Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 45.94 | 45.94 | 43.97 | 44.92 | 144,881 | -0.10(-0.22%) |
May 30, 2012 | 45.50 | 47.89 | 44.92 | 45.01 | 147,007 | +0.50(+1.13%) |
May 29, 2012 | 43.81 | 44.97 | 43.63 | 44.51 | 45,010 | +1.02(+2.34%) |
May 25, 2012 | 43.96 | 44.38 | 43.32 | 43.49 | 43,260 | -0.57(-1.30%) |
May 24, 2012 | 44.11 | 44.22 | 42.97 | 44.06 | 38,511 | +0.11(+0.24%) |
May 23, 2012 | 42.81 | 44.12 | 42.46 | 43.96 | 169,146 | +0.50(+1.16%) |
May 22, 2012 | 43.37 | 43.77 | 42.97 | 43.45 | 76,338 | +0.09(+0.20%) |
May 21, 2012 | 42.67 | 43.82 | 42.50 | 43.37 | 110,409 | +0.77(+1.82%) |
May 18, 2012 | 42.64 | 43.28 | 42.37 | 42.59 | 91,233 | -0.12(-0.27%) |
May 17, 2012 | 43.93 | 44.14 | 42.61 | 42.71 | 94,275 | -1.19(-2.71%) |
May 16, 2012 | 44.02 | 44.58 | 43.74 | 43.90 | 59,060 | +0.15(+0.35%) |
May 15, 2012 | 43.46 | 44.27 | 43.46 | 43.74 | 41,184 | +0.12(+0.27%) |
May 14, 2012 | 43.13 | 43.87 | 43.13 | 43.63 | 51,482 | -0.19(-0.44%) |
May 11, 2012 | 43.64 | 44.22 | 43.25 | 43.82 | 51,997 | -0.21(-0.48%) |
May 10, 2012 | 43.71 | 44.11 | 43.24 | 44.03 | 57,628 | +0.78(+1.81%) |
May 09, 2012 | 43.39 | 43.56 | 42.99 | 43.25 | 126,919 | -0.86(-1.95%) |
May 08, 2012 | 43.25 | 44.17 | 42.98 | 44.11 | 67,653 | +0.38(+0.86%) |
May 07, 2012 | 43.31 | 44.17 | 43.09 | 43.73 | 35,473 | +0.15(+0.36%) |
May 04, 2012 | 45.00 | 45.00 | 43.44 | 43.58 | 84,682 | -1.54(-3.41%) |
May 03, 2012 | 45.35 | 45.63 | 44.91 | 45.12 | 64,668 | -0.41(-0.89%) |
May 02, 2012 | 45.25 | 45.57 | 44.75 | 45.52 | 70,215 | +0.05(+0.11%) |
May 01, 2012 | 45.52 | 46.31 | 45.24 | 45.48 | 81,464 | +0.10(+0.21%) |
Apr 30, 2012 | 46.31 | 46.31 | 45.24 | 45.38 | 88,985 | -1.06(-2.29%) |
Apr 27, 2012 | 45.66 | 46.48 | 45.39 | 46.44 | 80,633 | +0.72(+1.57%) |
Apr 26, 2012 | 44.69 | 45.79 | 44.39 | 45.73 | 121,888 | +0.79(+1.77%) |
Apr 25, 2012 | 44.34 | 45.04 | 43.49 | 44.93 | 155,917 | +1.38(+3.18%) |
Apr 24, 2012 | 42.63 | 43.68 | 42.32 | 43.55 | 164,797 | +0.92(+2.16%) |
Apr 23, 2012 | 42.36 | 42.80 | 41.75 | 42.63 | 93,831 | -0.43(-0.99%) |
Apr 20, 2012 | 43.20 | 43.67 | 42.38 | 43.06 | 64,115 | +0.65(+1.53%) |
Apr 19, 2012 | 43.31 | 43.56 | 42.12 | 42.41 | 41,916 | -0.95(-2.19%) |
Apr 18, 2012 | 43.55 | 43.73 | 42.86 | 43.36 | 118,881 | -0.38(-0.86%) |
