Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 22.31 | 22.49 | 20.72 | 21.87 | 2,489,167 | -0.51(-2.28%) |
May 30, 2012 | 23.73 | 23.73 | 22.30 | 22.38 | 1,890,185 | -1.61(-6.71%) |
May 29, 2012 | 24.80 | 24.80 | 23.85 | 23.99 | 1,166,884 | -0.40(-1.64%) |
May 25, 2012 | 23.30 | 25.04 | 23.22 | 24.39 | 1,449,434 | +1.14(+4.90%) |
May 24, 2012 | 22.89 | 23.43 | 22.75 | 23.25 | 610,058 | +0.44(+1.93%) |
May 23, 2012 | 22.11 | 23.07 | 21.89 | 22.81 | 734,099 | +0.60(+2.70%) |
May 22, 2012 | 22.23 | 22.63 | 21.97 | 22.21 | 447,883 | +0.09(+0.41%) |
May 21, 2012 | 21.86 | 22.37 | 21.29 | 22.12 | 1,640,013 | +0.30(+1.37%) |
May 18, 2012 | 22.86 | 22.99 | 21.65 | 21.82 | 687,880 | -1.06(-4.63%) |
May 17, 2012 | 23.27 | 23.60 | 22.59 | 22.88 | 599,095 | -0.43(-1.84%) |
May 16, 2012 | 23.44 | 23.85 | 23.15 | 23.31 | 608,308 | -0.03(-0.13%) |
May 15, 2012 | 23.50 | 23.75 | 23.25 | 23.34 | 802,950 | -0.01(-0.04%) |
May 14, 2012 | 22.92 | 23.48 | 22.59 | 23.35 | 593,219 | +0.33(+1.43%) |
May 11, 2012 | 23.25 | 24.00 | 22.90 | 23.02 | 768,212 | -0.40(-1.71%) |
May 10, 2012 | 24.70 | 24.72 | 23.29 | 23.42 | 721,356 | -1.07(-4.37%) |
May 09, 2012 | 24.55 | 25.09 | 23.86 | 24.49 | 508,332 | -0.46(-1.84%) |
May 08, 2012 | 25.68 | 25.70 | 23.54 | 24.95 | 722,554 | -0.89(-3.44%) |
May 07, 2012 | 25.66 | 26.05 | 25.50 | 25.84 | 882,044 | +0.16(+0.62%) |
May 04, 2012 | 25.70 | 25.98 | 25.45 | 25.68 | 432,831 | -0.14(-0.54%) |
May 03, 2012 | 26.00 | 26.00 | 25.47 | 25.82 | 644,109 | -0.15(-0.58%) |
May 02, 2012 | 26.00 | 26.16 | 25.55 | 25.97 | 1,164,858 | +0.06(+0.23%) |
May 01, 2012 | 25.88 | 26.27 | 25.66 | 25.91 | 1,051,764 | -0.07(-0.27%) |
Apr 30, 2012 | 26.30 | 26.38 | 25.60 | 25.98 | 641,607 | -0.43(-1.63%) |
Apr 27, 2012 | 26.92 | 27.27 | 26.02 | 26.41 | 401,244 | -0.58(-2.15%) |
Apr 26, 2012 | 26.32 | 27.21 | 26.30 | 26.99 | 487,695 | +0.60(+2.27%) |
Apr 25, 2012 | 26.58 | 26.77 | 26.00 | 26.39 | 491,895 | +0.02(+0.08%) |
Apr 24, 2012 | 26.84 | 26.86 | 26.04 | 26.37 | 345,865 | -0.58(-2.15%) |
Apr 23, 2012 | 26.65 | 27.30 | 26.50 | 26.95 | 684,792 | -0.02(-0.07%) |
Apr 20, 2012 | 27.84 | 27.93 | 26.70 | 26.97 | 932,761 | -0.64(-2.32%) |
Apr 19, 2012 | 26.98 | 27.78 | 26.74 | 27.61 | 1,352,802 | +0.78(+2.91%) |
