Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 38.62 | 38.76 | 38.50 | 38.53 | 510,541 | -0.11(-0.29%) |
Jul 30, 2012 | 38.89 | 38.98 | 38.61 | 38.64 | 329,559 | -0.26(-0.66%) |
Jul 27, 2012 | 38.39 | 39.05 | 38.19 | 38.89 | 654,473 | +0.68(+1.77%) |
Jul 26, 2012 | 38.40 | 38.61 | 38.14 | 38.22 | 403,778 | +0.07(+0.18%) |
Jul 25, 2012 | 38.66 | 38.97 | 37.62 | 38.15 | 1,057,514 | -0.57(-1.47%) |
Jul 24, 2012 | 38.87 | 39.03 | 38.46 | 38.72 | 720,120 | -0.19(-0.48%) |
Jul 23, 2012 | 38.73 | 38.97 | 38.62 | 38.91 | 543,169 | -0.40(-1.01%) |
Jul 20, 2012 | 39.92 | 39.97 | 39.29 | 39.31 | 465,541 | -0.76(-1.89%) |
Jul 19, 2012 | 40.58 | 40.82 | 40.06 | 40.06 | 491,293 | -0.49(-1.22%) |
Jul 18, 2012 | 40.32 | 40.68 | 40.20 | 40.56 | 548,541 | +0.24(+0.60%) |
Jul 17, 2012 | 40.20 | 40.37 | 39.69 | 40.32 | 277,855 | +0.36(+0.89%) |
Jul 16, 2012 | 39.86 | 40.24 | 39.63 | 39.96 | 402,271 | +0.01(+0.04%) |
Jul 13, 2012 | 39.06 | 40.02 | 39.01 | 39.95 | 663,785 | +0.98(+2.52%) |
Jul 12, 2012 | 39.26 | 39.65 | 38.93 | 38.96 | 730,149 | -0.49(-1.25%) |
Jul 11, 2012 | 39.52 | 39.86 | 39.35 | 39.46 | 863,206 | -0.37(-0.93%) |
Jul 10, 2012 | 40.40 | 40.48 | 39.74 | 39.83 | 421,354 | -0.31(-0.78%) |
Jul 09, 2012 | 40.13 | 40.17 | 39.79 | 40.14 | 300,098 | +0.03(+0.09%) |
Jul 06, 2012 | 40.04 | 40.23 | 39.79 | 40.11 | 495,317 | -0.32(-0.79%) |
Jul 05, 2012 | 40.49 | 40.59 | 40.22 | 40.43 | 404,038 | -0.02(-0.05%) |
Jul 03, 2012 | 40.11 | 40.45 | 40.06 | 40.45 | 142,329 | +0.22(+0.54%) |
Jul 02, 2012 | 40.03 | 40.25 | 39.91 | 40.23 | 356,669 | +0.19(+0.47%) |
Jun 29, 2012 | 39.76 | 40.05 | 39.69 | 40.04 | 463,000 | +0.85(+2.17%) |
Jun 28, 2012 | 38.85 | 39.19 | 38.43 | 39.19 | 614,172 | -0.07(-0.18%) |
Jun 27, 2012 | 38.80 | 39.38 | 38.55 | 39.26 | 346,640 | +0.52(+1.33%) |
Jun 26, 2012 | 38.64 | 38.96 | 38.43 | 38.75 | 276,202 | +0.13(+0.34%) |
Jun 25, 2012 | 38.86 | 38.86 | 38.55 | 38.62 | 304,209 | -0.72(-1.82%) |
Jun 22, 2012 | 38.96 | 39.48 | 38.77 | 39.33 | 549,836 | +0.63(+1.64%) |
Jun 21, 2012 | 39.40 | 39.67 | 38.66 | 38.70 | 494,430 | -0.61(-1.54%) |
Jun 20, 2012 | 39.35 | 39.47 | 39.05 | 39.31 | 431,985 | -0.04(-0.11%) |
Jun 19, 2012 | 39.05 | 39.58 | 39.03 | 39.35 | 402,050 | +0.43(+1.11%) |
Jun 18, 2012 | 38.60 | 39.05 | 38.47 | 38.92 | 350,078 | +0.13(+0.34%) |
