Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 41.86 | 43.90 | 41.62 | 43.51 | 234,222 | +2.83(+6.96%) |
Jun 28, 2012 | 41.05 | 41.40 | 39.98 | 40.68 | 145,949 | -0.75(-1.81%) |
Jun 27, 2012 | 40.83 | 41.54 | 40.36 | 41.43 | 117,261 | +0.63(+1.54%) |
Jun 26, 2012 | 41.49 | 42.23 | 40.45 | 40.80 | 251,456 | -0.61(-1.47%) |
Jun 25, 2012 | 43.18 | 43.37 | 40.88 | 41.41 | 175,307 | -2.57(-5.84%) |
Jun 22, 2012 | 43.66 | 44.06 | 43.17 | 43.98 | 222,942 | +0.50(+1.15%) |
Jun 21, 2012 | 44.00 | 44.28 | 43.26 | 43.48 | 177,258 | -0.57(-1.29%) |
Jun 20, 2012 | 44.29 | 44.81 | 43.72 | 44.05 | 141,882 | -0.36(-0.81%) |
Jun 19, 2012 | 43.20 | 45.07 | 43.20 | 44.41 | 210,955 | +1.28(+2.97%) |
Jun 18, 2012 | 42.18 | 43.41 | 41.99 | 43.13 | 165,070 | +0.69(+1.63%) |
Jun 15, 2012 | 42.95 | 43.20 | 41.53 | 42.44 | 275,184 | -0.50(-1.16%) |
Jun 14, 2012 | 42.98 | 43.54 | 42.03 | 42.94 | 164,905 | +0.12(+0.28%) |
Jun 13, 2012 | 44.19 | 44.49 | 42.59 | 42.82 | 187,706 | -1.56(-3.52%) |
Jun 12, 2012 | 44.12 | 44.87 | 43.33 | 44.38 | 157,599 | +0.71(+1.63%) |
Jun 11, 2012 | 46.55 | 47.37 | 43.66 | 43.67 | 313,728 | -1.18(-2.63%) |
Jun 08, 2012 | 43.94 | 45.39 | 43.06 | 44.85 | 189,990 | +0.76(+1.72%) |
Jun 07, 2012 | 44.32 | 45.19 | 44.04 | 44.09 | 419,944 | +0.01(+0.02%) |
Jun 06, 2012 | 42.16 | 45.13 | 42.16 | 44.08 | 482,205 | +2.03(+4.83%) |
Jun 05, 2012 | 41.00 | 42.30 | 40.99 | 42.05 | 388,803 | +0.93(+2.26%) |
Jun 04, 2012 | 42.39 | 42.39 | 40.44 | 41.12 | 487,629 | -1.18(-2.79%) |
Jun 01, 2012 | 44.34 | 46.32 | 42.17 | 42.30 | 276,533 | -3.12(-6.87%) |
May 31, 2012 | 45.49 | 45.83 | 44.19 | 45.42 | 187,067 | -0.21(-0.46%) |
May 30, 2012 | 46.80 | 46.80 | 45.48 | 45.63 | 103,753 | -1.73(-3.65%) |
May 29, 2012 | 46.72 | 47.60 | 46.23 | 47.36 | 191,770 | +1.44(+3.14%) |
May 25, 2012 | 46.65 | 46.86 | 45.63 | 45.92 | 98,667 | -0.76(-1.63%) |
May 24, 2012 | 46.76 | 46.97 | 45.93 | 46.68 | 229,920 | -0.01(-0.02%) |
May 23, 2012 | 45.12 | 47.08 | 45.12 | 46.69 | 361,380 | +0.90(+1.97%) |
May 22, 2012 | 47.30 | 47.43 | 45.06 | 45.79 | 292,245 | -1.62(-3.42%) |
May 21, 2012 | 45.79 | 47.50 | 45.29 | 47.41 | 216,571 | +1.63(+3.56%) |
May 18, 2012 | 45.68 | 46.50 | 45.62 | 45.78 | 285,185 | +0.00(+0.00%) |
May 17, 2012 | 47.00 | 47.20 | 45.54 | 45.78 | 324,655 | -1.11(-2.37%) |
