Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 37.80 | 38.34 | 36.98 | 37.51 | 620,261 | -0.61(-1.59%) |
Jul 30, 2012 | 38.34 | 38.39 | 37.69 | 38.12 | 326,153 | -0.50(-1.28%) |
Jul 27, 2012 | 37.34 | 38.73 | 37.23 | 38.61 | 601,197 | +1.65(+4.47%) |
Jul 26, 2012 | 36.35 | 37.05 | 35.73 | 36.96 | 378,564 | +1.20(+3.36%) |
Jul 25, 2012 | 35.52 | 35.96 | 35.14 | 35.76 | 290,072 | +0.65(+1.86%) |
Jul 24, 2012 | 35.72 | 35.72 | 34.70 | 35.11 | 352,077 | -0.67(-1.87%) |
Jul 23, 2012 | 34.91 | 36.16 | 34.56 | 35.78 | 330,173 | -0.01(-0.03%) |
Jul 20, 2012 | 36.12 | 36.32 | 35.55 | 35.79 | 355,754 | -0.33(-0.91%) |
Jul 19, 2012 | 36.58 | 36.67 | 36.03 | 36.12 | 365,905 | -0.24(-0.66%) |
Jul 18, 2012 | 36.59 | 36.83 | 36.27 | 36.36 | 335,308 | -0.44(-1.20%) |
Jul 17, 2012 | 35.91 | 36.86 | 35.66 | 36.80 | 322,793 | +0.98(+2.74%) |
Jul 16, 2012 | 35.41 | 36.12 | 35.09 | 35.82 | 317,886 | +0.35(+0.98%) |
Jul 13, 2012 | 35.21 | 35.64 | 35.02 | 35.47 | 208,716 | +0.53(+1.52%) |
Jul 12, 2012 | 34.61 | 35.17 | 34.53 | 34.94 | 303,734 | -0.41(-1.17%) |
Jul 11, 2012 | 35.72 | 35.87 | 34.92 | 35.35 | 240,863 | -0.23(-0.64%) |
Jul 10, 2012 | 36.63 | 36.79 | 35.46 | 35.58 | 359,459 | -0.51(-1.42%) |
Jul 09, 2012 | 36.49 | 36.73 | 35.98 | 36.09 | 279,949 | -0.06(-0.15%) |
Jul 06, 2012 | 36.66 | 36.72 | 35.85 | 36.15 | 651,328 | -0.75(-2.04%) |
Jul 05, 2012 | 37.16 | 37.26 | 36.64 | 36.90 | 578,985 | -0.42(-1.13%) |
Jul 03, 2012 | 37.10 | 37.34 | 36.75 | 37.32 | 463,678 | +0.17(+0.44%) |
Jul 02, 2012 | 37.02 | 37.32 | 36.76 | 37.16 | 473,267 | +0.47(+1.28%) |
Jun 29, 2012 | 36.56 | 36.85 | 36.21 | 36.69 | 632,234 | +1.24(+3.49%) |
Jun 28, 2012 | 34.71 | 35.47 | 34.55 | 35.45 | 494,140 | +0.59(+1.68%) |
Jun 27, 2012 | 34.31 | 35.07 | 34.19 | 34.86 | 649,638 | +0.64(+1.88%) |
Jun 26, 2012 | 33.49 | 34.36 | 33.33 | 34.22 | 568,851 | +0.64(+1.91%) |
Jun 25, 2012 | 33.27 | 33.66 | 33.20 | 33.58 | 416,931 | -0.15(-0.44%) |
Jun 22, 2012 | 34.05 | 34.27 | 33.43 | 33.72 | 488,893 | +0.17(+0.49%) |
Jun 21, 2012 | 35.00 | 35.00 | 33.44 | 33.56 | 459,876 | -1.50(-4.29%) |
Jun 20, 2012 | 35.43 | 35.54 | 34.78 | 35.06 | 543,178 | -0.19(-0.55%) |
Jun 19, 2012 | 34.40 | 35.26 | 34.37 | 35.26 | 540,206 | +0.90(+2.62%) |
Jun 18, 2012 | 34.16 | 34.47 | 33.94 | 34.36 | 468,592 | -0.28(-0.79%) |
