Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 39.23 | 39.34 | 38.78 | 39.21 | 9,307 | +0.00(+0.00%) |
May 30, 2012 | 39.55 | 39.55 | 39.20 | 39.21 | 2,133 | -0.82(-2.05%) |
May 29, 2012 | 39.93 | 40.24 | 39.83 | 40.03 | 21,790 | +0.51(+1.28%) |
May 25, 2012 | 39.49 | 39.61 | 39.39 | 39.53 | 464,116 | +0.03(+0.07%) |
May 24, 2012 | 39.58 | 39.58 | 39.23 | 39.50 | 11,414 | -0.16(-0.40%) |
May 23, 2012 | 39.41 | 39.66 | 38.95 | 39.66 | 2,886 | -0.10(-0.24%) |
May 22, 2012 | 39.84 | 40.02 | 39.58 | 39.75 | 6,328 | +0.16(+0.41%) |
May 21, 2012 | 39.03 | 39.63 | 39.03 | 39.59 | 42,072 | +0.72(+1.84%) |
May 18, 2012 | 39.15 | 39.25 | 38.76 | 38.87 | 26,925 | -0.20(-0.52%) |
May 17, 2012 | 39.69 | 39.69 | 39.06 | 39.08 | 50,029 | -0.52(-1.30%) |
May 16, 2012 | 39.97 | 40.10 | 39.59 | 39.59 | 13,417 | -0.31(-0.77%) |
May 15, 2012 | 39.99 | 40.22 | 39.90 | 39.90 | 6,663 | -0.35(-0.88%) |
May 14, 2012 | 40.37 | 40.44 | 40.07 | 40.25 | 10,214 | -0.52(-1.26%) |
May 11, 2012 | 40.62 | 41.15 | 40.57 | 40.77 | 46,656 | -0.15(-0.37%) |
May 10, 2012 | 41.19 | 41.23 | 40.86 | 40.92 | 39,485 | +0.06(+0.16%) |
May 09, 2012 | 40.87 | 41.14 | 40.53 | 40.86 | 34,720 | -0.52(-1.25%) |
May 08, 2012 | 41.36 | 41.44 | 40.92 | 41.37 | 18,450 | -0.43(-1.04%) |
May 07, 2012 | 41.64 | 41.90 | 41.64 | 41.80 | 6,526 | +0.09(+0.21%) |
May 04, 2012 | 41.85 | 41.86 | 41.65 | 41.72 | 8,164 | -0.66(-1.56%) |
May 03, 2012 | 42.70 | 42.81 | 42.28 | 42.38 | 143,896 | -0.46(-1.07%) |
May 02, 2012 | 42.48 | 42.84 | 42.36 | 42.84 | 19,302 | -0.17(-0.39%) |
May 01, 2012 | 42.78 | 43.20 | 42.72 | 43.01 | 5,360 | +0.30(+0.70%) |
Apr 30, 2012 | 42.96 | 42.96 | 42.60 | 42.71 | 11,858 | -0.49(-1.14%) |
Apr 27, 2012 | 43.16 | 43.29 | 42.91 | 43.20 | 17,701 | +0.23(+0.52%) |
Apr 26, 2012 | 42.52 | 42.98 | 42.50 | 42.98 | 12,065 | +0.28(+0.66%) |
Apr 25, 2012 | 42.83 | 42.83 | 42.61 | 42.69 | 70,644 | +0.25(+0.59%) |
Apr 24, 2012 | 42.04 | 42.52 | 42.04 | 42.44 | 28,996 | +0.50(+1.20%) |
Apr 23, 2012 | 41.90 | 41.95 | 41.62 | 41.94 | 11,742 | -0.73(-1.71%) |
Apr 20, 2012 | 42.52 | 42.77 | 42.51 | 42.67 | 9,236 | +0.32(+0.76%) |
Apr 19, 2012 | 42.70 | 42.81 | 42.05 | 42.35 | 101,525 | -0.29(-0.68%) |
Apr 18, 2012 | 42.63 | 42.79 | 42.57 | 42.64 | 18,282 | -0.31(-0.73%) |