Apr 17, 2012 | 43.64 | 44.37 | 43.38 | 43.73 | 59,258 | +0.48(+1.12%) |
Apr 16, 2012 | 43.49 | 43.68 | 43.06 | 43.25 | 72,859 | +0.09(+0.20%) |
Apr 13, 2012 | 43.21 | 43.39 | 43.04 | 43.16 | 89,268 | -0.39(-0.89%) |
Apr 12, 2012 | 42.90 | 43.71 | 42.90 | 43.55 | 119,105 | +0.65(+1.51%) |
Apr 11, 2012 | 42.55 | 43.17 | 42.25 | 42.90 | 86,050 | +0.95(+2.26%) |
Apr 10, 2012 | 43.02 | 43.20 | 41.73 | 41.95 | 79,756 | -1.13(-2.63%) |
Apr 09, 2012 | 43.25 | 43.82 | 42.64 | 43.09 | 161,267 | -0.93(-2.11%) |
Apr 05, 2012 | 44.31 | 44.60 | 44.02 | 44.02 | 116,868 | -0.16(-0.37%) |
Apr 04, 2012 | 44.98 | 45.25 | 43.91 | 44.18 | 66,382 | -1.52(-3.33%) |
Apr 03, 2012 | 45.97 | 45.97 | 45.16 | 45.70 | 93,938 | -0.24(-0.53%) |
Apr 02, 2012 | 44.62 | 46.08 | 44.58 | 45.94 | 85,997 | +1.29(+2.88%) |
Mar 30, 2012 | 45.35 | 45.52 | 44.59 | 44.65 | 66,470 | -0.31(-0.69%) |
Mar 29, 2012 | 44.80 | 45.11 | 44.29 | 44.96 | 54,776 | -0.23(-0.51%) |
Mar 28, 2012 | 45.59 | 45.74 | 44.54 | 45.20 | 114,831 | -0.13(-0.28%) |
Mar 27, 2012 | 45.20 | 45.59 | 44.85 | 45.32 | 131,732 | +0.31(+0.69%) |
Mar 26, 2012 | 44.83 | 45.89 | 44.72 | 45.01 | 80,353 | +0.95(+2.15%) |
Mar 23, 2012 | 43.85 | 44.37 | 43.41 | 44.06 | 99,325 | +0.38(+0.86%) |
Mar 22, 2012 | 43.56 | 44.02 | 42.53 | 43.69 | 115,375 | -0.29(-0.66%) |
Mar 21, 2012 | 44.30 | 44.65 | 43.59 | 43.98 | 64,078 | -0.16(-0.37%) |
Mar 20, 2012 | 45.06 | 45.06 | 44.01 | 44.14 | 49,111 | -1.35(-2.96%) |
Mar 19, 2012 | 45.41 | 46.51 | 45.34 | 45.49 | 54,585 | +0.03(+0.06%) |
Mar 16, 2012 | 45.90 | 46.22 | 45.33 | 45.46 | 101,354 | -0.27(-0.59%) |
Mar 15, 2012 | 44.97 | 45.73 | 44.53 | 45.73 | 60,109 | +0.92(+2.05%) |
Mar 14, 2012 | 45.01 | 45.52 | 44.66 | 44.81 | 48,003 | -0.42(-0.92%) |
Mar 13, 2012 | 44.58 | 45.40 | 43.85 | 45.23 | 76,168 | +1.18(+2.68%) |
Mar 12, 2012 | 44.95 | 45.25 | 43.93 | 44.04 | 89,869 | -0.88(-1.96%) |
Mar 09, 2012 | 43.62 | 45.26 | 43.15 | 44.92 | 132,745 | +1.42(+3.27%) |
Mar 08, 2012 | 43.56 | 43.70 | 42.64 | 43.50 | 84,029 | +0.43(+0.99%) |
Mar 07, 2012 | 43.32 | 43.32 | 42.83 | 43.08 | 60,493 | +0.09(+0.20%) |
Mar 06, 2012 | 43.01 | 43.91 | 42.60 | 42.99 | 121,839 | -0.72(-1.64%) |
Mar 05, 2012 | 43.13 | 43.87 | 42.60 | 43.71 | 77,244 | +0.50(+1.17%) |
