 | 29.90 | 30.32 | 29.69 | 30.24 | 961,529 | -0.02(-0.08%) |
Nov 15, 2011 | 29.75 | 30.49 | 29.44 | 30.26 | 536,174 | +0.26(+0.86%) |
Nov 14, 2011 | 30.03 | 30.28 | 29.69 | 30.00 | 457,820 | -0.18(-0.59%) |
Nov 11, 2011 | 29.36 | 30.60 | 29.27 | 30.18 | 1,145,659 | +1.20(+4.14%) |
Nov 10, 2011 | 29.25 | 29.37 | 28.66 | 28.98 | 871,319 | +0.12(+0.42%) |
Nov 09, 2011 | 29.33 | 29.60 | 28.82 | 28.86 | 562,107 | -1.24(-4.12%) |
Nov 08, 2011 | 30.11 | 30.20 | 29.47 | 30.10 | 564,628 | +0.30(+1.00%) |
Nov 07, 2011 | 29.70 | 29.90 | 29.24 | 29.80 | 583,556 | -0.04(-0.13%) |
Nov 04, 2011 | 30.20 | 30.35 | 29.58 | 29.84 | 797,784 | -0.70(-2.29%) |
Nov 03, 2011 | 30.65 | 30.97 | 29.72 | 30.54 | 705,261 | +0.17(+0.56%) |
Nov 02, 2011 | 30.54 | 31.04 | 29.69 | 30.37 | 1,235,890 | +0.67(+2.25%) |
Nov 01, 2011 | 29.57 | 30.58 | 29.25 | 29.70 | 1,248,312 | -0.95(-3.10%) |
Oct 31, 2011 | 31.16 | 31.58 | 30.63 | 30.65 | 1,471,945 | -1.42(-4.44%) |
Oct 28, 2011 | 31.72 | 32.32 | 30.79 | 32.08 | 860,384 | +0.34(+1.06%) |
Oct 27, 2011 | 30.28 | 32.00 | 29.82 | 31.74 | 2,993,995 | +3.25(+11.41%) |
Oct 26, 2011 | 28.85 | 28.94 | 27.77 | 28.49 | 1,002,961 | -0.05(-0.17%) |
Oct 25, 2011 | 28.79 | 28.98 | 28.50 | 28.54 | 797,844 | -0.27(-0.92%) |
Oct 24, 2011 | 28.17 | 28.84 | 28.09 | 28.80 | 942,785 | +0.79(+2.82%) |
Oct 21, 2011 | 28.05 | 28.16 | 27.72 | 28.01 | 629,768 | +0.53(+1.93%) |
Oct 20, 2011 | 27.58 | 27.72 | 26.99 | 27.48 | 692,102 | +0.02(+0.09%) |
Oct 19, 2011 | 27.95 | 28.23 | 27.39 | 27.46 | 755,508 | -0.44(-1.59%) |
Oct 18, 2011 | 28.03 | 28.33 | 27.25 | 27.90 | 757,348 | -0.15(-0.55%) |
Oct 17, 2011 | 27.92 | 28.24 | 27.72 | 28.05 | 1,108,969 | -0.11(-0.40%) |
Oct 14, 2011 | 28.17 | 28.22 | 27.77 | 28.17 | 591,854 | +0.32(+1.16%) |
Oct 13, 2011 | 27.48 | 28.16 | 27.47 | 27.85 | 526,198 | +0.19(+0.70%) |
Oct 12, 2011 | 27.82 | 27.97 | 27.52 | 27.65 | 922,530 | +0.21(+0.76%) |
Oct 11, 2011 | 27.52 | 27.72 | 27.31 | 27.44 | 1,211,026 | -0.17(-0.61%) |
Oct 10, 2011 | 27.46 | 28.41 | 27.11 | 27.61 | 1,075,284 | +0.56(+2.05%) |
Oct 07, 2011 | 26.40 | 27.23 | 26.00 | 27.06 | 1,241,753 | +0.80(+3.03%) |
Oct 06, 2011 | 26.08 | 26.44 | 26.07 | 26.26 | 1,382,760 | +0.16(+0.62%) |
Oct 05, 2011 | 26.39 | 26.79 | 25.75 | 26.10 | 1,099,942 | -0.36(-1.37%) |
Oct 04, 2011 | 24.26 | 26.57 | 24.08 | 26.46 | 1,538,586 | +1.93(+7.87%) |
Oct 03, 2011 | 24.48 | 25.10 | 24.32 | 24.53 | 1,445,527 | -0.05(-0.20%) |
Sep 30, 2011 | 25.00 | 25.65 | 24.56 | 24.58 | 863,703 | -0.85(-3.32%) |
Sep 29, 2011 | 25.72 | 25.90 | 24.45 | 25.42 | 1,048,432 | +0.22(+0.86%) |
Sep 28, 2011 | 25.31 | 25.65 | 25.13 | 25.21 | 968,839 | -0.12(-0.48%) |
Sep 27, 2011 | 25.47 | 25.95 | 25.10 | 25.33 | 1,040,079 | +0.34(+1.35%) |
Sep 26, 2011 | 24.57 | 25.05 | 23.56 | 24.99 | 1,517,411 | +0.53(+2.17%) |
Sep 23, 2011 | 23.81 | 24.50 | 23.63 | 24.46 | 674,594 | +0.50(+2.08%) |
Sep 22, 2011 | 23.64 | 24.58 | 23.52 | 23.96 | 979,176 | -0.60(-2.46%) |
Sep 21, 2011 | 25.62 | 25.74 | 24.55 | 24.56 | 742,004 | -1.13(-4.39%) |
Sep 20, 2011 | 26.26 | 26.28 | 25.62 | 25.69 | 1,225,631 | -0.52(-2.00%) |
Sep 19, 2011 | 25.94 | 26.45 | 25.74 | 26.21 | 671,345 | -0.23(-0.88%) |
Sep 16, 2011 | 26.16 | 26.49 | 25.99 | 26.45 | 2,102,017 | +0.43(+1.67%) |
Sep 15, 2011 | 25.41 | 26.07 | 25.07 | 26.01 | 991,645 | +0.76(+3.03%) |
Sep 14, 2011 | 25.58 | 25.60 | 24.82 | 25.25 | 1,090,441 | -0.10(-0.38%) |
Sep 13, 2011 | 24.85 | 25.46 | 24.72 | 25.34 | 1,064,958 | +0.59(+2.37%) |
Sep 12, 2011 | 23.89 | 24.77 | 23.66 | 24.76 | 586,743 | +0.41(+1.69%) |
Sep 09, 2011 | 24.58 | 24.73 | 24.01 | 24.34 | 1,239,047 | +0.13(+0.53%) |
Sep 08, 2011 | 24.41 | 24.90 | 24.09 | 24.22 | 420,791 | -0.47(-1.92%) |
Sep 07, 2011 | 23.96 | 24.71 | 23.85 | 24.69 | 912,290 | +1.13(+4.82%) |
Sep 06, 2011 | 23.11 | 23.60 | 22.82 | 23.56 | 804,924 | -0.31(-1.28%) |
Sep 02, 2011 | 24.36 | 24.40 | 23.73 | 23.86 | 1,106,217 | -1.09(-4.39%) |