Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 34.75 | 34.93 | 33.32 | 34.35 | 649,789 | -0.33(-0.95%) |
Apr 27, 2012 | 35.40 | 35.43 | 34.63 | 34.68 | 775,227 | -0.65(-1.84%) |
Apr 26, 2012 | 33.69 | 35.61 | 33.50 | 35.33 | 620,660 | +1.45(+4.28%) |
Apr 25, 2012 | 33.21 | 33.99 | 33.10 | 33.88 | 485,329 | +1.01(+3.07%) |
Apr 24, 2012 | 32.87 | 32.94 | 32.25 | 32.87 | 394,682 | +0.36(+1.11%) |
Apr 23, 2012 | 32.65 | 32.80 | 32.03 | 32.51 | 455,697 | -0.46(-1.40%) |
Apr 20, 2012 | 33.43 | 33.78 | 32.77 | 32.97 | 624,499 | -0.36(-1.08%) |
Apr 19, 2012 | 34.00 | 34.95 | 33.11 | 33.33 | 681,259 | -0.85(-2.49%) |
Apr 18, 2012 | 34.03 | 34.45 | 33.71 | 34.18 | 476,096 | -0.12(-0.35%) |
Apr 17, 2012 | 34.53 | 35.17 | 34.18 | 34.30 | 532,207 | -0.11(-0.32%) |
Apr 16, 2012 | 36.62 | 36.66 | 34.33 | 34.41 | 1,057,566 | -1.21(-3.40%) |
Apr 13, 2012 | 34.71 | 36.21 | 34.66 | 35.62 | 1,616,575 | +1.03(+2.98%) |
Apr 12, 2012 | 33.86 | 34.75 | 33.77 | 34.59 | 726,940 | +0.91(+2.70%) |
Apr 11, 2012 | 33.46 | 34.29 | 33.46 | 33.68 | 717,344 | +0.40(+1.20%) |
Apr 10, 2012 | 33.85 | 34.65 | 32.65 | 33.28 | 1,222,829 | -0.22(-0.66%) |
Apr 09, 2012 | 32.76 | 35.21 | 32.26 | 33.50 | 1,506,817 | +0.19(+0.57%) |
Apr 05, 2012 | 32.07 | 33.38 | 32.07 | 33.31 | 647,363 | +1.08(+3.35%) |
Apr 04, 2012 | 32.18 | 32.45 | 31.97 | 32.23 | 594,080 | -0.32(-0.98%) |
Apr 03, 2012 | 32.81 | 33.11 | 32.38 | 32.55 | 610,465 | -0.22(-0.67%) |
Apr 02, 2012 | 33.89 | 34.12 | 32.71 | 32.77 | 686,403 | -0.91(-2.70%) |
Mar 30, 2012 | 33.34 | 34.11 | 33.34 | 33.68 | 929,223 | +0.55(+1.66%) |
Mar 29, 2012 | 32.19 | 33.36 | 31.90 | 33.13 | 1,346,334 | +0.93(+2.89%) |
Mar 28, 2012 | 33.81 | 34.09 | 32.07 | 32.20 | 1,725,469 | -1.91(-5.60%) |
Mar 27, 2012 | 35.37 | 35.37 | 33.83 | 34.11 | 725,609 | -0.99(-2.82%) |
Mar 26, 2012 | 34.60 | 35.52 | 34.26 | 35.10 | 1,039,132 | +0.58(+1.68%) |
Mar 23, 2012 | 34.97 | 35.00 | 34.01 | 34.52 | 944,379 | +0.01(+0.03%) |
Mar 22, 2012 | 35.60 | 36.15 | 34.41 | 34.51 | 859,240 | -1.26(-3.52%) |
Mar 21, 2012 | 36.38 | 36.60 | 35.53 | 35.77 | 577,851 | -0.73(-2.00%) |
Mar 20, 2012 | 36.00 | 36.62 | 35.80 | 36.50 | 485,296 | +0.22(+0.61%) |
Mar 19, 2012 | 36.91 | 37.52 | 36.25 | 36.28 | 544,866 | -0.91(-2.45%) |