Mar 02, 2012 | 44.72 | 44.73 | 42.85 | 43.20 | 136,373 | -1.33(-2.98%) |
Mar 01, 2012 | 44.61 | 45.60 | 44.50 | 44.53 | 100,873 | +0.47(+1.08%) |
Feb 29, 2012 | 45.28 | 45.90 | 44.03 | 44.05 | 119,903 | -1.09(-2.42%) |
Feb 28, 2012 | 45.35 | 45.67 | 44.57 | 45.15 | 116,253 | -0.36(-0.79%) |
Feb 27, 2012 | 45.00 | 45.89 | 44.58 | 45.51 | 77,904 | +0.04(+0.09%) |
Feb 24, 2012 | 45.85 | 45.88 | 45.43 | 45.47 | 165,408 | -0.28(-0.61%) |
Feb 23, 2012 | 45.54 | 46.10 | 44.97 | 45.75 | 79,787 | +0.22(+0.49%) |
Feb 22, 2012 | 45.75 | 45.90 | 45.44 | 45.52 | 68,873 | -0.46(-1.01%) |
Feb 21, 2012 | 45.85 | 46.41 | 45.35 | 45.99 | 109,577 | +0.17(+0.38%) |
Feb 17, 2012 | 46.49 | 46.49 | 45.28 | 45.82 | 50,533 | -0.38(-0.82%) |
Feb 16, 2012 | 44.20 | 46.21 | 44.20 | 46.19 | 280,893 | +1.90(+4.28%) |
Feb 15, 2012 | 44.98 | 45.32 | 43.83 | 44.30 | 94,430 | -0.39(-0.87%) |
Feb 14, 2012 | 44.62 | 44.95 | 44.09 | 44.68 | 67,210 | -0.13(-0.28%) |
Feb 13, 2012 | 45.04 | 45.33 | 44.50 | 44.81 | 82,657 | +0.40(+0.89%) |
Feb 10, 2012 | 44.51 | 45.00 | 44.00 | 44.41 | 88,396 | -0.74(-1.63%) |
Feb 09, 2012 | 45.25 | 46.00 | 44.66 | 45.15 | 62,174 | +0.33(+0.73%) |
Feb 08, 2012 | 45.69 | 46.00 | 44.17 | 44.82 | 88,080 | -0.57(-1.26%) |
Feb 07, 2012 | 45.53 | 45.58 | 44.95 | 45.39 | 79,078 | -0.10(-0.22%) |
Feb 06, 2012 | 45.51 | 45.61 | 45.16 | 45.49 | 48,454 | -0.32(-0.71%) |
Feb 03, 2012 | 45.20 | 45.95 | 44.53 | 45.82 | 133,206 | +1.60(+3.61%) |
Feb 02, 2012 | 44.42 | 44.64 | 44.03 | 44.22 | 146,425 | -0.20(-0.46%) |
Feb 01, 2012 | 44.23 | 44.68 | 43.80 | 44.42 | 131,932 | +0.59(+1.35%) |
Jan 31, 2012 | 44.31 | 44.31 | 42.74 | 43.83 | 102,966 | -0.15(-0.35%) |
Jan 30, 2012 | 43.50 | 44.28 | 43.14 | 43.99 | 75,869 | -0.04(-0.09%) |
Jan 27, 2012 | 43.19 | 44.24 | 43.19 | 44.02 | 52,978 | +0.55(+1.27%) |
Jan 26, 2012 | 43.55 | 43.55 | 42.89 | 43.47 | 69,126 | +0.28(+0.65%) |
Jan 25, 2012 | 42.80 | 43.55 | 42.38 | 43.19 | 88,810 | +0.38(+0.88%) |
Jan 24, 2012 | 42.28 | 42.98 | 42.23 | 42.81 | 62,881 | +0.11(+0.25%) |
Jan 23, 2012 | 42.89 | 43.38 | 42.38 | 42.71 | 50,826 | -0.33(-0.76%) |
Jan 20, 2012 | 42.91 | 43.34 | 42.33 | 43.04 | 111,916 | +0.01(+0.02%) |
Jan 19, 2012 | 42.84 | 43.10 | 42.59 | 43.03 | 26,944 | +0.50(+1.18%) |
