Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 35.27 | 36.05 | 34.97 | 35.97 | 1,682,276 | +0.54(+1.51%) |
Apr 27, 2012 | 35.91 | 36.15 | 35.22 | 35.43 | 1,504,283 | -0.24(-0.68%) |
Apr 26, 2012 | 36.43 | 36.54 | 35.58 | 35.68 | 2,251,470 | -0.17(-0.47%) |
Apr 25, 2012 | 34.30 | 35.95 | 34.30 | 35.84 | 2,740,801 | +2.06(+6.10%) |
Apr 24, 2012 | 33.43 | 34.02 | 33.37 | 33.78 | 1,961,381 | +0.48(+1.43%) |
Apr 23, 2012 | 33.13 | 33.54 | 32.62 | 33.31 | 1,307,309 | -0.58(-1.71%) |
Apr 20, 2012 | 34.47 | 35.04 | 33.88 | 33.88 | 1,494,136 | -0.35(-1.03%) |
Apr 19, 2012 | 34.65 | 35.06 | 33.99 | 34.24 | 1,716,536 | -0.33(-0.95%) |
Apr 18, 2012 | 34.42 | 34.80 | 34.28 | 34.56 | 1,668,188 | -0.23(-0.65%) |
Apr 17, 2012 | 34.20 | 35.26 | 34.20 | 34.79 | 2,039,215 | +1.03(+3.05%) |
Apr 16, 2012 | 33.96 | 34.34 | 33.28 | 33.76 | 2,013,907 | +0.27(+0.80%) |
Apr 13, 2012 | 34.39 | 34.43 | 33.31 | 33.49 | 1,494,494 | -1.16(-3.36%) |
Apr 12, 2012 | 33.09 | 34.86 | 33.09 | 34.65 | 2,545,856 | +1.79(+5.45%) |
Apr 11, 2012 | 32.95 | 33.50 | 32.69 | 32.86 | 1,953,622 | +0.67(+2.08%) |
Apr 10, 2012 | 32.74 | 32.92 | 32.00 | 32.19 | 1,945,027 | -0.59(-1.81%) |
Apr 09, 2012 | 32.45 | 32.83 | 31.99 | 32.79 | 1,546,901 | -0.13(-0.41%) |
Apr 05, 2012 | 33.10 | 33.86 | 32.77 | 32.92 | 1,551,437 | -0.38(-1.13%) |
Apr 04, 2012 | 33.57 | 33.69 | 33.24 | 33.30 | 1,403,289 | -0.83(-2.43%) |
Apr 03, 2012 | 34.93 | 35.22 | 33.67 | 34.13 | 2,038,977 | -0.88(-2.51%) |
Apr 02, 2012 | 34.39 | 35.47 | 34.24 | 35.01 | 1,747,455 | +0.52(+1.51%) |
Mar 30, 2012 | 34.48 | 34.62 | 33.85 | 34.49 | 2,036,351 | +0.42(+1.23%) |
Mar 29, 2012 | 33.77 | 34.19 | 33.32 | 34.07 | 3,169,010 | -0.10(-0.29%) |
Mar 28, 2012 | 35.05 | 35.05 | 33.78 | 34.17 | 2,109,888 | -1.03(-2.93%) |
Mar 27, 2012 | 35.27 | 35.85 | 35.17 | 35.20 | 1,673,321 | -0.06(-0.17%) |
Mar 26, 2012 | 35.70 | 35.76 | 34.99 | 35.26 | 1,528,993 | +0.08(+0.21%) |
Mar 23, 2012 | 34.93 | 35.56 | 34.66 | 35.18 | 1,432,774 | +0.35(+1.01%) |
Mar 22, 2012 | 35.19 | 35.19 | 34.26 | 34.83 | 1,820,276 | -0.95(-2.67%) |
Mar 21, 2012 | 36.74 | 36.83 | 35.60 | 35.79 | 1,456,889 | -0.39(-1.07%) |
Mar 20, 2012 | 36.46 | 36.59 | 35.48 | 36.17 | 2,402,484 | -0.81(-2.20%) |
Mar 19, 2012 | 36.45 | 37.36 | 36.44 | 36.98 | 2,518,877 | +0.55(+1.52%) |
Mar 16, 2012 | 36.24 | 36.69 | 36.04 | 36.43 | 2,213,388 | +0.54(+1.49%) |
