Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 37.10 | 37.54 | 36.95 | 37.02 | 36,943 | +0.23(+0.62%) |
Jun 28, 2012 | 36.79 | 36.79 | 36.34 | 36.79 | 20,047 | +0.38(+1.04%) |
Jun 27, 2012 | 36.43 | 36.71 | 36.30 | 36.41 | 35,509 | +0.40(+1.11%) |
Jun 26, 2012 | 35.45 | 36.26 | 35.45 | 36.02 | 66,051 | +0.21(+0.58%) |
Jun 25, 2012 | 36.07 | 36.32 | 34.99 | 35.81 | 68,171 | -0.49(-1.36%) |
Jun 22, 2012 | 36.74 | 36.74 | 36.17 | 36.30 | 36,800 | -0.11(-0.31%) |
Jun 21, 2012 | 36.98 | 37.00 | 36.23 | 36.41 | 37,764 | -0.54(-1.45%) |
Jun 20, 2012 | 37.19 | 37.25 | 36.83 | 36.95 | 48,797 | -0.03(-0.09%) |
Jun 19, 2012 | 37.06 | 37.08 | 36.93 | 36.98 | 64,211 | -0.08(-0.21%) |
Jun 18, 2012 | 36.76 | 37.06 | 36.59 | 37.06 | 24,951 | +0.48(+1.30%) |
Jun 15, 2012 | 45.48 | 45.48 | 36.47 | 36.59 | 41,835 | -0.06(-0.16%) |
Jun 14, 2012 | 36.57 | 36.98 | 36.13 | 36.64 | 44,591 | +0.02(+0.05%) |
Jun 13, 2012 | 37.23 | 37.23 | 36.59 | 36.62 | 39,104 | -0.42(-1.13%) |
Jun 12, 2012 | 37.42 | 37.42 | 36.43 | 37.04 | 43,725 | -0.09(-0.26%) |
Jun 11, 2012 | 37.75 | 38.05 | 36.78 | 37.14 | 48,458 | -0.78(-2.06%) |
Jun 08, 2012 | 36.85 | 38.28 | 36.85 | 37.92 | 69,654 | +0.68(+1.84%) |
Jun 07, 2012 | 37.75 | 37.92 | 36.93 | 37.23 | 42,879 | -0.09(-0.25%) |
Jun 06, 2012 | 36.07 | 38.01 | 36.03 | 37.33 | 101,544 | +1.60(+4.47%) |
Jun 05, 2012 | 34.78 | 35.73 | 34.74 | 35.73 | 26,618 | +0.87(+2.51%) |
Jun 04, 2012 | 34.95 | 34.95 | 34.08 | 34.86 | 36,766 | +0.13(+0.38%) |
Jun 01, 2012 | 35.33 | 35.33 | 34.70 | 34.72 | 51,683 | -0.86(-2.40%) |
May 31, 2012 | 35.67 | 35.73 | 35.16 | 35.58 | 52,394 | -0.21(-0.58%) |
May 30, 2012 | 36.21 | 36.21 | 35.45 | 35.79 | 52,990 | -0.51(-1.41%) |
May 29, 2012 | 35.81 | 36.30 | 35.69 | 36.30 | 39,993 | +0.72(+2.03%) |
May 25, 2012 | 35.35 | 35.58 | 34.99 | 35.58 | 37,696 | +0.46(+1.30%) |
May 24, 2012 | 35.35 | 35.58 | 34.84 | 35.12 | 61,297 | -0.32(-0.91%) |
May 23, 2012 | 36.00 | 36.00 | 35.18 | 35.45 | 48,346 | -0.38(-1.06%) |
May 22, 2012 | 36.21 | 36.21 | 35.62 | 35.83 | 63,900 | -0.08(-0.21%) |
May 21, 2012 | 35.69 | 36.30 | 35.65 | 35.90 | 62,443 | +0.49(+1.40%) |
May 18, 2012 | 36.07 | 36.21 | 35.14 | 35.41 | 82,488 | -0.70(-1.95%) |
May 17, 2012 | 37.14 | 37.25 | 35.79 | 36.11 | 49,789 | -0.89(-2.41%) |
