Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 41.91 | 42.50 | 41.53 | 41.65 | 1,114,343 | -0.51(-1.21%) |
Jul 30, 2012 | 42.21 | 42.85 | 42.12 | 42.16 | 2,489,223 | -0.35(-0.82%) |
Jul 27, 2012 | 41.49 | 42.56 | 41.22 | 42.51 | 644,768 | +1.26(+3.05%) |
Jul 26, 2012 | 41.18 | 41.46 | 40.83 | 41.25 | 418,573 | +0.91(+2.26%) |
Jul 25, 2012 | 40.10 | 40.62 | 39.88 | 40.34 | 419,779 | +0.39(+0.98%) |
Jul 24, 2012 | 40.75 | 40.81 | 39.67 | 39.95 | 496,469 | -0.79(-1.94%) |
Jul 23, 2012 | 40.19 | 40.92 | 39.02 | 40.74 | 307,729 | -0.51(-1.24%) |
Jul 20, 2012 | 41.50 | 41.69 | 41.15 | 41.25 | 313,921 | -0.52(-1.24%) |
Jul 19, 2012 | 41.50 | 42.01 | 41.27 | 41.77 | 554,374 | +0.42(+1.02%) |
Jul 18, 2012 | 40.42 | 41.46 | 40.42 | 41.35 | 499,465 | +0.90(+2.22%) |
Jul 17, 2012 | 40.49 | 40.67 | 39.85 | 40.45 | 472,522 | +0.05(+0.12%) |
Jul 16, 2012 | 40.74 | 40.79 | 40.21 | 40.40 | 455,413 | -0.45(-1.10%) |
Jul 13, 2012 | 40.43 | 40.96 | 40.34 | 40.85 | 591,841 | +0.60(+1.49%) |
Jul 12, 2012 | 40.18 | 40.43 | 39.98 | 40.25 | 510,441 | -0.27(-0.67%) |
Jul 11, 2012 | 40.73 | 40.96 | 40.22 | 40.52 | 661,160 | -0.12(-0.30%) |
Jul 10, 2012 | 41.50 | 41.75 | 40.48 | 40.64 | 732,876 | -0.66(-1.60%) |
Jul 09, 2012 | 41.66 | 41.93 | 41.05 | 41.30 | 858,066 | -0.66(-1.57%) |
Jul 06, 2012 | 42.82 | 42.94 | 41.66 | 41.96 | 594,046 | -1.28(-2.96%) |
Jul 05, 2012 | 42.06 | 43.33 | 42.06 | 43.24 | 1,014,195 | +1.01(+2.39%) |
Jul 03, 2012 | 41.61 | 42.23 | 41.59 | 42.23 | 626,020 | +0.66(+1.59%) |
Jul 02, 2012 | 41.50 | 41.83 | 41.39 | 41.57 | 856,746 | -0.28(-0.67%) |
Jun 29, 2012 | 41.82 | 41.96 | 41.55 | 41.85 | 1,010,273 | +0.93(+2.27%) |
Jun 28, 2012 | 41.34 | 41.56 | 40.59 | 40.92 | 902,353 | -0.69(-1.66%) |
Jun 27, 2012 | 41.01 | 41.73 | 41.01 | 41.61 | 455,802 | +0.75(+1.84%) |
Jun 26, 2012 | 40.82 | 41.13 | 40.54 | 40.86 | 588,480 | +0.15(+0.37%) |
Jun 25, 2012 | 40.99 | 41.24 | 40.53 | 40.71 | 466,279 | -0.68(-1.64%) |
Jun 22, 2012 | 41.26 | 41.58 | 41.09 | 41.39 | 737,276 | +0.37(+0.90%) |
Jun 21, 2012 | 42.29 | 42.32 | 40.95 | 41.02 | 560,966 | -1.22(-2.89%) |
Jun 20, 2012 | 41.91 | 42.48 | 41.76 | 42.24 | 550,835 | +0.38(+0.91%) |
Jun 19, 2012 | 41.93 | 42.04 | 41.64 | 41.86 | 604,153 | +0.21(+0.50%) |
Jun 18, 2012 | 41.06 | 41.77 | 40.89 | 41.65 | 430,460 | +0.42(+1.02%) |