Mar 15, 2012 | 35.00 | 35.96 | 34.68 | 35.89 | 2,532,247 | +1.09(+3.13%) |
Mar 14, 2012 | 34.96 | 35.52 | 34.52 | 34.81 | 2,481,512 | -0.21(-0.60%) |
Mar 13, 2012 | 33.99 | 35.04 | 33.99 | 35.01 | 1,831,498 | +1.06(+3.11%) |
Mar 12, 2012 | 34.35 | 35.02 | 33.95 | 33.96 | 1,539,738 | +0.04(+0.13%) |
Mar 09, 2012 | 33.84 | 34.40 | 33.70 | 33.92 | 2,167,547 | +0.55(+1.64%) |
Mar 08, 2012 | 33.62 | 33.85 | 33.16 | 33.37 | 2,186,823 | -0.14(-0.42%) |
Mar 07, 2012 | 34.23 | 34.23 | 33.27 | 33.51 | 3,482,990 | -1.57(-4.47%) |
Mar 06, 2012 | 36.12 | 36.25 | 34.96 | 35.08 | 2,528,363 | -2.74(-7.25%) |
Mar 05, 2012 | 38.95 | 39.08 | 37.70 | 37.82 | 2,344,963 | +0.84(+2.28%) |
Mar 02, 2012 | 36.46 | 37.32 | 36.46 | 36.98 | 1,732,760 | +0.56(+1.55%) |
Mar 01, 2012 | 36.52 | 37.04 | 35.92 | 36.41 | 2,296,212 | +0.03(+0.09%) |
Feb 29, 2012 | 36.61 | 36.75 | 35.81 | 36.38 | 2,410,059 | -0.16(-0.43%) |
Feb 28, 2012 | 36.41 | 36.76 | 35.90 | 36.54 | 1,693,486 | -2.86(-7.25%) |
Feb 27, 2012 | 39.25 | 39.63 | 38.71 | 39.40 | 1,570,639 | +2.82(+7.70%) |
Feb 24, 2012 | 36.44 | 36.66 | 35.86 | 36.58 | 1,941,781 | +0.24(+0.66%) |
Feb 23, 2012 | 37.35 | 37.52 | 36.22 | 36.34 | 2,558,362 | -1.10(-2.93%) |
Feb 22, 2012 | 37.80 | 38.12 | 37.34 | 37.44 | 1,751,916 | -2.93(-7.25%) |
Feb 21, 2012 | 40.76 | 41.11 | 40.26 | 40.36 | 1,624,790 | +2.50(+6.59%) |
Feb 17, 2012 | 36.97 | 38.00 | 36.76 | 37.87 | 2,036,472 | +0.81(+2.17%) |
Feb 16, 2012 | 37.59 | 37.62 | 36.66 | 37.06 | 1,614,576 | -0.32(-0.84%) |
Feb 15, 2012 | 38.01 | 38.06 | 36.90 | 37.38 | 2,025,631 | -0.86(-2.26%) |
Feb 14, 2012 | 38.39 | 38.54 | 37.63 | 38.24 | 1,514,584 | -2.99(-7.25%) |
Feb 13, 2012 | 41.39 | 41.55 | 40.57 | 41.23 | 1,404,634 | +1.65(+4.18%) |
Feb 10, 2012 | 39.56 | 40.00 | 39.22 | 39.58 | 1,839,740 | +0.21(+0.53%) |
Feb 09, 2012 | 40.42 | 40.67 | 39.29 | 39.37 | 1,630,599 | -0.85(-2.13%) |
Feb 08, 2012 | 39.96 | 40.66 | 39.17 | 40.22 | 1,790,949 | +0.05(+0.12%) |
Feb 07, 2012 | 39.68 | 40.22 | 39.48 | 40.17 | 1,486,273 | -3.14(-7.25%) |
Feb 06, 2012 | 42.78 | 43.37 | 42.57 | 43.32 | 1,378,450 | +4.39(+11.27%) |
Feb 03, 2012 | 38.73 | 39.55 | 38.56 | 38.93 | 2,504,389 | +0.33(+0.86%) |
Feb 02, 2012 | 38.17 | 39.08 | 38.09 | 38.60 | 3,064,588 | +0.92(+2.45%) |
Feb 01, 2012 | 38.59 | 38.82 | 36.90 | 37.68 | 2,029,004 | -0.48(-1.26%) |
