Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 32.66 | 33.08 | 32.55 | 32.76 | 289,633 | +0.75(+2.34%) |
Jun 28, 2012 | 31.99 | 32.45 | 31.48 | 32.01 | 339,321 | -0.22(-0.68%) |
Jun 27, 2012 | 31.89 | 32.29 | 31.81 | 32.23 | 251,295 | +0.34(+1.07%) |
Jun 26, 2012 | 31.88 | 32.09 | 31.69 | 31.89 | 338,819 | +0.04(+0.13%) |
Jun 25, 2012 | 32.38 | 32.49 | 31.81 | 31.85 | 427,099 | -1.06(-3.22%) |
Jun 22, 2012 | 33.22 | 33.22 | 32.74 | 32.91 | 628,762 | -0.13(-0.39%) |
Jun 21, 2012 | 33.80 | 34.00 | 33.00 | 33.04 | 247,650 | -0.74(-2.19%) |
Jun 20, 2012 | 33.44 | 34.04 | 33.35 | 33.78 | 486,061 | +0.25(+0.75%) |
Jun 19, 2012 | 32.81 | 33.56 | 32.63 | 33.53 | 320,456 | +0.97(+2.98%) |
Jun 18, 2012 | 31.80 | 32.57 | 31.78 | 32.56 | 402,347 | +0.51(+1.59%) |
Jun 15, 2012 | 31.93 | 32.34 | 31.93 | 32.05 | 453,712 | +0.23(+0.72%) |
Jun 14, 2012 | 31.83 | 32.22 | 31.75 | 31.82 | 438,737 | -0.14(-0.44%) |
Jun 13, 2012 | 32.45 | 32.49 | 31.89 | 31.96 | 409,170 | -0.53(-1.63%) |
Jun 12, 2012 | 32.15 | 32.56 | 31.81 | 32.49 | 362,493 | +0.56(+1.75%) |
Jun 11, 2012 | 32.86 | 32.87 | 31.90 | 31.93 | 234,763 | -0.80(-2.44%) |
Jun 08, 2012 | 32.69 | 32.94 | 32.54 | 32.73 | 360,203 | -0.07(-0.21%) |
Jun 07, 2012 | 33.12 | 33.30 | 32.73 | 32.80 | 346,771 | -0.02(-0.06%) |
Jun 06, 2012 | 32.95 | 33.04 | 32.65 | 32.82 | 262,071 | +0.14(+0.43%) |
Jun 05, 2012 | 32.04 | 32.78 | 31.93 | 32.68 | 575,629 | +0.47(+1.46%) |
Jun 04, 2012 | 32.26 | 32.71 | 31.94 | 32.21 | 317,185 | -0.19(-0.59%) |
Jun 01, 2012 | 32.78 | 32.82 | 32.28 | 32.40 | 430,944 | -0.98(-2.94%) |
May 31, 2012 | 33.45 | 33.53 | 33.00 | 33.38 | 484,182 | -0.08(-0.24%) |
May 30, 2012 | 33.62 | 33.77 | 33.36 | 33.46 | 240,279 | -0.51(-1.50%) |
May 29, 2012 | 33.74 | 34.43 | 33.74 | 33.97 | 322,912 | +0.41(+1.22%) |
May 25, 2012 | 33.29 | 33.66 | 33.24 | 33.56 | 189,625 | +0.21(+0.63%) |
May 24, 2012 | 33.23 | 33.69 | 33.03 | 33.35 | 309,158 | +0.22(+0.66%) |
May 23, 2012 | 32.66 | 33.26 | 32.50 | 33.13 | 429,643 | +0.18(+0.55%) |
May 22, 2012 | 33.76 | 33.92 | 32.75 | 32.95 | 674,828 | -0.90(-2.66%) |
May 21, 2012 | 33.04 | 33.89 | 32.89 | 33.85 | 458,512 | +0.93(+2.83%) |
May 18, 2012 | 33.77 | 33.77 | 32.84 | 32.92 | 498,408 | -0.82(-2.43%) |
May 17, 2012 | 34.17 | 34.18 | 33.63 | 33.74 | 480,370 | -0.31(-0.91%) |