Mar 16, 2012 | 36.31 | 37.42 | 35.91 | 37.19 | 1,235,291 | +0.73(+2.00%) |
Mar 15, 2012 | 36.21 | 36.81 | 35.67 | 36.46 | 1,034,980 | -0.02(-0.05%) |
Mar 14, 2012 | 37.49 | 37.82 | 36.18 | 36.48 | 917,489 | -1.01(-2.69%) |
Mar 13, 2012 | 38.80 | 38.80 | 37.34 | 37.49 | 1,267,190 | -0.19(-0.50%) |
Mar 12, 2012 | 35.96 | 38.25 | 35.40 | 37.68 | 2,726,423 | +3.12(+9.03%) |
Mar 09, 2012 | 34.11 | 35.16 | 33.57 | 34.56 | 1,176,798 | +0.32(+0.93%) |
Mar 08, 2012 | 35.42 | 35.60 | 34.00 | 34.24 | 1,620,483 | -0.66(-1.89%) |
Mar 07, 2012 | 35.90 | 36.10 | 34.66 | 34.90 | 1,386,482 | -0.15(-0.43%) |
Mar 06, 2012 | 35.46 | 35.75 | 34.88 | 35.05 | 2,421,349 | -2.25(-6.03%) |
Mar 05, 2012 | 40.16 | 40.35 | 37.12 | 37.30 | 2,666,418 | -3.12(-7.72%) |
Mar 02, 2012 | 40.20 | 41.35 | 40.05 | 40.42 | 1,666,951 | -0.35(-0.86%) |
Mar 01, 2012 | 41.40 | 41.88 | 40.64 | 40.77 | 2,819,563 | +0.02(+0.05%) |
Feb 29, 2012 | 41.16 | 42.30 | 39.36 | 40.75 | 13,192,134 | -6.75(-14.21%) |
Feb 28, 2012 | 45.11 | 48.13 | 45.00 | 47.50 | 3,738,370 | +2.44(+5.42%) |
Feb 27, 2012 | 44.63 | 46.80 | 43.68 | 45.06 | 3,556,139 | +0.60(+1.35%) |
Feb 24, 2012 | 42.31 | 44.69 | 41.90 | 44.46 | 1,992,411 | +2.67(+6.39%) |
Feb 23, 2012 | 39.16 | 42.38 | 38.58 | 41.79 | 1,227,034 | +2.76(+7.07%) |
Feb 22, 2012 | 39.64 | 40.67 | 38.85 | 39.03 | 529,612 | -0.78(-1.96%) |
Feb 21, 2012 | 40.49 | 41.20 | 39.61 | 39.81 | 586,805 | -0.37(-0.92%) |
Feb 17, 2012 | 41.02 | 41.02 | 40.04 | 40.18 | 561,552 | -0.48(-1.18%) |
Feb 16, 2012 | 39.65 | 40.84 | 39.09 | 40.66 | 743,385 | +0.76(+1.90%) |
Feb 15, 2012 | 40.82 | 40.93 | 39.80 | 39.90 | 822,394 | -0.59(-1.46%) |
Feb 14, 2012 | 40.95 | 41.36 | 40.05 | 40.49 | 666,443 | -0.75(-1.82%) |
Feb 13, 2012 | 41.40 | 41.74 | 40.14 | 41.24 | 793,354 | +0.05(+0.12%) |
Feb 10, 2012 | 41.29 | 42.13 | 40.78 | 41.19 | 665,653 | -0.69(-1.65%) |
Feb 09, 2012 | 42.19 | 43.05 | 41.00 | 41.88 | 847,362 | +0.23(+0.55%) |
Feb 08, 2012 | 42.37 | 42.85 | 40.92 | 41.65 | 702,203 | -0.77(-1.82%) |
Feb 07, 2012 | 42.63 | 43.45 | 41.56 | 42.42 | 1,521,364 | +0.11(+0.26%) |
Feb 06, 2012 | 40.31 | 42.74 | 40.08 | 42.31 | 1,346,350 | +1.86(+4.59%) |
Feb 03, 2012 | 39.96 | 41.95 | 39.70 | 40.45 | 1,533,291 | +1.03(+2.61%) |
Feb 02, 2012 | 39.84 | 40.93 | 39.20 | 39.42 | 1,880,678 | +1.42(+3.75%) |