Jun 15, 2012 | 34.99 | 35.21 | 34.23 | 34.63 | 595,905 | -0.28(-0.81%) |
Jun 14, 2012 | 34.22 | 35.01 | 34.04 | 34.92 | 693,816 | +0.76(+2.23%) |
Jun 13, 2012 | 34.32 | 34.59 | 33.94 | 34.16 | 746,889 | -0.37(-1.06%) |
Jun 12, 2012 | 33.92 | 34.87 | 33.92 | 34.52 | 501,393 | +0.79(+2.34%) |
Jun 11, 2012 | 34.73 | 34.83 | 33.59 | 33.73 | 503,876 | -0.69(-2.00%) |
Jun 08, 2012 | 34.35 | 34.44 | 33.89 | 34.42 | 631,984 | -0.62(-1.78%) |
Jun 07, 2012 | 35.28 | 35.86 | 34.83 | 35.05 | 400,726 | +0.19(+0.55%) |
Jun 06, 2012 | 34.97 | 35.20 | 34.54 | 34.85 | 759,321 | +0.06(+0.18%) |
Jun 05, 2012 | 34.70 | 35.20 | 34.49 | 34.79 | 615,669 | +0.33(+0.96%) |
Jun 04, 2012 | 34.81 | 34.92 | 34.29 | 34.46 | 722,053 | -0.32(-0.92%) |
Jun 01, 2012 | 34.48 | 35.03 | 34.09 | 34.78 | 1,357,092 | -0.38(-1.07%) |
May 31, 2012 | 35.61 | 35.68 | 34.58 | 35.16 | 1,382,032 | -0.62(-1.74%) |
May 30, 2012 | 35.54 | 36.01 | 35.43 | 35.78 | 1,183,265 | -0.53(-1.47%) |
May 29, 2012 | 37.17 | 37.30 | 35.60 | 36.31 | 843,671 | -0.65(-1.76%) |
May 25, 2012 | 35.88 | 37.35 | 35.79 | 36.96 | 568,605 | +1.38(+3.87%) |
May 24, 2012 | 35.59 | 35.78 | 34.71 | 35.59 | 646,579 | +0.17(+0.49%) |
May 23, 2012 | 36.32 | 36.74 | 34.61 | 35.41 | 1,401,772 | -1.24(-3.38%) |
May 22, 2012 | 37.09 | 37.54 | 36.52 | 36.65 | 872,376 | -0.88(-2.35%) |
May 21, 2012 | 36.98 | 37.96 | 36.83 | 37.53 | 937,330 | +0.50(+1.34%) |
May 18, 2012 | 37.32 | 37.82 | 36.50 | 37.04 | 809,977 | +0.09(+0.25%) |
May 17, 2012 | 38.51 | 38.53 | 36.88 | 36.94 | 456,617 | -1.17(-3.08%) |
May 16, 2012 | 38.73 | 39.06 | 37.97 | 38.12 | 1,491,235 | +0.01(+0.02%) |
May 15, 2012 | 38.70 | 39.17 | 37.97 | 38.11 | 847,709 | -0.85(-2.19%) |
May 14, 2012 | 39.28 | 39.52 | 38.82 | 38.96 | 628,800 | -1.70(-4.17%) |
May 11, 2012 | 40.63 | 41.47 | 40.49 | 40.66 | 485,150 | -0.39(-0.94%) |
May 10, 2012 | 40.92 | 41.21 | 40.76 | 41.05 | 250,727 | +0.50(+1.24%) |
May 09, 2012 | 40.23 | 41.01 | 39.85 | 40.54 | 887,690 | -0.43(-1.05%) |
May 08, 2012 | 42.07 | 42.09 | 40.27 | 40.97 | 689,263 | -1.31(-3.10%) |
May 07, 2012 | 42.43 | 42.87 | 42.17 | 42.28 | 599,332 | -0.87(-2.02%) |
May 04, 2012 | 43.40 | 44.00 | 43.05 | 43.16 | 396,284 | -0.22(-0.51%) |
May 03, 2012 | 43.83 | 44.22 | 42.61 | 43.38 | 460,746 | -0.35(-0.80%) |