May 16, 2012 | 34.36 | 34.49 | 34.02 | 34.05 | 357,232 | -0.15(-0.44%) |
May 15, 2012 | 34.26 | 34.49 | 34.07 | 34.20 | 408,196 | -0.02(-0.06%) |
May 14, 2012 | 34.50 | 34.74 | 34.04 | 34.22 | 431,713 | -0.65(-1.86%) |
May 11, 2012 | 34.19 | 35.17 | 34.09 | 34.87 | 489,233 | +0.52(+1.51%) |
May 10, 2012 | 34.21 | 34.67 | 34.10 | 34.35 | 477,980 | +0.42(+1.24%) |
May 09, 2012 | 33.92 | 34.29 | 33.79 | 33.93 | 485,918 | -0.38(-1.11%) |
May 08, 2012 | 34.15 | 34.55 | 33.67 | 34.31 | 457,188 | -0.11(-0.32%) |
May 07, 2012 | 34.35 | 34.63 | 34.28 | 34.42 | 489,900 | -0.08(-0.23%) |
May 04, 2012 | 34.83 | 34.96 | 34.32 | 34.50 | 663,000 | -0.71(-2.02%) |
May 03, 2012 | 35.50 | 35.61 | 34.79 | 35.21 | 1,016,855 | -0.14(-0.40%) |
May 02, 2012 | 35.25 | 35.52 | 35.14 | 35.35 | 559,117 | -0.06(-0.17%) |
May 01, 2012 | 35.39 | 35.77 | 35.11 | 35.41 | 861,349 | -0.12(-0.34%) |
Apr 30, 2012 | 35.38 | 35.66 | 35.29 | 35.53 | 781,590 | +0.12(+0.34%) |
Apr 27, 2012 | 35.60 | 35.60 | 35.32 | 35.41 | 650,658 | -0.14(-0.39%) |
Apr 26, 2012 | 35.50 | 35.66 | 35.21 | 35.55 | 520,045 | +0.09(+0.25%) |
Apr 25, 2012 | 35.57 | 35.73 | 35.17 | 35.46 | 962,864 | +0.32(+0.91%) |
Apr 24, 2012 | 35.37 | 35.37 | 34.89 | 35.14 | 524,309 | -0.26(-0.73%) |
Apr 23, 2012 | 35.55 | 35.65 | 35.02 | 35.40 | 293,851 | -0.60(-1.67%) |
Apr 20, 2012 | 35.62 | 36.43 | 35.62 | 36.00 | 354,535 | +0.65(+1.84%) |
Apr 19, 2012 | 35.43 | 35.98 | 35.24 | 35.35 | 325,392 | +0.01(+0.03%) |
Apr 18, 2012 | 35.56 | 35.56 | 35.17 | 35.34 | 384,474 | -0.32(-0.90%) |
Apr 17, 2012 | 35.10 | 35.76 | 35.10 | 35.66 | 344,840 | +0.75(+2.15%) |
Apr 16, 2012 | 35.15 | 35.24 | 34.79 | 34.91 | 555,934 | -0.02(-0.06%) |
Apr 13, 2012 | 35.52 | 35.52 | 34.65 | 34.93 | 492,942 | -0.76(-2.13%) |
Apr 12, 2012 | 35.02 | 35.85 | 34.94 | 35.69 | 339,918 | +0.65(+1.86%) |
Apr 11, 2012 | 35.34 | 35.48 | 34.93 | 35.04 | 402,706 | +0.04(+0.11%) |
Apr 10, 2012 | 35.62 | 35.65 | 35.00 | 35.00 | 692,519 | -0.72(-2.02%) |
Apr 09, 2012 | 35.64 | 35.80 | 34.95 | 35.72 | 751,293 | -0.21(-0.58%) |
Apr 05, 2012 | 35.82 | 36.28 | 35.80 | 35.93 | 495,402 | +0.01(+0.03%) |
Apr 04, 2012 | 36.44 | 36.56 | 35.82 | 35.92 | 394,549 | -0.78(-2.13%) |
Apr 03, 2012 | 36.78 | 37.10 | 36.42 | 36.70 | 746,615 | -0.05(-0.14%) |