Jun 15, 2012 | 38.53 | 39.07 | 38.32 | 38.78 | 646,904 | +0.32(+0.83%) |
Jun 14, 2012 | 38.06 | 38.59 | 38.04 | 38.46 | 428,973 | +0.45(+1.19%) |
Jun 13, 2012 | 38.64 | 38.80 | 37.86 | 38.01 | 865,306 | -0.72(-1.85%) |
Jun 12, 2012 | 38.36 | 38.73 | 38.10 | 38.73 | 395,840 | +0.45(+1.18%) |
Jun 11, 2012 | 39.15 | 39.24 | 38.25 | 38.27 | 469,349 | -0.58(-1.51%) |
Jun 08, 2012 | 38.42 | 38.99 | 38.20 | 38.86 | 590,241 | +0.40(+1.03%) |
Jun 07, 2012 | 38.59 | 38.82 | 38.41 | 38.46 | 577,743 | +0.25(+0.66%) |
Jun 06, 2012 | 38.06 | 38.23 | 37.81 | 38.21 | 653,635 | +0.43(+1.14%) |
Jun 05, 2012 | 37.88 | 38.40 | 37.77 | 37.78 | 808,120 | -0.25(-0.66%) |
Jun 04, 2012 | 38.41 | 38.64 | 37.88 | 38.03 | 1,187,171 | -0.31(-0.82%) |
Jun 01, 2012 | 38.83 | 38.99 | 38.23 | 38.34 | 1,298,377 | -1.28(-3.23%) |
May 31, 2012 | 39.58 | 39.86 | 39.24 | 39.63 | 893,382 | +0.03(+0.09%) |
May 30, 2012 | 39.88 | 39.88 | 39.47 | 39.59 | 806,819 | -0.43(-1.08%) |
May 29, 2012 | 40.02 | 40.15 | 39.66 | 40.02 | 794,154 | +0.30(+0.75%) |
May 25, 2012 | 39.75 | 40.00 | 39.57 | 39.73 | 694,205 | +0.00(+0.00%) |
May 24, 2012 | 39.39 | 39.73 | 39.28 | 39.73 | 730,656 | +0.38(+0.97%) |
May 23, 2012 | 38.83 | 39.43 | 38.69 | 39.35 | 682,727 | +0.27(+0.69%) |
May 22, 2012 | 39.03 | 39.46 | 38.84 | 39.08 | 702,534 | +0.12(+0.30%) |
May 21, 2012 | 38.64 | 39.01 | 38.40 | 38.96 | 711,427 | +0.48(+1.24%) |
May 18, 2012 | 39.03 | 39.21 | 38.39 | 38.48 | 715,155 | -0.45(-1.15%) |
May 17, 2012 | 39.43 | 39.50 | 38.93 | 38.93 | 864,122 | -0.41(-1.04%) |
May 16, 2012 | 39.79 | 39.93 | 39.34 | 39.34 | 637,410 | -0.25(-0.63%) |
May 15, 2012 | 39.79 | 40.11 | 39.46 | 39.59 | 606,279 | -0.22(-0.56%) |
May 14, 2012 | 39.86 | 40.15 | 39.68 | 39.81 | 509,424 | -0.46(-1.15%) |
May 11, 2012 | 39.94 | 40.51 | 39.68 | 40.27 | 565,982 | -0.07(-0.17%) |
May 10, 2012 | 40.49 | 40.62 | 40.11 | 40.34 | 1,017,000 | +0.19(+0.48%) |
May 09, 2012 | 40.29 | 40.38 | 39.82 | 40.15 | 857,525 | -0.55(-1.34%) |
May 08, 2012 | 40.41 | 40.76 | 40.24 | 40.69 | 937,490 | +0.04(+0.10%) |
May 07, 2012 | 40.32 | 40.75 | 40.23 | 40.65 | 643,128 | +0.28(+0.68%) |
May 04, 2012 | 40.70 | 40.82 | 40.06 | 40.38 | 982,829 | -0.50(-1.23%) |
May 03, 2012 | 40.92 | 41.05 | 40.67 | 40.88 | 747,099 | -0.01(-0.03%) |