Jun 15, 2012 | 40.85 | 41.39 | 40.84 | 41.23 | 809,889 | +0.44(+1.08%) |
Jun 14, 2012 | 40.51 | 40.92 | 40.13 | 40.79 | 639,028 | +0.37(+0.92%) |
Jun 13, 2012 | 40.77 | 41.09 | 40.30 | 40.42 | 995,777 | -0.41(-1.00%) |
Jun 12, 2012 | 40.25 | 40.86 | 40.19 | 40.83 | 466,263 | +0.62(+1.54%) |
Jun 11, 2012 | 41.20 | 41.22 | 40.15 | 40.21 | 569,964 | -0.65(-1.59%) |
Jun 08, 2012 | 40.39 | 40.97 | 40.29 | 40.86 | 723,173 | +0.19(+0.47%) |
Jun 07, 2012 | 41.30 | 41.69 | 40.58 | 40.67 | 826,513 | -0.22(-0.54%) |
Jun 06, 2012 | 40.26 | 40.95 | 40.22 | 40.89 | 789,262 | +0.88(+2.20%) |
Jun 05, 2012 | 39.57 | 40.12 | 39.44 | 40.01 | 646,182 | +0.41(+1.04%) |
Jun 04, 2012 | 39.07 | 39.66 | 39.05 | 39.60 | 2,055,924 | +0.50(+1.28%) |
Jun 01, 2012 | 39.06 | 39.56 | 38.80 | 39.10 | 1,029,946 | -0.68(-1.71%) |
May 31, 2012 | 39.48 | 40.10 | 38.99 | 39.78 | 1,346,048 | +0.20(+0.51%) |
May 30, 2012 | 39.49 | 39.84 | 38.86 | 39.58 | 912,337 | -0.64(-1.59%) |
May 29, 2012 | 39.68 | 40.27 | 39.60 | 40.22 | 850,153 | +0.85(+2.16%) |
May 25, 2012 | 39.24 | 39.59 | 39.12 | 39.37 | 485,719 | +0.19(+0.48%) |
May 24, 2012 | 40.32 | 40.32 | 38.92 | 39.18 | 1,010,246 | -1.03(-2.56%) |
May 23, 2012 | 39.48 | 40.24 | 39.20 | 40.21 | 1,390,582 | +0.41(+1.03%) |
May 22, 2012 | 39.60 | 39.82 | 39.44 | 39.80 | 1,521,859 | +0.15(+0.38%) |
May 21, 2012 | 38.52 | 39.74 | 38.46 | 39.65 | 1,766,539 | +1.22(+3.17%) |
May 18, 2012 | 39.18 | 39.18 | 38.33 | 38.43 | 656,626 | -0.52(-1.34%) |
May 17, 2012 | 39.60 | 39.75 | 38.91 | 38.95 | 732,523 | -0.68(-1.72%) |
May 16, 2012 | 40.57 | 40.59 | 39.61 | 39.63 | 860,261 | -0.59(-1.47%) |
May 15, 2012 | 40.53 | 40.76 | 40.15 | 40.22 | 807,845 | -0.44(-1.08%) |
May 14, 2012 | 40.82 | 40.94 | 40.52 | 40.66 | 713,151 | -0.57(-1.38%) |
May 11, 2012 | 41.06 | 41.63 | 40.94 | 41.23 | 626,985 | -0.11(-0.27%) |
May 10, 2012 | 41.70 | 41.78 | 41.27 | 41.34 | 703,120 | -0.06(-0.14%) |
May 09, 2012 | 40.99 | 41.74 | 40.88 | 41.40 | 954,314 | -0.21(-0.50%) |
May 08, 2012 | 41.01 | 41.70 | 40.85 | 41.61 | 1,119,093 | +0.41(+1.00%) |
May 07, 2012 | 40.71 | 41.33 | 40.71 | 41.20 | 1,212,898 | +0.18(+0.44%) |
May 04, 2012 | 41.58 | 41.60 | 40.95 | 41.02 | 1,152,759 | -0.90(-2.15%) |
May 03, 2012 | 42.60 | 42.61 | 41.89 | 41.92 | 1,181,810 | -0.79(-1.85%) |