Apr 17, 2012 | 42.70 | 42.98 | 42.29 | 42.95 | 4,268 | +0.67(+1.57%) |
Apr 16, 2012 | 42.30 | 42.36 | 42.02 | 42.29 | 20,371 | +0.15(+0.35%) |
Apr 13, 2012 | 42.36 | 42.36 | 42.04 | 42.14 | 7,763 | -0.65(-1.52%) |
Apr 12, 2012 | 42.16 | 42.79 | 42.06 | 42.79 | 42,833 | +0.92(+2.21%) |
Apr 11, 2012 | 41.91 | 42.01 | 41.84 | 41.86 | 10,999 | +0.58(+1.41%) |
Apr 10, 2012 | 41.97 | 42.06 | 41.23 | 41.28 | 38,438 | -0.98(-2.31%) |
Apr 09, 2012 | 42.02 | 42.29 | 41.99 | 42.26 | 6,310 | -0.44(-1.02%) |
Apr 05, 2012 | 42.70 | 42.88 | 42.61 | 42.69 | 11,895 | -0.03(-0.08%) |
Apr 04, 2012 | 42.88 | 42.88 | 42.64 | 42.73 | 8,969 | -0.79(-1.81%) |
Apr 03, 2012 | 43.85 | 43.93 | 43.44 | 43.52 | 11,038 | -0.41(-0.94%) |
Apr 02, 2012 | 43.64 | 44.13 | 43.53 | 43.93 | 33,144 | +0.23(+0.52%) |
Mar 30, 2012 | 43.70 | 43.84 | 43.54 | 43.70 | 8,517 | +0.30(+0.69%) |
Mar 29, 2012 | 43.14 | 43.49 | 42.98 | 43.40 | 12,883 | -0.11(-0.26%) |
Mar 28, 2012 | 43.90 | 43.90 | 43.34 | 43.52 | 4,884 | -0.42(-0.95%) |
Mar 27, 2012 | 44.10 | 44.14 | 43.93 | 43.93 | 37,503 | -0.23(-0.51%) |
Mar 26, 2012 | 43.77 | 44.16 | 43.77 | 44.16 | 9,524 | +0.76(+1.75%) |
Mar 23, 2012 | 43.33 | 43.53 | 43.07 | 43.40 | 4,538 | +0.17(+0.39%) |
Mar 22, 2012 | 43.20 | 43.27 | 42.98 | 43.24 | 18,821 | -0.54(-1.23%) |
Mar 21, 2012 | 43.83 | 43.85 | 43.61 | 43.77 | 13,842 | -0.15(-0.35%) |
Mar 20, 2012 | 43.93 | 44.03 | 43.70 | 43.93 | 39,528 | -0.56(-1.25%) |
Mar 19, 2012 | 44.35 | 44.63 | 44.33 | 44.48 | 16,982 | +0.16(+0.36%) |
Mar 16, 2012 | 44.41 | 44.47 | 44.31 | 44.32 | 12,102 | +0.10(+0.22%) |
Mar 15, 2012 | 43.91 | 44.24 | 43.74 | 44.22 | 34,541 | +0.60(+1.37%) |
Mar 14, 2012 | 43.79 | 43.94 | 43.56 | 43.63 | 12,763 | -0.28(-0.64%) |
Mar 13, 2012 | 43.41 | 43.91 | 43.30 | 43.91 | 7,551 | +0.74(+1.72%) |
Mar 12, 2012 | 43.12 | 43.21 | 43.02 | 43.17 | 5,429 | +0.01(+0.02%) |
Mar 09, 2012 | 43.19 | 43.34 | 43.16 | 43.16 | 7,495 | -0.09(-0.20%) |
Mar 08, 2012 | 42.86 | 43.39 | 42.86 | 43.25 | 6,986 | +0.87(+2.05%) |
Mar 07, 2012 | 42.14 | 42.46 | 42.14 | 42.38 | 12,374 | +0.52(+1.23%) |
Mar 06, 2012 | 42.32 | 42.32 | 41.74 | 41.86 | 22,666 | -1.33(-3.08%) |
Mar 05, 2012 | 43.27 | 43.28 | 43.01 | 43.19 | 8,532 | -0.22(-0.50%) |