Apr 02, 2012 | 36.22 | 36.88 | 36.10 | 36.75 | 677,132 | +0.66(+1.83%) |
Mar 30, 2012 | 36.11 | 36.54 | 35.89 | 36.09 | 517,874 | +0.24(+0.67%) |
Mar 29, 2012 | 35.75 | 36.02 | 35.59 | 35.85 | 552,387 | -0.03(-0.08%) |
Mar 28, 2012 | 36.22 | 36.66 | 35.80 | 35.88 | 341,169 | -0.37(-1.02%) |
Mar 27, 2012 | 36.30 | 36.51 | 36.22 | 36.25 | 296,012 | -0.07(-0.19%) |
Mar 26, 2012 | 35.74 | 36.32 | 35.62 | 36.32 | 324,998 | +0.94(+2.66%) |
Mar 23, 2012 | 35.28 | 35.39 | 34.99 | 35.38 | 213,236 | +0.17(+0.48%) |
Mar 22, 2012 | 35.07 | 35.35 | 34.95 | 35.21 | 263,174 | -0.05(-0.14%) |
Mar 21, 2012 | 35.70 | 35.74 | 35.24 | 35.26 | 402,390 | -0.32(-0.90%) |
Mar 20, 2012 | 36.35 | 36.44 | 35.51 | 35.58 | 589,515 | -0.86(-2.36%) |
Mar 19, 2012 | 36.87 | 36.88 | 36.41 | 36.44 | 332,525 | -0.48(-1.30%) |
Mar 16, 2012 | 37.04 | 37.28 | 36.72 | 36.92 | 485,517 | -0.10(-0.27%) |
Mar 15, 2012 | 36.71 | 37.07 | 36.59 | 37.02 | 639,874 | +0.34(+0.93%) |
Mar 14, 2012 | 36.94 | 37.23 | 36.65 | 36.68 | 665,335 | -0.31(-0.84%) |
Mar 13, 2012 | 36.82 | 37.19 | 36.53 | 36.99 | 594,256 | +0.50(+1.37%) |
Mar 12, 2012 | 36.84 | 37.23 | 36.39 | 36.49 | 691,463 | -0.44(-1.19%) |
Mar 09, 2012 | 36.08 | 37.31 | 35.99 | 36.93 | 850,759 | +0.89(+2.47%) |
Mar 08, 2012 | 35.84 | 36.48 | 35.70 | 36.04 | 510,717 | +0.41(+1.15%) |
Mar 07, 2012 | 35.09 | 35.63 | 35.00 | 35.63 | 352,238 | +0.51(+1.45%) |
Mar 06, 2012 | 35.26 | 35.35 | 34.73 | 35.12 | 543,814 | -0.54(-1.51%) |
Mar 05, 2012 | 35.00 | 35.81 | 35.00 | 35.66 | 747,932 | +0.62(+1.77%) |
Mar 02, 2012 | 35.37 | 35.67 | 34.98 | 35.04 | 355,769 | -0.44(-1.24%) |
Mar 01, 2012 | 35.15 | 35.98 | 35.15 | 35.48 | 611,240 | +0.35(+1.00%) |
Feb 29, 2012 | 35.78 | 35.97 | 35.07 | 35.13 | 442,506 | -0.64(-1.79%) |
Feb 28, 2012 | 36.02 | 36.02 | 35.41 | 35.77 | 342,401 | -0.25(-0.69%) |
Feb 27, 2012 | 36.00 | 36.44 | 35.65 | 36.02 | 314,238 | -0.23(-0.63%) |
Feb 24, 2012 | 35.89 | 36.29 | 35.41 | 36.25 | 429,524 | +0.51(+1.43%) |
Feb 23, 2012 | 35.06 | 35.76 | 34.70 | 35.74 | 398,035 | +0.76(+2.17%) |
Feb 22, 2012 | 35.45 | 35.49 | 34.90 | 34.98 | 436,184 | -0.50(-1.41%) |
Feb 21, 2012 | 35.75 | 35.89 | 35.36 | 35.48 | 368,115 | -0.27(-0.76%) |
Feb 17, 2012 | 36.26 | 36.35 | 35.35 | 35.75 | 313,911 | -0.50(-1.38%) |