Apr 18, 2012 | 27.00 | 27.10 | 26.35 | 26.83 | 1,653,919 | -0.21(-0.78%) |
Apr 17, 2012 | 28.50 | 28.77 | 26.47 | 27.04 | 3,414,436 | -1.25(-4.42%) |
Apr 16, 2012 | 29.35 | 29.45 | 28.05 | 28.29 | 783,165 | -1.05(-3.56%) |
Apr 13, 2012 | 29.60 | 29.75 | 29.10 | 29.34 | 665,710 | -0.45(-1.53%) |
Apr 12, 2012 | 29.30 | 29.90 | 29.05 | 29.79 | 467,646 | +0.54(+1.85%) |
Apr 11, 2012 | 30.32 | 30.38 | 29.13 | 29.25 | 860,199 | -0.75(-2.50%) |
Apr 10, 2012 | 31.05 | 31.41 | 29.60 | 30.00 | 862,499 | -1.24(-3.97%) |
Apr 09, 2012 | 30.72 | 31.25 | 30.52 | 31.24 | 778,635 | +0.20(+0.64%) |
Apr 05, 2012 | 30.99 | 31.67 | 30.85 | 31.04 | 402,448 | -0.11(-0.35%) |
Apr 04, 2012 | 31.30 | 31.39 | 30.85 | 31.15 | 823,156 | -0.26(-0.83%) |
Apr 03, 2012 | 31.18 | 31.96 | 30.62 | 31.41 | 1,270,063 | +0.72(+2.35%) |
Apr 02, 2012 | 30.92 | 30.97 | 29.82 | 30.69 | 828,649 | +0.50(+1.66%) |
Mar 30, 2012 | 29.90 | 31.20 | 29.74 | 30.19 | 1,175,946 | +0.77(+2.62%) |
Mar 29, 2012 | 29.60 | 29.66 | 28.50 | 29.42 | 1,363,024 | -0.38(-1.28%) |
Mar 28, 2012 | 29.82 | 30.38 | 29.20 | 29.80 | 1,194,344 | +0.18(+0.61%) |
Mar 27, 2012 | 30.22 | 30.28 | 29.27 | 29.62 | 1,307,511 | -0.62(-2.05%) |
Mar 26, 2012 | 31.20 | 31.24 | 30.23 | 30.24 | 1,178,110 | -0.59(-1.91%) |
Mar 23, 2012 | 31.21 | 31.51 | 30.59 | 30.83 | 786,898 | -0.26(-0.84%) |
Mar 22, 2012 | 31.75 | 32.33 | 30.87 | 31.09 | 1,152,409 | -0.94(-2.93%) |
Mar 21, 2012 | 30.89 | 32.24 | 30.65 | 32.03 | 1,136,607 | +1.18(+3.82%) |
Mar 20, 2012 | 31.18 | 31.22 | 30.53 | 30.85 | 1,329,385 | -0.48(-1.53%) |
Mar 19, 2012 | 32.84 | 33.80 | 31.30 | 31.33 | 1,548,125 | -1.72(-5.20%) |
Mar 16, 2012 | 33.83 | 34.04 | 32.80 | 33.05 | 1,188,267 | -0.53(-1.58%) |
Mar 15, 2012 | 35.24 | 35.50 | 33.16 | 33.58 | 4,376,000 | -3.56(-9.59%) |
Mar 14, 2012 | 37.54 | 37.93 | 36.41 | 37.14 | 1,276,738 | -0.35(-0.93%) |
Mar 13, 2012 | 38.10 | 38.49 | 36.66 | 37.49 | 1,006,816 | -0.46(-1.21%) |
Mar 12, 2012 | 37.60 | 38.47 | 37.22 | 37.95 | 832,157 | +0.81(+2.18%) |
Mar 09, 2012 | 35.03 | 37.94 | 34.71 | 37.14 | 717,014 | +2.20(+6.30%) |
Mar 08, 2012 | 34.86 | 35.31 | 34.16 | 34.94 | 544,551 | +0.38(+1.10%) |
Mar 07, 2012 | 35.01 | 35.04 | 33.94 | 34.56 | 618,884 | -0.36(-1.03%) |
Mar 06, 2012 | 36.10 | 36.77 | 34.71 | 34.92 | 1,341,034 | -1.88(-5.11%) |