May 02, 2012 | 43.00 | 43.82 | 42.44 | 43.72 | 357,212 | +0.36(+0.83%) |
May 01, 2012 | 42.85 | 43.62 | 42.85 | 43.37 | 169,315 | +0.22(+0.51%) |
Apr 30, 2012 | 43.33 | 43.66 | 42.99 | 43.15 | 308,163 | -0.46(-1.05%) |
Apr 27, 2012 | 42.16 | 43.71 | 41.97 | 43.61 | 417,776 | +1.78(+4.26%) |
Apr 26, 2012 | 41.43 | 41.97 | 41.43 | 41.83 | 827,144 | +0.32(+0.77%) |
Apr 25, 2012 | 42.71 | 42.94 | 41.36 | 41.50 | 416,033 | -1.06(-2.48%) |
Apr 24, 2012 | 42.84 | 42.91 | 42.26 | 42.56 | 1,055,620 | -0.28(-0.66%) |
Apr 23, 2012 | 43.63 | 43.63 | 42.68 | 42.84 | 630,934 | -1.48(-3.33%) |
Apr 20, 2012 | 44.50 | 45.10 | 44.18 | 44.32 | 1,025,301 | +0.35(+0.79%) |
Apr 19, 2012 | 44.29 | 44.83 | 43.73 | 43.97 | 853,280 | -0.24(-0.54%) |
Apr 18, 2012 | 44.94 | 44.94 | 44.08 | 44.21 | 884,095 | -0.64(-1.43%) |
Apr 17, 2012 | 45.20 | 45.28 | 44.68 | 44.85 | 324,265 | +0.17(+0.37%) |
Apr 16, 2012 | 45.31 | 45.40 | 44.56 | 44.69 | 393,275 | +0.17(+0.39%) |
Apr 13, 2012 | 45.48 | 45.60 | 44.49 | 44.51 | 386,596 | -1.05(-2.32%) |
Apr 12, 2012 | 44.26 | 45.66 | 44.26 | 45.57 | 447,806 | +2.32(+5.37%) |
Apr 11, 2012 | 43.37 | 43.85 | 43.12 | 43.25 | 244,622 | +0.29(+0.68%) |
Apr 10, 2012 | 43.38 | 43.51 | 42.51 | 42.95 | 312,702 | -1.21(-2.74%) |
Apr 09, 2012 | 43.24 | 44.31 | 43.24 | 44.16 | 214,424 | +0.24(+0.54%) |
Apr 05, 2012 | 43.39 | 44.05 | 43.25 | 43.93 | 194,970 | +0.41(+0.95%) |
Apr 04, 2012 | 44.12 | 44.34 | 42.91 | 43.51 | 445,843 | -0.58(-1.31%) |
Apr 03, 2012 | 44.46 | 44.73 | 43.83 | 44.09 | 399,321 | -0.53(-1.19%) |
Apr 02, 2012 | 44.13 | 44.68 | 43.85 | 44.62 | 612,027 | +0.94(+2.14%) |
Mar 30, 2012 | 43.88 | 44.15 | 42.93 | 43.69 | 382,061 | -0.01(-0.02%) |
Mar 29, 2012 | 43.72 | 43.83 | 43.32 | 43.70 | 378,780 | -0.14(-0.31%) |
Mar 28, 2012 | 44.48 | 44.58 | 43.39 | 43.83 | 366,872 | -0.62(-1.40%) |
Mar 27, 2012 | 44.41 | 44.90 | 44.25 | 44.46 | 374,807 | +0.26(+0.58%) |
Mar 26, 2012 | 42.91 | 44.60 | 42.52 | 44.20 | 964,070 | +2.01(+4.76%) |
Mar 23, 2012 | 42.78 | 42.78 | 41.95 | 42.19 | 1,240,432 | -0.01(-0.02%) |
Mar 22, 2012 | 42.68 | 42.71 | 42.12 | 42.20 | 986,550 | -0.67(-1.56%) |
Mar 21, 2012 | 43.09 | 43.30 | 42.42 | 42.87 | 775,623 | +0.00(+0.00%) |
Mar 20, 2012 | 42.85 | 43.22 | 42.74 | 42.87 | 964,790 | -0.49(-1.12%) |