May 16, 2012 | 37.50 | 37.50 | 36.91 | 37.00 | 36,141 | -0.80(-2.11%) |
May 15, 2012 | 37.63 | 38.09 | 37.63 | 37.80 | 49,740 | +0.04(+0.10%) |
May 14, 2012 | 37.75 | 37.93 | 37.67 | 37.76 | 27,943 | -0.32(-0.85%) |
May 11, 2012 | 37.97 | 38.18 | 37.88 | 38.09 | 25,891 | +0.15(+0.40%) |
May 10, 2012 | 38.18 | 38.30 | 37.82 | 37.94 | 47,443 | +0.04(+0.10%) |
May 09, 2012 | 37.80 | 37.90 | 37.57 | 37.90 | 28,265 | +0.00(+0.00%) |
May 08, 2012 | 38.07 | 38.13 | 37.52 | 37.90 | 32,815 | -0.23(-0.60%) |
May 07, 2012 | 38.07 | 38.14 | 37.78 | 38.13 | 48,321 | -0.06(-0.15%) |
May 04, 2012 | 38.30 | 38.30 | 37.54 | 38.18 | 63,843 | -0.17(-0.45%) |
May 03, 2012 | 38.54 | 38.67 | 38.11 | 38.35 | 49,475 | -0.27(-0.69%) |
May 02, 2012 | 38.43 | 38.62 | 38.22 | 38.62 | 49,606 | +0.15(+0.40%) |
May 01, 2012 | 38.32 | 38.58 | 38.26 | 38.47 | 44,889 | +0.25(+0.65%) |
Apr 30, 2012 | 38.30 | 38.43 | 38.11 | 38.22 | 42,707 | -0.08(-0.20%) |
Apr 27, 2012 | 38.30 | 38.39 | 38.09 | 38.30 | 49,382 | +0.10(+0.25%) |
Apr 26, 2012 | 38.18 | 38.32 | 38.04 | 38.20 | 58,406 | +0.00(+0.00%) |
Apr 25, 2012 | 38.30 | 38.32 | 38.07 | 38.20 | 57,905 | -0.13(-0.35%) |
Apr 24, 2012 | 38.45 | 38.49 | 38.01 | 38.33 | 68,006 | -0.29(-0.74%) |
Apr 23, 2012 | 38.32 | 38.62 | 37.95 | 38.62 | 47,915 | +0.49(+1.30%) |
Apr 20, 2012 | 38.30 | 38.46 | 37.99 | 38.13 | 51,109 | +0.02(+0.05%) |
Apr 19, 2012 | 38.16 | 38.32 | 38.01 | 38.11 | 93,152 | +0.09(+0.25%) |
Apr 18, 2012 | 38.43 | 38.43 | 37.90 | 38.01 | 50,430 | -0.17(-0.45%) |
Apr 17, 2012 | 38.18 | 38.42 | 38.07 | 38.18 | 27,978 | +0.11(+0.30%) |
Apr 16, 2012 | 38.68 | 38.68 | 37.78 | 38.07 | 51,600 | -0.34(-0.89%) |
Apr 13, 2012 | 38.45 | 38.54 | 38.03 | 38.41 | 32,588 | +0.02(+0.05%) |
Apr 12, 2012 | 38.49 | 38.52 | 38.13 | 38.39 | 39,640 | +0.02(+0.05%) |
Apr 11, 2012 | 38.54 | 38.54 | 38.06 | 38.37 | 35,091 | +0.11(+0.30%) |
Apr 10, 2012 | 38.20 | 38.35 | 37.79 | 38.26 | 65,413 | +0.04(+0.10%) |
Apr 09, 2012 | 38.11 | 38.37 | 38.05 | 38.22 | 34,425 | -0.11(-0.30%) |
Apr 05, 2012 | 38.28 | 38.57 | 38.20 | 38.33 | 31,076 | -0.02(-0.05%) |
Apr 04, 2012 | 38.58 | 38.58 | 38.09 | 38.35 | 48,081 | -0.23(-0.59%) |
Apr 03, 2012 | 39.04 | 39.15 | 38.14 | 38.58 | 68,592 | -0.15(-0.39%) |