Mar 05, 2012 | 37.99 | 37.99 | 36.41 | 36.80 | 844,479 | -1.31(-3.44%) |
Mar 02, 2012 | 37.78 | 39.48 | 37.21 | 38.11 | 957,866 | +0.62(+1.65%) |
Mar 01, 2012 | 36.88 | 37.98 | 36.71 | 37.49 | 415,683 | +0.79(+2.15%) |
Feb 29, 2012 | 36.85 | 37.00 | 36.49 | 36.70 | 414,448 | -0.02(-0.05%) |
Feb 28, 2012 | 35.84 | 36.77 | 35.50 | 36.72 | 624,551 | +1.01(+2.83%) |
Feb 27, 2012 | 35.62 | 36.87 | 35.16 | 35.71 | 290,025 | -0.14(-0.39%) |
Feb 24, 2012 | 35.28 | 36.01 | 34.30 | 35.85 | 346,979 | +0.64(+1.82%) |
Feb 23, 2012 | 35.41 | 35.85 | 34.90 | 35.21 | 311,361 | -0.09(-0.25%) |
Feb 22, 2012 | 35.94 | 36.30 | 35.14 | 35.30 | 452,477 | -0.79(-2.19%) |
Feb 21, 2012 | 37.40 | 37.50 | 35.77 | 36.09 | 443,769 | -1.26(-3.37%) |
Feb 17, 2012 | 37.69 | 37.85 | 37.15 | 37.35 | 593,859 | -0.28(-0.74%) |
Feb 16, 2012 | 37.83 | 38.18 | 37.56 | 37.63 | 500,396 | -0.31(-0.82%) |
Feb 15, 2012 | 36.60 | 38.23 | 36.00 | 37.94 | 728,458 | +1.69(+4.66%) |
Feb 14, 2012 | 36.25 | 36.57 | 35.72 | 36.25 | 654,905 | -0.30(-0.82%) |
Feb 13, 2012 | 36.70 | 36.99 | 36.27 | 36.55 | 516,194 | -0.13(-0.35%) |
Feb 10, 2012 | 36.28 | 36.82 | 35.85 | 36.68 | 281,551 | +0.17(+0.47%) |
Feb 09, 2012 | 36.14 | 36.97 | 35.77 | 36.51 | 448,083 | +0.60(+1.67%) |
Feb 08, 2012 | 36.38 | 36.78 | 34.90 | 35.91 | 448,590 | -0.26(-0.72%) |
Feb 07, 2012 | 36.44 | 36.95 | 36.02 | 36.17 | 345,180 | -0.50(-1.36%) |
Feb 06, 2012 | 37.20 | 37.20 | 36.37 | 36.67 | 328,279 | -0.72(-1.93%) |
Feb 03, 2012 | 37.80 | 38.06 | 36.74 | 37.39 | 465,311 | +0.24(+0.65%) |
Feb 02, 2012 | 37.45 | 38.10 | 36.04 | 37.15 | 784,841 | +0.01(+0.03%) |
Feb 01, 2012 | 36.25 | 37.31 | 35.65 | 37.14 | 559,159 | +1.33(+3.71%) |
Jan 31, 2012 | 34.91 | 36.26 | 34.71 | 35.81 | 659,468 | +0.91(+2.61%) |
Jan 30, 2012 | 33.99 | 35.08 | 33.81 | 34.90 | 675,439 | +0.57(+1.66%) |
Jan 27, 2012 | 34.01 | 34.78 | 33.87 | 34.33 | 308,083 | +0.13(+0.38%) |
Jan 26, 2012 | 35.51 | 35.88 | 33.86 | 34.20 | 467,405 | -1.35(-3.80%) |
Jan 25, 2012 | 34.67 | 35.64 | 34.29 | 35.55 | 353,702 | +1.05(+3.04%) |
Jan 24, 2012 | 33.76 | 35.12 | 33.43 | 34.50 | 505,181 | +0.83(+2.47%) |
Jan 23, 2012 | 33.44 | 34.09 | 32.86 | 33.67 | 587,733 | +0.38(+1.14%) |
Jan 20, 2012 | 33.78 | 33.93 | 32.90 | 33.29 | 775,081 | -0.59(-1.74%) |