Jan 18, 2012 | 42.04 | 42.86 | 42.04 | 42.52 | 126,922 | +0.21(+0.50%) |
Jan 17, 2012 | 42.90 | 43.53 | 41.80 | 42.31 | 105,557 | -0.13(-0.30%) |
Jan 13, 2012 | 42.11 | 42.60 | 41.78 | 42.44 | 48,649 | -0.37(-0.86%) |
Jan 12, 2012 | 42.59 | 42.81 | 42.22 | 42.80 | 85,836 | +0.38(+0.89%) |
Jan 11, 2012 | 42.23 | 42.59 | 42.20 | 42.43 | 59,381 | -0.17(-0.41%) |
Jan 10, 2012 | 41.61 | 42.69 | 41.38 | 42.60 | 79,421 | +1.76(+4.31%) |
Jan 09, 2012 | 40.74 | 41.04 | 40.33 | 40.84 | 122,839 | -0.16(-0.40%) |
Jan 06, 2012 | 41.07 | 41.64 | 40.77 | 41.00 | 49,067 | -0.27(-0.66%) |
Jan 05, 2012 | 40.42 | 41.40 | 39.78 | 41.28 | 43,452 | +0.68(+1.67%) |
Jan 04, 2012 | 40.85 | 41.29 | 40.21 | 40.60 | 82,544 | +0.23(+0.58%) |
Dec 30, 2011 | 41.15 | 41.41 | 40.33 | 40.37 | 63,647 | -0.63(-1.53%) |
Dec 29, 2011 | 39.92 | 41.44 | 39.92 | 40.99 | 59,809 | +1.12(+2.82%) |
Dec 28, 2011 | 41.40 | 41.71 | 39.75 | 39.87 | 122,592 | -1.53(-3.69%) |
Dec 27, 2011 | 41.92 | 42.06 | 41.01 | 41.40 | 90,369 | -0.66(-1.56%) |
Dec 23, 2011 | 41.45 | 42.23 | 41.25 | 42.06 | 94,887 | +1.50(+3.70%) |
Dec 21, 2011 | 40.15 | 40.87 | 39.70 | 40.56 | 36,441 | +0.28(+0.70%) |
Dec 20, 2011 | 39.48 | 40.73 | 39.48 | 40.28 | 121,162 | +1.65(+4.26%) |
Dec 19, 2011 | 39.70 | 39.79 | 38.45 | 38.63 | 56,395 | -0.78(-1.99%) |
Dec 16, 2011 | 39.56 | 40.29 | 39.06 | 39.42 | 106,017 | +0.31(+0.79%) |
Dec 15, 2011 | 39.13 | 39.47 | 38.57 | 39.11 | 63,161 | +0.71(+1.84%) |
Dec 14, 2011 | 39.11 | 39.75 | 38.37 | 38.40 | 91,748 | -1.15(-2.91%) |
Dec 13, 2011 | 40.98 | 41.62 | 39.31 | 39.55 | 87,209 | -0.98(-2.41%) |
Dec 12, 2011 | 40.99 | 40.99 | 39.67 | 40.53 | 106,060 | -1.18(-2.83%) |
Dec 09, 2011 | 40.74 | 42.22 | 40.74 | 41.71 | 105,009 | +1.22(+3.01%) |
Dec 08, 2011 | 40.67 | 41.44 | 40.48 | 40.49 | 104,275 | -0.65(-1.58%) |
Dec 07, 2011 | 41.24 | 41.64 | 40.36 | 41.14 | 40,226 | -0.46(-1.12%) |
Dec 06, 2011 | 41.07 | 42.60 | 40.81 | 41.60 | 99,813 | +0.69(+1.68%) |
Dec 05, 2011 | 41.80 | 41.80 | 40.32 | 40.92 | 78,630 | +0.04(+0.09%) |
Dec 02, 2011 | 40.51 | 41.53 | 40.48 | 40.88 | 107,407 | +1.15(+2.90%) |
Dec 01, 2011 | 40.60 | 41.15 | 39.67 | 39.73 | 117,793 | -1.17(-2.86%) |
Nov 30, 2011 | 39.57 | 41.36 | 39.18 | 40.90 | 204,210 | +3.22(+8.56%) |