Jan 31, 2012 | 38.02 | 38.62 | 37.28 | 38.16 | 2,437,286 | -2.98(-7.25%) |
Jan 30, 2012 | 40.99 | 41.64 | 40.19 | 41.14 | 2,260,492 | +1.54(+3.89%) |
Jan 27, 2012 | 41.79 | 42.28 | 39.06 | 39.60 | 4,073,187 | -1.93(-4.64%) |
Jan 26, 2012 | 39.39 | 41.79 | 38.48 | 41.53 | 7,061,397 | -0.64(-1.52%) |
Jan 25, 2012 | 41.67 | 42.30 | 40.76 | 42.17 | 2,055,387 | +0.32(+0.77%) |
Jan 24, 2012 | 42.46 | 42.91 | 41.69 | 41.84 | 1,692,161 | -3.27(-7.25%) |
Jan 23, 2012 | 45.78 | 46.26 | 44.95 | 45.12 | 1,569,372 | +2.27(+5.29%) |
Jan 20, 2012 | 41.47 | 43.99 | 41.32 | 42.85 | 2,996,401 | +1.65(+4.01%) |
Jan 19, 2012 | 41.12 | 41.65 | 40.61 | 41.20 | 1,814,079 | +0.29(+0.71%) |
Jan 18, 2012 | 41.48 | 41.84 | 40.66 | 40.91 | 1,364,355 | -3.20(-7.25%) |
Jan 17, 2012 | 44.72 | 45.11 | 43.84 | 44.10 | 1,265,304 | +2.63(+6.35%) |
Jan 13, 2012 | 41.77 | 41.92 | 40.91 | 41.47 | 1,746,615 | -0.02(-0.06%) |
Jan 12, 2012 | 40.86 | 41.76 | 40.81 | 41.49 | 1,718,424 | +0.43(+1.05%) |
Jan 11, 2012 | 40.83 | 41.57 | 40.71 | 41.06 | 2,318,138 | +1.02(+2.55%) |
Jan 10, 2012 | 40.17 | 40.57 | 39.77 | 40.04 | 1,572,170 | -3.13(-7.25%) |
Jan 09, 2012 | 43.32 | 43.74 | 42.88 | 43.17 | 1,458,028 | +3.16(+7.89%) |
Jan 06, 2012 | 39.97 | 40.12 | 38.95 | 40.02 | 2,869,423 | -0.53(-1.31%) |
Jan 05, 2012 | 41.29 | 41.79 | 40.19 | 40.55 | 2,221,760 | -1.13(-2.71%) |
Jan 04, 2012 | 41.32 | 42.21 | 41.17 | 41.68 | 1,717,099 | +1.88(+4.73%) |
Dec 30, 2011 | 39.44 | 40.14 | 39.25 | 39.79 | 1,085,339 | +0.48(+1.22%) |
Dec 29, 2011 | 40.25 | 40.39 | 38.94 | 39.31 | 1,215,330 | -1.08(-2.67%) |
Dec 28, 2011 | 39.62 | 41.01 | 39.34 | 40.39 | 1,047,752 | -3.16(-7.25%) |
Dec 27, 2011 | 42.72 | 44.21 | 42.42 | 43.55 | 971,744 | +3.34(+8.31%) |
Dec 23, 2011 | 38.16 | 40.60 | 38.12 | 40.21 | 2,155,741 | +2.16(+5.67%) |
Dec 22, 2011 | 37.96 | 38.71 | 37.15 | 38.05 | 1,767,697 | +0.11(+0.28%) |
Dec 21, 2011 | 36.71 | 38.47 | 36.71 | 37.94 | 2,144,778 | +2.37(+6.67%) |
Dec 20, 2011 | 37.29 | 37.38 | 35.39 | 35.57 | 1,183,283 | -2.78(-7.25%) |
Dec 19, 2011 | 40.20 | 40.30 | 38.16 | 38.35 | 1,097,356 | +1.94(+5.31%) |
Dec 16, 2011 | 37.06 | 37.17 | 36.32 | 36.41 | 1,719,668 | +0.44(+1.23%) |
Dec 15, 2011 | 36.19 | 36.29 | 35.17 | 35.97 | 2,354,477 | -0.49(-1.35%) |
Dec 14, 2011 | 38.54 | 38.92 | 36.15 | 36.47 | 1,714,004 | -1.70(-4.46%) |
Dec 13, 2011 | 39.31 | 39.31 | 37.65 | 38.17 | 2,053,135 | -3.15(-7.63%) |