Apr 02, 2012 | 38.81 | 39.08 | 38.52 | 38.73 | 49,578 | +0.11(+0.30%) |
Mar 30, 2012 | 38.90 | 38.90 | 38.49 | 38.62 | 41,628 | +0.00(+0.00%) |
Mar 29, 2012 | 38.87 | 39.00 | 38.01 | 38.62 | 57,611 | -0.15(-0.39%) |
Mar 28, 2012 | 39.06 | 39.11 | 38.37 | 38.77 | 61,327 | -0.38(-0.97%) |
Mar 27, 2012 | 38.54 | 39.15 | 38.54 | 39.15 | 86,259 | +0.70(+1.83%) |
Mar 26, 2012 | 38.75 | 38.75 | 38.24 | 38.45 | 47,673 | -0.19(-0.49%) |
Mar 23, 2012 | 38.54 | 38.83 | 38.35 | 38.64 | 46,709 | -0.06(-0.15%) |
Mar 22, 2012 | 38.90 | 39.15 | 38.43 | 38.70 | 54,726 | -0.13(-0.34%) |
Mar 21, 2012 | 38.87 | 39.08 | 38.47 | 38.83 | 57,789 | -0.10(-0.24%) |
Mar 20, 2012 | 38.92 | 38.92 | 38.66 | 38.92 | 49,375 | +0.27(+0.69%) |
Mar 19, 2012 | 38.75 | 39.13 | 38.43 | 38.66 | 44,143 | +0.00(+0.00%) |
Mar 16, 2012 | 38.45 | 38.68 | 38.20 | 38.66 | 37,633 | +0.49(+1.29%) |
Mar 15, 2012 | 38.51 | 38.51 | 38.03 | 38.16 | 41,447 | -0.15(-0.40%) |
Mar 14, 2012 | 38.66 | 38.66 | 38.11 | 38.32 | 49,302 | -0.25(-0.65%) |
Mar 13, 2012 | 38.47 | 38.66 | 38.32 | 38.57 | 59,786 | +0.20(+0.51%) |
Mar 12, 2012 | 38.47 | 38.56 | 38.24 | 38.37 | 40,508 | +0.02(+0.05%) |
Mar 09, 2012 | 38.43 | 38.81 | 38.35 | 38.35 | 55,891 | -0.27(-0.69%) |
Mar 08, 2012 | 38.73 | 38.73 | 38.35 | 38.62 | 59,327 | +0.13(+0.35%) |
Mar 07, 2012 | 38.47 | 38.64 | 38.16 | 38.49 | 32,498 | +0.40(+1.05%) |
Mar 06, 2012 | 38.77 | 38.77 | 38.01 | 38.09 | 58,983 | -0.59(-1.52%) |
Mar 05, 2012 | 38.96 | 38.96 | 38.54 | 38.68 | 62,635 | -0.08(-0.20%) |
Mar 02, 2012 | 38.81 | 38.87 | 38.66 | 38.75 | 62,635 | -0.02(-0.05%) |
Mar 01, 2012 | 38.39 | 38.85 | 38.37 | 38.77 | 73,827 | +0.57(+1.50%) |
Feb 29, 2012 | 38.37 | 38.47 | 38.10 | 38.20 | 50,454 | -0.02(-0.06%) |
Feb 28, 2012 | 38.56 | 38.56 | 38.03 | 38.22 | 98,002 | -0.23(-0.59%) |
Feb 27, 2012 | 38.52 | 38.64 | 38.20 | 38.45 | 72,899 | +0.00(+0.00%) |
Feb 24, 2012 | 38.47 | 38.71 | 38.24 | 38.45 | 51,551 | +0.15(+0.40%) |
Feb 23, 2012 | 37.73 | 38.30 | 37.73 | 38.30 | 90,456 | +0.34(+0.90%) |
Feb 22, 2012 | 37.73 | 37.97 | 37.48 | 37.95 | 59,136 | +0.38(+1.01%) |
Feb 21, 2012 | 37.92 | 37.92 | 37.54 | 37.57 | 60,630 | -0.19(-0.50%) |
Feb 17, 2012 | 37.80 | 37.95 | 37.67 | 37.76 | 47,049 | +0.13(+0.35%) |