May 16, 2012 | 47.70 | 48.16 | 46.78 | 46.89 | 220,394 | -0.63(-1.33%) |
May 15, 2012 | 48.47 | 48.57 | 47.20 | 47.52 | 312,223 | -0.70(-1.45%) |
May 14, 2012 | 48.57 | 49.33 | 48.08 | 48.22 | 223,793 | -1.04(-2.11%) |
May 11, 2012 | 48.65 | 49.82 | 48.65 | 49.26 | 201,175 | +0.00(+0.00%) |
May 10, 2012 | 49.72 | 50.97 | 48.82 | 49.26 | 240,377 | -0.02(-0.04%) |
May 09, 2012 | 50.04 | 50.55 | 48.84 | 49.28 | 540,514 | -1.73(-3.39%) |
May 08, 2012 | 50.46 | 51.09 | 50.12 | 51.01 | 240,979 | +0.11(+0.22%) |
May 07, 2012 | 51.60 | 52.00 | 50.71 | 50.90 | 400,013 | -1.07(-2.06%) |
May 04, 2012 | 52.60 | 52.80 | 51.60 | 51.97 | 486,502 | -0.29(-0.55%) |
May 03, 2012 | 51.54 | 53.12 | 49.86 | 52.26 | 1,171,535 | +5.26(+11.19%) |
May 02, 2012 | 46.06 | 47.21 | 45.72 | 47.00 | 205,176 | +0.38(+0.82%) |
May 01, 2012 | 45.98 | 47.54 | 45.39 | 46.62 | 351,457 | +0.57(+1.24%) |
Apr 30, 2012 | 45.50 | 46.14 | 44.81 | 46.05 | 258,019 | +0.57(+1.26%) |
Apr 27, 2012 | 44.98 | 45.74 | 44.75 | 45.48 | 167,812 | +0.47(+1.03%) |
Apr 26, 2012 | 45.03 | 45.22 | 44.50 | 45.01 | 145,186 | -0.30(-0.66%) |
Apr 25, 2012 | 46.01 | 46.01 | 44.48 | 45.31 | 203,510 | +0.12(+0.27%) |
Apr 24, 2012 | 44.34 | 45.44 | 44.25 | 45.19 | 440,300 | +0.76(+1.71%) |
Apr 23, 2012 | 44.42 | 44.93 | 43.75 | 44.43 | 175,664 | -0.98(-2.16%) |
Apr 20, 2012 | 47.84 | 47.85 | 44.35 | 45.41 | 580,602 | -1.26(-2.70%) |
Apr 19, 2012 | 47.25 | 47.46 | 45.84 | 46.67 | 244,482 | -0.61(-1.29%) |
Apr 18, 2012 | 47.98 | 48.51 | 46.84 | 47.28 | 355,463 | -0.89(-1.85%) |
Apr 17, 2012 | 47.00 | 49.02 | 46.99 | 48.17 | 285,120 | +1.24(+2.64%) |
Apr 16, 2012 | 47.16 | 47.54 | 46.32 | 46.93 | 125,974 | -0.05(-0.11%) |
Apr 13, 2012 | 47.18 | 47.48 | 46.61 | 46.98 | 200,568 | -0.44(-0.93%) |
Apr 12, 2012 | 46.60 | 48.32 | 46.11 | 47.42 | 315,559 | +0.84(+1.80%) |
Apr 11, 2012 | 46.77 | 47.27 | 46.00 | 46.58 | 258,073 | +0.53(+1.15%) |
Apr 10, 2012 | 47.86 | 48.39 | 45.52 | 46.05 | 339,188 | -2.13(-4.42%) |
Apr 09, 2012 | 48.28 | 49.01 | 47.72 | 48.18 | 345,900 | -0.67(-1.37%) |
Apr 05, 2012 | 48.21 | 48.97 | 48.17 | 48.85 | 290,880 | +0.17(+0.35%) |
Apr 04, 2012 | 48.85 | 49.18 | 48.10 | 48.68 | 179,816 | -1.05(-2.11%) |
Apr 03, 2012 | 49.78 | 50.51 | 49.35 | 49.73 | 193,662 | -0.16(-0.32%) |
