Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 35.15 | 35.26 | 34.91 | 34.92 | 1,646,529 | -0.24(-0.67%) |
Jul 30, 2012 | 35.07 | 35.29 | 35.04 | 35.15 | 564,997 | -0.02(-0.04%) |
Jul 27, 2012 | 34.74 | 35.31 | 34.70 | 35.17 | 1,105,468 | +0.70(+2.04%) |
Jul 26, 2012 | 34.35 | 34.55 | 34.26 | 34.47 | 247,686 | +0.75(+2.22%) |
Jul 25, 2012 | 33.80 | 33.91 | 33.55 | 33.72 | 692,363 | +0.06(+0.19%) |
Jul 24, 2012 | 33.96 | 33.98 | 33.44 | 33.65 | 151,967 | -0.30(-0.88%) |
Jul 23, 2012 | 33.76 | 34.03 | 33.62 | 33.95 | 1,176,385 | -0.54(-1.58%) |
Jul 20, 2012 | 34.66 | 34.67 | 34.48 | 34.50 | 987,870 | -0.50(-1.42%) |
Jul 19, 2012 | 34.96 | 35.10 | 34.85 | 35.00 | 510,814 | +0.19(+0.54%) |
Jul 18, 2012 | 34.45 | 34.86 | 34.41 | 34.81 | 1,155,423 | +0.25(+0.73%) |
Jul 17, 2012 | 34.48 | 34.62 | 34.12 | 34.55 | 719,916 | +0.18(+0.53%) |
Jul 16, 2012 | 34.44 | 34.46 | 34.18 | 34.37 | 760,427 | -0.05(-0.14%) |
Jul 13, 2012 | 33.97 | 34.45 | 33.97 | 34.42 | 1,043,280 | +0.50(+1.47%) |
Jul 12, 2012 | 33.91 | 34.05 | 33.65 | 33.92 | 1,089,260 | -0.28(-0.81%) |
Jul 11, 2012 | 34.28 | 34.33 | 34.03 | 34.20 | 2,628,110 | +0.04(+0.12%) |
Jul 10, 2012 | 34.61 | 34.62 | 34.05 | 34.16 | 782,134 | -0.23(-0.67%) |
Jul 09, 2012 | 34.32 | 34.40 | 34.20 | 34.39 | 321,386 | -0.08(-0.23%) |
Jul 06, 2012 | 34.53 | 34.57 | 34.29 | 34.47 | 292,317 | -0.39(-1.13%) |
Jul 05, 2012 | 34.82 | 34.99 | 34.74 | 34.86 | 370,152 | -0.32(-0.90%) |
Jul 03, 2012 | 34.85 | 35.19 | 34.84 | 35.18 | 542,152 | +0.34(+0.97%) |
Jul 02, 2012 | 34.74 | 34.86 | 34.51 | 34.84 | 1,824,288 | +0.21(+0.59%) |
Jun 29, 2012 | 34.48 | 34.64 | 34.37 | 34.63 | 690,997 | +1.01(+3.01%) |
Jun 28, 2012 | 33.42 | 33.65 | 33.25 | 33.62 | 1,916,302 | -0.06(-0.16%) |
Jun 27, 2012 | 33.54 | 33.72 | 33.46 | 33.68 | 924,918 | +0.30(+0.90%) |
Jun 26, 2012 | 33.31 | 33.49 | 33.10 | 33.38 | 860,313 | +0.19(+0.57%) |
Jun 25, 2012 | 33.46 | 33.46 | 33.10 | 33.19 | 1,590,996 | -0.62(-1.82%) |
Jun 22, 2012 | 33.88 | 33.88 | 33.63 | 33.80 | 602,152 | +0.23(+0.68%) |
Jun 21, 2012 | 34.57 | 34.57 | 33.54 | 33.58 | 913,062 | -0.88(-2.56%) |
Jun 20, 2012 | 34.43 | 34.68 | 34.23 | 34.46 | 1,767,789 | +0.04(+0.11%) |
Jun 19, 2012 | 34.18 | 34.58 | 34.17 | 34.42 | 1,206,252 | +0.47(+1.38%) |
Jun 18, 2012 | 33.86 | 34.03 | 33.75 | 33.95 | 763,970 | +0.03(+0.09%) |
Jun 15, 2012 | 33.68 | 33.96 | 33.65 | 33.92 | 816,869 | +0.39(+1.16%) |
Jun 14, 2012 | 33.24 | 33.63 | 33.17 | 33.53 | 301,209 | +0.31(+0.94%) |