Feb 16, 2012 | 35.69 | 36.34 | 35.53 | 36.25 | 391,173 | +0.63(+1.77%) |
Feb 15, 2012 | 35.33 | 35.64 | 34.67 | 35.62 | 857,140 | +0.39(+1.11%) |
Feb 14, 2012 | 35.41 | 37.09 | 35.11 | 35.23 | 2,136,736 | +1.33(+3.92%) |
Feb 13, 2012 | 34.18 | 34.56 | 33.78 | 33.90 | 557,911 | +0.13(+0.38%) |
Feb 10, 2012 | 34.51 | 34.57 | 33.67 | 33.77 | 278,443 | -1.04(-2.99%) |
Feb 09, 2012 | 34.71 | 35.24 | 34.49 | 34.81 | 378,535 | +0.13(+0.37%) |
Feb 08, 2012 | 34.69 | 34.87 | 34.30 | 34.68 | 343,254 | -0.06(-0.17%) |
Feb 07, 2012 | 35.16 | 35.19 | 34.62 | 34.74 | 311,120 | -0.38(-1.08%) |
Feb 06, 2012 | 34.75 | 35.18 | 34.56 | 35.12 | 253,315 | +0.17(+0.49%) |
Feb 03, 2012 | 34.92 | 35.59 | 34.86 | 34.95 | 488,739 | +0.48(+1.39%) |
Feb 02, 2012 | 34.65 | 34.80 | 34.27 | 34.47 | 285,160 | +0.01(+0.03%) |
Feb 01, 2012 | 34.08 | 34.58 | 33.82 | 34.46 | 347,949 | +0.69(+2.04%) |
Jan 31, 2012 | 33.79 | 33.95 | 33.52 | 33.77 | 462,217 | +0.33(+0.99%) |
Jan 30, 2012 | 33.32 | 33.70 | 33.05 | 33.44 | 218,474 | -0.18(-0.54%) |
Jan 27, 2012 | 33.08 | 33.73 | 33.08 | 33.62 | 304,574 | +0.38(+1.14%) |
Jan 26, 2012 | 33.09 | 33.36 | 32.00 | 33.24 | 664,109 | -0.26(-0.78%) |
Jan 25, 2012 | 33.42 | 34.00 | 33.16 | 33.50 | 753,114 | +0.17(+0.51%) |
Jan 24, 2012 | 32.85 | 33.46 | 32.71 | 33.33 | 258,138 | +0.28(+0.85%) |
Jan 23, 2012 | 33.02 | 33.75 | 32.86 | 33.05 | 448,096 | +0.04(+0.12%) |
Jan 20, 2012 | 32.78 | 33.03 | 32.31 | 33.01 | 579,721 | +0.11(+0.33%) |
Jan 19, 2012 | 32.77 | 33.11 | 32.57 | 32.90 | 474,632 | +0.10(+0.30%) |
Jan 18, 2012 | 32.42 | 32.95 | 32.26 | 32.80 | 670,518 | +0.30(+0.92%) |
Jan 17, 2012 | 32.36 | 32.99 | 32.23 | 32.50 | 797,284 | +0.45(+1.40%) |
Jan 13, 2012 | 30.74 | 32.23 | 30.68 | 32.05 | 1,375,546 | +1.04(+3.35%) |
Jan 12, 2012 | 31.40 | 31.49 | 30.75 | 31.01 | 483,907 | -0.33(-1.05%) |
Jan 11, 2012 | 32.36 | 32.50 | 30.75 | 31.34 | 1,602,068 | -1.13(-3.48%) |
Jan 10, 2012 | 29.54 | 34.05 | 29.54 | 32.47 | 2,542,810 | +4.79(+17.30%) |
Jan 09, 2012 | 27.81 | 27.91 | 27.63 | 27.68 | 345,582 | -0.14(-0.50%) |
Jan 06, 2012 | 27.51 | 27.95 | 27.26 | 27.82 | 539,469 | +0.39(+1.42%) |
Jan 05, 2012 | 27.21 | 27.63 | 27.02 | 27.43 | 267,408 | +0.04(+0.15%) |
Jan 04, 2012 | 27.64 | 27.79 | 27.36 | 27.39 | 256,029 | +0.06(+0.22%) |
Dec 30, 2011 | 27.14 | 27.47 | 27.14 | 27.33 | 219,423 | +0.18(+0.66%) |