Nov 29, 2011 | 38.32 | 38.58 | 37.43 | 37.67 | 91,242 | -0.74(-1.92%) |
Nov 28, 2011 | 37.18 | 38.88 | 37.18 | 38.41 | 89,067 | +2.59(+7.24%) |
Nov 25, 2011 | 35.75 | 36.12 | 35.66 | 35.82 | 55,264 | -0.20(-0.56%) |
Nov 23, 2011 | 36.68 | 36.75 | 35.52 | 36.02 | 131,321 | -1.01(-2.72%) |
Nov 22, 2011 | 37.66 | 38.08 | 36.79 | 37.03 | 52,754 | -0.63(-1.67%) |
Nov 21, 2011 | 37.62 | 38.02 | 37.22 | 37.66 | 50,542 | -0.80(-2.09%) |
Nov 18, 2011 | 38.40 | 39.23 | 38.35 | 38.46 | 51,882 | +0.05(+0.13%) |
Nov 17, 2011 | 39.19 | 39.90 | 38.12 | 38.41 | 70,145 | -0.73(-1.86%) |
Nov 16, 2011 | 39.57 | 40.71 | 39.07 | 39.14 | 53,095 | -0.87(-2.18%) |
Nov 15, 2011 | 38.71 | 40.14 | 38.27 | 40.01 | 73,462 | +1.14(+2.94%) |
Nov 14, 2011 | 38.82 | 39.07 | 38.35 | 38.87 | 64,836 | -0.07(-0.17%) |
Nov 11, 2011 | 38.57 | 39.28 | 38.55 | 38.93 | 82,828 | +1.01(+2.65%) |
Nov 10, 2011 | 38.67 | 38.67 | 37.28 | 37.93 | 61,575 | +0.01(+0.03%) |
Nov 09, 2011 | 39.17 | 39.90 | 37.83 | 37.92 | 105,372 | -2.67(-6.58%) |
Nov 08, 2011 | 40.03 | 40.73 | 38.64 | 40.59 | 75,894 | +1.05(+2.64%) |
Nov 07, 2011 | 39.99 | 40.12 | 38.51 | 39.54 | 39,704 | -0.70(-1.73%) |
Nov 04, 2011 | 39.87 | 40.55 | 39.09 | 40.24 | 56,680 | -0.25(-0.62%) |
Nov 03, 2011 | 39.30 | 40.62 | 38.33 | 40.49 | 102,268 | +1.77(+4.57%) |
Nov 02, 2011 | 38.06 | 38.84 | 37.52 | 38.72 | 77,757 | +1.36(+3.65%) |
Nov 01, 2011 | 37.35 | 39.81 | 36.90 | 37.36 | 84,220 | -1.85(-4.72%) |
Oct 31, 2011 | 39.48 | 40.37 | 39.05 | 39.20 | 88,522 | -1.03(-2.55%) |
Oct 28, 2011 | 40.22 | 41.00 | 39.94 | 40.23 | 112,029 | -0.15(-0.38%) |
Oct 27, 2011 | 40.84 | 41.01 | 39.57 | 40.38 | 225,906 | +1.32(+3.37%) |
Oct 26, 2011 | 38.87 | 39.14 | 37.32 | 39.07 | 102,035 | +0.96(+2.51%) |
Oct 25, 2011 | 38.54 | 38.97 | 37.97 | 38.11 | 107,483 | -0.91(-2.33%) |
Oct 24, 2011 | 38.21 | 39.31 | 38.21 | 39.02 | 93,720 | +0.94(+2.47%) |
Oct 21, 2011 | 37.66 | 38.16 | 37.05 | 38.08 | 71,084 | +1.22(+3.31%) |
Oct 20, 2011 | 36.81 | 36.94 | 35.65 | 36.86 | 48,219 | -0.02(-0.05%) |
Oct 19, 2011 | 37.22 | 37.76 | 36.69 | 36.88 | 150,082 | -0.52(-1.40%) |
Oct 18, 2011 | 35.95 | 37.74 | 35.30 | 37.40 | 104,549 | +1.69(+4.74%) |
Oct 17, 2011 | 37.76 | 37.76 | 35.53 | 35.71 | 101,388 | -2.43(-6.37%) |