Mar 02, 2012 | 43.64 | 43.64 | 43.37 | 43.41 | 4,976 | -0.41(-0.94%) |
Mar 01, 2012 | 43.75 | 43.85 | 43.63 | 43.82 | 7,644 | +0.25(+0.57%) |
Feb 29, 2012 | 43.97 | 44.11 | 43.56 | 43.57 | 12,459 | -0.34(-0.77%) |
Feb 28, 2012 | 43.77 | 43.92 | 43.64 | 43.91 | 16,335 | +0.17(+0.40%) |
Feb 27, 2012 | 43.48 | 43.78 | 43.27 | 43.74 | 6,306 | -0.23(-0.52%) |
Feb 24, 2012 | 43.91 | 44.12 | 43.85 | 43.97 | 12,472 | +0.17(+0.39%) |
Feb 23, 2012 | 43.58 | 43.80 | 43.34 | 43.80 | 14,175 | +0.28(+0.65%) |
Feb 22, 2012 | 43.53 | 43.67 | 43.49 | 43.52 | 17,436 | -0.02(-0.06%) |
Feb 21, 2012 | 43.56 | 43.79 | 43.48 | 43.54 | 28,313 | +0.04(+0.09%) |
Feb 17, 2012 | 43.50 | 43.56 | 43.31 | 43.50 | 20,846 | +0.26(+0.60%) |
Feb 16, 2012 | 42.72 | 43.25 | 42.60 | 43.24 | 11,560 | +0.49(+1.15%) |
Feb 15, 2012 | 43.35 | 43.35 | 42.73 | 42.75 | 40,236 | -0.18(-0.41%) |
Feb 14, 2012 | 42.98 | 43.10 | 42.66 | 42.93 | 23,536 | -0.29(-0.67%) |
Feb 13, 2012 | 43.11 | 43.27 | 42.89 | 43.22 | 22,740 | +0.56(+1.32%) |
Feb 10, 2012 | 42.65 | 42.83 | 42.52 | 42.65 | 34,290 | -0.70(-1.62%) |
Feb 09, 2012 | 43.33 | 43.39 | 43.07 | 43.35 | 15,756 | +0.07(+0.17%) |
Feb 08, 2012 | 43.34 | 43.45 | 43.14 | 43.28 | 227,226 | -0.04(-0.09%) |
Feb 07, 2012 | 42.99 | 43.32 | 42.83 | 43.32 | 187,360 | +0.22(+0.52%) |
Feb 06, 2012 | 42.93 | 43.24 | 42.93 | 43.10 | 64,976 | -0.29(-0.66%) |
Feb 03, 2012 | 42.91 | 43.40 | 42.78 | 43.39 | 167,533 | +0.72(+1.68%) |
Feb 02, 2012 | 42.44 | 42.67 | 42.37 | 42.67 | 118,870 | +0.33(+0.78%) |
Feb 01, 2012 | 42.17 | 42.55 | 42.17 | 42.34 | 18,910 | +0.49(+1.17%) |
Jan 31, 2012 | 42.11 | 42.15 | 41.61 | 41.85 | 8,089 | +0.17(+0.40%) |
Jan 30, 2012 | 41.45 | 41.71 | 41.45 | 41.68 | 4,751 | -0.46(-1.08%) |
Jan 27, 2012 | 41.85 | 42.16 | 41.85 | 42.14 | 5,522 | +0.17(+0.40%) |
Jan 26, 2012 | 42.28 | 42.46 | 41.90 | 41.97 | 14,171 | -0.11(-0.27%) |
Jan 25, 2012 | 41.41 | 42.10 | 41.23 | 42.08 | 5,621 | +0.49(+1.18%) |
Jan 24, 2012 | 41.34 | 41.61 | 41.22 | 41.59 | 18,511 | -0.17(-0.41%) |
Jan 23, 2012 | 41.84 | 42.05 | 41.62 | 41.76 | 15,771 | +0.04(+0.10%) |
Jan 20, 2012 | 41.54 | 41.72 | 41.44 | 41.72 | 21,043 | +0.05(+0.13%) |
Jan 19, 2012 | 41.56 | 41.73 | 41.40 | 41.66 | 37,153 | +0.29(+0.70%) |