Dec 12, 2011 | 42.56 | 42.56 | 40.76 | 41.32 | 1,896,417 | +2.46(+6.34%) |
Dec 09, 2011 | 40.02 | 40.53 | 38.70 | 38.86 | 1,502,943 | -1.93(-4.72%) |
Dec 08, 2011 | 40.77 | 40.98 | 39.77 | 40.79 | 1,592,617 | -0.27(-0.66%) |
Dec 07, 2011 | 40.98 | 41.68 | 40.23 | 41.06 | 1,703,311 | +0.07(+0.16%) |
Dec 06, 2011 | 42.13 | 42.18 | 40.31 | 40.99 | 2,711,835 | -3.39(-7.63%) |
Dec 05, 2011 | 45.61 | 45.66 | 43.64 | 44.38 | 2,504,766 | +3.30(+8.05%) |
Dec 02, 2011 | 41.09 | 42.05 | 40.66 | 41.08 | 1,642,799 | -0.26(-0.62%) |
Dec 01, 2011 | 39.74 | 41.41 | 39.74 | 41.33 | 2,807,219 | +3.76(+10.01%) |
Nov 30, 2011 | 37.90 | 38.47 | 37.38 | 37.57 | 1,712,303 | -0.32(-0.85%) |
Nov 29, 2011 | 36.94 | 38.42 | 36.94 | 37.89 | 1,891,407 | -3.13(-7.63%) |
Nov 28, 2011 | 40.00 | 41.59 | 40.00 | 41.02 | 1,747,010 | +2.41(+6.25%) |
Nov 25, 2011 | 38.59 | 39.58 | 38.41 | 38.61 | 1,085,670 | +3.25(+9.20%) |
Nov 24, 2011 | 36.78 | 36.80 | 34.98 | 35.36 | 2,467,846 | -1.98(-5.31%) |
Nov 23, 2011 | 37.76 | 38.17 | 36.82 | 37.34 | 1,465,519 | -0.47(-1.24%) |
Nov 22, 2011 | 37.82 | 38.24 | 36.98 | 37.81 | 2,012,916 | -3.12(-7.63%) |
Nov 21, 2011 | 40.94 | 41.40 | 40.03 | 40.93 | 1,859,232 | +2.29(+5.93%) |
Nov 18, 2011 | 39.81 | 40.51 | 38.20 | 38.64 | 3,186,085 | -1.16(-2.92%) |
Nov 17, 2011 | 40.00 | 41.67 | 39.59 | 39.80 | 2,779,880 | -1.35(-3.28%) |
Nov 16, 2011 | 40.38 | 41.49 | 39.52 | 41.15 | 2,990,455 | +0.26(+0.64%) |
Nov 15, 2011 | 41.02 | 41.97 | 40.30 | 40.89 | 2,337,830 | -3.38(-7.63%) |
Nov 14, 2011 | 44.41 | 45.44 | 43.63 | 44.26 | 2,159,397 | +5.05(+12.88%) |
Nov 11, 2011 | 38.97 | 39.76 | 38.20 | 39.22 | 1,829,437 | +1.00(+2.61%) |
Nov 10, 2011 | 39.54 | 39.61 | 37.86 | 38.22 | 3,019,253 | -2.81(-6.84%) |
Nov 09, 2011 | 41.14 | 41.40 | 40.02 | 41.03 | 1,447,292 | +0.19(+0.46%) |
Nov 08, 2011 | 40.59 | 41.35 | 39.61 | 40.84 | 2,944,160 | -3.37(-7.63%) |
Nov 07, 2011 | 43.94 | 44.77 | 42.88 | 44.21 | 2,719,371 | +3.37(+8.26%) |
Nov 04, 2011 | 38.75 | 41.08 | 38.68 | 40.84 | 2,679,757 | +1.51(+3.83%) |
Nov 03, 2011 | 38.89 | 39.96 | 37.21 | 39.33 | 2,876,844 | +1.05(+2.75%) |
Nov 02, 2011 | 38.43 | 38.67 | 37.55 | 38.28 | 2,617,544 | +1.08(+2.90%) |
Nov 01, 2011 | 35.85 | 38.24 | 35.45 | 37.20 | 3,642,472 | -0.99(-2.59%) |
Oct 31, 2011 | 40.16 | 40.16 | 38.19 | 38.19 | 3,095,317 | -3.14(-7.59%) |