Mar 19, 2012 | 44.45 | 44.48 | 43.26 | 43.36 | 534,676 | -1.13(-2.54%) |
Mar 16, 2012 | 43.91 | 44.52 | 43.57 | 44.49 | 648,033 | +1.00(+2.30%) |
Mar 15, 2012 | 42.53 | 43.49 | 42.18 | 43.49 | 544,622 | +0.21(+0.49%) |
Mar 14, 2012 | 43.11 | 43.49 | 42.61 | 43.27 | 637,830 | -0.16(-0.36%) |
Mar 13, 2012 | 43.15 | 43.54 | 42.53 | 43.43 | 720,568 | +0.13(+0.30%) |
Mar 12, 2012 | 43.94 | 43.94 | 42.94 | 43.30 | 560,859 | -1.55(-3.46%) |
Mar 09, 2012 | 45.61 | 45.85 | 44.81 | 44.85 | 643,657 | -0.69(-1.51%) |
Mar 08, 2012 | 43.16 | 45.76 | 42.61 | 45.54 | 1,261,951 | +2.84(+6.66%) |
Mar 07, 2012 | 41.83 | 42.76 | 41.61 | 42.70 | 311,422 | +0.34(+0.80%) |
Mar 06, 2012 | 42.43 | 42.78 | 41.28 | 42.36 | 514,897 | -1.06(-2.45%) |
Mar 05, 2012 | 43.02 | 43.47 | 42.56 | 43.42 | 372,462 | +0.27(+0.62%) |
Mar 02, 2012 | 43.33 | 43.43 | 42.67 | 43.16 | 460,750 | -0.14(-0.32%) |
Mar 01, 2012 | 43.05 | 43.36 | 42.99 | 43.29 | 520,049 | +0.39(+0.92%) |
Feb 29, 2012 | 42.82 | 43.01 | 42.50 | 42.90 | 629,884 | +0.02(+0.04%) |
Feb 28, 2012 | 42.74 | 43.58 | 42.62 | 42.88 | 1,186,171 | +0.38(+0.89%) |
Feb 27, 2012 | 42.05 | 42.72 | 41.91 | 42.50 | 451,557 | +0.16(+0.37%) |
Feb 24, 2012 | 42.01 | 42.72 | 42.00 | 42.35 | 781,741 | -0.77(-1.79%) |
Feb 23, 2012 | 42.94 | 43.29 | 42.64 | 43.12 | 998,769 | -0.44(-1.01%) |
Feb 22, 2012 | 43.90 | 44.02 | 43.16 | 43.56 | 692,183 | -0.51(-1.17%) |
Feb 21, 2012 | 43.26 | 44.16 | 42.72 | 44.07 | 429,101 | +0.98(+2.28%) |
Feb 17, 2012 | 41.56 | 43.22 | 41.56 | 43.09 | 963,269 | +2.66(+6.58%) |
Feb 16, 2012 | 40.14 | 40.63 | 40.10 | 40.43 | 763,910 | +0.35(+0.87%) |
Feb 15, 2012 | 40.61 | 40.64 | 39.78 | 40.08 | 453,366 | +0.12(+0.30%) |
Feb 14, 2012 | 39.65 | 40.32 | 39.49 | 39.96 | 480,313 | +0.17(+0.42%) |
Feb 13, 2012 | 40.12 | 40.12 | 39.41 | 39.80 | 206,780 | -0.10(-0.25%) |
Feb 10, 2012 | 39.21 | 39.93 | 39.13 | 39.90 | 214,988 | +0.34(+0.86%) |
Feb 09, 2012 | 39.40 | 39.98 | 39.26 | 39.56 | 374,655 | +0.19(+0.49%) |
Feb 08, 2012 | 39.68 | 39.89 | 39.14 | 39.37 | 475,602 | -0.27(-0.67%) |
Feb 07, 2012 | 39.71 | 39.77 | 39.38 | 39.63 | 449,725 | +0.05(+0.12%) |
Feb 06, 2012 | 39.87 | 40.07 | 39.44 | 39.59 | 458,730 | -0.41(-1.03%) |
Feb 03, 2012 | 40.27 | 40.39 | 39.90 | 40.00 | 620,499 | +0.07(+0.18%) |
Feb 02, 2012 | 40.25 | 40.32 | 39.73 | 39.93 | 786,272 | +0.07(+0.18%) |