Jan 18, 2012 | 40.86 | 41.37 | 40.86 | 41.37 | 18,034 | +0.65(+1.60%) |
Jan 17, 2012 | 40.70 | 40.90 | 40.67 | 40.72 | 146,106 | +0.48(+1.18%) |
Jan 13, 2012 | 40.14 | 40.28 | 39.99 | 40.24 | 18,529 | -0.40(-0.99%) |
Jan 12, 2012 | 40.34 | 40.65 | 40.19 | 40.65 | 13,995 | +0.41(+1.02%) |
Jan 11, 2012 | 40.03 | 40.26 | 40.03 | 40.24 | 5,802 | +0.08(+0.20%) |
Jan 10, 2012 | 40.16 | 40.28 | 40.11 | 40.16 | 73,590 | +0.51(+1.28%) |
Jan 09, 2012 | 39.62 | 39.66 | 39.43 | 39.65 | 34,815 | +0.30(+0.76%) |
Jan 06, 2012 | 39.34 | 39.51 | 39.29 | 39.35 | 36,111 | -0.27(-0.69%) |
Jan 05, 2012 | 39.63 | 39.67 | 39.27 | 39.62 | 9,773 | -0.23(-0.59%) |
Jan 04, 2012 | 39.78 | 39.91 | 39.66 | 39.86 | 6,004 | +0.99(+2.55%) |
Dec 30, 2011 | 38.97 | 39.04 | 38.85 | 38.87 | 13,817 | +0.03(+0.08%) |
Dec 29, 2011 | 38.50 | 38.83 | 38.43 | 38.83 | 11,448 | +0.58(+1.52%) |
Dec 28, 2011 | 38.40 | 38.40 | 38.19 | 38.25 | 27,196 | -0.61(-1.58%) |
Dec 27, 2011 | 38.78 | 38.98 | 38.71 | 38.87 | 221,463 | -0.05(-0.12%) |
Dec 23, 2011 | 38.66 | 38.91 | 38.58 | 38.91 | 13,809 | +0.76(+1.99%) |
Dec 21, 2011 | 38.18 | 38.20 | 37.90 | 38.16 | 10,497 | -0.17(-0.44%) |
Dec 20, 2011 | 37.75 | 38.33 | 37.75 | 38.33 | 112,204 | +1.40(+3.80%) |
Dec 19, 2011 | 37.68 | 37.71 | 36.88 | 36.92 | 106,248 | -0.46(-1.22%) |
Dec 16, 2011 | 37.55 | 37.81 | 37.35 | 37.38 | 54,431 | -0.04(-0.11%) |
Dec 15, 2011 | 37.65 | 37.67 | 37.32 | 37.42 | 34,476 | +0.13(+0.34%) |
Dec 14, 2011 | 37.46 | 37.61 | 37.19 | 37.29 | 9,363 | -0.41(-1.08%) |
Dec 13, 2011 | 38.54 | 38.54 | 37.70 | 37.70 | 30,330 | -0.49(-1.27%) |
Dec 12, 2011 | 38.59 | 38.59 | 37.92 | 38.19 | 35,462 | -0.93(-2.39%) |
Dec 09, 2011 | 38.59 | 39.16 | 38.59 | 39.12 | 15,245 | +0.85(+2.23%) |
Dec 08, 2011 | 38.93 | 38.94 | 38.24 | 38.27 | 27,873 | -1.11(-2.81%) |
Dec 07, 2011 | 39.17 | 39.38 | 38.78 | 39.38 | 9,540 | +0.12(+0.30%) |
Dec 06, 2011 | 39.15 | 39.42 | 39.09 | 39.26 | 5,397 | -0.11(-0.28%) |
Dec 05, 2011 | 39.52 | 39.69 | 39.13 | 39.37 | 55,048 | +0.49(+1.26%) |
Dec 02, 2011 | 39.44 | 39.44 | 38.88 | 38.88 | 18,240 | -0.00(-0.01%) |
Dec 01, 2011 | 38.90 | 39.08 | 38.79 | 38.88 | 21,172 | -0.06(-0.15%) |
Nov 30, 2011 | 38.64 | 38.97 | 38.48 | 38.94 | 11,480 | +1.84(+4.95%) |