Dec 29, 2011 | 27.01 | 27.24 | 26.82 | 27.15 | 294,264 | +0.28(+1.04%) |
Dec 28, 2011 | 27.40 | 27.50 | 26.77 | 26.87 | 426,700 | -0.63(-2.29%) |
Dec 27, 2011 | 27.27 | 27.70 | 27.09 | 27.50 | 201,350 | +0.25(+0.92%) |
Dec 23, 2011 | 27.52 | 27.75 | 27.09 | 27.25 | 244,376 | +0.21(+0.78%) |
Dec 21, 2011 | 26.89 | 27.10 | 26.65 | 27.04 | 663,189 | +0.08(+0.30%) |
Dec 20, 2011 | 26.65 | 27.15 | 26.56 | 26.96 | 878,776 | +0.76(+2.90%) |
Dec 19, 2011 | 26.50 | 26.96 | 26.11 | 26.20 | 676,779 | -0.18(-0.68%) |
Dec 16, 2011 | 26.47 | 26.87 | 26.07 | 26.38 | 1,090,168 | -0.09(-0.34%) |
Dec 15, 2011 | 25.52 | 26.62 | 25.52 | 26.47 | 1,118,815 | +0.52(+2.00%) |
Dec 14, 2011 | 26.48 | 27.00 | 25.94 | 25.95 | 1,458,944 | -0.54(-2.04%) |
Dec 13, 2011 | 27.16 | 27.50 | 26.37 | 26.49 | 1,021,767 | -0.70(-2.57%) |
Dec 12, 2011 | 27.41 | 27.43 | 27.02 | 27.19 | 863,893 | -0.51(-1.84%) |
Dec 09, 2011 | 27.74 | 28.07 | 27.57 | 27.70 | 834,942 | +0.09(+0.33%) |
Dec 08, 2011 | 27.98 | 28.27 | 27.50 | 27.61 | 680,994 | -0.66(-2.33%) |
Dec 07, 2011 | 29.02 | 29.02 | 28.18 | 28.27 | 670,915 | -0.60(-2.08%) |
Dec 06, 2011 | 28.17 | 29.03 | 28.11 | 28.87 | 748,151 | +0.66(+2.34%) |
Dec 05, 2011 | 28.47 | 28.47 | 28.06 | 28.21 | 559,965 | +0.18(+0.64%) |
Dec 02, 2011 | 28.77 | 28.77 | 27.97 | 28.03 | 527,413 | -0.43(-1.51%) |
Dec 01, 2011 | 28.27 | 28.66 | 28.01 | 28.46 | 521,257 | +0.11(+0.39%) |
Nov 30, 2011 | 28.06 | 28.54 | 28.06 | 28.35 | 1,490,627 | +1.05(+3.85%) |
Nov 29, 2011 | 27.91 | 28.00 | 27.28 | 27.30 | 600,773 | -0.46(-1.66%) |
Nov 28, 2011 | 27.77 | 28.22 | 27.60 | 27.76 | 427,103 | +0.73(+2.70%) |
Nov 25, 2011 | 27.69 | 27.69 | 26.98 | 27.03 | 233,576 | -0.70(-2.52%) |
Nov 23, 2011 | 27.85 | 28.08 | 27.45 | 27.73 | 540,665 | -0.29(-1.03%) |
Nov 22, 2011 | 28.00 | 28.36 | 27.85 | 28.02 | 937,728 | -0.01(-0.04%) |
Nov 21, 2011 | 27.84 | 28.16 | 27.75 | 28.03 | 517,097 | -0.28(-0.99%) |
Nov 18, 2011 | 29.14 | 29.14 | 28.27 | 28.31 | 619,935 | -0.61(-2.11%) |
Nov 17, 2011 | 29.01 | 29.08 | 28.58 | 28.92 | 972,409 | -0.10(-0.34%) |
Nov 16, 2011 | 28.77 | 29.48 | 28.56 | 29.02 | 711,756 | -0.01(-0.03%) |
Nov 15, 2011 | 29.56 | 29.82 | 28.90 | 29.03 | 733,474 | -0.50(-1.69%) |
Nov 14, 2011 | 29.70 | 29.83 | 29.31 | 29.53 | 418,736 | -0.33(-1.11%) |