Jan 19, 2012 | 34.70 | 34.92 | 33.55 | 33.88 | 338,389 | -0.72(-2.08%) |
Jan 18, 2012 | 34.07 | 35.23 | 33.64 | 34.60 | 301,072 | +0.60(+1.76%) |
Jan 17, 2012 | 33.66 | 34.15 | 33.57 | 34.00 | 532,331 | +0.54(+1.61%) |
Jan 13, 2012 | 33.43 | 34.21 | 33.24 | 33.46 | 414,488 | -0.42(-1.24%) |
Jan 12, 2012 | 35.20 | 35.76 | 33.70 | 33.88 | 610,595 | -1.12(-3.20%) |
Jan 11, 2012 | 33.11 | 36.49 | 33.11 | 35.00 | 1,344,256 | +1.74(+5.23%) |
Jan 10, 2012 | 33.03 | 33.60 | 32.99 | 33.26 | 585,235 | +0.65(+1.99%) |
Jan 09, 2012 | 32.57 | 33.28 | 31.68 | 32.61 | 512,456 | +0.12(+0.37%) |
Jan 06, 2012 | 31.93 | 32.63 | 31.32 | 32.49 | 639,021 | +0.45(+1.40%) |
Jan 05, 2012 | 31.41 | 32.32 | 30.52 | 32.04 | 378,608 | +0.54(+1.71%) |
Jan 04, 2012 | 32.29 | 32.38 | 31.05 | 31.50 | 749,290 | -0.75(-2.33%) |
Dec 30, 2011 | 32.27 | 32.70 | 32.02 | 32.25 | 347,443 | +0.09(+0.28%) |
Dec 29, 2011 | 31.84 | 32.34 | 31.01 | 32.16 | 316,698 | +0.34(+1.07%) |
Dec 28, 2011 | 32.14 | 32.17 | 31.10 | 31.82 | 284,253 | -0.27(-0.84%) |
Dec 27, 2011 | 32.05 | 32.24 | 31.50 | 32.09 | 392,102 | -0.20(-0.62%) |
Dec 23, 2011 | 31.50 | 32.42 | 31.46 | 32.29 | 284,708 | +1.16(+3.73%) |
Dec 21, 2011 | 30.49 | 31.42 | 28.43 | 31.13 | 1,503,105 | +0.63(+2.07%) |
Dec 20, 2011 | 31.51 | 31.79 | 30.04 | 30.50 | 1,286,961 | -0.32(-1.04%) |
Dec 19, 2011 | 33.43 | 33.43 | 30.46 | 30.82 | 646,865 | -2.14(-6.49%) |
Dec 16, 2011 | 33.17 | 34.57 | 32.72 | 32.96 | 745,955 | -0.21(-0.63%) |
Dec 15, 2011 | 33.94 | 34.66 | 32.71 | 33.17 | 758,906 | -0.59(-1.75%) |
Dec 14, 2011 | 35.50 | 35.86 | 33.41 | 33.76 | 856,433 | -1.99(-5.57%) |
Dec 13, 2011 | 36.97 | 37.08 | 35.02 | 35.75 | 793,829 | -1.18(-3.20%) |
Dec 12, 2011 | 36.88 | 37.38 | 35.95 | 36.93 | 389,071 | -0.31(-0.83%) |
Dec 09, 2011 | 36.51 | 37.35 | 36.15 | 37.24 | 406,125 | +0.86(+2.36%) |
Dec 08, 2011 | 36.22 | 36.99 | 36.06 | 36.38 | 688,893 | +0.03(+0.08%) |
Dec 07, 2011 | 34.62 | 36.78 | 34.62 | 36.35 | 2,557,303 | -0.81(-2.18%) |
Dec 06, 2011 | 37.30 | 37.52 | 36.89 | 37.16 | 970,122 | -0.08(-0.21%) |
Dec 05, 2011 | 38.19 | 38.70 | 36.62 | 37.24 | 728,540 | -0.05(-0.13%) |
Dec 02, 2011 | 37.82 | 38.45 | 36.75 | 37.29 | 798,894 | +0.14(+0.38%) |
Dec 01, 2011 | 38.31 | 39.20 | 36.90 | 37.15 | 453,856 | -1.25(-3.26%) |