May 02, 2012 | 43.61 | 43.66 | 42.59 | 42.71 | 1,726,616 | -1.79(-4.02%) |
May 01, 2012 | 43.98 | 45.55 | 43.24 | 44.50 | 2,697,284 | -1.04(-2.28%) |
Apr 30, 2012 | 45.52 | 45.74 | 45.23 | 45.54 | 888,423 | -0.10(-0.22%) |
Apr 27, 2012 | 45.45 | 45.79 | 45.36 | 45.64 | 822,211 | +0.29(+0.64%) |
Apr 26, 2012 | 44.89 | 45.43 | 44.80 | 45.35 | 795,835 | +0.45(+1.00%) |
Apr 25, 2012 | 44.25 | 44.99 | 43.67 | 44.90 | 778,080 | +1.07(+2.44%) |
Apr 24, 2012 | 43.64 | 43.92 | 43.41 | 43.83 | 636,531 | +0.24(+0.55%) |
Apr 23, 2012 | 43.75 | 43.79 | 43.45 | 43.59 | 609,396 | -0.51(-1.16%) |
Apr 20, 2012 | 44.35 | 44.68 | 43.97 | 44.10 | 847,525 | -0.11(-0.25%) |
Apr 19, 2012 | 44.53 | 44.76 | 43.87 | 44.21 | 641,983 | -0.40(-0.90%) |
Apr 18, 2012 | 44.60 | 44.77 | 44.32 | 44.61 | 605,832 | -0.06(-0.13%) |
Apr 17, 2012 | 44.13 | 44.96 | 44.05 | 44.67 | 592,405 | +0.82(+1.87%) |
Apr 16, 2012 | 44.77 | 44.89 | 43.83 | 43.85 | 782,035 | -0.57(-1.28%) |
Apr 13, 2012 | 44.30 | 44.59 | 44.19 | 44.42 | 670,048 | +0.08(+0.18%) |
Apr 12, 2012 | 43.82 | 44.54 | 43.81 | 44.34 | 463,202 | +0.53(+1.21%) |
Apr 11, 2012 | 43.62 | 44.18 | 43.53 | 43.81 | 657,775 | +0.84(+1.95%) |
Apr 10, 2012 | 43.75 | 44.06 | 42.93 | 42.97 | 841,118 | -0.81(-1.85%) |
Apr 09, 2012 | 43.51 | 43.91 | 43.50 | 43.78 | 668,338 | -0.28(-0.64%) |
Apr 05, 2012 | 44.20 | 44.46 | 43.83 | 44.06 | 715,684 | -0.35(-0.79%) |
Apr 04, 2012 | 44.74 | 44.84 | 44.14 | 44.41 | 923,435 | -0.65(-1.44%) |
Apr 03, 2012 | 45.56 | 45.66 | 44.74 | 45.06 | 1,020,638 | -0.64(-1.40%) |
Apr 02, 2012 | 45.11 | 45.76 | 44.87 | 45.70 | 1,008,246 | +0.62(+1.38%) |
Mar 30, 2012 | 45.05 | 45.42 | 44.67 | 45.08 | 845,946 | +0.36(+0.81%) |
Mar 29, 2012 | 44.49 | 44.82 | 44.23 | 44.72 | 567,480 | -0.05(-0.11%) |
Mar 28, 2012 | 44.74 | 44.80 | 44.19 | 44.77 | 670,526 | +0.04(+0.09%) |
Mar 27, 2012 | 45.14 | 45.21 | 44.67 | 44.73 | 547,249 | -0.30(-0.67%) |
Mar 26, 2012 | 44.35 | 45.05 | 44.30 | 45.03 | 814,240 | +0.98(+2.22%) |
Mar 23, 2012 | 43.87 | 44.19 | 43.73 | 44.05 | 396,241 | +0.33(+0.75%) |
Mar 22, 2012 | 43.65 | 43.85 | 43.32 | 43.72 | 987,537 | -0.10(-0.23%) |
Mar 21, 2012 | 43.98 | 43.98 | 43.35 | 43.82 | 552,504 | -0.17(-0.39%) |
Mar 20, 2012 | 44.12 | 44.12 | 43.62 | 43.99 | 457,383 | -0.38(-0.86%) |
Mar 19, 2012 | 44.45 | 45.10 | 44.03 | 44.37 | 623,668 | -0.03(-0.07%) |