Feb 16, 2012 | 38.05 | 38.05 | 37.54 | 37.63 | 157,155 | -0.36(-0.95%) |
Feb 15, 2012 | 38.01 | 38.03 | 37.71 | 37.99 | 51,764 | -0.55(-1.43%) |
Feb 14, 2012 | 38.49 | 38.54 | 38.33 | 38.54 | 59,552 | +0.00(+0.00%) |
Feb 13, 2012 | 38.26 | 38.68 | 38.22 | 38.54 | 78,324 | +0.28(+0.74%) |
Feb 10, 2012 | 38.13 | 38.26 | 37.92 | 38.26 | 64,770 | +0.11(+0.30%) |
Feb 09, 2012 | 38.13 | 38.33 | 38.11 | 38.14 | 79,165 | +0.02(+0.05%) |
Feb 08, 2012 | 37.90 | 38.14 | 37.90 | 38.13 | 96,057 | +0.21(+0.55%) |
Feb 07, 2012 | 37.94 | 38.05 | 37.80 | 37.92 | 100,987 | -0.06(-0.15%) |
Feb 06, 2012 | 38.01 | 38.14 | 37.80 | 37.97 | 50,226 | -0.08(-0.20%) |
Feb 03, 2012 | 38.16 | 38.16 | 37.76 | 38.05 | 54,152 | +0.11(+0.30%) |
Feb 02, 2012 | 38.11 | 38.16 | 37.80 | 37.94 | 69,319 | -0.19(-0.50%) |
Feb 01, 2012 | 37.88 | 38.16 | 37.69 | 38.13 | 94,641 | +0.36(+0.96%) |
Jan 31, 2012 | 37.78 | 37.82 | 37.50 | 37.76 | 74,275 | +0.23(+0.61%) |
Jan 30, 2012 | 37.35 | 37.56 | 37.14 | 37.54 | 45,605 | +0.25(+0.66%) |
Jan 27, 2012 | 37.59 | 37.59 | 37.16 | 37.29 | 49,576 | -0.23(-0.61%) |
Jan 26, 2012 | 37.86 | 37.86 | 37.31 | 37.52 | 51,883 | -0.11(-0.29%) |
Jan 25, 2012 | 37.71 | 37.73 | 37.38 | 37.63 | 78,759 | +0.17(+0.44%) |
Jan 24, 2012 | 37.57 | 37.78 | 37.35 | 37.46 | 83,721 | -0.04(-0.10%) |
Jan 23, 2012 | 37.54 | 37.90 | 37.44 | 37.50 | 95,548 | -0.06(-0.15%) |
Jan 20, 2012 | 37.56 | 37.86 | 37.35 | 37.56 | 74,387 | -0.09(-0.25%) |
Jan 19, 2012 | 37.75 | 37.82 | 37.51 | 37.65 | 67,942 | +0.02(+0.05%) |
Jan 18, 2012 | 37.44 | 37.90 | 37.44 | 37.63 | 57,441 | +0.11(+0.30%) |
Jan 17, 2012 | 37.80 | 37.82 | 37.44 | 37.52 | 50,370 | -0.17(-0.45%) |
Jan 13, 2012 | 37.67 | 37.88 | 37.38 | 37.69 | 41,495 | +0.09(+0.25%) |
Jan 12, 2012 | 37.50 | 37.61 | 37.19 | 37.59 | 43,890 | +0.42(+1.12%) |
Jan 11, 2012 | 37.37 | 37.50 | 37.14 | 37.17 | 38,509 | +0.08(+0.20%) |
Jan 10, 2012 | 37.14 | 37.42 | 37.04 | 37.10 | 87,755 | +0.02(+0.05%) |
Jan 09, 2012 | 37.23 | 37.25 | 37.06 | 37.08 | 61,338 | -0.02(-0.05%) |
Jan 06, 2012 | 37.40 | 37.52 | 36.87 | 37.10 | 80,943 | -0.02(-0.05%) |
Jan 05, 2012 | 37.06 | 37.12 | 36.53 | 37.12 | 113,511 | +0.32(+0.88%) |
Jan 04, 2012 | 36.49 | 36.81 | 36.30 | 36.79 | 54,864 | +0.53(+1.47%) |