May 02, 2012 | 40.55 | 40.96 | 40.38 | 40.89 | 768,264 | +0.07(+0.17%) |
May 01, 2012 | 40.82 | 41.20 | 40.76 | 40.82 | 1,328,372 | +0.10(+0.24%) |
Apr 30, 2012 | 40.82 | 40.99 | 40.38 | 40.73 | 1,209,506 | -0.14(-0.34%) |
Apr 27, 2012 | 40.62 | 40.96 | 40.38 | 40.87 | 1,135,483 | +0.43(+1.06%) |
Apr 26, 2012 | 40.32 | 40.62 | 39.95 | 40.44 | 862,663 | +0.13(+0.33%) |
Apr 25, 2012 | 39.57 | 40.51 | 39.52 | 40.31 | 925,919 | +0.93(+2.35%) |
Apr 24, 2012 | 38.90 | 39.49 | 38.88 | 39.38 | 843,320 | +0.50(+1.28%) |
Apr 23, 2012 | 38.68 | 38.95 | 38.55 | 38.88 | 469,721 | -0.20(-0.51%) |
Apr 20, 2012 | 39.19 | 39.38 | 38.90 | 39.08 | 490,365 | +0.28(+0.71%) |
Apr 19, 2012 | 38.84 | 39.23 | 38.55 | 38.81 | 918,038 | -0.08(-0.21%) |
Apr 18, 2012 | 39.21 | 39.41 | 38.83 | 38.89 | 565,778 | -0.58(-1.47%) |
Apr 17, 2012 | 39.35 | 39.65 | 39.31 | 39.47 | 639,815 | +0.47(+1.20%) |
Apr 16, 2012 | 38.85 | 39.13 | 38.63 | 39.00 | 991,476 | +0.37(+0.95%) |
Apr 13, 2012 | 39.29 | 39.29 | 38.63 | 38.63 | 665,950 | -0.79(-2.01%) |
Apr 12, 2012 | 39.12 | 39.53 | 39.06 | 39.43 | 506,235 | +0.32(+0.81%) |
Apr 11, 2012 | 39.10 | 39.15 | 38.90 | 39.11 | 545,759 | +0.44(+1.12%) |
Apr 10, 2012 | 39.32 | 39.35 | 38.67 | 38.68 | 688,821 | -0.66(-1.67%) |
Apr 09, 2012 | 39.28 | 39.55 | 39.03 | 39.33 | 589,252 | -0.43(-1.08%) |
Apr 05, 2012 | 39.93 | 40.05 | 39.73 | 39.76 | 393,966 | -0.19(-0.48%) |
Apr 04, 2012 | 40.06 | 40.27 | 39.61 | 39.95 | 899,286 | -0.45(-1.11%) |
Apr 03, 2012 | 40.39 | 40.56 | 40.08 | 40.40 | 698,595 | -0.12(-0.29%) |
Apr 02, 2012 | 40.20 | 40.83 | 39.96 | 40.52 | 1,021,981 | +0.32(+0.81%) |
Mar 30, 2012 | 40.71 | 40.76 | 40.17 | 40.20 | 731,744 | -0.39(-0.95%) |
Mar 29, 2012 | 40.51 | 40.66 | 39.97 | 40.58 | 641,191 | -0.21(-0.51%) |
Mar 28, 2012 | 40.34 | 40.80 | 40.14 | 40.79 | 577,379 | +0.43(+1.06%) |
Mar 27, 2012 | 40.67 | 40.79 | 40.35 | 40.36 | 586,930 | -0.41(-1.02%) |
Mar 26, 2012 | 40.75 | 40.93 | 40.50 | 40.78 | 796,091 | +0.23(+0.58%) |
Mar 23, 2012 | 40.34 | 40.58 | 40.08 | 40.54 | 760,477 | +0.25(+0.62%) |
Mar 22, 2012 | 40.23 | 40.48 | 40.06 | 40.29 | 742,674 | -0.23(-0.56%) |
Mar 21, 2012 | 40.87 | 40.91 | 40.43 | 40.52 | 1,277,434 | -0.22(-0.54%) |
Mar 20, 2012 | 40.93 | 41.05 | 40.61 | 40.74 | 1,963,331 | -0.51(-1.24%) |
Mar 19, 2012 | 41.27 | 41.79 | 40.81 | 41.25 | 1,268,493 | -0.66(-1.57%) |