Feb 01, 2012 | 38.57 | 39.15 | 37.88 | 38.00 | 881,269 | -0.19(-0.50%) |
Jan 31, 2012 | 37.45 | 38.35 | 37.00 | 38.19 | 627,890 | +0.54(+1.43%) |
Jan 30, 2012 | 37.08 | 38.50 | 36.80 | 37.65 | 645,199 | -0.26(-0.69%) |
Jan 27, 2012 | 36.02 | 38.37 | 35.20 | 37.91 | 1,573,185 | +1.16(+3.16%) |
Jan 26, 2012 | 38.63 | 38.72 | 36.65 | 36.75 | 777,445 | -1.65(-4.30%) |
Jan 25, 2012 | 38.13 | 39.14 | 37.64 | 38.40 | 693,536 | +0.26(+0.68%) |
Jan 24, 2012 | 37.64 | 38.21 | 37.11 | 38.14 | 426,590 | +0.01(+0.03%) |
Jan 23, 2012 | 38.00 | 38.78 | 38.00 | 38.13 | 409,803 | -0.08(-0.21%) |
Jan 20, 2012 | 39.41 | 39.97 | 37.90 | 38.21 | 897,079 | -1.25(-3.17%) |
Jan 19, 2012 | 40.53 | 41.43 | 39.32 | 39.46 | 1,007,492 | -0.64(-1.60%) |
Jan 18, 2012 | 39.30 | 40.25 | 38.84 | 40.10 | 951,526 | +1.03(+2.64%) |
Jan 17, 2012 | 40.70 | 41.10 | 38.84 | 39.07 | 1,663,354 | -0.89(-2.23%) |
Jan 13, 2012 | 37.59 | 40.00 | 37.38 | 39.96 | 2,157,271 | +2.66(+7.13%) |
Jan 12, 2012 | 37.89 | 38.18 | 37.06 | 37.30 | 1,103,628 | -0.70(-1.84%) |
Jan 11, 2012 | 37.52 | 38.70 | 37.02 | 38.00 | 1,114,528 | +0.09(+0.24%) |
Jan 10, 2012 | 37.41 | 38.29 | 36.63 | 37.91 | 1,151,424 | +1.21(+3.30%) |
Jan 09, 2012 | 38.71 | 39.42 | 36.55 | 36.70 | 1,011,107 | -2.16(-5.56%) |
Jan 06, 2012 | 39.51 | 39.53 | 37.95 | 38.86 | 1,195,319 | -0.68(-1.72%) |
Jan 05, 2012 | 40.47 | 41.88 | 39.07 | 39.54 | 5,112,425 | +1.79(+4.74%) |
Jan 04, 2012 | 34.58 | 38.00 | 34.17 | 37.75 | 2,691,027 | +5.06(+15.48%) |
Dec 30, 2011 | 32.33 | 32.91 | 31.60 | 32.69 | 956,059 | -0.02(-0.06%) |
Dec 29, 2011 | 32.48 | 32.98 | 32.08 | 32.71 | 686,687 | +0.19(+0.58%) |
Dec 28, 2011 | 33.93 | 33.94 | 32.34 | 32.52 | 828,831 | -1.63(-4.77%) |
Dec 27, 2011 | 34.82 | 35.20 | 34.03 | 34.15 | 781,179 | -0.90(-2.57%) |
Dec 23, 2011 | 34.00 | 35.16 | 33.93 | 35.05 | 1,026,057 | +3.01(+9.39%) |
Dec 21, 2011 | 31.97 | 32.19 | 31.26 | 32.04 | 648,643 | -0.37(-1.14%) |
Dec 20, 2011 | 30.87 | 32.44 | 30.42 | 32.41 | 826,378 | +1.99(+6.54%) |
Dec 19, 2011 | 31.02 | 31.50 | 30.20 | 30.42 | 660,563 | -0.50(-1.62%) |
Dec 16, 2011 | 30.92 | 31.89 | 30.45 | 30.92 | 884,077 | +0.02(+0.06%) |
Dec 15, 2011 | 31.88 | 32.23 | 29.74 | 30.90 | 1,264,906 | -0.67(-2.12%) |