Dec 30, 2011 | 36.59 | 36.62 | 36.26 | 36.26 | 59,553 | -0.30(-0.83%) |
Dec 29, 2011 | 36.22 | 36.79 | 36.03 | 36.57 | 42,747 | +0.44(+1.21%) |
Dec 28, 2011 | 36.03 | 36.13 | 35.69 | 36.13 | 57,954 | +0.15(+0.42%) |
Dec 27, 2011 | 36.40 | 36.40 | 35.96 | 35.98 | 60,122 | -0.17(-0.47%) |
Dec 23, 2011 | 35.96 | 36.15 | 35.74 | 36.15 | 69,382 | +0.65(+1.82%) |
Dec 21, 2011 | 35.35 | 35.81 | 35.24 | 35.50 | 92,747 | +0.00(+0.00%) |
Dec 20, 2011 | 35.46 | 35.83 | 35.24 | 35.50 | 64,312 | +0.13(+0.38%) |
Dec 19, 2011 | 36.22 | 36.22 | 35.37 | 35.37 | 57,292 | -0.51(-1.43%) |
Dec 16, 2011 | 35.73 | 36.22 | 35.62 | 35.88 | 47,368 | +0.19(+0.53%) |
Dec 15, 2011 | 35.20 | 35.69 | 35.18 | 35.69 | 49,543 | +0.49(+1.40%) |
Dec 14, 2011 | 35.52 | 35.52 | 34.97 | 35.20 | 42,734 | -0.23(-0.65%) |
Dec 13, 2011 | 35.60 | 35.69 | 34.89 | 35.43 | 57,258 | +0.27(+0.77%) |
Dec 12, 2011 | 35.54 | 35.60 | 34.97 | 35.16 | 41,162 | -0.49(-1.39%) |
Dec 09, 2011 | 34.80 | 35.69 | 34.80 | 35.65 | 38,671 | +0.78(+2.23%) |
Dec 08, 2011 | 35.46 | 35.56 | 34.70 | 34.88 | 42,800 | -0.86(-2.39%) |
Dec 07, 2011 | 35.33 | 35.75 | 35.14 | 35.73 | 48,179 | +0.32(+0.91%) |
Dec 06, 2011 | 35.54 | 35.71 | 35.27 | 35.41 | 59,375 | -0.17(-0.48%) |
Dec 05, 2011 | 35.56 | 36.00 | 35.54 | 35.58 | 50,519 | +0.02(+0.05%) |
Dec 02, 2011 | 35.98 | 36.26 | 35.22 | 35.56 | 44,939 | -0.34(-0.95%) |
Dec 01, 2011 | 35.62 | 35.98 | 35.36 | 35.90 | 37,091 | +0.10(+0.27%) |
Nov 30, 2011 | 36.85 | 36.85 | 35.54 | 35.81 | 80,055 | -0.17(-0.48%) |
Nov 29, 2011 | 35.69 | 36.00 | 35.16 | 35.98 | 47,708 | +0.11(+0.32%) |
Nov 28, 2011 | 35.84 | 36.00 | 35.07 | 35.86 | 74,331 | +0.72(+2.05%) |
Nov 25, 2011 | 35.41 | 35.98 | 35.05 | 35.14 | 10,153 | -0.03(-0.10%) |
Nov 23, 2011 | 34.99 | 35.56 | 34.02 | 35.18 | 36,428 | +0.25(+0.71%) |
Nov 22, 2011 | 34.12 | 34.97 | 33.58 | 34.93 | 100,450 | +0.57(+1.66%) |
Nov 21, 2011 | 35.29 | 35.29 | 34.08 | 34.36 | 73,893 | -1.05(-2.95%) |
Nov 18, 2011 | 34.69 | 35.41 | 34.25 | 35.41 | 59,386 | +0.80(+2.31%) |
Nov 17, 2011 | 35.05 | 35.77 | 34.06 | 34.61 | 53,921 | -0.13(-0.38%) |
Nov 16, 2011 | 35.41 | 36.38 | 34.67 | 34.74 | 47,648 | -1.33(-3.69%) |
Nov 15, 2011 | 35.88 | 36.57 | 35.88 | 36.07 | 45,008 | +0.00(+0.00%) |