Mar 16, 2012 | 41.76 | 42.21 | 41.29 | 41.91 | 1,017,246 | +0.63(+1.52%) |
Mar 15, 2012 | 40.80 | 41.45 | 40.74 | 41.28 | 1,340,144 | +0.43(+1.05%) |
Mar 14, 2012 | 41.48 | 41.59 | 40.67 | 40.85 | 1,013,114 | -0.45(-1.09%) |
Mar 13, 2012 | 40.06 | 41.39 | 40.03 | 41.30 | 906,144 | +1.42(+3.57%) |
Mar 12, 2012 | 40.19 | 40.19 | 39.78 | 39.88 | 532,385 | -0.21(-0.52%) |
Mar 09, 2012 | 39.50 | 40.24 | 39.45 | 40.08 | 620,215 | +0.64(+1.61%) |
Mar 08, 2012 | 39.38 | 39.59 | 39.15 | 39.45 | 599,917 | +0.31(+0.79%) |
Mar 07, 2012 | 38.68 | 39.19 | 38.42 | 39.14 | 584,305 | +0.59(+1.52%) |
Mar 06, 2012 | 38.70 | 38.96 | 38.36 | 38.55 | 573,589 | -0.57(-1.47%) |
Mar 05, 2012 | 38.79 | 39.23 | 38.62 | 39.12 | 544,537 | +0.21(+0.55%) |
Mar 02, 2012 | 39.25 | 39.47 | 38.87 | 38.91 | 353,221 | -0.43(-1.09%) |
Mar 01, 2012 | 39.20 | 39.58 | 39.14 | 39.34 | 660,188 | +0.32(+0.83%) |
Feb 29, 2012 | 39.29 | 39.57 | 38.93 | 39.01 | 739,179 | -0.16(-0.41%) |
Feb 28, 2012 | 39.48 | 39.53 | 39.04 | 39.17 | 433,774 | -0.19(-0.47%) |
Feb 27, 2012 | 38.84 | 39.59 | 38.59 | 39.36 | 476,196 | +0.38(+0.97%) |
Feb 24, 2012 | 39.39 | 39.39 | 38.91 | 38.98 | 353,361 | -0.29(-0.75%) |
Feb 23, 2012 | 38.79 | 39.32 | 38.76 | 39.28 | 604,897 | +0.51(+1.31%) |
Feb 22, 2012 | 39.45 | 39.57 | 38.71 | 38.77 | 472,431 | -0.68(-1.72%) |
Feb 21, 2012 | 39.62 | 39.74 | 39.20 | 39.45 | 436,802 | -0.14(-0.36%) |
Feb 17, 2012 | 39.67 | 39.74 | 39.41 | 39.59 | 451,673 | +0.13(+0.33%) |
Feb 16, 2012 | 38.62 | 39.52 | 38.62 | 39.46 | 550,390 | +0.87(+2.25%) |
Feb 15, 2012 | 38.75 | 39.00 | 38.46 | 38.59 | 490,582 | +0.04(+0.11%) |
Feb 14, 2012 | 38.74 | 38.74 | 38.25 | 38.55 | 385,527 | -0.25(-0.64%) |
Feb 13, 2012 | 39.09 | 39.19 | 38.67 | 38.80 | 581,589 | +0.09(+0.23%) |
Feb 10, 2012 | 38.85 | 39.13 | 38.52 | 38.71 | 487,783 | -0.36(-0.93%) |
Feb 09, 2012 | 39.09 | 39.20 | 38.61 | 39.07 | 457,665 | +0.16(+0.42%) |
Feb 08, 2012 | 38.80 | 39.12 | 38.54 | 38.91 | 366,592 | +0.14(+0.35%) |
Feb 07, 2012 | 38.77 | 39.01 | 38.59 | 38.77 | 548,177 | -0.12(-0.32%) |
Feb 06, 2012 | 39.35 | 39.35 | 38.80 | 38.89 | 372,098 | -0.54(-1.37%) |
Feb 03, 2012 | 39.20 | 39.60 | 39.17 | 39.44 | 558,841 | +0.71(+1.82%) |
Feb 02, 2012 | 38.85 | 39.00 | 38.56 | 38.73 | 478,912 | -0.08(-0.19%) |