Oct 14, 2011 | 38.31 | 38.52 | 37.75 | 38.14 | 108,398 | +0.21(+0.56%) |
Oct 13, 2011 | 37.82 | 38.39 | 37.17 | 37.93 | 51,881 | -0.10(-0.25%) |
Oct 12, 2011 | 37.34 | 38.27 | 37.15 | 38.02 | 94,104 | +1.01(+2.72%) |
Oct 11, 2011 | 36.53 | 37.24 | 36.53 | 37.02 | 114,008 | +0.02(+0.05%) |
Oct 10, 2011 | 35.94 | 37.03 | 35.69 | 37.00 | 94,786 | +1.84(+5.23%) |
Oct 07, 2011 | 36.63 | 36.63 | 34.92 | 35.16 | 96,410 | -1.30(-3.56%) |
Oct 06, 2011 | 36.18 | 36.64 | 35.59 | 36.45 | 101,229 | +0.36(+0.99%) |
Oct 05, 2011 | 34.83 | 36.30 | 34.25 | 36.10 | 180,869 | +1.27(+3.64%) |
Oct 04, 2011 | 31.00 | 34.84 | 30.98 | 34.83 | 272,722 | +3.53(+11.29%) |
Oct 03, 2011 | 32.52 | 33.41 | 31.30 | 31.30 | 217,636 | -1.61(-4.88%) |
Sep 30, 2011 | 32.41 | 34.13 | 32.41 | 32.90 | 243,793 | -0.28(-0.85%) |
Sep 29, 2011 | 33.14 | 34.00 | 32.01 | 33.18 | 99,731 | +0.91(+2.82%) |
Sep 28, 2011 | 34.59 | 35.22 | 32.15 | 32.27 | 123,314 | -2.34(-6.77%) |
Sep 27, 2011 | 33.89 | 35.35 | 32.85 | 34.62 | 104,858 | +1.76(+5.36%) |
Sep 26, 2011 | 32.31 | 32.90 | 31.79 | 32.85 | 81,131 | +0.83(+2.60%) |
Sep 23, 2011 | 31.58 | 32.72 | 31.09 | 32.02 | 127,299 | +0.56(+1.78%) |
Sep 22, 2011 | 31.12 | 32.19 | 30.90 | 31.46 | 179,481 | -0.91(-2.81%) |
Sep 21, 2011 | 34.01 | 34.46 | 32.29 | 32.37 | 163,205 | -1.64(-4.81%) |
Sep 20, 2011 | 33.89 | 35.15 | 33.62 | 34.01 | 203,445 | +0.63(+1.89%) |
Sep 19, 2011 | 32.89 | 33.88 | 31.80 | 33.38 | 85,361 | -0.29(-0.86%) |
Sep 16, 2011 | 33.81 | 34.07 | 33.59 | 33.67 | 134,071 | +0.11(+0.32%) |
Sep 15, 2011 | 33.63 | 33.91 | 32.78 | 33.56 | 105,783 | +0.68(+2.06%) |
Sep 14, 2011 | 31.76 | 33.45 | 31.18 | 32.88 | 133,521 | +1.55(+4.94%) |
Sep 13, 2011 | 30.86 | 31.50 | 30.27 | 31.33 | 46,739 | +0.64(+2.08%) |
Sep 12, 2011 | 29.59 | 30.78 | 29.40 | 30.70 | 129,419 | +0.43(+1.41%) |
Sep 09, 2011 | 30.37 | 30.82 | 29.91 | 30.27 | 127,878 | -0.55(-1.79%) |
Sep 08, 2011 | 31.31 | 31.87 | 30.48 | 30.82 | 63,335 | -0.78(-2.48%) |
Sep 07, 2011 | 31.25 | 31.66 | 30.97 | 31.61 | 235,762 | +1.02(+3.32%) |
Sep 06, 2011 | 29.82 | 31.05 | 29.80 | 30.59 | 140,398 | -0.66(-2.11%) |
Sep 02, 2011 | 31.91 | 32.87 | 31.05 | 31.25 | 97,028 | -1.65(-5.00%) |
Sep 01, 2011 | 33.83 | 34.63 | 32.73 | 32.89 | 96,497 | -0.94(-2.78%) |