Dec 14, 2011 | 32.60 | 32.90 | 31.40 | 31.57 | 1,030,205 | -1.60(-4.82%) |
Dec 13, 2011 | 35.22 | 35.59 | 33.00 | 33.17 | 748,101 | -1.86(-5.31%) |
Dec 12, 2011 | 35.83 | 36.00 | 34.29 | 35.03 | 1,214,905 | -1.32(-3.63%) |
Dec 09, 2011 | 36.10 | 36.96 | 35.28 | 36.35 | 1,249,016 | +0.39(+1.08%) |
Dec 08, 2011 | 35.19 | 36.59 | 34.85 | 35.96 | 1,706,663 | +0.83(+2.36%) |
Dec 07, 2011 | 33.71 | 35.40 | 32.47 | 35.13 | 2,933,899 | +1.24(+3.66%) |
Dec 06, 2011 | 33.24 | 34.40 | 32.62 | 33.89 | 1,401,244 | +0.76(+2.29%) |
Dec 05, 2011 | 30.70 | 33.24 | 30.70 | 33.13 | 1,434,521 | +2.72(+8.94%) |
Dec 02, 2011 | 30.37 | 31.23 | 30.07 | 30.41 | 670,054 | +0.26(+0.86%) |
Dec 01, 2011 | 29.74 | 30.97 | 29.41 | 30.15 | 966,315 | +0.30(+1.01%) |
Nov 30, 2011 | 32.11 | 32.25 | 29.25 | 29.85 | 1,840,492 | -0.97(-3.15%) |
Nov 29, 2011 | 30.91 | 31.00 | 29.88 | 30.82 | 702,148 | -0.50(-1.60%) |
Nov 28, 2011 | 30.23 | 31.36 | 29.87 | 31.32 | 993,095 | +2.79(+9.78%) |
Nov 25, 2011 | 28.31 | 28.90 | 28.26 | 28.53 | 452,233 | -0.09(-0.31%) |
Nov 23, 2011 | 28.90 | 29.23 | 27.60 | 28.62 | 1,146,593 | -0.92(-3.11%) |
Nov 22, 2011 | 30.08 | 31.07 | 28.87 | 29.54 | 1,233,019 | -0.95(-3.12%) |
Nov 21, 2011 | 31.59 | 31.75 | 29.50 | 30.49 | 1,297,970 | -1.96(-6.04%) |
Nov 18, 2011 | 33.45 | 33.93 | 32.16 | 32.45 | 737,188 | -1.08(-3.22%) |
Nov 17, 2011 | 34.50 | 35.19 | 32.82 | 33.53 | 951,743 | -1.17(-3.37%) |
Nov 16, 2011 | 33.18 | 35.00 | 33.18 | 34.70 | 1,229,631 | +0.92(+2.72%) |
Nov 15, 2011 | 32.21 | 34.17 | 32.00 | 33.78 | 1,222,030 | +1.37(+4.23%) |
Nov 14, 2011 | 32.26 | 33.45 | 32.26 | 32.41 | 869,091 | -0.24(-0.74%) |
Nov 11, 2011 | 33.75 | 34.39 | 32.25 | 32.65 | 1,762,036 | -0.25(-0.76%) |
Nov 10, 2011 | 36.79 | 36.92 | 31.56 | 32.90 | 3,354,083 | -3.13(-8.69%) |
Nov 09, 2011 | 38.55 | 39.50 | 33.50 | 36.03 | 9,583,422 | +1.92(+5.63%) |
Nov 08, 2011 | 36.29 | 36.30 | 33.30 | 34.11 | 2,368,457 | -1.24(-3.51%) |
Nov 07, 2011 | 34.96 | 36.41 | 34.33 | 35.35 | 926,804 | +0.28(+0.80%) |
Nov 04, 2011 | 34.38 | 35.18 | 33.90 | 35.07 | 800,794 | +0.75(+2.19%) |
Nov 03, 2011 | 34.25 | 35.57 | 33.45 | 34.32 | 1,370,287 | +0.82(+2.45%) |
Nov 02, 2011 | 31.78 | 33.89 | 31.78 | 33.50 | 922,442 | +1.61(+5.05%) |
Nov 01, 2011 | 32.32 | 33.19 | 30.99 | 31.89 | 1,903,458 | -2.19(-6.43%) |