Jun 13, 2012 | 33.29 | 33.55 | 33.15 | 33.22 | 250,004 | -0.25(-0.74%) |
Jun 12, 2012 | 33.20 | 33.48 | 32.99 | 33.47 | 546,035 | +0.47(+1.44%) |
Jun 11, 2012 | 33.67 | 33.75 | 32.97 | 32.99 | 675,066 | -0.42(-1.26%) |
Jun 08, 2012 | 33.11 | 33.44 | 32.98 | 33.41 | 446,840 | +0.03(+0.09%) |
Jun 07, 2012 | 33.72 | 33.77 | 33.32 | 33.38 | 2,315,763 | +0.06(+0.19%) |
Jun 06, 2012 | 32.85 | 33.33 | 32.74 | 33.32 | 1,590,359 | +0.86(+2.64%) |
Jun 05, 2012 | 32.24 | 32.49 | 32.21 | 32.46 | 888,381 | +0.23(+0.72%) |
Jun 04, 2012 | 32.28 | 32.38 | 31.97 | 32.23 | 1,541,751 | +0.09(+0.29%) |
Jun 01, 2012 | 32.42 | 32.50 | 32.13 | 32.14 | 1,207,748 | -0.83(-2.50%) |
May 31, 2012 | 33.02 | 33.12 | 32.61 | 32.96 | 1,011,540 | +0.04(+0.12%) |
May 30, 2012 | 33.16 | 33.17 | 32.88 | 32.92 | 1,331,644 | -0.63(-1.88%) |
May 29, 2012 | 33.55 | 33.66 | 33.34 | 33.55 | 383,439 | +0.47(+1.41%) |
May 25, 2012 | 33.17 | 33.26 | 33.02 | 33.09 | 1,164,877 | -0.14(-0.42%) |
May 24, 2012 | 33.38 | 33.39 | 32.98 | 33.23 | 1,051,986 | -0.07(-0.21%) |
May 23, 2012 | 33.16 | 33.34 | 32.77 | 33.30 | 871,098 | -0.13(-0.40%) |
May 22, 2012 | 33.65 | 33.79 | 33.23 | 33.43 | 751,324 | -0.08(-0.23%) |
May 21, 2012 | 33.01 | 33.55 | 32.98 | 33.51 | 1,286,520 | +0.59(+1.80%) |
May 18, 2012 | 33.27 | 33.28 | 32.85 | 32.91 | 1,616,918 | -0.16(-0.49%) |
May 17, 2012 | 33.58 | 33.62 | 33.05 | 33.08 | 1,941,124 | -0.53(-1.58%) |
May 16, 2012 | 33.98 | 34.07 | 33.58 | 33.61 | 1,196,171 | -0.28(-0.83%) |
May 15, 2012 | 34.11 | 34.24 | 33.83 | 33.89 | 1,818,333 | -0.37(-1.07%) |
May 14, 2012 | 34.25 | 34.45 | 34.22 | 34.25 | 316,085 | -0.51(-1.46%) |
May 11, 2012 | 34.71 | 35.07 | 34.60 | 34.76 | 409,302 | -0.13(-0.38%) |
May 10, 2012 | 35.09 | 35.13 | 34.86 | 34.89 | 971,088 | +0.09(+0.25%) |
May 09, 2012 | 34.66 | 35.03 | 34.48 | 34.81 | 762,182 | -0.34(-0.97%) |
May 08, 2012 | 35.17 | 35.24 | 34.80 | 35.15 | 424,275 | -0.40(-1.12%) |
May 07, 2012 | 35.29 | 35.61 | 35.29 | 35.55 | 590,924 | +0.12(+0.33%) |
May 04, 2012 | 35.84 | 35.85 | 35.40 | 35.43 | 717,635 | -0.61(-1.69%) |
May 03, 2012 | 36.33 | 36.35 | 35.97 | 36.04 | 1,157,409 | -0.31(-0.86%) |
May 02, 2012 | 36.18 | 36.37 | 36.10 | 36.35 | 673,826 | -0.16(-0.45%) |
May 01, 2012 | 36.24 | 36.71 | 36.24 | 36.51 | 662,968 | +0.18(+0.49%) |
Apr 30, 2012 | 36.43 | 36.43 | 36.21 | 36.33 | 467,257 | -0.13(-0.36%) |
Apr 27, 2012 | 36.52 | 36.56 | 36.30 | 36.47 | 835,408 | +0.13(+0.36%) |
Apr 26, 2012 | 36.04 | 36.43 | 36.01 | 36.33 | 916,124 | +0.17(+0.47%) |