Nov 14, 2011 | 36.11 | 36.45 | 35.84 | 36.07 | 43,572 | +0.29(+0.80%) |
Nov 11, 2011 | 35.18 | 36.28 | 35.18 | 35.79 | 29,723 | +0.91(+2.61%) |
Nov 10, 2011 | 36.00 | 36.41 | 34.69 | 34.88 | 46,909 | -0.56(-1.59%) |
Nov 09, 2011 | 35.90 | 36.47 | 35.30 | 35.44 | 44,764 | -0.77(-2.12%) |
Nov 08, 2011 | 35.67 | 36.51 | 35.33 | 36.21 | 61,990 | +0.53(+1.49%) |
Nov 07, 2011 | 36.21 | 36.36 | 35.58 | 35.67 | 45,340 | -0.63(-1.73%) |
Nov 04, 2011 | 36.05 | 36.38 | 35.52 | 36.30 | 33,042 | +0.34(+0.95%) |
Nov 03, 2011 | 36.28 | 36.38 | 35.18 | 35.96 | 53,743 | +0.23(+0.64%) |
Nov 02, 2011 | 35.12 | 35.92 | 35.12 | 35.73 | 50,206 | +0.84(+2.40%) |
Nov 01, 2011 | 34.10 | 35.05 | 34.10 | 34.89 | 68,216 | +0.21(+0.60%) |
Oct 31, 2011 | 34.55 | 35.27 | 34.04 | 34.69 | 49,549 | -0.29(-0.82%) |
Oct 28, 2011 | 34.74 | 35.08 | 34.32 | 34.97 | 42,504 | +0.53(+1.55%) |
Oct 27, 2011 | 34.80 | 35.37 | 34.44 | 34.44 | 71,268 | -0.17(-0.48%) |
Oct 26, 2011 | 34.59 | 34.70 | 34.04 | 34.60 | 48,102 | +0.34(+0.98%) |
Oct 25, 2011 | 34.57 | 34.61 | 33.96 | 34.27 | 54,832 | -0.23(-0.66%) |
Oct 24, 2011 | 33.81 | 35.07 | 33.81 | 34.50 | 38,722 | +0.55(+1.62%) |
Oct 21, 2011 | 34.21 | 35.00 | 33.93 | 33.94 | 38,203 | -0.21(-0.61%) |
Oct 20, 2011 | 34.89 | 34.99 | 33.35 | 34.15 | 43,487 | -0.30(-0.88%) |
Oct 19, 2011 | 35.03 | 35.86 | 34.39 | 34.46 | 40,306 | -0.22(-0.64%) |
Oct 18, 2011 | 34.20 | 35.04 | 34.00 | 34.68 | 38,014 | +0.54(+1.59%) |
Oct 17, 2011 | 33.93 | 34.68 | 33.79 | 34.13 | 32,720 | +0.30(+0.90%) |
Oct 14, 2011 | 34.21 | 34.31 | 33.56 | 33.83 | 36,987 | +0.48(+1.42%) |
Oct 13, 2011 | 34.12 | 34.12 | 33.16 | 33.35 | 24,948 | -0.86(-2.52%) |
Oct 12, 2011 | 33.30 | 34.55 | 33.11 | 34.22 | 26,491 | +0.77(+2.29%) |
Oct 11, 2011 | 33.26 | 34.44 | 32.71 | 33.45 | 42,105 | +0.51(+1.56%) |
Oct 10, 2011 | 33.35 | 33.35 | 32.06 | 32.94 | 46,129 | +0.32(+0.99%) |
Oct 07, 2011 | 32.96 | 32.96 | 32.33 | 32.61 | 15,681 | -0.32(-0.98%) |
Oct 06, 2011 | 31.04 | 33.01 | 30.64 | 32.94 | 42,767 | +1.90(+6.12%) |
Oct 05, 2011 | 30.60 | 31.53 | 29.74 | 31.04 | 55,628 | +0.78(+2.59%) |
Oct 04, 2011 | 29.48 | 30.37 | 28.51 | 30.25 | 88,597 | -0.00(-0.01%) |
Oct 03, 2011 | 31.04 | 31.13 | 29.76 | 30.26 | 40,370 | -1.29(-4.10%) |
Sep 30, 2011 | 32.18 | 32.23 | 31.02 | 31.55 | 43,419 | -0.70(-2.18%) |