Nov 30, 2011 | 37.57 | 38.81 | 37.33 | 38.40 | 746,533 | +2.16(+5.96%) |
Nov 29, 2011 | 35.25 | 36.74 | 33.38 | 36.24 | 1,621,304 | +0.55(+1.54%) |
Nov 28, 2011 | 35.72 | 36.73 | 35.23 | 35.69 | 737,302 | +1.02(+2.94%) |
Nov 25, 2011 | 35.83 | 36.87 | 34.56 | 34.67 | 442,881 | -1.48(-4.09%) |
Nov 23, 2011 | 37.15 | 37.96 | 35.43 | 36.15 | 542,113 | -1.35(-3.60%) |
Nov 22, 2011 | 36.83 | 37.76 | 36.12 | 37.50 | 535,531 | +0.53(+1.43%) |
Nov 21, 2011 | 37.30 | 37.74 | 36.34 | 36.97 | 411,219 | -1.04(-2.74%) |
Nov 18, 2011 | 39.39 | 39.75 | 37.27 | 38.01 | 577,079 | -0.90(-2.31%) |
Nov 17, 2011 | 38.94 | 39.78 | 38.21 | 38.91 | 857,894 | +0.01(+0.03%) |
Nov 16, 2011 | 42.03 | 42.08 | 38.32 | 38.90 | 501,152 | -3.59(-8.45%) |
Nov 15, 2011 | 42.33 | 42.73 | 41.47 | 42.49 | 318,735 | +0.17(+0.40%) |
Nov 14, 2011 | 42.01 | 42.65 | 41.37 | 42.32 | 421,247 | +0.07(+0.17%) |
Nov 11, 2011 | 43.35 | 43.86 | 42.07 | 42.25 | 419,493 | -0.61(-1.42%) |
Nov 10, 2011 | 40.89 | 43.21 | 40.89 | 42.86 | 365,375 | +0.30(+0.70%) |
Nov 09, 2011 | 43.07 | 43.80 | 42.37 | 42.56 | 290,626 | -1.69(-3.82%) |
Nov 08, 2011 | 43.62 | 44.74 | 42.96 | 44.25 | 289,200 | +0.71(+1.63%) |
Nov 07, 2011 | 43.80 | 44.33 | 43.01 | 43.54 | 155,426 | -0.44(-1.00%) |
Nov 04, 2011 | 43.78 | 44.20 | 43.15 | 43.98 | 162,846 | -0.04(-0.09%) |
Nov 03, 2011 | 43.80 | 44.60 | 42.90 | 44.02 | 592,733 | +0.82(+1.90%) |
Nov 02, 2011 | 43.81 | 44.30 | 41.91 | 43.20 | 527,250 | -0.52(-1.19%) |
Nov 01, 2011 | 43.81 | 45.41 | 42.85 | 43.72 | 502,493 | -1.58(-3.49%) |
Oct 31, 2011 | 43.73 | 45.78 | 43.12 | 45.30 | 387,823 | +0.70(+1.57%) |
Oct 28, 2011 | 44.97 | 45.08 | 43.79 | 44.60 | 434,232 | -0.41(-0.91%) |
Oct 27, 2011 | 45.23 | 45.85 | 44.59 | 45.01 | 691,004 | +0.30(+0.67%) |
Oct 26, 2011 | 44.64 | 45.25 | 43.09 | 44.71 | 420,110 | +0.65(+1.48%) |
Oct 25, 2011 | 45.17 | 45.75 | 43.52 | 44.06 | 420,796 | -0.87(-1.94%) |
Oct 24, 2011 | 44.91 | 45.91 | 44.29 | 44.93 | 504,625 | +0.29(+0.65%) |
Oct 21, 2011 | 44.57 | 45.21 | 43.63 | 44.64 | 576,247 | +0.87(+1.99%) |
Oct 20, 2011 | 41.15 | 44.47 | 40.16 | 43.77 | 569,224 | +2.88(+7.04%) |
Oct 19, 2011 | 40.89 | 42.94 | 40.30 | 40.89 | 717,590 | +0.57(+1.41%) |
Oct 18, 2011 | 40.71 | 40.97 | 38.90 | 40.32 | 343,937 | -0.20(-0.49%) |
Oct 17, 2011 | 39.85 | 41.60 | 39.47 | 40.52 | 599,192 | +0.59(+1.48%) |