Apr 02, 2012 | 49.20 | 50.65 | 48.75 | 49.89 | 399,333 | +0.68(+1.38%) |
Mar 30, 2012 | 49.79 | 49.79 | 48.54 | 49.21 | 354,866 | -0.04(-0.08%) |
Mar 29, 2012 | 47.77 | 49.39 | 47.39 | 49.25 | 238,335 | +0.86(+1.78%) |
Mar 28, 2012 | 48.72 | 48.99 | 46.86 | 48.39 | 300,983 | -0.40(-0.82%) |
Mar 27, 2012 | 50.16 | 50.16 | 48.64 | 48.79 | 432,778 | -1.43(-2.85%) |
Mar 26, 2012 | 49.59 | 50.59 | 49.40 | 50.22 | 220,411 | +1.31(+2.68%) |
Mar 23, 2012 | 48.67 | 49.06 | 47.48 | 48.91 | 209,107 | +0.77(+1.60%) |
Mar 22, 2012 | 48.68 | 48.68 | 47.22 | 48.14 | 493,724 | -1.37(-2.77%) |
Mar 21, 2012 | 48.31 | 50.35 | 47.89 | 49.51 | 615,425 | +1.15(+2.38%) |
Mar 20, 2012 | 48.21 | 49.37 | 47.60 | 48.36 | 315,712 | -0.19(-0.39%) |
Mar 19, 2012 | 47.90 | 49.13 | 47.16 | 48.55 | 311,299 | +0.62(+1.29%) |
Mar 16, 2012 | 47.85 | 48.75 | 47.40 | 47.93 | 429,498 | +0.28(+0.59%) |
Mar 15, 2012 | 45.26 | 48.27 | 45.26 | 47.65 | 427,097 | +2.06(+4.52%) |
Mar 14, 2012 | 46.10 | 46.21 | 44.76 | 45.59 | 340,080 | -0.75(-1.62%) |
Mar 13, 2012 | 43.95 | 46.84 | 43.95 | 46.34 | 491,956 | +3.47(+8.09%) |
Mar 12, 2012 | 43.86 | 43.86 | 42.04 | 42.87 | 217,620 | -1.07(-2.44%) |
Mar 09, 2012 | 43.49 | 44.03 | 42.81 | 43.94 | 254,075 | +0.54(+1.24%) |
Mar 08, 2012 | 43.26 | 44.07 | 42.63 | 43.40 | 249,223 | +0.35(+0.81%) |
Mar 07, 2012 | 41.76 | 43.36 | 41.22 | 43.05 | 373,851 | +1.50(+3.61%) |
Mar 06, 2012 | 41.99 | 42.06 | 40.94 | 41.55 | 429,168 | -0.94(-2.21%) |
Mar 05, 2012 | 42.06 | 42.57 | 41.73 | 42.49 | 237,994 | +0.19(+0.45%) |
Mar 02, 2012 | 43.47 | 43.47 | 41.90 | 42.30 | 245,596 | -1.19(-2.74%) |
Mar 01, 2012 | 42.77 | 44.82 | 42.44 | 43.49 | 351,657 | +0.87(+2.04%) |
Feb 29, 2012 | 43.06 | 43.50 | 41.82 | 42.62 | 425,679 | -0.39(-0.91%) |
Feb 28, 2012 | 42.97 | 43.83 | 42.58 | 43.01 | 304,816 | +0.12(+0.28%) |
Feb 27, 2012 | 41.80 | 43.00 | 40.94 | 42.89 | 364,358 | +0.46(+1.08%) |
Feb 24, 2012 | 44.60 | 44.60 | 42.27 | 42.43 | 391,184 | -2.20(-4.93%) |
Feb 23, 2012 | 45.06 | 45.88 | 44.07 | 44.63 | 404,584 | -0.41(-0.91%) |
Feb 22, 2012 | 45.02 | 45.39 | 44.52 | 45.04 | 532,821 | -0.27(-0.60%) |
Feb 21, 2012 | 46.18 | 46.18 | 44.90 | 45.31 | 601,235 | -0.65(-1.41%) |
Feb 17, 2012 | 45.89 | 46.34 | 45.43 | 45.96 | 482,419 | +0.08(+0.16%) |