Sep 29, 2011 | 32.75 | 32.75 | 31.59 | 32.25 | 26,274 | +0.13(+0.41%) |
Sep 28, 2011 | 32.31 | 32.75 | 32.12 | 32.12 | 51,374 | +0.19(+0.59%) |
Sep 27, 2011 | 33.98 | 33.98 | 31.89 | 31.93 | 137,297 | -1.27(-3.83%) |
Sep 26, 2011 | 33.30 | 34.17 | 32.35 | 33.20 | 36,059 | -0.10(-0.30%) |
Sep 23, 2011 | 33.85 | 33.89 | 33.07 | 33.30 | 39,268 | -0.56(-1.65%) |
Sep 22, 2011 | 33.64 | 33.86 | 32.59 | 33.86 | 38,426 | -0.37(-1.07%) |
Sep 21, 2011 | 34.89 | 34.89 | 33.83 | 34.23 | 34,193 | -0.21(-0.61%) |
Sep 20, 2011 | 34.63 | 35.84 | 33.96 | 34.44 | 51,159 | +0.13(+0.39%) |
Sep 19, 2011 | 33.85 | 34.40 | 33.45 | 34.31 | 30,649 | +0.04(+0.11%) |
Sep 16, 2011 | 34.21 | 34.82 | 33.91 | 34.27 | 28,899 | +0.10(+0.28%) |
Sep 15, 2011 | 34.21 | 34.40 | 33.83 | 34.17 | 46,618 | +0.04(+0.11%) |
Sep 14, 2011 | 34.42 | 34.42 | 33.83 | 34.13 | 25,095 | -0.13(-0.39%) |
Sep 13, 2011 | 34.36 | 34.98 | 33.83 | 34.27 | 39,150 | -0.21(-0.61%) |
Sep 12, 2011 | 34.61 | 34.61 | 34.10 | 34.48 | 14,870 | -0.29(-0.82%) |
Sep 09, 2011 | 35.03 | 35.03 | 33.64 | 34.76 | 30,951 | -0.08(-0.22%) |
Sep 08, 2011 | 34.69 | 35.48 | 34.69 | 34.84 | 25,234 | +0.06(+0.16%) |
Sep 07, 2011 | 35.75 | 36.30 | 34.46 | 34.78 | 42,438 | -0.91(-2.56%) |
Sep 06, 2011 | 36.05 | 36.19 | 35.60 | 35.69 | 21,191 | -0.78(-2.14%) |
Sep 02, 2011 | 35.77 | 36.47 | 35.29 | 36.47 | 15,299 | +0.63(+1.75%) |
Sep 01, 2011 | 36.30 | 36.41 | 35.56 | 35.84 | 7,087 | -0.26(-0.72%) |
Aug 31, 2011 | 35.41 | 36.45 | 35.41 | 36.10 | 60,539 | +0.54(+1.53%) |
Aug 30, 2011 | 35.24 | 36.28 | 34.70 | 35.56 | 38,574 | +0.34(+0.97%) |
Aug 29, 2011 | 33.93 | 35.35 | 33.58 | 35.22 | 52,131 | +1.84(+5.52%) |
Aug 26, 2011 | 33.26 | 34.18 | 33.07 | 33.37 | 61,022 | +0.08(+0.23%) |
Aug 25, 2011 | 34.21 | 34.24 | 33.28 | 33.30 | 34,450 | -0.70(-2.07%) |
Aug 24, 2011 | 34.02 | 34.72 | 33.32 | 34.00 | 41,860 | -0.13(-0.39%) |
Aug 23, 2011 | 34.80 | 35.16 | 33.58 | 34.13 | 46,185 | -0.10(-0.28%) |
Aug 22, 2011 | 35.18 | 35.35 | 32.73 | 34.23 | 53,961 | -0.30(-0.88%) |
Aug 19, 2011 | 34.91 | 35.24 | 34.50 | 34.53 | 20,659 | -0.82(-2.31%) |
Aug 18, 2011 | 34.57 | 35.35 | 33.87 | 35.35 | 32,880 | +0.00(+0.00%) |
Aug 17, 2011 | 35.94 | 36.30 | 34.65 | 35.35 | 33,528 | -0.34(-0.96%) |