Feb 01, 2012 | 39.41 | 40.19 | 39.39 | 39.85 | 787,199 | +0.76(+1.95%) |
Jan 31, 2012 | 38.60 | 39.21 | 38.30 | 39.09 | 489,860 | +0.92(+2.40%) |
Jan 30, 2012 | 38.17 | 38.32 | 37.71 | 38.17 | 382,248 | -0.49(-1.26%) |
Jan 27, 2012 | 38.62 | 39.05 | 38.43 | 38.66 | 401,323 | +0.04(+0.10%) |
Jan 26, 2012 | 38.88 | 39.29 | 38.54 | 38.62 | 365,862 | -0.61(-1.57%) |
Jan 25, 2012 | 38.48 | 39.44 | 38.15 | 39.24 | 299,218 | +0.96(+2.52%) |
Jan 24, 2012 | 37.88 | 38.36 | 37.66 | 38.27 | 247,853 | +0.15(+0.39%) |
Jan 23, 2012 | 37.46 | 38.35 | 37.30 | 38.13 | 289,866 | +0.12(+0.31%) |
Jan 20, 2012 | 37.40 | 38.06 | 37.22 | 38.01 | 204,915 | +0.39(+1.02%) |
Jan 19, 2012 | 36.50 | 37.75 | 36.49 | 37.62 | 937,599 | +1.39(+3.82%) |
Jan 18, 2012 | 36.41 | 36.79 | 36.23 | 36.24 | 636,066 | -0.34(-0.93%) |
Jan 17, 2012 | 36.69 | 36.70 | 36.24 | 36.58 | 506,995 | +0.37(+1.01%) |
Jan 13, 2012 | 35.61 | 36.34 | 35.25 | 36.21 | 582,513 | +0.36(+1.00%) |
Jan 12, 2012 | 35.51 | 36.37 | 35.50 | 35.85 | 367,411 | +0.50(+1.40%) |
Jan 11, 2012 | 34.82 | 35.47 | 34.80 | 35.36 | 414,362 | +0.45(+1.29%) |
Jan 10, 2012 | 34.84 | 35.17 | 34.76 | 34.91 | 347,479 | +0.51(+1.49%) |
Jan 09, 2012 | 33.61 | 34.60 | 33.55 | 34.39 | 340,733 | +1.34(+4.05%) |
Jan 06, 2012 | 33.37 | 33.44 | 32.98 | 33.05 | 176,534 | -0.07(-0.22%) |
Jan 05, 2012 | 33.37 | 33.39 | 32.82 | 33.13 | 327,375 | -0.38(-1.12%) |
Jan 04, 2012 | 33.51 | 34.03 | 32.74 | 33.50 | 295,246 | +0.08(+0.25%) |
Dec 30, 2011 | 33.00 | 33.47 | 33.00 | 33.42 | 167,907 | +0.42(+1.28%) |
Dec 29, 2011 | 32.11 | 33.11 | 31.92 | 33.00 | 199,936 | +0.94(+2.95%) |
Dec 28, 2011 | 32.80 | 32.83 | 31.86 | 32.05 | 261,608 | -0.91(-2.76%) |
Dec 27, 2011 | 33.27 | 33.45 | 32.86 | 32.96 | 72,266 | -0.14(-0.42%) |
Dec 23, 2011 | 33.22 | 33.22 | 32.65 | 33.10 | 102,025 | -0.12(-0.36%) |
Dec 21, 2011 | 33.05 | 33.22 | 32.11 | 33.22 | 323,112 | -0.28(-0.82%) |
Dec 20, 2011 | 32.73 | 33.73 | 32.72 | 33.50 | 338,300 | +1.48(+4.61%) |
Dec 19, 2011 | 32.84 | 32.84 | 31.94 | 32.02 | 229,858 | -0.71(-2.16%) |
Dec 16, 2011 | 32.57 | 33.17 | 32.19 | 32.72 | 750,221 | +0.87(+2.74%) |
Dec 15, 2011 | 33.45 | 33.73 | 31.64 | 31.85 | 679,048 | -0.86(-2.64%) |
Dec 14, 2011 | 33.73 | 33.84 | 32.61 | 32.72 | 403,133 | -1.26(-3.70%) |