Feb 01, 2012 | 38.44 | 38.96 | 38.33 | 38.80 | 792,163 | +0.66(+1.72%) |
Jan 31, 2012 | 38.13 | 38.48 | 37.85 | 38.15 | 2,187,160 | +0.13(+0.34%) |
Jan 30, 2012 | 38.78 | 38.78 | 37.91 | 38.02 | 1,318,615 | -0.71(-1.84%) |
Jan 27, 2012 | 38.56 | 39.04 | 38.54 | 38.73 | 667,237 | +0.08(+0.21%) |
Jan 26, 2012 | 39.74 | 39.74 | 38.43 | 38.65 | 575,421 | -0.65(-1.66%) |
Jan 25, 2012 | 37.70 | 39.69 | 37.70 | 39.30 | 1,335,596 | +0.16(+0.42%) |
Jan 24, 2012 | 38.97 | 39.21 | 38.65 | 39.13 | 882,938 | +0.02(+0.05%) |
Jan 23, 2012 | 39.40 | 39.70 | 39.03 | 39.11 | 514,289 | -0.28(-0.71%) |
Jan 20, 2012 | 38.94 | 39.46 | 38.74 | 39.39 | 546,034 | +0.38(+0.97%) |
Jan 19, 2012 | 39.15 | 39.36 | 38.74 | 39.02 | 498,120 | +0.05(+0.14%) |
Jan 18, 2012 | 38.50 | 39.03 | 38.34 | 38.96 | 701,358 | +0.50(+1.30%) |
Jan 17, 2012 | 38.69 | 39.09 | 38.41 | 38.46 | 566,497 | -0.12(-0.32%) |
Jan 13, 2012 | 37.76 | 38.70 | 37.76 | 38.59 | 1,028,822 | +0.32(+0.84%) |
Jan 12, 2012 | 38.35 | 38.45 | 37.82 | 38.26 | 1,108,694 | +0.11(+0.29%) |
Jan 11, 2012 | 38.14 | 38.24 | 37.76 | 38.15 | 744,536 | -0.12(-0.30%) |
Jan 10, 2012 | 38.37 | 38.54 | 37.99 | 38.27 | 947,647 | +0.17(+0.45%) |
Jan 09, 2012 | 37.58 | 38.19 | 37.54 | 38.10 | 740,301 | +0.69(+1.85%) |
Jan 06, 2012 | 37.72 | 37.81 | 37.04 | 37.41 | 1,120,947 | -0.21(-0.55%) |
Jan 05, 2012 | 36.99 | 37.88 | 36.76 | 37.61 | 1,095,439 | +0.34(+0.92%) |
Jan 04, 2012 | 36.93 | 37.41 | 36.78 | 37.27 | 1,006,108 | +1.01(+2.80%) |
Dec 30, 2011 | 36.39 | 36.63 | 36.24 | 36.26 | 367,689 | -0.38(-1.03%) |
Dec 29, 2011 | 36.21 | 36.67 | 36.04 | 36.63 | 346,647 | +0.60(+1.67%) |
Dec 28, 2011 | 36.61 | 36.65 | 35.97 | 36.03 | 272,286 | -0.46(-1.26%) |
Dec 27, 2011 | 36.52 | 36.63 | 36.26 | 36.49 | 301,663 | +0.03(+0.08%) |
Dec 23, 2011 | 36.51 | 36.51 | 35.88 | 36.46 | 653,695 | +0.85(+2.39%) |
Dec 21, 2011 | 35.28 | 35.64 | 34.71 | 35.61 | 1,001,389 | -0.38(-1.05%) |
Dec 20, 2011 | 35.53 | 36.11 | 35.42 | 35.99 | 678,783 | +1.16(+3.32%) |
Dec 19, 2011 | 35.63 | 35.71 | 34.66 | 34.83 | 574,793 | -0.58(-1.64%) |
Dec 16, 2011 | 35.34 | 35.93 | 35.16 | 35.41 | 1,613,757 | +0.25(+0.72%) |
Dec 15, 2011 | 35.14 | 35.39 | 34.82 | 35.16 | 889,800 | +0.38(+1.10%) |
Dec 14, 2011 | 34.58 | 35.12 | 34.46 | 34.78 | 820,718 | -0.05(-0.16%) |