Aug 31, 2011 | 34.91 | 35.18 | 33.04 | 33.83 | 164,571 | -0.77(-2.24%) |
Aug 30, 2011 | 33.74 | 34.92 | 33.61 | 34.61 | 65,595 | +0.68(+2.00%) |
Aug 29, 2011 | 33.40 | 34.34 | 32.82 | 33.93 | 151,386 | +0.97(+2.94%) |
Aug 26, 2011 | 31.62 | 33.33 | 31.24 | 32.96 | 53,060 | +1.02(+3.18%) |
Aug 25, 2011 | 33.86 | 33.86 | 31.94 | 31.94 | 79,324 | -1.53(-4.57%) |
Aug 24, 2011 | 32.88 | 34.02 | 31.97 | 33.47 | 105,824 | +0.42(+1.26%) |
Aug 23, 2011 | 30.17 | 33.45 | 29.65 | 33.06 | 153,794 | +2.96(+9.84%) |
Aug 22, 2011 | 30.96 | 30.96 | 29.53 | 30.10 | 60,572 | +0.19(+0.65%) |
Aug 19, 2011 | 30.11 | 31.63 | 29.34 | 29.90 | 121,263 | -1.06(-3.41%) |
Aug 18, 2011 | 31.92 | 32.39 | 30.64 | 30.96 | 128,094 | -2.10(-6.35%) |
Aug 17, 2011 | 33.55 | 33.64 | 32.78 | 33.06 | 65,257 | -0.34(-1.01%) |
Aug 16, 2011 | 33.51 | 33.59 | 32.72 | 33.40 | 87,574 | -0.59(-1.74%) |
Aug 15, 2011 | 33.35 | 34.05 | 32.92 | 33.99 | 50,462 | +0.97(+2.93%) |
Aug 12, 2011 | 32.97 | 33.85 | 32.65 | 33.02 | 94,845 | +0.33(+1.01%) |
Aug 11, 2011 | 31.31 | 33.34 | 31.30 | 32.69 | 178,506 | +1.52(+4.88%) |
Aug 10, 2011 | 32.55 | 33.42 | 30.81 | 31.17 | 205,487 | -2.54(-7.52%) |
Aug 09, 2011 | 31.95 | 33.78 | 29.30 | 33.71 | 260,367 | +5.26(+18.48%) |
Aug 08, 2011 | 30.41 | 31.20 | 28.45 | 28.45 | 266,731 | -3.04(-9.65%) |
Aug 05, 2011 | 33.99 | 34.70 | 31.12 | 31.49 | 143,415 | -2.05(-6.12%) |
Aug 04, 2011 | 34.44 | 36.08 | 33.31 | 33.54 | 112,734 | -1.46(-4.18%) |
Aug 03, 2011 | 34.89 | 35.19 | 33.93 | 35.00 | 91,393 | +0.14(+0.39%) |
Aug 02, 2011 | 36.54 | 37.21 | 34.87 | 34.87 | 65,672 | -2.04(-5.53%) |
Aug 01, 2011 | 37.15 | 37.15 | 36.13 | 36.91 | 97,664 | +0.15(+0.42%) |
Jul 29, 2011 | 36.33 | 37.12 | 36.09 | 36.76 | 70,480 | +0.02(+0.05%) |
Jul 28, 2011 | 37.01 | 37.56 | 36.63 | 36.74 | 53,107 | -0.16(-0.45%) |
Jul 27, 2011 | 38.67 | 38.67 | 36.66 | 36.90 | 109,182 | -1.98(-5.10%) |
Jul 26, 2011 | 38.87 | 39.04 | 38.65 | 38.88 | 99,095 | +0.01(+0.02%) |
Jul 25, 2011 | 38.39 | 39.27 | 38.38 | 38.87 | 60,686 | +0.07(+0.17%) |
Jul 22, 2011 | 39.10 | 39.23 | 38.68 | 38.81 | 39,270 | +0.05(+0.12%) |
Jul 21, 2011 | 37.91 | 38.79 | 37.20 | 38.76 | 111,411 | +1.06(+2.80%) |
Jul 20, 2011 | 37.97 | 37.97 | 37.14 | 37.70 | 70,700 | -0.29(-0.76%) |