Feb 16, 2012 | 44.29 | 45.96 | 44.03 | 45.88 | 667,208 | +0.84(+1.85%) |
Feb 15, 2012 | 45.08 | 47.00 | 44.56 | 45.05 | 2,507,075 | -5.41(-10.72%) |
Feb 14, 2012 | 50.57 | 50.61 | 49.60 | 50.46 | 399,426 | -0.15(-0.30%) |
Feb 13, 2012 | 50.01 | 51.18 | 49.59 | 50.61 | 475,507 | +1.17(+2.37%) |
Feb 10, 2012 | 49.73 | 50.36 | 48.90 | 49.44 | 382,158 | -0.87(-1.73%) |
Feb 09, 2012 | 51.00 | 51.23 | 50.21 | 50.31 | 227,820 | -0.70(-1.37%) |
Feb 08, 2012 | 52.11 | 52.13 | 50.47 | 51.01 | 396,327 | -1.10(-2.11%) |
Feb 07, 2012 | 51.31 | 52.44 | 50.45 | 52.11 | 375,065 | +0.77(+1.50%) |
Feb 06, 2012 | 50.31 | 51.47 | 50.01 | 51.34 | 180,322 | +0.56(+1.09%) |
Feb 03, 2012 | 49.96 | 51.28 | 49.65 | 50.78 | 299,717 | +2.11(+4.35%) |
Feb 02, 2012 | 49.06 | 49.69 | 48.35 | 48.67 | 302,321 | -0.39(-0.79%) |
Feb 01, 2012 | 48.08 | 49.47 | 47.83 | 49.06 | 445,602 | +1.43(+2.99%) |
Jan 31, 2012 | 47.47 | 47.93 | 46.60 | 47.63 | 559,770 | +0.59(+1.26%) |
Jan 30, 2012 | 46.52 | 47.14 | 46.19 | 47.04 | 241,573 | -0.11(-0.23%) |
Jan 27, 2012 | 46.48 | 47.49 | 46.09 | 47.15 | 277,426 | +0.27(+0.58%) |
Jan 26, 2012 | 45.71 | 47.46 | 45.71 | 46.88 | 659,867 | +2.50(+5.63%) |
Jan 25, 2012 | 42.94 | 44.69 | 42.31 | 44.38 | 159,556 | +1.30(+3.02%) |
Jan 24, 2012 | 42.89 | 43.34 | 42.20 | 43.08 | 185,066 | -0.35(-0.81%) |
Jan 23, 2012 | 43.32 | 44.55 | 43.00 | 43.43 | 157,753 | -0.02(-0.05%) |
Jan 20, 2012 | 43.05 | 43.49 | 42.47 | 43.45 | 293,261 | +0.20(+0.46%) |
Jan 19, 2012 | 42.11 | 43.72 | 41.99 | 43.25 | 275,126 | +1.55(+3.72%) |
Jan 18, 2012 | 40.72 | 42.00 | 40.34 | 41.70 | 389,292 | +0.95(+2.33%) |
Jan 17, 2012 | 41.11 | 41.16 | 40.20 | 40.75 | 241,547 | +0.15(+0.37%) |
Jan 13, 2012 | 40.16 | 40.74 | 39.84 | 40.60 | 384,287 | -0.50(-1.22%) |
Jan 12, 2012 | 41.81 | 41.90 | 40.59 | 41.10 | 226,733 | -0.45(-1.08%) |
Jan 11, 2012 | 41.30 | 41.99 | 41.09 | 41.55 | 191,383 | +0.10(+0.24%) |
Jan 10, 2012 | 40.64 | 41.69 | 40.53 | 41.45 | 277,444 | +1.55(+3.88%) |
Jan 09, 2012 | 39.32 | 40.33 | 38.87 | 39.90 | 215,935 | +0.88(+2.26%) |
Jan 06, 2012 | 38.77 | 39.61 | 38.51 | 39.02 | 186,153 | +0.32(+0.83%) |
Jan 05, 2012 | 38.85 | 39.50 | 38.22 | 38.70 | 231,690 | -0.58(-1.48%) |
Jan 04, 2012 | 38.61 | 39.56 | 38.61 | 39.28 | 166,631 | +0.85(+2.21%) |