Mar 16, 2012 | 44.38 | 44.54 | 44.23 | 44.40 | 972,825 | +0.20(+0.45%) |
Mar 15, 2012 | 43.93 | 44.32 | 43.74 | 44.20 | 584,965 | +0.37(+0.84%) |
Mar 14, 2012 | 43.75 | 44.00 | 43.65 | 43.83 | 384,193 | -0.06(-0.14%) |
Mar 13, 2012 | 43.79 | 43.96 | 43.51 | 43.89 | 704,196 | +0.33(+0.76%) |
Mar 12, 2012 | 43.64 | 43.90 | 43.22 | 43.56 | 439,592 | -0.06(-0.14%) |
Mar 09, 2012 | 43.29 | 43.90 | 43.27 | 43.62 | 505,806 | +0.34(+0.79%) |
Mar 08, 2012 | 42.85 | 43.42 | 42.85 | 43.28 | 634,448 | +0.64(+1.50%) |
Mar 07, 2012 | 42.76 | 42.91 | 42.56 | 42.64 | 722,066 | -0.01(-0.02%) |
Mar 06, 2012 | 43.15 | 43.18 | 42.52 | 42.65 | 644,441 | -0.96(-2.20%) |
Mar 05, 2012 | 43.50 | 43.68 | 43.18 | 43.61 | 756,615 | -0.18(-0.41%) |
Mar 02, 2012 | 43.95 | 44.39 | 43.74 | 43.79 | 766,556 | -0.14(-0.32%) |
Mar 01, 2012 | 43.85 | 44.11 | 43.64 | 43.93 | 1,157,489 | +0.30(+0.69%) |
Feb 29, 2012 | 43.59 | 44.01 | 43.50 | 43.63 | 1,412,932 | +0.15(+0.34%) |
Feb 28, 2012 | 43.40 | 43.61 | 43.40 | 43.48 | 884,281 | +0.10(+0.23%) |
Feb 27, 2012 | 43.05 | 43.54 | 42.91 | 43.38 | 908,342 | +0.27(+0.63%) |
Feb 24, 2012 | 42.99 | 43.39 | 42.86 | 43.11 | 569,819 | +0.14(+0.33%) |
Feb 23, 2012 | 42.36 | 43.04 | 42.36 | 42.97 | 917,039 | +0.51(+1.20%) |
Feb 22, 2012 | 42.90 | 43.00 | 42.33 | 42.46 | 856,490 | -0.47(-1.09%) |
Feb 21, 2012 | 42.91 | 43.11 | 42.72 | 42.93 | 1,027,998 | +0.27(+0.63%) |
Feb 17, 2012 | 43.00 | 43.14 | 42.63 | 42.66 | 735,280 | -0.06(-0.14%) |
Feb 16, 2012 | 42.57 | 42.83 | 42.28 | 42.72 | 931,810 | +0.24(+0.56%) |
Feb 15, 2012 | 42.60 | 43.00 | 42.29 | 42.48 | 976,673 | +0.02(+0.05%) |
Feb 14, 2012 | 42.08 | 42.48 | 41.80 | 42.46 | 791,019 | +0.13(+0.31%) |
Feb 13, 2012 | 42.38 | 42.57 | 41.96 | 42.33 | 671,828 | +0.15(+0.36%) |
Feb 10, 2012 | 42.17 | 42.24 | 41.91 | 42.18 | 600,133 | -0.30(-0.71%) |
Feb 09, 2012 | 42.71 | 42.85 | 42.31 | 42.48 | 707,812 | -0.10(-0.23%) |
Feb 08, 2012 | 42.16 | 42.80 | 42.02 | 42.58 | 992,329 | +0.49(+1.16%) |
Feb 07, 2012 | 41.78 | 42.20 | 41.61 | 42.09 | 1,061,385 | +0.26(+0.62%) |
Feb 06, 2012 | 41.65 | 41.91 | 41.41 | 41.83 | 1,070,830 | -0.10(-0.24%) |
Feb 03, 2012 | 41.49 | 42.18 | 41.40 | 41.93 | 1,009,609 | +0.81(+1.97%) |
Feb 02, 2012 | 41.36 | 41.60 | 40.97 | 41.12 | 1,383,489 | -0.05(-0.12%) |