Apr 25, 2012 | 36.08 | 36.18 | 35.99 | 36.16 | 744,460 | +0.42(+1.18%) |
Apr 24, 2012 | 35.69 | 35.86 | 35.62 | 35.74 | 1,127,647 | +0.18(+0.50%) |
Apr 23, 2012 | 35.44 | 35.59 | 35.27 | 35.56 | 701,350 | -0.43(-1.19%) |
Apr 20, 2012 | 36.10 | 36.20 | 35.99 | 35.99 | 458,958 | +0.13(+0.37%) |
Apr 19, 2012 | 36.07 | 36.21 | 35.68 | 35.86 | 407,386 | -0.19(-0.52%) |
Apr 18, 2012 | 36.00 | 36.14 | 35.92 | 36.05 | 921,398 | -0.12(-0.32%) |
Apr 17, 2012 | 35.93 | 36.26 | 35.79 | 36.16 | 909,347 | +0.51(+1.44%) |
Apr 16, 2012 | 35.84 | 35.86 | 35.49 | 35.65 | 219,723 | +0.09(+0.24%) |
Apr 13, 2012 | 35.94 | 35.95 | 35.56 | 35.56 | 676,806 | -0.55(-1.53%) |
Apr 12, 2012 | 35.66 | 36.13 | 35.63 | 36.12 | 686,207 | +0.63(+1.78%) |
Apr 11, 2012 | 35.64 | 35.65 | 35.44 | 35.48 | 1,173,423 | +0.37(+1.04%) |
Apr 10, 2012 | 35.66 | 35.76 | 35.09 | 35.12 | 494,298 | -0.69(-1.91%) |
Apr 09, 2012 | 35.71 | 35.92 | 35.62 | 35.80 | 928,373 | -0.29(-0.80%) |
Apr 05, 2012 | 35.94 | 36.20 | 35.94 | 36.09 | 459,447 | -0.05(-0.13%) |
Apr 04, 2012 | 36.33 | 36.33 | 36.03 | 36.14 | 600,467 | -0.62(-1.69%) |
Apr 03, 2012 | 37.04 | 37.10 | 36.61 | 36.76 | 531,987 | -0.37(-1.01%) |
Apr 02, 2012 | 36.66 | 37.24 | 36.59 | 37.14 | 726,600 | +0.38(+1.04%) |
Mar 30, 2012 | 36.75 | 36.79 | 36.54 | 36.75 | 2,591,766 | +0.26(+0.73%) |
Mar 29, 2012 | 36.43 | 36.56 | 36.19 | 36.49 | 2,354,397 | -0.20(-0.55%) |
Mar 28, 2012 | 36.90 | 36.90 | 36.50 | 36.69 | 1,198,184 | -0.21(-0.57%) |
Mar 27, 2012 | 37.10 | 37.10 | 36.88 | 36.90 | 631,576 | -0.12(-0.32%) |
Mar 26, 2012 | 36.87 | 37.03 | 36.82 | 37.02 | 534,556 | +0.48(+1.32%) |
Mar 23, 2012 | 36.36 | 36.56 | 36.20 | 36.54 | 301,794 | +0.17(+0.47%) |
Mar 22, 2012 | 36.30 | 36.42 | 36.19 | 36.36 | 1,019,750 | -0.32(-0.87%) |
Mar 21, 2012 | 36.83 | 36.85 | 36.53 | 36.68 | 815,618 | -0.17(-0.46%) |
Mar 20, 2012 | 36.75 | 36.88 | 36.60 | 36.85 | 506,828 | -0.27(-0.73%) |
Mar 19, 2012 | 36.99 | 37.23 | 36.86 | 37.13 | 674,305 | +0.16(+0.42%) |
Mar 16, 2012 | 36.97 | 37.10 | 36.96 | 36.97 | 639,107 | +0.07(+0.19%) |
Mar 15, 2012 | 36.70 | 36.92 | 36.64 | 36.90 | 2,162,918 | +0.25(+0.68%) |
Mar 14, 2012 | 36.80 | 36.83 | 36.54 | 36.65 | 2,195,344 | -0.16(-0.42%) |
Mar 13, 2012 | 36.42 | 36.82 | 36.35 | 36.81 | 610,560 | +0.59(+1.63%) |
Mar 12, 2012 | 36.24 | 36.27 | 36.07 | 36.22 | 856,644 | -0.07(-0.19%) |
Mar 09, 2012 | 36.29 | 36.38 | 36.18 | 36.29 | 547,706 | +0.05(+0.15%) |
Mar 08, 2012 | 36.01 | 36.34 | 36.01 | 36.23 | 443,886 | +0.58(+1.64%) |