Dec 30, 2011 | 38.32 | 38.63 | 38.17 | 38.43 | 131,203 | -0.11(-0.29%) |
Dec 29, 2011 | 37.60 | 38.79 | 37.40 | 38.54 | 145,565 | +1.09(+2.91%) |
Dec 28, 2011 | 39.14 | 39.31 | 37.25 | 37.45 | 330,499 | -1.71(-4.37%) |
Dec 27, 2011 | 38.81 | 39.44 | 37.99 | 39.16 | 166,481 | +0.27(+0.69%) |
Dec 23, 2011 | 38.68 | 39.10 | 38.25 | 38.89 | 117,496 | +0.22(+0.57%) |
Dec 21, 2011 | 37.78 | 38.95 | 37.55 | 38.67 | 151,857 | +0.71(+1.87%) |
Dec 20, 2011 | 37.24 | 38.38 | 36.98 | 37.96 | 468,652 | +1.73(+4.78%) |
Dec 19, 2011 | 38.09 | 38.19 | 36.03 | 36.23 | 182,063 | -1.55(-4.10%) |
Dec 16, 2011 | 37.23 | 38.63 | 36.94 | 37.78 | 405,934 | +1.05(+2.86%) |
Dec 15, 2011 | 36.59 | 37.30 | 35.67 | 36.73 | 225,345 | +0.92(+2.57%) |
Dec 14, 2011 | 36.14 | 36.36 | 34.45 | 35.81 | 394,969 | -0.90(-2.45%) |
Dec 13, 2011 | 39.45 | 39.77 | 36.31 | 36.71 | 198,277 | -2.41(-6.16%) |
Dec 12, 2011 | 39.27 | 39.75 | 37.21 | 39.12 | 286,877 | -0.91(-2.27%) |
Dec 09, 2011 | 38.60 | 40.30 | 38.22 | 40.03 | 205,757 | +1.73(+4.52%) |
Dec 08, 2011 | 39.94 | 40.30 | 37.81 | 38.30 | 317,455 | -2.17(-5.36%) |
Dec 07, 2011 | 39.43 | 41.27 | 38.86 | 40.47 | 279,003 | +0.56(+1.40%) |
Dec 06, 2011 | 40.41 | 40.55 | 38.43 | 39.91 | 118,594 | -0.54(-1.33%) |
Dec 05, 2011 | 40.82 | 41.54 | 40.07 | 40.45 | 227,442 | +0.56(+1.40%) |
Dec 02, 2011 | 41.10 | 41.82 | 39.36 | 39.89 | 201,495 | -0.18(-0.45%) |
Dec 01, 2011 | 41.95 | 42.11 | 40.06 | 40.07 | 292,007 | -2.18(-5.16%) |
Nov 30, 2011 | 38.50 | 42.27 | 37.40 | 42.25 | 485,596 | +5.68(+15.53%) |
Nov 29, 2011 | 36.88 | 37.26 | 36.42 | 36.57 | 194,004 | -0.31(-0.84%) |
Nov 28, 2011 | 36.14 | 38.26 | 34.36 | 36.88 | 302,854 | +2.20(+6.34%) |
Nov 25, 2011 | 35.16 | 36.46 | 34.65 | 34.68 | 67,807 | -0.62(-1.76%) |
Nov 23, 2011 | 36.96 | 36.99 | 35.12 | 35.30 | 105,744 | -2.05(-5.49%) |
Nov 22, 2011 | 38.01 | 38.54 | 37.09 | 37.35 | 230,333 | -0.81(-2.12%) |
Nov 21, 2011 | 39.07 | 39.74 | 37.62 | 38.16 | 354,993 | -1.03(-2.63%) |
Nov 18, 2011 | 39.57 | 39.97 | 38.75 | 39.19 | 212,371 | -0.14(-0.36%) |
Nov 17, 2011 | 38.60 | 39.84 | 38.26 | 39.33 | 366,334 | +0.66(+1.71%) |
Nov 16, 2011 | 38.63 | 39.72 | 38.35 | 38.67 | 324,855 | -0.56(-1.43%) |
Nov 15, 2011 | 37.19 | 39.51 | 37.19 | 39.23 | 297,678 | +1.77(+4.73%) |