Nov 29, 2011 | 37.15 | 37.38 | 37.10 | 37.10 | 8,998 | +0.24(+0.65%) |
Nov 28, 2011 | 36.92 | 37.12 | 36.82 | 36.86 | 14,538 | +1.20(+3.38%) |
Nov 25, 2011 | 35.65 | 36.09 | 35.62 | 35.66 | 9,789 | -0.20(-0.56%) |
Nov 23, 2011 | 36.35 | 36.35 | 35.77 | 35.86 | 119,321 | -0.77(-2.09%) |
Nov 22, 2011 | 36.94 | 37.01 | 36.47 | 36.62 | 13,546 | -0.36(-0.97%) |
Nov 21, 2011 | 37.12 | 37.12 | 36.61 | 36.98 | 12,558 | -0.92(-2.42%) |
Nov 18, 2011 | 38.04 | 38.15 | 37.80 | 37.90 | 15,573 | +0.03(+0.08%) |
Nov 17, 2011 | 38.37 | 38.40 | 37.63 | 37.87 | 14,845 | -0.50(-1.31%) |
Nov 16, 2011 | 38.67 | 38.97 | 38.37 | 38.37 | 9,289 | -0.73(-1.86%) |
Nov 15, 2011 | 38.86 | 39.19 | 38.57 | 39.10 | 19,761 | +0.22(+0.57%) |
Nov 14, 2011 | 39.23 | 39.31 | 38.74 | 38.87 | 48,970 | -0.45(-1.16%) |
Nov 11, 2011 | 38.91 | 39.38 | 38.91 | 39.33 | 31,857 | +1.05(+2.73%) |
Nov 10, 2011 | 38.53 | 38.53 | 38.04 | 38.28 | 15,660 | +0.40(+1.05%) |
Nov 09, 2011 | 38.47 | 38.68 | 37.88 | 37.88 | 16,793 | -1.83(-4.62%) |
Nov 08, 2011 | 39.32 | 39.72 | 39.02 | 39.72 | 25,289 | +0.47(+1.21%) |
Nov 07, 2011 | 39.05 | 39.28 | 38.83 | 39.24 | 5,915 | +0.08(+0.22%) |
Nov 04, 2011 | 39.17 | 39.30 | 38.77 | 39.16 | 35,371 | -0.36(-0.91%) |
Nov 03, 2011 | 39.02 | 39.54 | 38.63 | 39.52 | 54,352 | +1.04(+2.71%) |
Nov 02, 2011 | 38.41 | 38.71 | 38.35 | 38.48 | 6,853 | +0.60(+1.58%) |
Nov 01, 2011 | 37.96 | 38.37 | 37.60 | 37.88 | 7,452 | -1.38(-3.51%) |
Oct 31, 2011 | 39.90 | 39.97 | 39.26 | 39.26 | 17,514 | -1.50(-3.69%) |
Oct 28, 2011 | 40.68 | 40.84 | 40.68 | 40.76 | 13,772 | -0.31(-0.75%) |
Oct 27, 2011 | 40.44 | 41.29 | 40.26 | 41.07 | 37,443 | +2.04(+5.23%) |
Oct 26, 2011 | 39.26 | 39.35 | 38.57 | 39.02 | 6,261 | +0.37(+0.97%) |
Oct 25, 2011 | 39.02 | 39.07 | 38.53 | 38.65 | 18,855 | -0.62(-1.58%) |
Oct 24, 2011 | 38.67 | 39.41 | 38.67 | 39.27 | 15,980 | +0.81(+2.09%) |
Oct 21, 2011 | 38.12 | 38.47 | 38.08 | 38.47 | 156,627 | +0.78(+2.07%) |
Oct 20, 2011 | 37.57 | 37.79 | 37.20 | 37.68 | 6,790 | -0.05(-0.13%) |
Oct 19, 2011 | 38.03 | 38.23 | 37.62 | 37.73 | 18,628 | -0.62(-1.62%) |
Oct 18, 2011 | 37.38 | 38.56 | 37.37 | 38.35 | 16,771 | +0.92(+2.45%) |
Oct 17, 2011 | 38.13 | 38.13 | 37.36 | 37.44 | 15,524 | -0.97(-2.51%) |