Aug 16, 2011 | 35.73 | 36.41 | 35.13 | 35.69 | 38,603 | -0.02(-0.05%) |
Aug 15, 2011 | 35.90 | 36.11 | 35.20 | 35.71 | 27,603 | -0.10(-0.29%) |
Aug 12, 2011 | 35.29 | 36.00 | 35.08 | 35.82 | 37,593 | +0.41(+1.15%) |
Aug 11, 2011 | 35.16 | 35.73 | 34.44 | 35.41 | 74,811 | +0.25(+0.70%) |
Aug 10, 2011 | 32.25 | 36.49 | 32.08 | 35.16 | 74,850 | +1.58(+4.70%) |
Aug 09, 2011 | 31.66 | 36.05 | 32.52 | 33.58 | 54,250 | +1.36(+4.24%) |
Aug 08, 2011 | 31.66 | 34.67 | 31.15 | 32.22 | 117,971 | -2.51(-7.22%) |
Aug 05, 2011 | 36.22 | 36.41 | 32.40 | 34.72 | 66,549 | -1.14(-3.18%) |
Aug 04, 2011 | 37.44 | 37.44 | 35.86 | 35.86 | 57,341 | -1.58(-4.21%) |
Aug 03, 2011 | 37.35 | 37.78 | 37.08 | 37.44 | 62,432 | +0.19(+0.51%) |
Aug 02, 2011 | 37.48 | 37.68 | 37.00 | 37.25 | 31,565 | -0.51(-1.36%) |
Aug 01, 2011 | 37.73 | 37.78 | 37.14 | 37.76 | 35,068 | +0.34(+0.91%) |
Jul 29, 2011 | 36.68 | 37.44 | 36.32 | 37.42 | 46,037 | +0.06(+0.15%) |
Jul 28, 2011 | 37.78 | 37.78 | 36.32 | 37.37 | 142,187 | -1.56(-4.00%) |
Jul 27, 2011 | 37.06 | 38.94 | 36.59 | 38.92 | 88,821 | +1.81(+4.86%) |
Jul 26, 2011 | 37.40 | 37.69 | 37.08 | 37.12 | 70,355 | -0.46(-1.21%) |
Jul 25, 2011 | 37.90 | 38.01 | 37.17 | 37.57 | 74,720 | -0.48(-1.25%) |
Jul 22, 2011 | 38.11 | 38.11 | 38.01 | 38.05 | 50,135 | -0.06(-0.15%) |
Jul 21, 2011 | 38.13 | 38.16 | 38.01 | 38.11 | 30,999 | +0.06(+0.16%) |
Jul 20, 2011 | 38.01 | 38.13 | 38.01 | 38.05 | 49,289 | +0.04(+0.09%) |
Jul 19, 2011 | 38.11 | 38.18 | 38.01 | 38.01 | 37,778 | -0.06(-0.15%) |
Jul 18, 2011 | 38.01 | 38.07 | 38.01 | 38.07 | 29,359 | +0.06(+0.15%) |
Jul 15, 2011 | 38.01 | 38.11 | 38.01 | 38.01 | 20,862 | +0.00(+0.00%) |
Jul 14, 2011 | 37.99 | 38.09 | 37.99 | 38.01 | 24,436 | +0.00(+0.00%) |
Jul 13, 2011 | 38.03 | 38.16 | 38.01 | 38.01 | 23,869 | -0.09(-0.25%) |
Jul 12, 2011 | 38.01 | 38.13 | 38.01 | 38.11 | 24,736 | +0.09(+0.25%) |
Jul 11, 2011 | 38.01 | 38.13 | 38.01 | 38.01 | 44,468 | -0.02(-0.05%) |
Jul 08, 2011 | 38.01 | 38.30 | 37.99 | 38.03 | 156,796 | -0.53(-1.38%) |
Jul 07, 2011 | 38.32 | 38.62 | 38.30 | 38.56 | 22,623 | +0.19(+0.50%) |
Jul 06, 2011 | 38.16 | 38.47 | 38.11 | 38.37 | 22,648 | +0.08(+0.20%) |
Jul 05, 2011 | 38.30 | 38.39 | 38.14 | 38.30 | 9,452 | +0.00(+0.00%) |