Mar 07, 2012 | 35.51 | 35.73 | 35.43 | 35.65 | 714,353 | +0.40(+1.13%) |
Mar 06, 2012 | 35.54 | 35.54 | 35.22 | 35.25 | 727,895 | -0.95(-2.62%) |
Mar 05, 2012 | 36.26 | 36.32 | 36.06 | 36.20 | 543,911 | -0.19(-0.53%) |
Mar 02, 2012 | 36.44 | 36.51 | 36.31 | 36.40 | 801,743 | -0.23(-0.62%) |
Mar 01, 2012 | 36.47 | 36.68 | 36.47 | 36.62 | 1,040,469 | +0.27(+0.75%) |
Feb 29, 2012 | 36.64 | 36.73 | 36.27 | 36.35 | 2,270,792 | -0.22(-0.60%) |
Feb 28, 2012 | 36.35 | 36.57 | 36.21 | 36.57 | 1,366,806 | +0.34(+0.95%) |
Feb 27, 2012 | 36.03 | 36.33 | 35.89 | 36.22 | 932,086 | -0.16(-0.43%) |
Feb 24, 2012 | 36.29 | 36.43 | 36.27 | 36.38 | 955,890 | +0.18(+0.49%) |
Feb 23, 2012 | 36.03 | 36.21 | 35.87 | 36.20 | 1,056,913 | +0.16(+0.43%) |
Feb 22, 2012 | 36.06 | 36.12 | 35.97 | 36.05 | 536,562 | -0.08(-0.22%) |
Feb 21, 2012 | 36.26 | 36.31 | 36.01 | 36.12 | 909,205 | +0.07(+0.19%) |
Feb 17, 2012 | 36.04 | 36.15 | 35.94 | 36.05 | 827,633 | +0.10(+0.28%) |
Feb 16, 2012 | 35.54 | 36.00 | 35.47 | 35.95 | 1,072,940 | +0.44(+1.23%) |
Feb 15, 2012 | 35.82 | 35.84 | 35.47 | 35.52 | 1,322,315 | -0.09(-0.24%) |
Feb 14, 2012 | 35.65 | 35.67 | 35.33 | 35.60 | 694,644 | -0.17(-0.48%) |
Feb 13, 2012 | 35.75 | 35.80 | 35.60 | 35.77 | 546,558 | +0.39(+1.10%) |
Feb 10, 2012 | 35.43 | 35.43 | 35.24 | 35.38 | 701,620 | -0.45(-1.26%) |
Feb 09, 2012 | 35.87 | 35.94 | 35.68 | 35.83 | 1,182,139 | +0.01(+0.02%) |
Feb 08, 2012 | 35.80 | 35.94 | 35.65 | 35.83 | 1,609,174 | +0.10(+0.28%) |
Feb 07, 2012 | 35.44 | 35.78 | 35.41 | 35.73 | 1,336,191 | +0.13(+0.37%) |
Feb 06, 2012 | 35.48 | 35.59 | 35.40 | 35.59 | 808,985 | -0.15(-0.41%) |
Feb 03, 2012 | 35.55 | 35.74 | 35.45 | 35.74 | 995,389 | +0.50(+1.41%) |
Feb 02, 2012 | 35.17 | 35.34 | 35.08 | 35.24 | 1,284,935 | +0.16(+0.47%) |
Feb 01, 2012 | 35.02 | 35.27 | 35.00 | 35.08 | 2,403,405 | +0.44(+1.28%) |
Jan 31, 2012 | 34.92 | 34.93 | 34.50 | 34.64 | 1,449,364 | +0.07(+0.20%) |
Jan 30, 2012 | 34.42 | 34.65 | 34.27 | 34.57 | 1,279,462 | -0.28(-0.80%) |
Jan 27, 2012 | 34.65 | 34.90 | 34.65 | 34.85 | 651,181 | +0.04(+0.11%) |
Jan 26, 2012 | 35.03 | 35.16 | 34.67 | 34.81 | 595,000 | -0.04(-0.11%) |
Jan 25, 2012 | 34.46 | 34.95 | 34.30 | 34.85 | 804,039 | +0.32(+0.92%) |
Jan 24, 2012 | 34.26 | 34.56 | 34.25 | 34.53 | 1,265,857 | -0.10(-0.29%) |
Jan 23, 2012 | 34.56 | 34.78 | 34.48 | 34.63 | 494,206 | +0.13(+0.38%) |
Jan 20, 2012 | 34.36 | 34.53 | 34.34 | 34.50 | 380,333 | +0.06(+0.18%) |