Oct 14, 2011 | 38.39 | 38.42 | 38.04 | 38.40 | 33,557 | +0.61(+1.63%) |
Oct 13, 2011 | 37.70 | 37.84 | 37.45 | 37.79 | 36,643 | -0.08(-0.21%) |
Oct 12, 2011 | 37.60 | 38.21 | 37.60 | 37.87 | 9,668 | +0.61(+1.65%) |
Oct 11, 2011 | 36.77 | 37.25 | 36.77 | 37.25 | 13,107 | +0.08(+0.22%) |
Oct 10, 2011 | 36.68 | 37.17 | 36.60 | 37.17 | 16,954 | +1.41(+3.95%) |
Oct 07, 2011 | 36.16 | 36.30 | 35.62 | 35.76 | 26,458 | -0.21(-0.58%) |
Oct 06, 2011 | 35.06 | 35.97 | 34.92 | 35.97 | 13,293 | +0.96(+2.73%) |
Oct 05, 2011 | 34.37 | 35.13 | 34.26 | 35.01 | 19,016 | +0.55(+1.60%) |
Oct 04, 2011 | 33.41 | 34.46 | 33.00 | 34.46 | 128,185 | +0.45(+1.31%) |
Oct 03, 2011 | 34.77 | 34.93 | 33.89 | 34.02 | 26,656 | -0.92(-2.63%) |
Sep 30, 2011 | 35.45 | 35.57 | 34.89 | 34.93 | 28,636 | -1.27(-3.50%) |
Sep 29, 2011 | 36.37 | 36.42 | 35.63 | 36.20 | 14,451 | +0.65(+1.84%) |
Sep 28, 2011 | 36.43 | 36.50 | 35.55 | 35.55 | 10,962 | -0.75(-2.07%) |
Sep 27, 2011 | 36.61 | 36.95 | 36.19 | 36.30 | 59,854 | +0.77(+2.18%) |
Sep 26, 2011 | 35.35 | 35.54 | 34.60 | 35.52 | 30,349 | +0.65(+1.88%) |
Sep 23, 2011 | 34.36 | 35.19 | 34.36 | 34.87 | 63,119 | +0.14(+0.41%) |
Sep 22, 2011 | 34.92 | 35.03 | 34.32 | 34.73 | 73,176 | -1.44(-3.99%) |
Sep 21, 2011 | 37.25 | 37.25 | 36.17 | 36.17 | 45,930 | -1.04(-2.79%) |
Sep 20, 2011 | 37.36 | 37.82 | 37.20 | 37.21 | 25,935 | -0.20(-0.53%) |
Sep 19, 2011 | 37.12 | 37.45 | 36.86 | 37.41 | 9,458 | -0.62(-1.64%) |
Sep 16, 2011 | 38.21 | 38.23 | 37.86 | 38.03 | 21,075 | -0.06(-0.15%) |
Sep 15, 2011 | 37.76 | 38.12 | 37.46 | 38.08 | 150,658 | +1.03(+2.78%) |
Sep 14, 2011 | 36.70 | 37.46 | 36.23 | 37.05 | 64,800 | +0.54(+1.49%) |
Sep 13, 2011 | 36.03 | 36.61 | 36.01 | 36.51 | 47,334 | +1.16(+3.27%) |
Sep 12, 2011 | 35.33 | 35.71 | 35.16 | 35.36 | 118,867 | -0.56(-1.55%) |
Sep 09, 2011 | 36.40 | 36.50 | 35.82 | 35.91 | 19,915 | -1.28(-3.43%) |
Sep 08, 2011 | 37.37 | 37.69 | 37.11 | 37.19 | 17,047 | -0.64(-1.69%) |
Sep 07, 2011 | 37.25 | 37.86 | 37.22 | 37.83 | 12,940 | +1.31(+3.58%) |
Sep 06, 2011 | 36.05 | 36.62 | 35.99 | 36.52 | 17,941 | -1.12(-2.97%) |
Sep 02, 2011 | 37.83 | 37.96 | 37.53 | 37.64 | 4,338 | -1.07(-2.76%) |
Sep 01, 2011 | 39.15 | 39.50 | 38.71 | 38.71 | 45,875 | -0.53(-1.36%) |