Nov 11, 2011 | 29.69 | 30.08 | 29.58 | 29.86 | 602,224 | +0.61(+2.09%) |
Nov 10, 2011 | 29.41 | 29.51 | 28.86 | 29.25 | 602,517 | +0.19(+0.65%) |
Nov 09, 2011 | 29.60 | 29.80 | 28.81 | 29.06 | 612,258 | -1.23(-4.06%) |
Nov 08, 2011 | 29.86 | 30.50 | 29.77 | 30.29 | 1,346,388 | +0.66(+2.23%) |
Nov 07, 2011 | 29.07 | 29.70 | 28.61 | 29.63 | 786,844 | +0.64(+2.21%) |
Nov 04, 2011 | 29.18 | 29.64 | 28.80 | 28.99 | 1,340,223 | -0.48(-1.63%) |
Nov 03, 2011 | 30.02 | 30.31 | 29.42 | 29.47 | 1,184,192 | -0.45(-1.50%) |
Nov 02, 2011 | 29.60 | 30.53 | 28.32 | 29.92 | 2,224,199 | -1.11(-3.58%) |
Nov 01, 2011 | 31.48 | 31.92 | 30.76 | 31.03 | 759,713 | -1.25(-3.87%) |
Oct 31, 2011 | 33.21 | 33.37 | 32.27 | 32.28 | 551,743 | -1.29(-3.84%) |
Oct 28, 2011 | 32.83 | 33.65 | 32.72 | 33.57 | 917,184 | +0.75(+2.29%) |
Oct 27, 2011 | 31.70 | 33.15 | 31.37 | 32.82 | 903,443 | +2.04(+6.63%) |
Oct 26, 2011 | 31.49 | 31.69 | 30.32 | 30.78 | 857,548 | -0.58(-1.85%) |
Oct 25, 2011 | 31.15 | 31.54 | 30.82 | 31.36 | 754,399 | -0.13(-0.41%) |
Oct 24, 2011 | 29.67 | 31.54 | 29.62 | 31.49 | 817,919 | +1.85(+6.24%) |
Oct 21, 2011 | 29.37 | 29.87 | 29.23 | 29.64 | 368,688 | +0.57(+1.96%) |
Oct 20, 2011 | 28.66 | 29.11 | 28.19 | 29.07 | 397,407 | +0.36(+1.25%) |
Oct 19, 2011 | 29.00 | 29.33 | 28.62 | 28.71 | 513,823 | -0.29(-1.00%) |
Oct 18, 2011 | 28.28 | 29.13 | 27.98 | 29.00 | 818,117 | +0.68(+2.40%) |
Oct 17, 2011 | 29.40 | 29.70 | 28.21 | 28.32 | 809,627 | -1.23(-4.16%) |
Oct 14, 2011 | 29.51 | 29.55 | 28.98 | 29.55 | 590,512 | +0.36(+1.23%) |
Oct 13, 2011 | 29.16 | 29.38 | 28.70 | 29.19 | 478,679 | -0.16(-0.55%) |
Oct 12, 2011 | 29.05 | 30.00 | 28.89 | 29.35 | 810,205 | +0.52(+1.80%) |
Oct 11, 2011 | 28.78 | 29.31 | 28.66 | 28.83 | 496,650 | -0.18(-0.62%) |
Oct 10, 2011 | 28.39 | 29.24 | 28.39 | 29.01 | 595,665 | +1.08(+3.87%) |
Oct 07, 2011 | 29.15 | 29.25 | 27.87 | 27.93 | 1,014,661 | -1.12(-3.86%) |
Oct 06, 2011 | 28.87 | 29.13 | 28.84 | 29.05 | 742,194 | +0.10(+0.35%) |
Oct 05, 2011 | 27.87 | 29.08 | 27.73 | 28.95 | 921,058 | +1.18(+4.25%) |
Oct 04, 2011 | 27.68 | 27.97 | 26.85 | 27.77 | 1,253,116 | -0.26(-0.93%) |
Oct 03, 2011 | 29.05 | 29.52 | 28.02 | 28.03 | 1,225,314 | -0.59(-2.06%) |
Sep 30, 2011 | 28.81 | 29.16 | 28.57 | 28.62 | 908,803 | -0.61(-2.09%) |