Oct 31, 2011 | 32.65 | 34.88 | 32.25 | 34.08 | 1,548,236 | +0.24(+0.71%) |
Oct 28, 2011 | 29.40 | 34.20 | 29.35 | 33.84 | 2,560,178 | +4.41(+14.98%) |
Oct 27, 2011 | 30.68 | 31.12 | 29.21 | 29.43 | 1,784,273 | +0.28(+0.97%) |
Oct 26, 2011 | 32.21 | 32.96 | 28.65 | 29.15 | 2,547,626 | -2.62(-8.25%) |
Oct 25, 2011 | 34.18 | 34.20 | 31.33 | 31.77 | 906,299 | -3.09(-8.86%) |
Oct 24, 2011 | 33.70 | 34.99 | 32.66 | 34.86 | 1,099,486 | +1.19(+3.53%) |
Oct 21, 2011 | 32.92 | 33.69 | 32.26 | 33.67 | 549,833 | +1.42(+4.40%) |
Oct 20, 2011 | 31.66 | 32.51 | 30.82 | 32.25 | 592,899 | +0.71(+2.25%) |
Oct 19, 2011 | 32.43 | 32.89 | 31.36 | 31.54 | 634,631 | -1.30(-3.96%) |
Oct 18, 2011 | 33.34 | 33.76 | 31.05 | 32.84 | 1,334,344 | -0.97(-2.87%) |
Oct 17, 2011 | 34.65 | 35.60 | 33.33 | 33.81 | 557,930 | -1.40(-3.98%) |
Oct 14, 2011 | 36.51 | 36.82 | 34.57 | 35.21 | 918,858 | -0.71(-1.98%) |
Oct 13, 2011 | 36.61 | 36.97 | 34.84 | 35.92 | 1,175,956 | -0.34(-0.94%) |
Oct 12, 2011 | 38.53 | 38.53 | 35.60 | 36.26 | 1,124,312 | -1.24(-3.31%) |
Oct 11, 2011 | 35.92 | 37.59 | 35.92 | 37.50 | 546,709 | +1.21(+3.33%) |
Oct 10, 2011 | 36.38 | 37.15 | 35.52 | 36.29 | 748,370 | +1.24(+3.54%) |
Oct 07, 2011 | 36.95 | 37.00 | 33.70 | 35.05 | 1,006,834 | -0.73(-2.04%) |
Oct 06, 2011 | 35.04 | 36.03 | 32.98 | 35.78 | 1,671,866 | +2.95(+8.99%) |
Oct 05, 2011 | 31.86 | 33.77 | 31.00 | 32.83 | 1,764,422 | +1.07(+3.37%) |
Oct 04, 2011 | 30.15 | 31.81 | 27.85 | 31.76 | 2,674,908 | +2.64(+9.07%) |
Oct 03, 2011 | 32.20 | 33.36 | 29.00 | 29.12 | 1,541,084 | -3.93(-11.89%) |
Sep 30, 2011 | 33.39 | 34.18 | 31.00 | 33.05 | 1,583,755 | -1.76(-5.06%) |
Sep 29, 2011 | 37.31 | 37.59 | 32.35 | 34.81 | 1,702,086 | -1.35(-3.73%) |
Sep 28, 2011 | 37.77 | 38.58 | 35.84 | 36.16 | 1,116,876 | -1.64(-4.34%) |
Sep 27, 2011 | 38.10 | 40.24 | 37.27 | 37.80 | 1,319,367 | +0.32(+0.85%) |
Sep 26, 2011 | 37.36 | 37.73 | 35.27 | 37.48 | 876,696 | +0.73(+1.99%) |
Sep 23, 2011 | 35.62 | 37.97 | 35.44 | 36.75 | 984,165 | +1.02(+2.85%) |
Sep 22, 2011 | 38.16 | 38.49 | 34.20 | 35.73 | 2,439,688 | -4.59(-11.38%) |
Sep 21, 2011 | 40.64 | 42.41 | 40.13 | 40.32 | 1,051,251 | +0.34(+0.85%) |
Sep 20, 2011 | 42.05 | 44.00 | 39.97 | 39.98 | 1,878,268 | -2.28(-5.40%) |