Oct 14, 2011 | 39.09 | 40.45 | 38.15 | 39.93 | 348,990 | +1.30(+3.37%) |
Oct 13, 2011 | 38.25 | 39.17 | 37.62 | 38.63 | 591,352 | +0.04(+0.10%) |
Oct 12, 2011 | 38.16 | 39.87 | 37.96 | 38.59 | 384,909 | +0.89(+2.36%) |
Oct 11, 2011 | 37.54 | 38.21 | 36.88 | 37.70 | 466,564 | -0.06(-0.16%) |
Oct 10, 2011 | 36.59 | 38.86 | 35.84 | 37.76 | 892,726 | +1.80(+5.01%) |
Oct 07, 2011 | 36.91 | 37.75 | 34.94 | 35.96 | 343,175 | -1.11(-2.99%) |
Oct 06, 2011 | 34.73 | 37.20 | 33.94 | 37.07 | 736,460 | +2.40(+6.92%) |
Oct 05, 2011 | 34.25 | 34.74 | 33.67 | 34.67 | 720,573 | +0.28(+0.81%) |
Oct 04, 2011 | 34.08 | 34.75 | 32.28 | 34.39 | 1,697,548 | +0.09(+0.26%) |
Oct 03, 2011 | 35.62 | 36.68 | 34.27 | 34.30 | 812,545 | -1.75(-4.85%) |
Sep 30, 2011 | 37.60 | 37.99 | 35.97 | 36.05 | 621,396 | -2.06(-5.41%) |
Sep 29, 2011 | 39.47 | 40.16 | 35.76 | 38.11 | 722,963 | -0.56(-1.45%) |
Sep 28, 2011 | 40.33 | 40.85 | 37.90 | 38.67 | 649,030 | -1.46(-3.64%) |
Sep 27, 2011 | 40.81 | 42.45 | 39.85 | 40.13 | 724,008 | +0.69(+1.75%) |
Sep 26, 2011 | 38.30 | 41.04 | 37.70 | 39.44 | 868,919 | +1.50(+3.95%) |
Sep 23, 2011 | 35.60 | 37.98 | 34.82 | 37.94 | 731,874 | +2.54(+7.18%) |
Sep 22, 2011 | 34.69 | 35.88 | 33.87 | 35.40 | 824,028 | -1.20(-3.28%) |
Sep 21, 2011 | 37.14 | 37.84 | 36.43 | 36.60 | 597,904 | -0.58(-1.56%) |
Sep 20, 2011 | 36.68 | 38.30 | 36.50 | 37.18 | 785,556 | +0.50(+1.36%) |
Sep 19, 2011 | 34.74 | 36.73 | 34.18 | 36.68 | 519,848 | +1.03(+2.89%) |
Sep 16, 2011 | 35.38 | 35.75 | 34.80 | 35.65 | 459,348 | +0.55(+1.57%) |
Sep 15, 2011 | 34.84 | 35.55 | 34.13 | 35.10 | 361,378 | +0.85(+2.48%) |
Sep 14, 2011 | 33.68 | 34.99 | 33.40 | 34.25 | 687,583 | +0.75(+2.24%) |
Sep 13, 2011 | 32.75 | 33.57 | 32.66 | 33.50 | 361,032 | +0.89(+2.73%) |
Sep 12, 2011 | 31.81 | 32.64 | 31.50 | 32.61 | 382,117 | +0.25(+0.77%) |
Sep 09, 2011 | 32.69 | 33.20 | 31.65 | 32.36 | 419,918 | -0.76(-2.29%) |
Sep 08, 2011 | 33.06 | 33.67 | 32.49 | 33.12 | 321,608 | -0.38(-1.13%) |
Sep 07, 2011 | 32.47 | 33.56 | 32.00 | 33.50 | 507,367 | +1.51(+4.72%) |
Sep 06, 2011 | 31.90 | 32.23 | 30.68 | 31.99 | 949,503 | -0.90(-2.74%) |
Sep 02, 2011 | 32.72 | 33.38 | 31.91 | 32.89 | 633,104 | -0.48(-1.44%) |
Sep 01, 2011 | 34.80 | 35.10 | 32.97 | 33.37 | 881,049 | -1.77(-5.04%) |