Dec 13, 2011 | 35.55 | 35.64 | 34.51 | 34.83 | 643,739 | -0.40(-1.15%) |
Dec 12, 2011 | 35.38 | 35.38 | 34.90 | 35.23 | 822,368 | -0.48(-1.34%) |
Dec 09, 2011 | 34.70 | 35.82 | 34.70 | 35.71 | 890,315 | +1.15(+3.33%) |
Dec 08, 2011 | 35.09 | 35.22 | 34.47 | 34.56 | 1,416,277 | -0.84(-2.38%) |
Dec 07, 2011 | 34.73 | 35.52 | 34.30 | 35.41 | 707,484 | +0.47(+1.35%) |
Dec 06, 2011 | 34.95 | 35.10 | 34.65 | 34.93 | 692,581 | -0.19(-0.53%) |
Dec 05, 2011 | 35.06 | 35.24 | 34.64 | 35.12 | 1,368,802 | +0.58(+1.67%) |
Dec 02, 2011 | 34.40 | 35.02 | 34.36 | 34.54 | 880,953 | +0.45(+1.33%) |
Dec 01, 2011 | 34.41 | 34.48 | 33.99 | 34.09 | 848,002 | -0.56(-1.62%) |
Nov 30, 2011 | 33.40 | 34.68 | 33.26 | 34.65 | 1,042,846 | +2.28(+7.05%) |
Nov 29, 2011 | 32.59 | 32.82 | 32.21 | 32.37 | 862,140 | -0.16(-0.51%) |
Nov 28, 2011 | 32.85 | 33.02 | 32.23 | 32.53 | 672,111 | +0.54(+1.70%) |
Nov 25, 2011 | 31.98 | 32.41 | 31.85 | 31.99 | 246,801 | +0.07(+0.23%) |
Nov 23, 2011 | 32.76 | 32.85 | 31.91 | 31.92 | 815,608 | -1.17(-3.53%) |
Nov 22, 2011 | 33.15 | 33.56 | 33.02 | 33.08 | 1,069,491 | -0.03(-0.10%) |
Nov 21, 2011 | 33.36 | 33.61 | 32.81 | 33.12 | 751,004 | -0.73(-2.15%) |
Nov 18, 2011 | 33.63 | 33.89 | 33.44 | 33.84 | 820,730 | +0.33(+0.99%) |
Nov 17, 2011 | 33.78 | 34.20 | 33.32 | 33.51 | 937,826 | -0.22(-0.64%) |
Nov 16, 2011 | 33.92 | 34.53 | 33.70 | 33.73 | 1,110,509 | -0.47(-1.37%) |
Nov 15, 2011 | 33.82 | 34.35 | 33.45 | 34.20 | 492,551 | +0.29(+0.86%) |
Nov 14, 2011 | 34.35 | 34.35 | 33.65 | 33.91 | 756,588 | -0.47(-1.36%) |
Nov 11, 2011 | 34.64 | 34.82 | 34.18 | 34.37 | 836,343 | +0.24(+0.70%) |
Nov 10, 2011 | 34.10 | 34.39 | 33.86 | 34.14 | 988,540 | +0.58(+1.72%) |
Nov 09, 2011 | 33.77 | 34.33 | 33.51 | 33.56 | 1,691,713 | -1.13(-3.25%) |
Nov 08, 2011 | 34.42 | 34.73 | 33.89 | 34.69 | 1,192,690 | +0.57(+1.67%) |
Nov 07, 2011 | 33.86 | 34.15 | 33.53 | 34.12 | 965,867 | +0.31(+0.90%) |
Nov 04, 2011 | 33.46 | 33.89 | 33.02 | 33.81 | 1,007,776 | +0.04(+0.12%) |
Nov 03, 2011 | 33.61 | 33.86 | 32.77 | 33.77 | 972,722 | +0.61(+1.84%) |
Nov 02, 2011 | 32.68 | 33.20 | 32.35 | 33.16 | 879,620 | +1.13(+3.52%) |
Nov 01, 2011 | 32.38 | 33.25 | 31.84 | 32.03 | 1,411,592 | -1.25(-3.75%) |
Oct 31, 2011 | 33.82 | 34.05 | 33.27 | 33.28 | 699,892 | -0.92(-2.70%) |
Oct 28, 2011 | 34.27 | 34.52 | 33.93 | 34.20 | 1,354,720 | -0.07(-0.20%) |