Sep 29, 2011 | 29.10 | 29.23 | 28.63 | 29.23 | 885,405 | +0.73(+2.56%) |
Sep 28, 2011 | 29.70 | 29.74 | 28.49 | 28.50 | 832,708 | -0.99(-3.36%) |
Sep 27, 2011 | 29.56 | 30.43 | 29.34 | 29.49 | 654,173 | +0.41(+1.41%) |
Sep 26, 2011 | 29.82 | 29.91 | 28.69 | 29.08 | 910,699 | -0.55(-1.86%) |
Sep 23, 2011 | 27.99 | 29.92 | 27.99 | 29.63 | 968,437 | +1.09(+3.82%) |
Sep 22, 2011 | 29.04 | 29.69 | 27.76 | 28.54 | 1,433,139 | -1.46(-4.87%) |
Sep 21, 2011 | 30.41 | 30.65 | 29.91 | 30.00 | 1,609,716 | -0.46(-1.51%) |
Sep 20, 2011 | 30.60 | 30.96 | 30.32 | 30.46 | 805,366 | +0.00(+0.00%) |
Sep 19, 2011 | 30.84 | 30.88 | 30.32 | 30.46 | 412,558 | -1.01(-3.21%) |
Sep 16, 2011 | 31.85 | 31.96 | 31.16 | 31.47 | 502,815 | -0.18(-0.57%) |
Sep 15, 2011 | 31.76 | 31.95 | 31.18 | 31.65 | 424,677 | +0.13(+0.41%) |
Sep 14, 2011 | 31.34 | 31.92 | 31.08 | 31.52 | 613,341 | +0.38(+1.22%) |
Sep 13, 2011 | 29.92 | 31.21 | 29.89 | 31.14 | 1,042,199 | +1.23(+4.11%) |
Sep 12, 2011 | 29.93 | 30.61 | 29.51 | 29.91 | 1,171,670 | -0.38(-1.25%) |
Sep 09, 2011 | 31.73 | 31.91 | 30.25 | 30.29 | 943,874 | -1.81(-5.64%) |
Sep 08, 2011 | 31.71 | 32.32 | 31.64 | 32.10 | 658,034 | +0.25(+0.78%) |
Sep 07, 2011 | 31.83 | 32.30 | 31.66 | 31.85 | 1,286,755 | +0.33(+1.05%) |
Sep 06, 2011 | 30.80 | 31.65 | 30.62 | 31.52 | 612,108 | -0.24(-0.76%) |
Sep 02, 2011 | 32.36 | 32.67 | 31.74 | 31.76 | 569,748 | -1.26(-3.82%) |
Sep 01, 2011 | 33.18 | 33.62 | 32.87 | 33.02 | 663,464 | -0.10(-0.30%) |
Aug 31, 2011 | 34.02 | 34.20 | 32.60 | 33.12 | 1,527,861 | -0.61(-1.81%) |
Aug 30, 2011 | 33.53 | 34.01 | 33.39 | 33.73 | 731,748 | +0.01(+0.03%) |
Aug 29, 2011 | 33.63 | 34.21 | 33.52 | 33.72 | 732,274 | +0.46(+1.38%) |
Aug 26, 2011 | 32.10 | 33.34 | 31.71 | 33.26 | 565,557 | +0.93(+2.88%) |
Aug 25, 2011 | 33.10 | 33.14 | 32.02 | 32.33 | 762,719 | -0.61(-1.85%) |
Aug 24, 2011 | 32.82 | 33.13 | 32.39 | 32.94 | 781,027 | -0.04(-0.12%) |
Aug 23, 2011 | 31.24 | 32.98 | 31.06 | 32.98 | 1,371,168 | +1.94(+6.25%) |
Aug 22, 2011 | 32.18 | 32.18 | 30.38 | 31.04 | 948,576 | -0.50(-1.59%) |
Aug 19, 2011 | 31.32 | 32.21 | 31.14 | 31.54 | 930,146 | -0.11(-0.35%) |
Aug 18, 2011 | 32.60 | 32.99 | 31.36 | 31.65 | 1,763,412 | -1.92(-5.72%) |
Aug 17, 2011 | 33.71 | 34.31 | 33.05 | 33.57 | 1,152,602 | -0.05(-0.15%) |