Sep 19, 2011 | 40.50 | 42.38 | 40.28 | 42.26 | 1,016,446 | +0.58(+1.39%) |
Sep 16, 2011 | 42.38 | 42.55 | 40.50 | 41.68 | 1,296,819 | -0.57(-1.35%) |
Sep 15, 2011 | 43.07 | 43.74 | 40.95 | 42.25 | 1,363,379 | -0.57(-1.33%) |
Sep 14, 2011 | 43.32 | 44.72 | 42.25 | 42.82 | 2,611,565 | +0.57(+1.35%) |
Sep 13, 2011 | 40.84 | 42.70 | 39.90 | 42.25 | 2,670,760 | +3.41(+8.78%) |
Sep 12, 2011 | 37.40 | 40.70 | 37.25 | 38.84 | 1,795,766 | +0.09(+0.23%) |
Sep 09, 2011 | 41.81 | 42.45 | 38.10 | 38.75 | 2,763,102 | -2.13(-5.21%) |
Sep 08, 2011 | 38.15 | 41.50 | 37.70 | 40.88 | 2,581,619 | +2.02(+5.20%) |
Sep 07, 2011 | 40.16 | 41.00 | 38.49 | 38.86 | 3,099,091 | +0.41(+1.07%) |
Sep 06, 2011 | 36.75 | 38.59 | 36.01 | 38.45 | 2,693,025 | +2.86(+8.04%) |
Sep 02, 2011 | 33.59 | 36.83 | 33.59 | 35.59 | 1,840,155 | +0.65(+1.86%) |
Sep 01, 2011 | 35.17 | 36.14 | 34.00 | 34.94 | 1,029,218 | -0.51(-1.44%) |
Aug 31, 2011 | 37.50 | 37.50 | 35.18 | 35.45 | 1,295,882 | -1.11(-3.04%) |
Aug 30, 2011 | 36.20 | 37.89 | 36.05 | 36.56 | 1,219,102 | -0.40(-1.08%) |
Aug 29, 2011 | 35.85 | 38.00 | 35.50 | 36.96 | 1,701,130 | +2.33(+6.73%) |
Aug 26, 2011 | 33.57 | 35.80 | 32.70 | 34.63 | 1,498,751 | +0.84(+2.49%) |
Aug 25, 2011 | 35.48 | 36.00 | 33.61 | 33.79 | 1,298,215 | -1.12(-3.21%) |
Aug 24, 2011 | 34.18 | 36.48 | 33.79 | 34.91 | 2,895,617 | +1.33(+3.96%) |
Aug 23, 2011 | 35.74 | 36.09 | 32.50 | 33.58 | 4,337,305 | -0.89(-2.58%) |
Aug 22, 2011 | 39.62 | 39.96 | 34.40 | 34.47 | 2,707,669 | -3.47(-9.15%) |
Aug 19, 2011 | 41.95 | 43.00 | 37.75 | 37.94 | 3,749,974 | -1.78(-4.48%) |
Aug 18, 2011 | 37.35 | 40.40 | 37.00 | 39.72 | 4,296,613 | +0.92(+2.37%) |
Aug 17, 2011 | 40.00 | 40.00 | 35.52 | 38.80 | 6,127,834 | +0.17(+0.44%) |
Aug 16, 2011 | 46.60 | 48.39 | 38.27 | 38.63 | 8,920,683 | -11.72(-23.28%) |
Aug 15, 2011 | 48.88 | 51.80 | 47.95 | 50.35 | 2,576,600 | +2.46(+5.14%) |
Aug 12, 2011 | 49.43 | 49.95 | 45.76 | 47.89 | 4,484,374 | +2.33(+5.11%) |
Aug 11, 2011 | 62.00 | 62.07 | 40.90 | 45.56 | 17,552,804 | -23.25(-33.79%) |
Aug 10, 2011 | 66.43 | 71.68 | 64.28 | 68.81 | 2,213,300 | +0.92(+1.36%) |
Aug 09, 2011 | 67.57 | 69.76 | 62.50 | 67.89 | 1,398,266 | +4.77(+7.56%) |
Aug 08, 2011 | 66.01 | 68.00 | 62.20 | 63.12 | 1,864,883 | -7.19(-10.23%) |