Feb 01, 2012 | 41.21 | 41.74 | 40.62 | 41.17 | 2,295,890 | +0.17(+0.41%) |
Jan 31, 2012 | 39.53 | 41.33 | 39.53 | 41.00 | 3,879,885 | +1.79(+4.57%) |
Jan 30, 2012 | 39.64 | 39.98 | 39.15 | 39.21 | 1,869,043 | -0.49(-1.23%) |
Jan 27, 2012 | 39.16 | 40.05 | 39.05 | 39.70 | 1,273,851 | +0.45(+1.15%) |
Jan 26, 2012 | 39.01 | 39.25 | 38.82 | 39.25 | 881,575 | +0.41(+1.06%) |
Jan 25, 2012 | 38.56 | 38.99 | 37.77 | 38.84 | 897,436 | +0.29(+0.75%) |
Jan 24, 2012 | 38.69 | 38.85 | 38.40 | 38.55 | 980,267 | -0.33(-0.85%) |
Jan 23, 2012 | 39.05 | 39.76 | 38.83 | 38.88 | 961,624 | -0.52(-1.32%) |
Jan 20, 2012 | 39.28 | 39.71 | 39.21 | 39.40 | 826,595 | +0.08(+0.20%) |
Jan 19, 2012 | 39.46 | 39.57 | 39.14 | 39.32 | 567,144 | +0.20(+0.51%) |
Jan 18, 2012 | 38.45 | 39.16 | 38.37 | 39.12 | 908,297 | +0.76(+1.98%) |
Jan 17, 2012 | 38.79 | 38.88 | 38.28 | 38.36 | 1,064,249 | -0.05(-0.13%) |
Jan 13, 2012 | 38.41 | 38.63 | 38.03 | 38.41 | 677,242 | -0.27(-0.70%) |
Jan 12, 2012 | 38.25 | 38.71 | 38.12 | 38.68 | 962,297 | +0.57(+1.50%) |
Jan 11, 2012 | 37.80 | 38.25 | 37.72 | 38.11 | 765,238 | +0.21(+0.55%) |
Jan 10, 2012 | 37.91 | 38.40 | 37.69 | 37.90 | 966,606 | +0.44(+1.17%) |
Jan 09, 2012 | 37.35 | 37.80 | 37.04 | 37.46 | 989,229 | +0.28(+0.75%) |
Jan 06, 2012 | 36.61 | 37.31 | 36.52 | 37.18 | 777,627 | +0.50(+1.36%) |
Jan 05, 2012 | 36.34 | 36.79 | 36.10 | 36.68 | 877,292 | +0.17(+0.47%) |
Jan 04, 2012 | 36.56 | 36.65 | 35.98 | 36.51 | 1,030,146 | +0.47(+1.30%) |
Dec 30, 2011 | 36.20 | 36.35 | 36.04 | 36.04 | 675,948 | -0.16(-0.44%) |
Dec 29, 2011 | 36.32 | 36.52 | 35.76 | 36.20 | 801,048 | +0.06(+0.17%) |
Dec 28, 2011 | 36.91 | 36.98 | 36.11 | 36.14 | 773,940 | -0.85(-2.30%) |
Dec 27, 2011 | 36.83 | 37.11 | 36.57 | 36.99 | 509,412 | +0.11(+0.30%) |
Dec 23, 2011 | 36.84 | 36.91 | 36.57 | 36.88 | 490,348 | +1.43(+4.03%) |
Dec 21, 2011 | 34.99 | 35.50 | 34.71 | 35.45 | 805,426 | +0.27(+0.77%) |
Dec 20, 2011 | 34.54 | 35.50 | 34.50 | 35.18 | 814,658 | +1.34(+3.96%) |
Dec 19, 2011 | 34.46 | 34.61 | 33.75 | 33.84 | 789,855 | -0.45(-1.31%) |
Dec 16, 2011 | 34.28 | 34.60 | 33.75 | 34.29 | 1,762,903 | +0.28(+0.82%) |
Dec 15, 2011 | 34.58 | 34.74 | 33.91 | 34.01 | 583,326 | -0.22(-0.64%) |
Dec 14, 2011 | 34.58 | 34.58 | 33.99 | 34.23 | 921,733 | -0.49(-1.41%) |
Dec 13, 2011 | 35.45 | 35.70 | 34.56 | 34.72 | 841,198 | -0.58(-1.64%) |