Nov 14, 2011 | 38.12 | 38.24 | 36.80 | 37.46 | 242,383 | -0.76(-1.99%) |
Nov 11, 2011 | 37.06 | 38.67 | 36.66 | 38.22 | 195,051 | +1.75(+4.80%) |
Nov 10, 2011 | 36.64 | 37.17 | 35.29 | 36.47 | 192,630 | +0.59(+1.64%) |
Nov 09, 2011 | 37.48 | 37.96 | 35.27 | 35.88 | 371,683 | -3.00(-7.72%) |
Nov 08, 2011 | 37.78 | 39.03 | 36.95 | 38.88 | 229,724 | +1.45(+3.87%) |
Nov 07, 2011 | 38.35 | 38.35 | 36.34 | 37.43 | 211,674 | -0.87(-2.27%) |
Nov 04, 2011 | 38.48 | 39.29 | 37.71 | 38.30 | 275,882 | -0.79(-2.02%) |
Nov 03, 2011 | 38.56 | 39.36 | 32.64 | 39.09 | 1,072,823 | +0.58(+1.51%) |
Nov 02, 2011 | 37.94 | 38.60 | 37.18 | 38.51 | 248,798 | +1.40(+3.77%) |
Nov 01, 2011 | 37.00 | 38.29 | 35.13 | 37.11 | 357,766 | -1.41(-3.66%) |
Oct 31, 2011 | 42.00 | 42.02 | 38.50 | 38.52 | 339,461 | -3.73(-8.83%) |
Oct 28, 2011 | 42.55 | 43.13 | 41.36 | 42.25 | 159,039 | -0.48(-1.12%) |
Oct 27, 2011 | 40.82 | 43.45 | 40.01 | 42.73 | 233,995 | +3.48(+8.87%) |
Oct 26, 2011 | 38.36 | 39.62 | 37.25 | 39.25 | 189,813 | +1.57(+4.17%) |
Oct 25, 2011 | 38.94 | 38.94 | 37.42 | 37.68 | 171,827 | -1.63(-4.15%) |
Oct 24, 2011 | 36.73 | 40.99 | 36.47 | 39.31 | 323,731 | +2.81(+7.70%) |
Oct 21, 2011 | 34.80 | 36.95 | 34.40 | 36.50 | 291,108 | +2.38(+6.98%) |
Oct 20, 2011 | 34.01 | 34.27 | 32.01 | 34.12 | 356,732 | +0.12(+0.35%) |
Oct 19, 2011 | 35.66 | 35.69 | 33.54 | 34.00 | 161,592 | -1.59(-4.47%) |
Oct 18, 2011 | 34.97 | 36.38 | 34.31 | 35.59 | 245,974 | +0.72(+2.06%) |
Oct 17, 2011 | 35.42 | 36.21 | 34.56 | 34.87 | 198,839 | -0.97(-2.71%) |
Oct 14, 2011 | 35.13 | 35.97 | 35.01 | 35.84 | 149,966 | +1.21(+3.49%) |
Oct 13, 2011 | 35.65 | 35.65 | 33.67 | 34.63 | 272,229 | -1.36(-3.78%) |
Oct 12, 2011 | 35.50 | 36.82 | 35.35 | 35.99 | 294,452 | +0.86(+2.45%) |
Oct 11, 2011 | 34.50 | 35.62 | 34.48 | 35.13 | 202,341 | +0.17(+0.49%) |
Oct 10, 2011 | 34.11 | 35.22 | 34.01 | 34.96 | 269,185 | +1.54(+4.61%) |
Oct 07, 2011 | 35.30 | 35.31 | 32.65 | 33.42 | 355,188 | -1.63(-4.65%) |
Oct 06, 2011 | 34.21 | 35.09 | 32.81 | 35.05 | 240,139 | +2.05(+6.21%) |
Oct 05, 2011 | 31.49 | 33.40 | 30.74 | 33.00 | 289,805 | +1.32(+4.17%) |
Oct 04, 2011 | 30.50 | 31.71 | 29.50 | 31.68 | 579,616 | +0.78(+2.52%) |
Oct 03, 2011 | 33.01 | 34.05 | 30.86 | 30.90 | 314,023 | -2.39(-7.18%) |
Sep 30, 2011 | 35.30 | 36.30 | 33.01 | 33.29 | 391,560 | -2.52(-7.04%) |