Aug 05, 2011 | 71.70 | 73.44 | 67.14 | 70.31 | 1,210,266 | +2.15(+3.15%) |
Aug 04, 2011 | 74.57 | 74.57 | 67.13 | 68.16 | 1,212,119 | -7.40(-9.79%) |
Aug 03, 2011 | 75.61 | 76.77 | 70.00 | 75.56 | 1,593,267 | +0.12(+0.16%) |
Aug 02, 2011 | 77.43 | 77.70 | 74.15 | 75.44 | 972,224 | -2.24(-2.88%) |
Aug 01, 2011 | 76.90 | 79.72 | 74.62 | 77.68 | 2,290,845 | +4.33(+5.90%) |
Jul 29, 2011 | 69.62 | 74.00 | 69.52 | 73.35 | 1,352,464 | +2.56(+3.62%) |
Jul 28, 2011 | 67.50 | 74.40 | 67.25 | 70.79 | 2,412,254 | +5.74(+8.82%) |
Jul 27, 2011 | 67.00 | 67.00 | 63.00 | 65.05 | 1,380,975 | -2.24(-3.33%) |
Jul 26, 2011 | 68.52 | 69.00 | 66.97 | 67.29 | 595,796 | -0.72(-1.06%) |
Jul 25, 2011 | 67.47 | 69.35 | 67.00 | 68.01 | 441,997 | -0.67(-0.98%) |
Jul 22, 2011 | 69.26 | 71.28 | 66.75 | 68.68 | 1,262,573 | +0.33(+0.48%) |
Jul 21, 2011 | 70.00 | 70.83 | 67.56 | 68.35 | 802,976 | -1.59(-2.27%) |
Jul 20, 2011 | 70.50 | 70.98 | 68.00 | 69.94 | 781,800 | +0.29(+0.42%) |
Jul 19, 2011 | 73.70 | 75.34 | 69.56 | 69.65 | 2,237,093 | -3.04(-4.18%) |
Jul 18, 2011 | 73.51 | 74.38 | 71.95 | 72.69 | 720,533 | -1.75(-2.35%) |
Jul 15, 2011 | 74.59 | 75.25 | 72.04 | 74.44 | 842,211 | +0.57(+0.77%) |
Jul 14, 2011 | 73.00 | 75.27 | 70.10 | 73.87 | 1,609,024 | +1.90(+2.64%) |
Jul 13, 2011 | 68.79 | 73.25 | 67.55 | 71.97 | 1,677,239 | +5.10(+7.63%) |
Jul 12, 2011 | 72.50 | 72.73 | 66.58 | 66.87 | 1,916,510 | -5.99(-8.22%) |
Jul 11, 2011 | 73.51 | 75.88 | 71.92 | 72.86 | 1,349,765 | -2.82(-3.73%) |
Jul 08, 2011 | 72.75 | 76.60 | 69.80 | 75.68 | 2,080,791 | +3.81(+5.30%) |
Jul 07, 2011 | 78.11 | 79.64 | 71.64 | 71.87 | 2,850,531 | -4.71(-6.15%) |
Jul 06, 2011 | 73.60 | 77.06 | 73.51 | 76.58 | 2,847,990 | +6.18(+8.78%) |
Jul 05, 2011 | 67.75 | 71.80 | 65.64 | 70.40 | 1,887,915 | +2.23(+3.27%) |
Jul 01, 2011 | 61.30 | 68.66 | 61.09 | 68.17 | 1,808,380 | +7.36(+12.10%) |
Jun 30, 2011 | 60.92 | 61.37 | 59.60 | 60.81 | 510,132 | +1.07(+1.79%) |
Jun 29, 2011 | 60.00 | 61.50 | 59.00 | 59.74 | 955,485 | +0.19(+0.32%) |
Jun 28, 2011 | 58.11 | 59.96 | 57.05 | 59.55 | 821,618 | +2.28(+3.98%) |
Jun 27, 2011 | 54.41 | 57.63 | 54.10 | 57.27 | 1,061,573 | +3.51(+6.53%) |
Jun 24, 2011 | 52.98 | 54.42 | 52.61 | 53.76 | 584,751 | +0.64(+1.20%) |