Jul 19, 2011 | 37.90 | 38.50 | 37.33 | 37.99 | 74,401 | +0.48(+1.29%) |
Jul 18, 2011 | 37.84 | 37.86 | 37.43 | 37.51 | 54,155 | -0.45(-1.17%) |
Jul 15, 2011 | 37.58 | 38.17 | 37.06 | 37.96 | 214,453 | +0.54(+1.45%) |
Jul 14, 2011 | 38.53 | 38.53 | 37.28 | 37.41 | 78,376 | -0.85(-2.23%) |
Jul 13, 2011 | 37.76 | 38.56 | 37.76 | 38.27 | 80,246 | +0.67(+1.78%) |
Jul 12, 2011 | 36.89 | 37.89 | 36.89 | 37.60 | 77,560 | +0.52(+1.41%) |
Jul 11, 2011 | 37.23 | 37.40 | 36.76 | 37.07 | 71,226 | -0.72(-1.90%) |
Jul 08, 2011 | 37.26 | 37.91 | 37.26 | 37.79 | 60,293 | -0.12(-0.31%) |
Jul 07, 2011 | 37.75 | 38.20 | 37.56 | 37.91 | 79,323 | +0.54(+1.45%) |
Jul 06, 2011 | 37.36 | 37.52 | 37.04 | 37.36 | 98,978 | -0.10(-0.26%) |
Jul 05, 2011 | 37.05 | 37.99 | 37.05 | 37.46 | 104,359 | +0.30(+0.81%) |
Jul 01, 2011 | 36.33 | 37.52 | 36.10 | 37.16 | 162,574 | +0.61(+1.67%) |
Jun 30, 2011 | 36.66 | 36.74 | 36.40 | 36.55 | 180,640 | -0.12(-0.32%) |
Jun 29, 2011 | 36.97 | 36.97 | 36.42 | 36.67 | 55,588 | -0.04(-0.11%) |
Jun 28, 2011 | 36.46 | 37.00 | 36.40 | 36.71 | 65,403 | +0.35(+0.96%) |
Jun 27, 2011 | 36.09 | 36.58 | 35.55 | 36.36 | 91,734 | +0.34(+0.94%) |
Jun 24, 2011 | 36.77 | 36.81 | 35.91 | 36.02 | 221,829 | -0.70(-1.90%) |
Jun 23, 2011 | 36.57 | 36.75 | 35.49 | 36.72 | 164,686 | -0.27(-0.73%) |
Jun 22, 2011 | 36.98 | 37.41 | 36.75 | 36.99 | 101,157 | -0.35(-0.93%) |
Jun 21, 2011 | 37.15 | 37.56 | 36.85 | 37.34 | 120,308 | +0.53(+1.45%) |
Jun 20, 2011 | 36.94 | 37.23 | 36.47 | 36.80 | 66,104 | +0.17(+0.48%) |
Jun 17, 2011 | 36.77 | 37.53 | 36.45 | 36.63 | 136,192 | +0.05(+0.13%) |
Jun 16, 2011 | 36.31 | 37.04 | 36.02 | 36.58 | 97,438 | +0.25(+0.69%) |
Jun 15, 2011 | 36.36 | 37.23 | 36.02 | 36.33 | 102,082 | -0.48(-1.31%) |
Jun 14, 2011 | 37.15 | 37.34 | 36.64 | 36.81 | 116,977 | +0.17(+0.48%) |
Jun 13, 2011 | 37.06 | 37.33 | 36.61 | 36.64 | 82,766 | -0.20(-0.55%) |
Jun 10, 2011 | 37.10 | 37.55 | 36.74 | 36.84 | 62,111 | -0.61(-1.63%) |
Jun 09, 2011 | 37.47 | 37.85 | 37.17 | 37.45 | 55,375 | +0.10(+0.26%) |
Jun 08, 2011 | 37.21 | 37.74 | 37.11 | 37.36 | 70,921 | -0.07(-0.18%) |
Jun 07, 2011 | 37.75 | 37.75 | 37.41 | 37.42 | 105,748 | +0.04(+0.10%) |
Jun 06, 2011 | 37.64 | 37.98 | 37.18 | 37.38 | 138,598 | -0.34(-0.90%) |