Dec 12, 2011 | 35.23 | 35.35 | 34.65 | 35.30 | 907,783 | -0.21(-0.59%) |
Dec 09, 2011 | 35.16 | 35.76 | 35.10 | 35.51 | 781,841 | +0.46(+1.31%) |
Dec 08, 2011 | 35.68 | 35.87 | 34.98 | 35.05 | 887,656 | -0.86(-2.39%) |
Dec 07, 2011 | 35.94 | 36.17 | 35.56 | 35.91 | 942,329 | -0.30(-0.83%) |
Dec 06, 2011 | 36.47 | 36.50 | 36.17 | 36.21 | 882,354 | -0.20(-0.55%) |
Dec 05, 2011 | 36.45 | 36.80 | 36.13 | 36.41 | 1,399,258 | +0.54(+1.51%) |
Dec 02, 2011 | 36.13 | 36.41 | 35.81 | 35.87 | 893,818 | +0.16(+0.45%) |
Dec 01, 2011 | 35.45 | 35.95 | 35.45 | 35.71 | 854,143 | +0.11(+0.31%) |
Nov 30, 2011 | 34.97 | 35.62 | 34.88 | 35.60 | 1,842,554 | +1.71(+5.05%) |
Nov 29, 2011 | 34.25 | 34.33 | 33.78 | 33.89 | 912,364 | -0.36(-1.05%) |
Nov 28, 2011 | 34.18 | 34.45 | 34.02 | 34.25 | 896,189 | +0.99(+2.98%) |
Nov 25, 2011 | 33.57 | 33.95 | 33.24 | 33.26 | 388,252 | -0.42(-1.25%) |
Nov 23, 2011 | 34.24 | 34.25 | 33.67 | 33.68 | 1,285,827 | -0.79(-2.29%) |
Nov 22, 2011 | 35.64 | 35.73 | 34.37 | 34.47 | 1,421,329 | -1.18(-3.31%) |
Nov 21, 2011 | 35.99 | 36.12 | 35.32 | 35.65 | 780,824 | -0.88(-2.41%) |
Nov 18, 2011 | 36.97 | 37.04 | 36.39 | 36.53 | 729,205 | -0.34(-0.92%) |
Nov 17, 2011 | 37.39 | 37.49 | 36.49 | 36.87 | 969,607 | -0.73(-1.94%) |
Nov 16, 2011 | 37.64 | 38.47 | 37.49 | 37.60 | 1,036,659 | -0.71(-1.85%) |
Nov 15, 2011 | 37.54 | 38.50 | 37.45 | 38.31 | 775,232 | +0.60(+1.59%) |
Nov 14, 2011 | 38.18 | 38.40 | 37.43 | 37.71 | 880,042 | -0.58(-1.51%) |
Nov 11, 2011 | 37.84 | 38.34 | 37.66 | 38.29 | 672,002 | +1.03(+2.76%) |
Nov 10, 2011 | 37.62 | 37.62 | 36.91 | 37.26 | 1,046,578 | +0.26(+0.70%) |
Nov 09, 2011 | 37.17 | 37.26 | 36.74 | 37.00 | 1,125,432 | -1.00(-2.63%) |
Nov 08, 2011 | 38.01 | 38.08 | 37.17 | 38.00 | 692,982 | +0.19(+0.50%) |
Nov 07, 2011 | 37.83 | 38.03 | 37.12 | 37.81 | 760,729 | -0.18(-0.47%) |
Nov 04, 2011 | 37.74 | 38.01 | 37.20 | 37.99 | 782,777 | -0.16(-0.42%) |
Nov 03, 2011 | 37.38 | 38.23 | 36.86 | 38.15 | 936,487 | +1.16(+3.14%) |
Nov 02, 2011 | 37.30 | 37.33 | 36.61 | 36.99 | 965,210 | +0.33(+0.90%) |
Nov 01, 2011 | 36.55 | 37.36 | 36.23 | 36.66 | 1,556,808 | -1.09(-2.89%) |
Oct 31, 2011 | 38.42 | 38.68 | 37.61 | 37.75 | 1,367,867 | -1.10(-2.83%) |
Oct 28, 2011 | 38.69 | 38.98 | 38.21 | 38.85 | 815,956 | +0.37(+0.96%) |