Dec 13, 2011 | 33.93 | 34.55 | 33.67 | 33.97 | 575,921 | -0.35(-1.02%) |
Dec 12, 2011 | 34.36 | 34.40 | 33.75 | 34.32 | 450,982 | -0.50(-1.45%) |
Dec 09, 2011 | 33.28 | 34.90 | 33.19 | 34.83 | 371,438 | +1.67(+5.04%) |
Dec 08, 2011 | 33.78 | 33.89 | 33.08 | 33.16 | 458,760 | -1.34(-3.88%) |
Dec 07, 2011 | 34.37 | 34.96 | 34.36 | 34.50 | 980,701 | +0.17(+0.48%) |
Dec 06, 2011 | 34.77 | 34.87 | 34.23 | 34.33 | 901,736 | -0.58(-1.66%) |
Dec 05, 2011 | 35.06 | 35.50 | 34.67 | 34.91 | 650,299 | +0.38(+1.09%) |
Dec 02, 2011 | 35.36 | 35.42 | 34.36 | 34.53 | 471,613 | -0.50(-1.44%) |
Dec 01, 2011 | 34.24 | 35.51 | 34.24 | 35.04 | 763,171 | +1.50(+4.46%) |
Nov 30, 2011 | 33.15 | 33.91 | 32.85 | 33.54 | 665,773 | +2.39(+7.66%) |
Nov 29, 2011 | 31.83 | 32.11 | 31.08 | 31.16 | 468,652 | -0.38(-1.19%) |
Nov 28, 2011 | 31.42 | 31.80 | 31.26 | 31.53 | 333,758 | +1.08(+3.56%) |
Nov 25, 2011 | 30.22 | 30.62 | 30.22 | 30.45 | 250,139 | +0.96(+3.27%) |
Nov 23, 2011 | 30.38 | 30.38 | 29.15 | 29.49 | 532,938 | -0.95(-3.13%) |
Nov 22, 2011 | 30.72 | 31.21 | 29.83 | 30.44 | 649,339 | -0.17(-0.57%) |
Nov 21, 2011 | 30.69 | 31.00 | 29.95 | 30.61 | 558,827 | -0.65(-2.08%) |
Nov 18, 2011 | 32.16 | 32.16 | 31.17 | 31.27 | 445,613 | -0.74(-2.32%) |
Nov 17, 2011 | 33.07 | 33.23 | 31.82 | 32.01 | 250,719 | -0.84(-2.57%) |
Nov 16, 2011 | 33.03 | 33.86 | 32.78 | 32.85 | 522,035 | -0.48(-1.43%) |
Nov 15, 2011 | 33.51 | 33.66 | 32.94 | 33.33 | 348,905 | -0.15(-0.44%) |
Nov 14, 2011 | 33.88 | 34.03 | 33.27 | 33.48 | 435,593 | -0.83(-2.41%) |
Nov 11, 2011 | 34.40 | 34.65 | 34.09 | 34.30 | 379,797 | +0.66(+1.96%) |
Nov 10, 2011 | 34.50 | 34.59 | 33.40 | 33.64 | 194,848 | -0.20(-0.60%) |
Nov 09, 2011 | 34.38 | 34.87 | 33.62 | 33.84 | 836,641 | -0.95(-2.72%) |
Nov 08, 2011 | 34.94 | 34.98 | 34.13 | 34.79 | 224,808 | -0.61(-1.74%) |
Nov 07, 2011 | 34.83 | 35.51 | 34.83 | 35.40 | 231,698 | +0.57(+1.63%) |
Nov 04, 2011 | 34.92 | 34.97 | 34.03 | 34.83 | 359,742 | -0.70(-1.96%) |
Nov 03, 2011 | 36.03 | 36.03 | 35.26 | 35.53 | 519,217 | -0.27(-0.74%) |
Nov 02, 2011 | 35.53 | 36.22 | 35.32 | 35.80 | 262,416 | +1.28(+3.69%) |
Nov 01, 2011 | 34.39 | 34.81 | 33.87 | 34.52 | 627,826 | -1.43(-3.98%) |
Oct 31, 2011 | 37.22 | 37.22 | 35.94 | 35.95 | 608,639 | -1.67(-4.44%) |
Oct 28, 2011 | 36.61 | 37.91 | 36.53 | 37.62 | 409,518 | +0.69(+1.86%) |