Oct 28, 2011 | 38.44 | 41.56 | 38.10 | 41.32 | 3,977,351 | +2.71(+7.01%) |
Oct 27, 2011 | 38.36 | 40.12 | 36.95 | 38.61 | 5,583,334 | +2.68(+7.47%) |
Oct 26, 2011 | 35.34 | 36.39 | 34.26 | 35.93 | 5,101,430 | +2.80(+8.44%) |
Oct 25, 2011 | 35.22 | 35.26 | 32.97 | 33.13 | 3,282,684 | -2.18(-6.18%) |
Oct 24, 2011 | 33.73 | 36.26 | 33.67 | 35.31 | 3,515,495 | +1.93(+5.79%) |
Oct 21, 2011 | 32.44 | 33.47 | 32.29 | 33.38 | 2,843,429 | +1.51(+4.75%) |
Oct 20, 2011 | 31.48 | 32.00 | 30.51 | 31.87 | 3,106,860 | +0.24(+0.75%) |
Oct 19, 2011 | 32.85 | 32.89 | 31.50 | 31.63 | 2,006,355 | -1.23(-3.73%) |
Oct 18, 2011 | 31.58 | 33.16 | 31.10 | 32.85 | 2,805,154 | +1.12(+3.53%) |
Oct 17, 2011 | 33.33 | 33.50 | 31.63 | 31.73 | 2,005,504 | -1.67(-5.00%) |
Oct 14, 2011 | 33.97 | 34.21 | 32.83 | 33.41 | 1,349,599 | +0.45(+1.37%) |
Oct 13, 2011 | 32.20 | 33.27 | 31.69 | 32.95 | 2,012,430 | +0.44(+1.34%) |
Oct 12, 2011 | 32.65 | 33.48 | 32.31 | 32.52 | 3,278,674 | +0.30(+0.95%) |
Oct 11, 2011 | 31.49 | 32.61 | 31.28 | 32.21 | 2,012,794 | +0.12(+0.38%) |
Oct 10, 2011 | 31.64 | 32.54 | 31.45 | 32.09 | 2,290,199 | +1.45(+4.73%) |
Oct 07, 2011 | 31.72 | 31.87 | 30.00 | 30.64 | 3,522,179 | -0.78(-2.49%) |
Oct 06, 2011 | 29.15 | 31.54 | 29.14 | 31.42 | 6,434,625 | +2.29(+7.85%) |
Oct 05, 2011 | 27.06 | 29.36 | 26.31 | 29.13 | 6,107,281 | +2.16(+7.99%) |
Oct 04, 2011 | 27.18 | 27.34 | 25.34 | 26.98 | 9,356,186 | -0.80(-2.87%) |
Oct 03, 2011 | 30.06 | 30.64 | 27.70 | 27.78 | 4,424,261 | -2.67(-8.76%) |
Sep 30, 2011 | 31.24 | 31.27 | 30.34 | 30.44 | 2,762,626 | -1.49(-4.66%) |
Sep 29, 2011 | 33.31 | 33.77 | 30.90 | 31.93 | 5,466,686 | -0.37(-1.15%) |
Sep 28, 2011 | 34.33 | 34.80 | 32.19 | 32.30 | 3,481,230 | -1.95(-5.69%) |
Sep 27, 2011 | 33.33 | 36.10 | 33.33 | 34.25 | 6,124,170 | +2.35(+7.35%) |
Sep 26, 2011 | 31.11 | 32.10 | 30.54 | 31.91 | 2,846,589 | +1.09(+3.55%) |
Sep 23, 2011 | 30.14 | 31.68 | 29.55 | 30.81 | 3,373,573 | +0.47(+1.55%) |
Sep 22, 2011 | 33.13 | 33.13 | 29.61 | 30.34 | 8,054,097 | -4.55(-13.04%) |
Sep 21, 2011 | 37.04 | 37.20 | 34.81 | 34.89 | 2,474,407 | -2.29(-6.15%) |
Sep 20, 2011 | 38.74 | 38.92 | 37.16 | 37.18 | 1,776,216 | -1.26(-3.28%) |
Sep 19, 2011 | 37.94 | 38.73 | 37.08 | 38.44 | 1,575,119 | -0.58(-1.50%) |
Sep 16, 2011 | 39.45 | 39.65 | 38.57 | 39.03 | 1,870,507 | -0.15(-0.39%) |
Sep 15, 2011 | 38.48 | 39.42 | 38.12 | 39.18 | 2,085,958 | +1.40(+3.70%) |