Aug 31, 2011 | 33.60 | 35.40 | 32.59 | 35.14 | 3,624,986 | +4.57(+14.95%) |
Aug 30, 2011 | 29.69 | 31.38 | 29.60 | 30.57 | 1,021,635 | +0.60(+2.00%) |
Aug 29, 2011 | 28.20 | 30.13 | 28.20 | 29.97 | 535,327 | +2.18(+7.84%) |
Aug 26, 2011 | 26.87 | 28.08 | 26.69 | 27.79 | 669,581 | +0.68(+2.51%) |
Aug 25, 2011 | 27.66 | 27.66 | 26.98 | 27.11 | 609,064 | -0.43(-1.56%) |
Aug 24, 2011 | 27.82 | 28.26 | 26.59 | 27.54 | 249,307 | -0.19(-0.69%) |
Aug 23, 2011 | 25.80 | 28.60 | 25.59 | 27.73 | 870,832 | +2.07(+8.07%) |
Aug 22, 2011 | 26.10 | 26.49 | 25.39 | 25.66 | 414,952 | +0.38(+1.50%) |
Aug 19, 2011 | 25.40 | 26.40 | 24.83 | 25.28 | 684,780 | -0.55(-2.13%) |
Aug 18, 2011 | 27.44 | 27.45 | 25.68 | 25.83 | 894,161 | -2.25(-8.01%) |
Aug 17, 2011 | 30.42 | 30.43 | 27.95 | 28.08 | 757,961 | -2.05(-6.80%) |
Aug 16, 2011 | 31.16 | 31.30 | 29.23 | 30.13 | 575,733 | -1.43(-4.53%) |
Aug 15, 2011 | 31.17 | 31.56 | 30.88 | 31.56 | 305,504 | +0.61(+1.97%) |
Aug 12, 2011 | 30.42 | 31.17 | 30.02 | 30.95 | 428,714 | +0.73(+2.42%) |
Aug 11, 2011 | 28.53 | 30.45 | 28.35 | 30.22 | 395,605 | +1.93(+6.82%) |
Aug 10, 2011 | 29.25 | 30.01 | 28.18 | 28.29 | 307,201 | -1.60(-5.35%) |
Aug 09, 2011 | 29.00 | 30.03 | 27.76 | 29.89 | 786,171 | +1.65(+5.84%) |
Aug 08, 2011 | 29.56 | 30.63 | 28.12 | 28.24 | 1,162,557 | -2.66(-8.61%) |
Aug 05, 2011 | 31.85 | 33.11 | 29.66 | 30.90 | 489,570 | -0.66(-2.09%) |
Aug 04, 2011 | 33.91 | 34.16 | 31.52 | 31.56 | 432,238 | -2.69(-7.85%) |
Aug 03, 2011 | 33.04 | 34.74 | 31.91 | 34.25 | 1,381,483 | +2.30(+7.20%) |
Aug 02, 2011 | 34.25 | 35.00 | 31.70 | 31.95 | 1,848,421 | -2.54(-7.38%) |
Aug 01, 2011 | 36.51 | 36.51 | 34.00 | 34.49 | 990,851 | -1.78(-4.89%) |
Jul 29, 2011 | 36.66 | 37.14 | 35.66 | 36.27 | 270,888 | -0.57(-1.55%) |
Jul 28, 2011 | 38.22 | 39.55 | 36.65 | 36.84 | 687,591 | -1.24(-3.26%) |
Jul 27, 2011 | 38.32 | 39.29 | 37.60 | 38.08 | 690,996 | -0.28(-0.73%) |
Jul 26, 2011 | 39.07 | 39.20 | 37.87 | 38.36 | 486,190 | -0.85(-2.17%) |
Jul 25, 2011 | 39.42 | 40.37 | 39.12 | 39.21 | 220,979 | -0.54(-1.36%) |
Jul 22, 2011 | 39.44 | 39.88 | 38.64 | 39.75 | 506,399 | +1.20(+3.11%) |
Jul 21, 2011 | 39.37 | 39.86 | 38.23 | 38.55 | 343,804 | -0.66(-1.68%) |
Jul 20, 2011 | 40.18 | 40.94 | 38.51 | 39.21 | 272,681 | -0.93(-2.32%) |