Jun 23, 2011 | 51.53 | 53.65 | 50.10 | 53.12 | 1,353,330 | +0.49(+0.93%) |
Jun 22, 2011 | 52.84 | 53.87 | 52.51 | 52.63 | 448,509 | -0.30(-0.57%) |
Jun 21, 2011 | 53.85 | 54.98 | 52.51 | 52.93 | 894,541 | -0.06(-0.11%) |
Jun 20, 2011 | 50.94 | 53.03 | 50.55 | 52.99 | 1,235,157 | +1.54(+2.99%) |
Jun 17, 2011 | 55.04 | 55.50 | 51.39 | 51.45 | 734,885 | -3.07(-5.63%) |
Jun 16, 2011 | 54.21 | 55.49 | 52.26 | 54.52 | 836,235 | -0.10(-0.18%) |
Jun 15, 2011 | 53.36 | 54.82 | 52.76 | 54.62 | 822,025 | +0.07(+0.13%) |
Jun 14, 2011 | 54.01 | 56.17 | 52.65 | 54.55 | 1,831,048 | +1.96(+3.73%) |
Jun 13, 2011 | 58.64 | 58.87 | 52.38 | 52.59 | 2,405,549 | -4.77(-8.32%) |
Jun 10, 2011 | 59.63 | 59.96 | 56.25 | 57.36 | 1,137,714 | -2.34(-3.92%) |
Jun 09, 2011 | 59.19 | 61.12 | 58.80 | 59.70 | 1,017,485 | +0.84(+1.43%) |
Jun 08, 2011 | 61.54 | 63.20 | 58.56 | 58.86 | 1,592,841 | -2.21(-3.62%) |
Jun 07, 2011 | 58.13 | 61.70 | 58.13 | 61.07 | 1,964,771 | +3.69(+6.43%) |
Jun 06, 2011 | 57.47 | 59.63 | 56.39 | 57.38 | 1,160,752 | +0.99(+1.76%) |
Jun 03, 2011 | 55.88 | 57.86 | 55.41 | 56.39 | 596,273 | -1.47(-2.54%) |
May 24, 2011 | 55.85 | 57.96 | 54.35 | 57.86 | 2,733,426 | +3.45(+6.34%) |
May 23, 2011 | 53.90 | 54.80 | 53.25 | 54.41 | 757,701 | -0.91(-1.64%) |
May 20, 2011 | 55.53 | 56.74 | 54.25 | 55.32 | 1,527,613 | -1.07(-1.90%) |
May 19, 2011 | 52.79 | 56.54 | 52.73 | 56.39 | 4,322,149 | +2.40(+4.45%) |
May 18, 2011 | 48.11 | 54.75 | 46.63 | 53.99 | 9,678,270 | +10.26(+23.46%) |
May 17, 2011 | 43.41 | 44.97 | 43.36 | 43.73 | 808,406 | +0.45(+1.04%) |
May 16, 2011 | 45.18 | 45.24 | 43.01 | 43.28 | 485,676 | -1.46(-3.26%) |
May 13, 2011 | 45.77 | 46.22 | 44.58 | 44.74 | 337,053 | -0.94(-2.06%) |
May 12, 2011 | 45.35 | 46.05 | 44.75 | 45.68 | 365,060 | +0.17(+0.37%) |
May 11, 2011 | 45.90 | 46.25 | 44.34 | 45.51 | 484,295 | -0.71(-1.54%) |
May 10, 2011 | 43.05 | 46.24 | 43.05 | 46.22 | 769,085 | +3.21(+7.46%) |
May 09, 2011 | 42.23 | 43.24 | 42.05 | 43.01 | 407,042 | +0.99(+2.36%) |
May 06, 2011 | 43.45 | 43.45 | 41.61 | 42.02 | 327,038 | -0.22(-0.52%) |
May 05, 2011 | 42.00 | 43.89 | 41.24 | 42.24 | 572,627 | -0.04(-0.09%) |
May 04, 2011 | 44.40 | 44.85 | 41.96 | 42.28 | 744,777 | -2.14(-4.82%) |
May 03, 2011 | 43.97 | 44.71 | 43.25 | 44.42 | 403,687 | +0.42(+0.95%) |