Sep 14, 2011 | 37.09 | 38.35 | 36.34 | 37.78 | 3,249,505 | +0.94(+2.55%) |
Sep 13, 2011 | 35.67 | 37.52 | 35.67 | 36.84 | 3,282,325 | +0.92(+2.57%) |
Sep 12, 2011 | 35.65 | 36.46 | 34.95 | 35.92 | 2,908,071 | -0.62(-1.70%) |
Sep 09, 2011 | 36.62 | 37.29 | 36.16 | 36.54 | 2,762,949 | -1.07(-2.84%) |
Sep 08, 2011 | 38.17 | 38.69 | 37.38 | 37.61 | 2,111,431 | -1.18(-3.03%) |
Sep 07, 2011 | 37.21 | 38.81 | 36.70 | 38.79 | 3,019,514 | +2.78(+7.71%) |
Sep 06, 2011 | 36.35 | 36.83 | 35.13 | 36.01 | 4,591,240 | -1.96(-5.16%) |
Sep 02, 2011 | 38.21 | 38.68 | 37.67 | 37.97 | 2,792,708 | -2.10(-5.24%) |
Sep 01, 2011 | 40.66 | 41.42 | 40.03 | 40.07 | 3,289,307 | -0.86(-2.10%) |
Aug 31, 2011 | 40.51 | 41.50 | 40.28 | 40.93 | 2,519,977 | +0.78(+1.95%) |
Aug 30, 2011 | 39.53 | 40.33 | 39.07 | 40.14 | 1,636,753 | +0.34(+0.86%) |
Aug 29, 2011 | 38.43 | 39.87 | 38.35 | 39.80 | 1,752,116 | +2.03(+5.36%) |
Aug 26, 2011 | 35.77 | 37.88 | 34.98 | 37.77 | 1,954,920 | +1.63(+4.52%) |
Aug 25, 2011 | 37.95 | 38.20 | 35.99 | 36.14 | 1,820,942 | -1.45(-3.85%) |
Aug 24, 2011 | 36.67 | 37.63 | 36.36 | 37.59 | 1,580,174 | +0.73(+1.99%) |
Aug 23, 2011 | 34.89 | 36.88 | 34.51 | 36.85 | 2,293,415 | +2.21(+6.39%) |
Aug 22, 2011 | 36.15 | 36.25 | 34.54 | 34.64 | 1,943,653 | -0.31(-0.89%) |
Aug 19, 2011 | 35.16 | 36.84 | 34.79 | 34.95 | 2,248,715 | -0.73(-2.04%) |
Aug 18, 2011 | 37.08 | 37.54 | 35.24 | 35.68 | 2,790,381 | -2.74(-7.12%) |
Aug 17, 2011 | 39.67 | 40.06 | 38.09 | 38.41 | 2,681,877 | -0.86(-2.18%) |
Aug 16, 2011 | 39.55 | 40.10 | 39.06 | 39.27 | 3,186,802 | -0.97(-2.41%) |
Aug 15, 2011 | 40.11 | 40.52 | 39.66 | 40.24 | 2,972,487 | +0.70(+1.78%) |
Aug 12, 2011 | 39.51 | 40.21 | 38.91 | 39.54 | 3,307,431 | +0.73(+1.89%) |
Aug 11, 2011 | 35.99 | 39.42 | 35.94 | 38.80 | 4,181,837 | +2.92(+8.15%) |
Aug 10, 2011 | 37.50 | 37.95 | 35.77 | 35.88 | 4,573,360 | -2.03(-5.34%) |
Aug 09, 2011 | 35.72 | 37.93 | 34.94 | 37.90 | 4,149,383 | +3.15(+9.07%) |
Aug 08, 2011 | 38.46 | 38.70 | 34.75 | 34.75 | 5,381,267 | -4.85(-12.25%) |
Aug 05, 2011 | 41.12 | 41.32 | 38.57 | 39.60 | 4,383,905 | -0.66(-1.64%) |
Aug 04, 2011 | 42.62 | 42.75 | 40.19 | 40.26 | 4,689,091 | -3.38(-7.75%) |
Aug 03, 2011 | 43.50 | 44.29 | 42.22 | 43.64 | 4,170,692 | +0.20(+0.47%) |
Aug 02, 2011 | 45.32 | 45.71 | 43.43 | 43.44 | 3,816,399 | -2.29(-5.02%) |