Oct 27, 2011 | 33.55 | 34.47 | 33.36 | 34.27 | 1,398,176 | +1.62(+4.97%) |
Oct 26, 2011 | 33.30 | 33.30 | 31.50 | 32.65 | 1,420,077 | +0.07(+0.23%) |
Oct 25, 2011 | 33.34 | 33.36 | 32.55 | 32.58 | 1,144,343 | -0.78(-2.34%) |
Oct 24, 2011 | 33.36 | 33.56 | 33.04 | 33.36 | 988,964 | +0.34(+1.03%) |
Oct 21, 2011 | 32.58 | 33.10 | 32.30 | 33.02 | 2,468,023 | +0.71(+2.18%) |
Oct 20, 2011 | 32.01 | 32.40 | 31.23 | 32.31 | 1,409,873 | +0.42(+1.32%) |
Oct 19, 2011 | 32.41 | 32.75 | 31.84 | 31.89 | 2,308,210 | -0.62(-1.92%) |
Oct 18, 2011 | 31.20 | 32.72 | 31.06 | 32.51 | 1,343,832 | +1.59(+5.14%) |
Oct 17, 2011 | 31.73 | 31.77 | 30.87 | 30.93 | 956,139 | -1.13(-3.54%) |
Oct 14, 2011 | 32.58 | 32.59 | 31.48 | 32.06 | 817,080 | -0.04(-0.13%) |
Oct 13, 2011 | 32.49 | 32.52 | 31.40 | 32.10 | 1,136,768 | -0.67(-2.05%) |
Oct 12, 2011 | 31.89 | 33.25 | 31.87 | 32.77 | 1,735,325 | +0.30(+0.92%) |
Oct 11, 2011 | 32.30 | 32.80 | 32.05 | 32.47 | 1,041,617 | -0.13(-0.40%) |
Oct 10, 2011 | 31.88 | 32.61 | 31.61 | 32.60 | 769,664 | +1.31(+4.19%) |
Oct 07, 2011 | 32.77 | 32.77 | 31.29 | 31.29 | 1,184,387 | -1.38(-4.22%) |
Oct 06, 2011 | 32.42 | 32.70 | 32.15 | 32.67 | 986,129 | +0.68(+2.12%) |
Oct 05, 2011 | 31.90 | 32.09 | 31.19 | 31.99 | 1,234,352 | +0.12(+0.38%) |
Oct 04, 2011 | 29.93 | 31.90 | 29.57 | 31.87 | 1,255,568 | +1.81(+6.03%) |
Oct 03, 2011 | 31.08 | 31.47 | 30.05 | 30.06 | 885,313 | -1.07(-3.42%) |
Sep 30, 2011 | 31.54 | 32.07 | 31.12 | 31.12 | 901,930 | -0.85(-2.65%) |
Sep 29, 2011 | 31.64 | 32.00 | 31.06 | 31.97 | 936,831 | +1.00(+3.24%) |
Sep 28, 2011 | 32.30 | 32.48 | 30.95 | 30.97 | 801,664 | -1.27(-3.94%) |
Sep 27, 2011 | 32.60 | 32.90 | 32.02 | 32.24 | 900,950 | +0.24(+0.74%) |
Sep 26, 2011 | 31.10 | 32.03 | 30.87 | 32.00 | 984,980 | +1.17(+3.79%) |
Sep 23, 2011 | 30.33 | 30.86 | 30.13 | 30.83 | 944,725 | +0.41(+1.36%) |
Sep 22, 2011 | 30.37 | 30.70 | 29.89 | 30.42 | 1,259,481 | -0.24(-0.80%) |
Sep 21, 2011 | 32.42 | 32.44 | 30.66 | 30.66 | 1,048,950 | -1.66(-5.12%) |
Sep 20, 2011 | 32.83 | 33.12 | 32.31 | 32.32 | 638,390 | -0.31(-0.96%) |
Sep 19, 2011 | 32.83 | 33.00 | 32.43 | 32.63 | 767,423 | -0.61(-1.84%) |
Sep 16, 2011 | 33.59 | 33.96 | 32.91 | 33.24 | 978,246 | -0.47(-1.39%) |
Sep 15, 2011 | 33.23 | 33.71 | 32.77 | 33.71 | 849,307 | +0.75(+2.26%) |