Oct 27, 2011 | 36.25 | 38.16 | 35.45 | 36.94 | 873,024 | +1.73(+4.93%) |
Oct 26, 2011 | 34.76 | 35.35 | 34.32 | 35.20 | 441,209 | +1.09(+3.20%) |
Oct 25, 2011 | 35.26 | 35.26 | 34.08 | 34.11 | 469,600 | -1.57(-4.40%) |
Oct 24, 2011 | 34.95 | 36.30 | 34.49 | 35.68 | 279,243 | +0.93(+2.67%) |
Oct 21, 2011 | 34.66 | 35.15 | 34.18 | 34.75 | 282,477 | +0.47(+1.36%) |
Oct 20, 2011 | 34.96 | 35.15 | 33.77 | 34.28 | 688,982 | -0.65(-1.86%) |
Oct 19, 2011 | 34.42 | 35.04 | 33.84 | 34.94 | 811,975 | +0.45(+1.30%) |
Oct 18, 2011 | 33.86 | 34.67 | 33.58 | 34.49 | 830,390 | +0.66(+1.95%) |
Oct 17, 2011 | 34.29 | 34.40 | 33.32 | 33.83 | 1,132,069 | -0.91(-2.61%) |
Oct 14, 2011 | 34.73 | 34.89 | 34.27 | 34.73 | 1,159,156 | +0.44(+1.28%) |
Oct 13, 2011 | 34.39 | 34.39 | 33.83 | 34.29 | 1,351,760 | -0.74(-2.12%) |
Oct 12, 2011 | 33.20 | 35.44 | 33.20 | 35.04 | 1,114,515 | +2.00(+6.05%) |
Oct 11, 2011 | 32.57 | 33.21 | 32.21 | 33.04 | 1,025,937 | +0.32(+0.98%) |
Oct 10, 2011 | 31.82 | 32.83 | 31.82 | 32.72 | 1,422,030 | +1.54(+4.94%) |
Oct 07, 2011 | 31.35 | 31.96 | 30.67 | 31.17 | 1,007,233 | +0.25(+0.80%) |
Oct 06, 2011 | 29.95 | 30.93 | 29.75 | 30.93 | 2,038,563 | +2.22(+7.73%) |
Oct 05, 2011 | 28.72 | 28.76 | 28.04 | 28.71 | 531,560 | -0.02(-0.06%) |
Oct 04, 2011 | 27.67 | 28.81 | 27.62 | 28.72 | 1,369,737 | +0.58(+2.05%) |
Oct 03, 2011 | 27.82 | 28.70 | 27.55 | 28.15 | 1,188,419 | -0.09(-0.33%) |
Sep 30, 2011 | 28.74 | 28.78 | 27.90 | 28.24 | 821,004 | -0.97(-3.33%) |
Sep 29, 2011 | 30.35 | 30.45 | 28.91 | 29.21 | 447,237 | -0.53(-1.79%) |
Sep 28, 2011 | 30.67 | 31.15 | 29.68 | 29.74 | 328,960 | -0.90(-2.93%) |
Sep 27, 2011 | 31.13 | 31.53 | 30.50 | 30.64 | 326,297 | +0.44(+1.46%) |
Sep 26, 2011 | 29.57 | 30.31 | 28.94 | 30.20 | 525,016 | +0.77(+2.62%) |
Sep 23, 2011 | 29.10 | 29.52 | 28.92 | 29.43 | 458,873 | +0.64(+2.23%) |
Sep 22, 2011 | 29.28 | 29.55 | 28.25 | 28.79 | 1,045,270 | -2.21(-7.13%) |
Sep 21, 2011 | 32.18 | 32.42 | 31.00 | 31.00 | 440,267 | -1.27(-3.92%) |
Sep 20, 2011 | 33.06 | 33.14 | 32.24 | 32.27 | 455,871 | -0.79(-2.39%) |
Sep 19, 2011 | 33.25 | 33.27 | 32.26 | 33.05 | 676,812 | -1.27(-3.69%) |
Sep 16, 2011 | 34.96 | 35.33 | 34.24 | 34.32 | 405,760 | -0.71(-2.02%) |
Sep 15, 2011 | 35.59 | 35.69 | 34.72 | 35.03 | 520,144 | +0.09(+0.26%) |