Aug 16, 2011 | 32.84 | 34.34 | 32.51 | 33.62 | 2,227,312 | +0.93(+2.84%) |
Aug 15, 2011 | 31.05 | 33.25 | 31.00 | 32.69 | 1,482,213 | +1.85(+6.00%) |
Aug 12, 2011 | 31.17 | 31.49 | 30.77 | 30.84 | 667,056 | -0.13(-0.42%) |
Aug 11, 2011 | 29.94 | 31.23 | 29.50 | 30.97 | 663,062 | +1.12(+3.75%) |
Aug 10, 2011 | 30.70 | 31.11 | 29.83 | 29.85 | 1,789,416 | -1.14(-3.68%) |
Aug 09, 2011 | 31.92 | 31.15 | 28.88 | 30.99 | 3,906,943 | +2.17(+7.53%) |
Aug 08, 2011 | 31.92 | 32.17 | 28.79 | 28.82 | 1,991,865 | -3.97(-12.11%) |
Aug 05, 2011 | 34.29 | 34.75 | 32.48 | 32.79 | 1,725,732 | -1.27(-3.73%) |
Aug 04, 2011 | 35.37 | 35.56 | 33.97 | 34.06 | 2,235,832 | -1.72(-4.81%) |
Aug 03, 2011 | 38.56 | 38.68 | 35.43 | 35.78 | 3,500,098 | -1.82(-4.84%) |
Aug 02, 2011 | 38.42 | 38.79 | 37.43 | 37.60 | 1,106,837 | -0.94(-2.44%) |
Aug 01, 2011 | 39.81 | 39.96 | 38.12 | 38.54 | 970,209 | -1.01(-2.55%) |
Jul 29, 2011 | 39.17 | 39.69 | 38.69 | 39.55 | 714,029 | +0.01(+0.03%) |
Jul 28, 2011 | 39.36 | 40.27 | 39.26 | 39.54 | 810,585 | +0.20(+0.51%) |
Jul 27, 2011 | 40.85 | 40.92 | 39.17 | 39.34 | 892,095 | -1.70(-4.14%) |
Jul 26, 2011 | 41.81 | 42.10 | 40.97 | 41.04 | 464,388 | -0.67(-1.61%) |
Jul 25, 2011 | 41.62 | 42.14 | 41.44 | 41.71 | 696,141 | -0.34(-0.81%) |
Jul 22, 2011 | 41.87 | 42.06 | 41.87 | 42.05 | 269,483 | +0.30(+0.72%) |
Jul 21, 2011 | 41.19 | 41.78 | 41.15 | 41.75 | 302,634 | +0.61(+1.48%) |
Jul 20, 2011 | 41.31 | 41.34 | 40.69 | 41.14 | 371,717 | -0.02(-0.05%) |
Jul 19, 2011 | 41.27 | 41.48 | 40.86 | 41.16 | 724,440 | +0.22(+0.54%) |
Jul 18, 2011 | 41.27 | 41.53 | 40.67 | 40.94 | 823,612 | -0.31(-0.75%) |
Jul 15, 2011 | 41.66 | 41.90 | 40.99 | 41.25 | 803,815 | -0.32(-0.77%) |
Jul 14, 2011 | 40.95 | 42.13 | 40.95 | 41.57 | 1,497,051 | +0.92(+2.26%) |
Jul 13, 2011 | 40.88 | 41.22 | 40.46 | 40.65 | 481,567 | -0.13(-0.32%) |
Jul 12, 2011 | 40.43 | 41.10 | 40.41 | 40.78 | 576,514 | +0.23(+0.57%) |
Jul 11, 2011 | 41.22 | 41.52 | 40.37 | 40.55 | 577,385 | -1.13(-2.71%) |
Jul 08, 2011 | 41.74 | 42.04 | 41.56 | 41.68 | 487,008 | -0.31(-0.74%) |
Jul 07, 2011 | 41.96 | 42.20 | 41.68 | 41.99 | 525,021 | +0.21(+0.50%) |
Jul 06, 2011 | 41.06 | 41.85 | 41.00 | 41.78 | 498,427 | +0.59(+1.43%) |
Jul 05, 2011 | 41.25 | 41.39 | 40.68 | 41.19 | 536,505 | -0.09(-0.22%) |