Oct 27, 2011 | 38.85 | 39.92 | 36.86 | 38.48 | 2,892,139 | +1.49(+4.03%) |
Oct 26, 2011 | 37.40 | 37.61 | 36.65 | 36.99 | 1,135,119 | +0.03(+0.08%) |
Oct 25, 2011 | 37.64 | 37.73 | 36.91 | 36.96 | 995,944 | -0.79(-2.09%) |
Oct 24, 2011 | 37.04 | 37.99 | 37.00 | 37.75 | 1,145,813 | +0.96(+2.61%) |
Oct 21, 2011 | 36.70 | 37.07 | 36.23 | 36.79 | 994,455 | +0.57(+1.57%) |
Oct 20, 2011 | 35.74 | 36.38 | 35.22 | 36.22 | 945,470 | +0.43(+1.20%) |
Oct 19, 2011 | 36.42 | 36.62 | 35.70 | 35.79 | 1,006,029 | -0.72(-1.97%) |
Oct 18, 2011 | 35.72 | 36.73 | 35.25 | 36.51 | 865,770 | +0.68(+1.90%) |
Oct 17, 2011 | 36.48 | 36.59 | 35.65 | 35.83 | 594,395 | -0.91(-2.48%) |
Oct 14, 2011 | 36.63 | 36.80 | 36.11 | 36.74 | 940,771 | +0.57(+1.58%) |
Oct 13, 2011 | 36.16 | 36.25 | 35.57 | 36.17 | 697,426 | -0.22(-0.60%) |
Oct 12, 2011 | 36.59 | 37.14 | 36.17 | 36.39 | 1,925,750 | +0.23(+0.64%) |
Oct 11, 2011 | 35.50 | 36.48 | 35.50 | 36.16 | 1,492,644 | +0.33(+0.92%) |
Oct 10, 2011 | 35.34 | 36.22 | 35.22 | 35.83 | 1,244,801 | +1.29(+3.73%) |
Oct 07, 2011 | 35.67 | 35.86 | 34.00 | 34.54 | 2,604,671 | -1.45(-4.03%) |
Oct 06, 2011 | 35.16 | 36.03 | 35.15 | 35.99 | 1,088,040 | +1.07(+3.06%) |
Oct 05, 2011 | 34.44 | 35.09 | 34.08 | 34.92 | 973,105 | +0.64(+1.87%) |
Oct 04, 2011 | 32.85 | 34.30 | 32.68 | 34.28 | 1,863,635 | +1.05(+3.16%) |
Oct 03, 2011 | 33.70 | 34.02 | 33.23 | 33.23 | 2,111,395 | -0.94(-2.75%) |
Sep 30, 2011 | 34.85 | 35.25 | 34.13 | 34.17 | 1,437,218 | -1.28(-3.61%) |
Sep 29, 2011 | 35.89 | 36.08 | 34.63 | 35.45 | 1,003,516 | +0.32(+0.91%) |
Sep 28, 2011 | 36.80 | 37.16 | 34.97 | 35.13 | 1,718,319 | -1.66(-4.51%) |
Sep 27, 2011 | 37.15 | 37.62 | 36.62 | 36.79 | 1,400,343 | +0.51(+1.41%) |
Sep 26, 2011 | 36.07 | 36.34 | 35.64 | 36.28 | 1,276,612 | +0.74(+2.08%) |
Sep 23, 2011 | 34.92 | 35.85 | 34.73 | 35.54 | 1,574,241 | +0.35(+0.99%) |
Sep 22, 2011 | 36.22 | 36.61 | 34.88 | 35.19 | 2,674,464 | -2.17(-5.81%) |
Sep 21, 2011 | 39.25 | 39.38 | 37.35 | 37.36 | 1,252,631 | -1.76(-4.50%) |
Sep 20, 2011 | 40.22 | 40.34 | 39.08 | 39.12 | 1,235,602 | -0.91(-2.27%) |
Sep 19, 2011 | 39.95 | 40.20 | 39.48 | 40.03 | 740,579 | -0.69(-1.69%) |
Sep 16, 2011 | 40.86 | 41.09 | 40.47 | 40.72 | 1,423,981 | +0.03(+0.07%) |
Sep 15, 2011 | 40.66 | 40.71 | 39.99 | 40.69 | 871,597 | +0.59(+1.47%) |