Sep 14, 2011 | 34.77 | 35.28 | 33.73 | 34.94 | 434,460 | +0.11(+0.32%) |
Sep 13, 2011 | 34.97 | 35.39 | 34.62 | 34.83 | 646,616 | -0.09(-0.26%) |
Sep 12, 2011 | 35.03 | 35.83 | 34.26 | 34.92 | 948,795 | -0.33(-0.94%) |
Sep 09, 2011 | 35.39 | 35.89 | 34.91 | 35.25 | 622,207 | -1.12(-3.08%) |
Sep 08, 2011 | 37.34 | 38.08 | 35.94 | 36.37 | 812,275 | -1.81(-4.73%) |
Sep 07, 2011 | 36.74 | 38.30 | 36.46 | 38.17 | 510,476 | +1.84(+5.08%) |
Sep 06, 2011 | 34.31 | 36.41 | 33.79 | 36.33 | 1,046,479 | -0.30(-0.83%) |
Sep 02, 2011 | 37.20 | 37.82 | 36.12 | 36.63 | 892,715 | -1.50(-3.92%) |
Sep 01, 2011 | 38.96 | 39.27 | 37.92 | 38.13 | 1,003,366 | +0.09(+0.24%) |
Aug 31, 2011 | 37.17 | 38.17 | 37.14 | 38.04 | 1,085,454 | +1.06(+2.85%) |
Aug 30, 2011 | 35.66 | 37.04 | 35.60 | 36.98 | 1,360,661 | +1.20(+3.36%) |
Aug 29, 2011 | 34.68 | 35.82 | 34.57 | 35.78 | 704,197 | +1.39(+4.03%) |
Aug 26, 2011 | 34.18 | 34.82 | 33.85 | 34.39 | 213,923 | +0.05(+0.16%) |
Aug 25, 2011 | 34.56 | 34.82 | 34.00 | 34.34 | 915,711 | -0.09(-0.27%) |
Aug 24, 2011 | 34.31 | 34.82 | 34.07 | 34.43 | 679,905 | -0.07(-0.21%) |
Aug 23, 2011 | 34.40 | 34.55 | 33.97 | 34.50 | 757,880 | +0.17(+0.48%) |
Aug 22, 2011 | 34.92 | 34.95 | 34.16 | 34.34 | 742,269 | +0.06(+0.16%) |
Aug 19, 2011 | 35.06 | 35.39 | 34.23 | 34.28 | 461,253 | -0.76(-2.17%) |
Aug 18, 2011 | 34.12 | 35.09 | 34.01 | 35.05 | 899,311 | -0.32(-0.91%) |
Aug 17, 2011 | 34.37 | 35.48 | 34.17 | 35.37 | 473,033 | +1.43(+4.22%) |
Aug 16, 2011 | 33.71 | 34.18 | 33.27 | 33.94 | 337,930 | +0.06(+0.19%) |
Aug 15, 2011 | 33.39 | 34.06 | 33.33 | 33.87 | 383,692 | +1.07(+3.27%) |
Aug 12, 2011 | 32.86 | 33.08 | 32.09 | 32.80 | 657,685 | +0.17(+0.51%) |
Aug 11, 2011 | 32.22 | 34.24 | 31.91 | 32.63 | 1,111,578 | +1.05(+3.31%) |
Aug 10, 2011 | 32.01 | 33.00 | 31.49 | 31.59 | 414,094 | -1.36(-4.12%) |
Aug 09, 2011 | 34.71 | 33.16 | 31.15 | 32.94 | 804,543 | +0.80(+2.48%) |
Aug 08, 2011 | 34.71 | 34.71 | 31.94 | 32.15 | 854,016 | -3.62(-10.13%) |
Aug 05, 2011 | 36.04 | 36.73 | 35.26 | 35.77 | 1,285,958 | -0.01(-0.03%) |
Aug 04, 2011 | 37.24 | 37.59 | 34.51 | 35.78 | 2,020,068 | -2.45(-6.41%) |
Aug 03, 2011 | 38.49 | 38.55 | 37.78 | 38.23 | 465,784 | -0.62(-1.61%) |
Aug 02, 2011 | 39.25 | 39.41 | 38.59 | 38.85 | 1,203,713 | -0.52(-1.33%) |