Aug 01, 2011 | 48.64 | 48.95 | 45.65 | 45.74 | 3,640,783 | -1.78(-3.75%) |
Jul 29, 2011 | 47.46 | 47.90 | 46.80 | 47.52 | 3,215,950 | -0.67(-1.39%) |
Jul 28, 2011 | 49.50 | 49.96 | 48.09 | 48.18 | 3,093,484 | -1.40(-2.83%) |
Jul 27, 2011 | 51.12 | 51.12 | 49.32 | 49.59 | 4,153,914 | -2.60(-4.99%) |
Jul 26, 2011 | 53.09 | 53.09 | 51.57 | 52.19 | 2,701,471 | -1.20(-2.25%) |
Jul 25, 2011 | 52.77 | 54.14 | 52.70 | 53.39 | 1,565,234 | -0.17(-0.32%) |
Jul 22, 2011 | 54.00 | 54.04 | 53.37 | 53.57 | 3,842,606 | -0.51(-0.94%) |
Jul 21, 2011 | 52.97 | 54.21 | 51.97 | 54.07 | 5,096,901 | +1.61(+3.07%) |
Jul 20, 2011 | 52.96 | 52.99 | 51.93 | 52.46 | 3,998,628 | -0.47(-0.88%) |
Jul 19, 2011 | 53.09 | 53.23 | 51.97 | 52.93 | 3,845,178 | +0.29(+0.54%) |
Jul 18, 2011 | 53.77 | 53.77 | 52.26 | 52.64 | 5,126,906 | -1.49(-2.76%) |
Jul 15, 2011 | 49.81 | 54.15 | 49.81 | 54.14 | 6,671,566 | +4.90(+9.95%) |
Jul 14, 2011 | 50.86 | 51.57 | 49.12 | 49.24 | 2,802,016 | -1.68(-3.30%) |
Jul 13, 2011 | 49.42 | 51.22 | 49.38 | 50.92 | 2,761,724 | +1.88(+3.83%) |
Jul 12, 2011 | 49.31 | 50.05 | 48.94 | 49.04 | 1,939,367 | -0.58(-1.17%) |
Jul 11, 2011 | 49.40 | 50.17 | 49.08 | 49.62 | 2,500,504 | -0.69(-1.36%) |
Jul 08, 2011 | 49.69 | 50.34 | 49.26 | 50.31 | 4,436,198 | -0.51(-1.00%) |
Jul 07, 2011 | 50.05 | 51.00 | 49.61 | 50.81 | 4,745,792 | +1.49(+3.01%) |
Jul 06, 2011 | 51.11 | 51.19 | 49.19 | 49.33 | 4,972,721 | -1.89(-3.68%) |
Jul 05, 2011 | 51.22 | 51.79 | 50.59 | 51.21 | 4,350,350 | -0.17(-0.33%) |
Jul 01, 2011 | 51.76 | 51.94 | 50.53 | 51.39 | 4,716,032 | -0.44(-0.85%) |
Jun 30, 2011 | 52.59 | 52.80 | 51.70 | 51.83 | 3,030,782 | -0.67(-1.28%) |
Jun 29, 2011 | 50.70 | 53.50 | 50.63 | 52.50 | 4,271,849 | +2.17(+4.32%) |
Jun 28, 2011 | 48.45 | 50.46 | 48.39 | 50.32 | 3,577,468 | +2.06(+4.26%) |
Jun 27, 2011 | 48.86 | 49.12 | 47.90 | 48.27 | 1,707,171 | -0.73(-1.50%) |
Jun 24, 2011 | 49.62 | 50.35 | 48.93 | 49.00 | 2,303,580 | -0.61(-1.23%) |
Jun 23, 2011 | 48.19 | 49.72 | 47.36 | 49.61 | 3,022,454 | +0.69(+1.42%) |
Jun 22, 2011 | 49.94 | 50.75 | 48.78 | 48.92 | 3,209,458 | -1.27(-2.54%) |
Jun 21, 2011 | 49.57 | 51.08 | 49.57 | 50.19 | 2,935,503 | +1.20(+2.45%) |
Jun 20, 2011 | 47.68 | 49.16 | 47.68 | 48.99 | 2,220,915 | +1.13(+2.35%) |
Jun 17, 2011 | 48.41 | 48.67 | 47.65 | 47.87 | 2,717,514 | +0.16(+0.33%) |
Jun 16, 2011 | 49.81 | 50.02 | 47.08 | 47.71 | 4,343,492 | -1.65(-3.34%) |