Sep 14, 2011 | 32.68 | 33.28 | 32.37 | 32.96 | 815,907 | +0.45(+1.38%) |
Sep 13, 2011 | 32.74 | 33.15 | 32.21 | 32.51 | 730,858 | +0.15(+0.46%) |
Sep 12, 2011 | 31.36 | 32.37 | 31.36 | 32.37 | 583,008 | +0.69(+2.16%) |
Sep 09, 2011 | 32.34 | 32.69 | 31.56 | 31.68 | 632,860 | -0.98(-2.99%) |
Sep 08, 2011 | 32.99 | 33.32 | 32.52 | 32.66 | 481,214 | -0.61(-1.84%) |
Sep 07, 2011 | 32.55 | 33.32 | 32.46 | 33.27 | 769,311 | +1.19(+3.72%) |
Sep 06, 2011 | 31.37 | 32.26 | 31.37 | 32.07 | 796,198 | -0.12(-0.38%) |
Sep 02, 2011 | 32.75 | 33.28 | 32.13 | 32.20 | 665,940 | -1.24(-3.71%) |
Sep 01, 2011 | 34.66 | 34.73 | 33.41 | 33.44 | 570,176 | -1.17(-3.37%) |
Aug 31, 2011 | 34.39 | 34.97 | 34.17 | 34.60 | 860,539 | +0.52(+1.51%) |
Aug 30, 2011 | 34.19 | 34.58 | 33.59 | 34.09 | 647,729 | -0.22(-0.63%) |
Aug 29, 2011 | 33.49 | 34.32 | 33.38 | 34.31 | 578,567 | +1.20(+3.62%) |
Aug 26, 2011 | 32.40 | 33.32 | 31.95 | 33.11 | 621,259 | +0.47(+1.44%) |
Aug 25, 2011 | 33.57 | 34.24 | 32.26 | 32.64 | 680,292 | -0.54(-1.64%) |
Aug 24, 2011 | 32.47 | 33.23 | 32.18 | 33.18 | 865,087 | +0.69(+2.11%) |
Aug 23, 2011 | 31.39 | 32.50 | 30.95 | 32.50 | 891,811 | +1.28(+4.12%) |
Aug 22, 2011 | 31.83 | 31.83 | 31.04 | 31.21 | 557,640 | +0.13(+0.43%) |
Aug 19, 2011 | 31.65 | 32.37 | 31.05 | 31.08 | 696,764 | -1.05(-3.27%) |
Aug 18, 2011 | 32.97 | 32.97 | 31.83 | 32.13 | 810,036 | -1.46(-4.35%) |
Aug 17, 2011 | 33.84 | 34.10 | 33.21 | 33.59 | 588,172 | +0.03(+0.08%) |
Aug 16, 2011 | 34.16 | 34.28 | 33.36 | 33.56 | 1,033,907 | -1.10(-3.18%) |
Aug 15, 2011 | 33.80 | 34.70 | 33.80 | 34.66 | 815,680 | +1.23(+3.68%) |
Aug 12, 2011 | 34.31 | 34.51 | 33.21 | 33.43 | 929,032 | -0.67(-1.95%) |
Aug 11, 2011 | 31.82 | 34.39 | 31.79 | 34.10 | 1,648,610 | +2.46(+7.78%) |
Aug 10, 2011 | 33.06 | 33.06 | 31.61 | 31.64 | 1,069,960 | -1.98(-5.90%) |
Aug 09, 2011 | 33.78 | 33.63 | 31.52 | 33.62 | 1,959,094 | +1.82(+5.73%) |
Aug 08, 2011 | 33.78 | 34.39 | 31.79 | 31.80 | 1,228,030 | -2.69(-7.80%) |
Aug 05, 2011 | 35.32 | 35.34 | 34.25 | 34.49 | 775,928 | -0.52(-1.50%) |
Aug 04, 2011 | 35.97 | 36.07 | 35.01 | 35.01 | 835,154 | -1.25(-3.45%) |
Aug 03, 2011 | 35.64 | 36.32 | 35.11 | 36.26 | 1,252,674 | +0.66(+1.85%) |
Aug 02, 2011 | 36.12 | 36.44 | 35.60 | 35.60 | 442,903 | -0.73(-2.00%) |