Sep 29, 2011 | 36.51 | 36.94 | 34.61 | 35.81 | 266,888 | +0.32(+0.90%) |
Sep 28, 2011 | 38.03 | 38.58 | 35.48 | 35.49 | 175,639 | -2.63(-6.90%) |
Sep 27, 2011 | 37.26 | 39.29 | 36.95 | 38.12 | 471,432 | +1.82(+5.01%) |
Sep 26, 2011 | 36.53 | 36.75 | 35.28 | 36.30 | 284,360 | +0.20(+0.55%) |
Sep 23, 2011 | 36.16 | 37.69 | 35.85 | 36.10 | 333,551 | -0.03(-0.08%) |
Sep 22, 2011 | 36.85 | 36.85 | 33.85 | 36.13 | 1,176,701 | -1.52(-4.04%) |
Sep 21, 2011 | 42.20 | 42.28 | 36.13 | 37.65 | 1,785,157 | -5.79(-13.33%) |
Sep 20, 2011 | 45.90 | 46.28 | 43.44 | 43.44 | 466,213 | -2.36(-5.15%) |
Sep 19, 2011 | 46.00 | 46.30 | 44.92 | 45.80 | 146,773 | -1.29(-2.74%) |
Sep 16, 2011 | 47.41 | 47.56 | 46.31 | 47.09 | 220,717 | +0.02(+0.04%) |
Sep 15, 2011 | 46.50 | 47.36 | 46.50 | 47.07 | 327,548 | +1.35(+2.95%) |
Sep 14, 2011 | 45.30 | 46.81 | 44.01 | 45.72 | 234,933 | +0.92(+2.05%) |
Sep 13, 2011 | 44.10 | 45.22 | 43.49 | 44.80 | 225,563 | +0.92(+2.10%) |
Sep 12, 2011 | 43.07 | 44.31 | 43.01 | 43.88 | 243,900 | -0.01(-0.02%) |
Sep 09, 2011 | 44.62 | 44.94 | 42.91 | 43.89 | 309,829 | -1.34(-2.96%) |
Sep 08, 2011 | 45.84 | 46.24 | 44.66 | 45.23 | 441,689 | -0.90(-1.95%) |
Sep 07, 2011 | 44.00 | 46.19 | 43.32 | 46.13 | 313,357 | +2.68(+6.17%) |
Sep 06, 2011 | 44.65 | 44.88 | 42.52 | 43.45 | 359,516 | -3.11(-6.68%) |
Sep 02, 2011 | 47.90 | 48.41 | 46.21 | 46.56 | 292,720 | -2.85(-5.77%) |
Sep 01, 2011 | 49.35 | 50.96 | 48.70 | 49.41 | 464,140 | +0.33(+0.67%) |
Aug 31, 2011 | 48.86 | 50.30 | 48.38 | 49.08 | 318,843 | +0.62(+1.28%) |
Aug 30, 2011 | 46.81 | 48.86 | 45.96 | 48.46 | 349,825 | +1.18(+2.50%) |
Aug 29, 2011 | 44.92 | 47.32 | 44.91 | 47.28 | 186,217 | +2.92(+6.58%) |
Aug 26, 2011 | 42.73 | 44.45 | 41.42 | 44.36 | 159,522 | +1.26(+2.92%) |
Aug 25, 2011 | 44.97 | 45.77 | 42.55 | 43.10 | 232,193 | -1.60(-3.58%) |
Aug 24, 2011 | 43.33 | 44.88 | 42.90 | 44.70 | 208,785 | +1.12(+2.57%) |
Aug 23, 2011 | 41.50 | 43.84 | 40.99 | 43.58 | 248,974 | +2.35(+5.70%) |
Aug 22, 2011 | 43.02 | 43.32 | 40.98 | 41.23 | 239,756 | -0.28(-0.67%) |
Aug 19, 2011 | 39.66 | 42.40 | 39.66 | 41.51 | 331,962 | +0.74(+1.82%) |
Aug 18, 2011 | 42.11 | 42.44 | 40.57 | 40.77 | 434,248 | -2.99(-6.83%) |
Aug 17, 2011 | 43.37 | 43.81 | 42.86 | 43.76 | 261,633 | +0.41(+0.95%) |