Aug 31, 2011 | 39.26 | 39.70 | 39.09 | 39.24 | 14,540 | +0.38(+0.99%) |
Aug 30, 2011 | 38.47 | 38.86 | 38.39 | 38.86 | 6,447 | +0.30(+0.77%) |
Aug 29, 2011 | 38.15 | 38.56 | 38.13 | 38.56 | 11,606 | +1.00(+2.65%) |
Aug 26, 2011 | 36.62 | 37.68 | 36.37 | 37.56 | 11,399 | +0.70(+1.90%) |
Aug 25, 2011 | 37.88 | 37.90 | 36.81 | 36.86 | 31,110 | -0.66(-1.76%) |
Aug 24, 2011 | 37.16 | 37.63 | 37.04 | 37.52 | 27,930 | +0.49(+1.31%) |
Aug 23, 2011 | 36.20 | 37.16 | 36.11 | 37.04 | 27,631 | +1.06(+2.95%) |
Aug 22, 2011 | 36.57 | 36.84 | 35.98 | 35.98 | 19,968 | +0.06(+0.18%) |
Aug 19, 2011 | 35.92 | 36.82 | 35.83 | 35.91 | 31,700 | -0.71(-1.94%) |
Aug 18, 2011 | 37.29 | 37.29 | 36.22 | 36.62 | 42,359 | -2.02(-5.22%) |
Aug 17, 2011 | 38.86 | 39.25 | 38.48 | 38.64 | 23,203 | +0.04(+0.10%) |
Aug 16, 2011 | 38.75 | 38.91 | 38.39 | 38.60 | 15,111 | -0.69(-1.75%) |
Aug 15, 2011 | 38.91 | 39.29 | 38.88 | 39.29 | 55,139 | +0.91(+2.37%) |
Aug 12, 2011 | 38.29 | 38.64 | 38.15 | 38.38 | 50,202 | +0.60(+1.58%) |
Aug 11, 2011 | 36.44 | 38.20 | 36.44 | 37.78 | 189,461 | +1.67(+4.64%) |
Aug 10, 2011 | 37.49 | 37.49 | 36.07 | 36.11 | 290,326 | -2.19(-5.73%) |
Aug 09, 2011 | 38.59 | 38.30 | 36.44 | 38.30 | 29,121 | +2.06(+5.68%) |
Aug 08, 2011 | 37.54 | 38.04 | 36.24 | 36.24 | 362,767 | -2.78(-7.11%) |
Aug 05, 2011 | 39.51 | 39.67 | 37.87 | 39.02 | 664,831 | +0.41(+1.07%) |
Aug 04, 2011 | 40.16 | 40.16 | 38.51 | 38.60 | 296,945 | -2.68(-6.49%) |
Aug 03, 2011 | 41.43 | 41.43 | 40.46 | 41.28 | 99,615 | +0.10(+0.25%) |
Aug 02, 2011 | 42.09 | 42.16 | 41.18 | 41.18 | 30,253 | -1.28(-3.02%) |
Aug 01, 2011 | 43.61 | 43.61 | 42.10 | 42.46 | 82,299 | -0.47(-1.10%) |
Jul 29, 2011 | 42.88 | 43.21 | 42.57 | 42.93 | 60,716 | -0.07(-0.17%) |
Jul 28, 2011 | 43.27 | 43.72 | 43.00 | 43.00 | 38,038 | -0.34(-0.79%) |
Jul 27, 2011 | 44.44 | 44.44 | 43.35 | 43.35 | 79,405 | -1.24(-2.77%) |
Jul 26, 2011 | 44.93 | 44.93 | 44.58 | 44.58 | 74,231 | -0.31(-0.69%) |
Jul 25, 2011 | 44.91 | 45.16 | 44.66 | 44.89 | 17,652 | -0.26(-0.58%) |
Jul 22, 2011 | 45.09 | 45.19 | 45.09 | 45.16 | 56,328 | -0.19(-0.42%) |
Jul 21, 2011 | 44.93 | 45.43 | 44.80 | 45.35 | 38,937 | +0.78(+1.74%) |
Jul 20, 2011 | 44.63 | 44.64 | 44.38 | 44.57 | 5,073 | +0.23(+0.51%) |