Jul 19, 2011 | 41.03 | 41.03 | 39.96 | 40.14 | 382,594 | -0.48(-1.18%) |
Jul 18, 2011 | 41.50 | 41.98 | 40.31 | 40.62 | 426,567 | -0.93(-2.24%) |
Jul 15, 2011 | 40.73 | 41.83 | 40.67 | 41.55 | 431,307 | +1.05(+2.59%) |
Jul 14, 2011 | 40.93 | 40.93 | 39.65 | 40.50 | 445,152 | -0.50(-1.22%) |
Jul 13, 2011 | 39.75 | 41.05 | 39.59 | 41.00 | 520,698 | +1.32(+3.33%) |
Jul 12, 2011 | 38.95 | 40.28 | 38.61 | 39.68 | 492,168 | +0.60(+1.54%) |
Jul 11, 2011 | 38.20 | 39.21 | 38.00 | 39.08 | 305,964 | +0.66(+1.72%) |
Jul 08, 2011 | 39.09 | 39.09 | 37.83 | 38.42 | 408,262 | -1.23(-3.10%) |
Jul 07, 2011 | 39.31 | 40.14 | 39.18 | 39.65 | 417,622 | +0.76(+1.95%) |
Jul 06, 2011 | 37.43 | 39.45 | 36.60 | 38.89 | 420,040 | +1.63(+4.37%) |
Jul 05, 2011 | 37.97 | 38.34 | 36.35 | 37.26 | 457,002 | -0.57(-1.51%) |
Jul 01, 2011 | 38.13 | 38.86 | 37.72 | 37.83 | 450,208 | -0.37(-0.97%) |
Jun 30, 2011 | 37.73 | 38.84 | 37.00 | 38.20 | 564,164 | +0.80(+2.14%) |
Jun 29, 2011 | 39.30 | 39.31 | 36.95 | 37.40 | 722,953 | -1.92(-4.88%) |
Jun 28, 2011 | 38.41 | 40.09 | 38.08 | 39.32 | 473,292 | +1.16(+3.04%) |
Jun 27, 2011 | 38.12 | 39.25 | 37.59 | 38.16 | 366,434 | +0.28(+0.74%) |
Jun 24, 2011 | 40.31 | 40.31 | 37.50 | 37.88 | 2,189,211 | -2.43(-6.03%) |
Jun 23, 2011 | 39.52 | 40.50 | 39.14 | 40.31 | 366,210 | +0.26(+0.65%) |
Jun 22, 2011 | 39.55 | 40.48 | 39.05 | 40.05 | 316,353 | +0.59(+1.50%) |
Jun 21, 2011 | 38.89 | 39.96 | 38.68 | 39.46 | 456,347 | +0.92(+2.39%) |
Jun 20, 2011 | 38.40 | 38.62 | 37.79 | 38.54 | 298,550 | +0.28(+0.73%) |
Jun 17, 2011 | 38.78 | 39.39 | 37.67 | 38.26 | 364,572 | +0.00(+0.00%) |
Jun 16, 2011 | 39.40 | 40.06 | 37.95 | 38.26 | 252,798 | -1.18(-2.99%) |
Jun 15, 2011 | 39.42 | 40.04 | 38.47 | 39.44 | 230,432 | -0.13(-0.33%) |
Jun 14, 2011 | 40.85 | 40.85 | 39.50 | 39.57 | 320,413 | -0.78(-1.93%) |
Jun 13, 2011 | 39.41 | 41.28 | 39.28 | 40.35 | 452,712 | +3.02(+8.09%) |
Jun 10, 2011 | 38.41 | 38.41 | 36.90 | 37.33 | 237,564 | -1.41(-3.64%) |
Jun 09, 2011 | 38.02 | 39.09 | 37.46 | 38.74 | 260,466 | +0.72(+1.89%) |
Jun 08, 2011 | 39.64 | 39.64 | 37.92 | 38.02 | 494,193 | -1.90(-4.76%) |
Jun 07, 2011 | 40.33 | 41.03 | 39.90 | 39.92 | 442,998 | -0.25(-0.62%) |
Jun 06, 2011 | 39.52 | 40.23 | 38.94 | 40.17 | 467,623 | +1.10(+2.82%) |