Jun 15, 2011 | 49.83 | 50.80 | 49.34 | 49.36 | 3,791,539 | -1.14(-2.26%) |
Jun 14, 2011 | 49.77 | 50.84 | 49.77 | 50.50 | 2,081,304 | +1.37(+2.79%) |
Jun 13, 2011 | 50.09 | 50.62 | 48.23 | 49.13 | 2,342,279 | -1.29(-2.56%) |
Jun 10, 2011 | 49.98 | 50.92 | 49.87 | 50.42 | 1,569,520 | -0.05(-0.10%) |
Jun 09, 2011 | 48.82 | 51.32 | 48.46 | 50.47 | 2,932,197 | +1.86(+3.83%) |
Jun 08, 2011 | 50.08 | 50.26 | 48.46 | 48.61 | 3,119,079 | -1.54(-3.06%) |
Jun 07, 2011 | 51.39 | 51.63 | 50.12 | 50.14 | 1,715,009 | -0.69(-1.37%) |
Jun 06, 2011 | 51.58 | 52.08 | 50.77 | 50.84 | 1,778,324 | -0.73(-1.41%) |
Jun 03, 2011 | 52.55 | 53.38 | 51.51 | 51.57 | 2,209,404 | -1.95(-3.65%) |
Jun 02, 2011 | 53.08 | 54.46 | 52.72 | 53.52 | 1,174,324 | +0.44(+0.83%) |
Jun 01, 2011 | 54.15 | 54.80 | 53.04 | 53.08 | 2,249,817 | -1.63(-2.99%) |
May 31, 2011 | 54.98 | 55.41 | 53.30 | 54.71 | 2,185,032 | +0.47(+0.86%) |
May 27, 2011 | 54.71 | 55.43 | 53.81 | 54.24 | 1,183,385 | -0.25(-0.45%) |
May 26, 2011 | 53.51 | 54.63 | 52.91 | 54.49 | 2,332,482 | +0.65(+1.21%) |
May 25, 2011 | 52.72 | 54.24 | 52.21 | 53.84 | 2,026,929 | +0.79(+1.49%) |
May 24, 2011 | 52.57 | 53.68 | 52.37 | 53.04 | 2,457,887 | +1.14(+2.20%) |
May 23, 2011 | 50.82 | 52.11 | 50.48 | 51.90 | 2,745,521 | +0.13(+0.25%) |
May 20, 2011 | 53.12 | 53.12 | 51.03 | 51.77 | 3,453,244 | -1.27(-2.39%) |
May 19, 2011 | 54.39 | 54.47 | 52.85 | 53.04 | 2,951,741 | -1.25(-2.30%) |
May 18, 2011 | 54.43 | 54.54 | 53.14 | 54.29 | 3,377,360 | +0.10(+0.18%) |
May 17, 2011 | 54.73 | 55.63 | 53.74 | 54.19 | 2,488,055 | -1.11(-2.01%) |
May 16, 2011 | 55.42 | 56.56 | 55.01 | 55.31 | 2,515,404 | -0.55(-0.99%) |
May 13, 2011 | 57.39 | 57.59 | 55.54 | 55.86 | 2,252,517 | -1.33(-2.33%) |
May 12, 2011 | 56.54 | 58.24 | 56.01 | 57.19 | 3,469,875 | +1.57(+2.83%) |
May 11, 2011 | 58.33 | 58.41 | 55.13 | 55.61 | 2,307,337 | -2.96(-5.06%) |
May 10, 2011 | 57.58 | 58.63 | 57.15 | 58.58 | 2,235,517 | +1.31(+2.28%) |
May 09, 2011 | 56.90 | 58.07 | 56.29 | 57.27 | 2,616,666 | +0.45(+0.79%) |
May 06, 2011 | 57.42 | 57.63 | 56.32 | 56.82 | 2,772,376 | +0.60(+1.07%) |
May 05, 2011 | 55.99 | 57.92 | 55.62 | 56.22 | 2,022,276 | -0.57(-1.00%) |
May 04, 2011 | 57.04 | 57.16 | 55.61 | 56.79 | 2,014,761 | -0.24(-0.43%) |
May 03, 2011 | 56.98 | 57.87 | 56.51 | 57.03 | 1,977,189 | -0.01(-0.01%) |