Jul 19, 2011 | 44.16 | 44.34 | 43.99 | 44.34 | 15,802 | +0.65(+1.50%) |
Jul 18, 2011 | 43.89 | 43.89 | 43.35 | 43.69 | 72,308 | -0.73(-1.63%) |
Jul 15, 2011 | 44.33 | 44.49 | 44.07 | 44.42 | 6,838 | +0.10(+0.22%) |
Jul 14, 2011 | 45.00 | 45.04 | 44.24 | 44.32 | 56,593 | -0.34(-0.77%) |
Jul 13, 2011 | 44.77 | 45.22 | 44.66 | 44.66 | 16,116 | +0.53(+1.19%) |
Jul 12, 2011 | 44.28 | 44.58 | 44.14 | 44.14 | 3,404 | -0.43(-0.96%) |
Jul 11, 2011 | 44.70 | 44.94 | 44.40 | 44.57 | 13,630 | -1.07(-2.34%) |
Jul 08, 2011 | 45.68 | 45.68 | 45.28 | 45.64 | 37,920 | -0.65(-1.40%) |
Jul 07, 2011 | 46.18 | 46.38 | 45.96 | 46.28 | 19,769 | +0.56(+1.22%) |
Jul 06, 2011 | 45.70 | 45.83 | 45.45 | 45.72 | 36,353 | +0.03(+0.06%) |
Jul 05, 2011 | 45.96 | 45.97 | 45.63 | 45.70 | 13,731 | -0.31(-0.68%) |
Jul 01, 2011 | 45.39 | 46.10 | 45.19 | 46.01 | 13,953 | +0.63(+1.39%) |
Jun 30, 2011 | 44.96 | 45.46 | 44.82 | 45.38 | 5,009 | +0.71(+1.60%) |
Jun 29, 2011 | 44.25 | 44.73 | 44.18 | 44.67 | 8,751 | +0.62(+1.40%) |
Jun 28, 2011 | 43.75 | 44.05 | 43.51 | 44.05 | 12,875 | +0.55(+1.27%) |
Jun 27, 2011 | 43.16 | 43.60 | 43.16 | 43.50 | 14,538 | +0.34(+0.78%) |
Jun 24, 2011 | 43.84 | 43.84 | 43.08 | 43.16 | 52,190 | -0.28(-0.64%) |
Jun 23, 2011 | 43.31 | 43.52 | 42.81 | 43.44 | 21,732 | -0.53(-1.20%) |
Jun 22, 2011 | 44.07 | 44.26 | 43.97 | 43.97 | 6,819 | -0.18(-0.41%) |
Jun 21, 2011 | 43.85 | 44.33 | 43.75 | 44.15 | 17,805 | +0.83(+1.92%) |
Jun 20, 2011 | 43.23 | 43.34 | 43.19 | 43.32 | 36,204 | -0.02(-0.05%) |
Jun 17, 2011 | 43.29 | 43.46 | 43.19 | 43.34 | 22,515 | +0.41(+0.94%) |
Jun 16, 2011 | 42.90 | 43.16 | 42.61 | 42.94 | 14,361 | -0.14(-0.33%) |
Jun 15, 2011 | 43.38 | 43.57 | 42.91 | 43.08 | 11,455 | -0.84(-1.92%) |
Jun 14, 2011 | 43.60 | 44.04 | 43.60 | 43.92 | 20,952 | +0.86(+2.00%) |
Jun 13, 2011 | 43.18 | 43.31 | 42.90 | 43.06 | 59,259 | -0.03(-0.07%) |
Jun 10, 2011 | 43.81 | 43.81 | 43.03 | 43.09 | 24,090 | -0.88(-2.01%) |
Jun 09, 2011 | 43.82 | 44.19 | 43.63 | 43.97 | 17,836 | +0.40(+0.92%) |
Jun 08, 2011 | 43.92 | 43.92 | 43.49 | 43.57 | 19,941 | -0.50(-1.13%) |
Jun 07, 2011 | 44.25 | 44.40 | 44.03 | 44.07 | 30,683 | +0.23(+0.52%) |
Jun 06, 2011 | 44.32 | 44.32 | 43.78 | 43.84 | 17,123 | -0.50(-1.12%) |