Aug 16, 2011 | 44.10 | 44.45 | 43.09 | 43.35 | 186,382 | -1.33(-2.98%) |
Aug 15, 2011 | 43.49 | 44.72 | 43.20 | 44.68 | 152,435 | +1.29(+2.97%) |
Aug 12, 2011 | 44.16 | 45.01 | 42.94 | 43.39 | 121,339 | -0.42(-0.96%) |
Aug 11, 2011 | 41.07 | 44.48 | 40.60 | 43.81 | 268,719 | +3.08(+7.56%) |
Aug 10, 2011 | 43.01 | 43.95 | 40.50 | 40.73 | 301,910 | -3.42(-7.75%) |
Aug 09, 2011 | 44.03 | 46.46 | 41.50 | 44.15 | 487,155 | +1.70(+4.00%) |
Aug 08, 2011 | 44.07 | 46.50 | 42.27 | 42.45 | 544,659 | -3.03(-6.66%) |
Aug 05, 2011 | 46.28 | 47.99 | 41.90 | 45.48 | 579,232 | -0.13(-0.29%) |
Aug 04, 2011 | 49.26 | 50.45 | 45.52 | 45.61 | 810,325 | -4.43(-8.85%) |
Aug 03, 2011 | 51.15 | 53.00 | 49.59 | 50.04 | 529,559 | -1.16(-2.27%) |
Aug 02, 2011 | 50.75 | 55.56 | 49.15 | 51.20 | 1,225,403 | +0.67(+1.33%) |
Aug 01, 2011 | 52.96 | 52.96 | 49.86 | 50.53 | 561,729 | -1.86(-3.55%) |
Jul 29, 2011 | 53.29 | 53.72 | 52.20 | 52.39 | 313,311 | -1.48(-2.75%) |
Jul 28, 2011 | 55.24 | 55.67 | 53.76 | 53.87 | 289,049 | -1.11(-2.02%) |
Jul 27, 2011 | 55.54 | 55.88 | 54.77 | 54.98 | 186,171 | -1.09(-1.94%) |
Jul 26, 2011 | 56.15 | 56.40 | 55.52 | 56.07 | 151,237 | -0.15(-0.27%) |
Jul 25, 2011 | 55.48 | 57.10 | 55.31 | 56.22 | 135,516 | +0.11(+0.20%) |
Jul 22, 2011 | 54.77 | 56.76 | 54.25 | 56.11 | 258,052 | +1.69(+3.11%) |
Jul 21, 2011 | 54.78 | 55.44 | 53.96 | 54.42 | 286,329 | -0.15(-0.27%) |
Jul 20, 2011 | 55.15 | 55.23 | 54.35 | 54.57 | 129,502 | -0.52(-0.94%) |
Jul 19, 2011 | 54.72 | 55.38 | 54.33 | 55.09 | 168,611 | +0.77(+1.42%) |
Jul 18, 2011 | 56.42 | 56.73 | 54.23 | 54.32 | 204,220 | -2.27(-4.01%) |
Jul 15, 2011 | 57.79 | 58.12 | 56.14 | 56.59 | 239,371 | -1.04(-1.80%) |
Jul 14, 2011 | 58.03 | 59.83 | 57.25 | 57.63 | 159,030 | -0.16(-0.28%) |
Jul 13, 2011 | 59.01 | 59.06 | 56.55 | 57.79 | 342,235 | -1.07(-1.82%) |
Jul 12, 2011 | 61.42 | 61.73 | 58.20 | 58.86 | 402,105 | -3.03(-4.90%) |
Jul 11, 2011 | 62.31 | 63.25 | 61.57 | 61.89 | 281,351 | -1.34(-2.12%) |
Jul 08, 2011 | 62.46 | 63.50 | 62.28 | 63.23 | 125,784 | -0.48(-0.75%) |
Jul 07, 2011 | 61.92 | 63.99 | 60.06 | 63.71 | 190,522 | +2.48(+4.05%) |
Jul 06, 2011 | 60.59 | 61.35 | 59.53 | 61.23 | 114,406 | +0.63(+1.04%) |
Jul 05, 2011 | 60.83 | 61.15 | 60.27 | 60.60 | 133,550 | -0.23(-0.38%) |