Sep 14, 2011 | 39.90 | 40.77 | 39.37 | 40.10 | 1,866,849 | +0.45(+1.13%) |
Sep 13, 2011 | 39.18 | 39.79 | 38.91 | 39.65 | 1,582,405 | +0.46(+1.17%) |
Sep 12, 2011 | 37.87 | 39.23 | 37.85 | 39.19 | 1,465,161 | +0.68(+1.77%) |
Sep 09, 2011 | 39.00 | 39.41 | 38.13 | 38.51 | 1,440,417 | -0.90(-2.28%) |
Sep 08, 2011 | 39.00 | 40.15 | 38.94 | 39.41 | 1,451,262 | +0.10(+0.25%) |
Sep 07, 2011 | 38.64 | 39.46 | 38.54 | 39.31 | 2,217,137 | +1.36(+3.58%) |
Sep 06, 2011 | 37.00 | 38.05 | 36.88 | 37.95 | 1,534,697 | -0.28(-0.73%) |
Sep 02, 2011 | 38.55 | 38.65 | 37.93 | 38.23 | 1,466,679 | -1.45(-3.65%) |
Sep 01, 2011 | 40.48 | 41.19 | 39.64 | 39.68 | 1,632,335 | -0.67(-1.66%) |
Aug 31, 2011 | 40.25 | 40.96 | 40.13 | 40.35 | 1,960,803 | +0.37(+0.93%) |
Aug 30, 2011 | 39.41 | 40.42 | 39.00 | 39.98 | 1,717,257 | +0.35(+0.88%) |
Aug 29, 2011 | 38.31 | 39.63 | 38.12 | 39.63 | 3,354,024 | +1.94(+5.15%) |
Aug 26, 2011 | 36.19 | 37.99 | 35.70 | 37.69 | 2,162,436 | +1.16(+3.18%) |
Aug 25, 2011 | 37.69 | 38.06 | 36.42 | 36.53 | 2,399,487 | -1.02(-2.72%) |
Aug 24, 2011 | 36.88 | 37.68 | 36.49 | 37.55 | 1,905,422 | +0.52(+1.40%) |
Aug 23, 2011 | 35.02 | 37.03 | 35.00 | 37.03 | 1,790,233 | +2.18(+6.26%) |
Aug 22, 2011 | 35.47 | 36.13 | 34.72 | 34.85 | 1,786,050 | +0.07(+0.20%) |
Aug 19, 2011 | 34.29 | 35.61 | 34.27 | 34.78 | 1,845,754 | +0.07(+0.20%) |
Aug 18, 2011 | 35.95 | 35.96 | 34.15 | 34.71 | 2,052,353 | -2.27(-6.14%) |
Aug 17, 2011 | 37.20 | 37.66 | 36.69 | 36.98 | 1,255,256 | -0.07(-0.19%) |
Aug 16, 2011 | 37.12 | 37.48 | 36.61 | 37.05 | 1,309,706 | -0.44(-1.17%) |
Aug 15, 2011 | 36.61 | 37.57 | 36.56 | 37.49 | 1,435,568 | +0.79(+2.15%) |
Aug 12, 2011 | 36.73 | 37.07 | 36.43 | 36.70 | 1,366,241 | +0.08(+0.22%) |
Aug 11, 2011 | 34.88 | 37.12 | 34.77 | 36.62 | 1,946,996 | +2.10(+6.08%) |
Aug 10, 2011 | 35.67 | 35.89 | 34.44 | 34.52 | 2,649,241 | -2.08(-5.68%) |
Aug 09, 2011 | 36.42 | 36.62 | 34.30 | 36.60 | 2,503,614 | +1.70(+4.87%) |
Aug 08, 2011 | 36.42 | 37.14 | 34.84 | 34.90 | 2,940,144 | -2.61(-6.96%) |
Aug 05, 2011 | 37.35 | 38.00 | 36.00 | 37.51 | 2,991,924 | +0.81(+2.21%) |
Aug 04, 2011 | 38.55 | 38.83 | 36.65 | 36.70 | 1,833,648 | -2.39(-6.11%) |
Aug 03, 2011 | 41.23 | 41.30 | 38.55 | 39.09 | 2,885,484 | +1.11(+2.92%) |
Aug 02, 2011 | 38.77 | 39.00 | 37.98 | 37.98 | 1,872,845 | -1.01(-2.59%) |