Jan 19, 2012 | 34.37 | 34.50 | 34.26 | 34.43 | 411,794 | +0.29(+0.84%) |
Jan 18, 2012 | 33.69 | 34.18 | 33.69 | 34.15 | 524,006 | +0.52(+1.55%) |
Jan 17, 2012 | 33.70 | 33.86 | 33.59 | 33.62 | 892,399 | +0.28(+0.84%) |
Jan 13, 2012 | 33.32 | 33.38 | 33.05 | 33.34 | 490,658 | -0.27(-0.81%) |
Jan 12, 2012 | 33.65 | 33.72 | 33.39 | 33.62 | 501,081 | +0.02(+0.05%) |
Jan 11, 2012 | 33.44 | 33.65 | 33.31 | 33.60 | 554,225 | +0.12(+0.35%) |
Jan 10, 2012 | 33.68 | 33.71 | 33.48 | 33.48 | 919,505 | +0.30(+0.89%) |
Jan 09, 2012 | 33.16 | 33.20 | 32.99 | 33.19 | 1,102,896 | +0.12(+0.35%) |
Jan 06, 2012 | 33.31 | 33.31 | 32.98 | 33.07 | 785,631 | -0.26(-0.77%) |
Jan 05, 2012 | 33.12 | 33.40 | 32.96 | 33.33 | 343,069 | -0.13(-0.40%) |
Jan 04, 2012 | 33.44 | 33.50 | 33.21 | 33.46 | 920,916 | +0.62(+1.90%) |
Dec 30, 2011 | 32.82 | 32.98 | 32.77 | 32.84 | 2,148,865 | -0.02(-0.05%) |
Dec 29, 2011 | 32.58 | 32.89 | 32.49 | 32.85 | 1,193,945 | +0.39(+1.20%) |
Dec 28, 2011 | 32.82 | 32.91 | 32.41 | 32.46 | 1,384,049 | -0.47(-1.42%) |
Dec 27, 2011 | 32.90 | 33.02 | 32.90 | 32.93 | 2,001,289 | -0.05(-0.17%) |
Dec 23, 2011 | 32.70 | 33.01 | 32.70 | 32.98 | 1,470,437 | +0.52(+1.61%) |
Dec 21, 2011 | 32.35 | 32.50 | 32.13 | 32.46 | 1,436,013 | -0.02(-0.07%) |
Dec 20, 2011 | 32.09 | 32.54 | 32.06 | 32.49 | 1,236,285 | +1.04(+3.29%) |
Dec 19, 2011 | 31.80 | 31.96 | 31.35 | 31.45 | 1,390,689 | -0.39(-1.23%) |
Dec 16, 2011 | 32.02 | 32.14 | 31.68 | 31.84 | 1,074,803 | -0.04(-0.12%) |
Dec 15, 2011 | 32.03 | 32.10 | 31.77 | 31.88 | 691,600 | +0.20(+0.63%) |
Dec 14, 2011 | 31.86 | 32.01 | 31.56 | 31.68 | 673,799 | -0.35(-1.08%) |
Dec 13, 2011 | 32.67 | 32.82 | 31.94 | 32.03 | 582,479 | -0.43(-1.33%) |
Dec 12, 2011 | 32.65 | 32.65 | 32.20 | 32.46 | 1,055,035 | -0.74(-2.23%) |
Dec 09, 2011 | 32.77 | 33.25 | 32.74 | 33.20 | 430,780 | +0.62(+1.91%) |
Dec 08, 2011 | 33.11 | 33.16 | 32.50 | 32.57 | 642,583 | -0.90(-2.69%) |
Dec 07, 2011 | 33.12 | 33.58 | 32.91 | 33.48 | 882,243 | +0.18(+0.56%) |
Dec 06, 2011 | 33.32 | 33.45 | 33.08 | 33.29 | 1,554,568 | -0.06(-0.18%) |
Dec 05, 2011 | 33.65 | 33.65 | 33.18 | 33.35 | 613,457 | +0.32(+0.98%) |
Dec 02, 2011 | 33.44 | 33.46 | 32.99 | 33.03 | 521,559 | -0.02(-0.05%) |
Dec 01, 2011 | 33.08 | 33.29 | 32.94 | 33.04 | 929,329 | -0.11(-0.33%) |
Nov 30, 2011 | 32.83 | 33.19 | 32.66 | 33.15 | 565,985 | +1.52(+4.80%) |
Nov 29, 2011 | 31.63 | 31.81 | 31.47 | 31.64 | 595,372 | +0.12(+0.39%) |
Nov 28, 2011 | 31.59 | 31.64 | 31.30 | 31.51 | 761,196 | +1.13(+3.73%) |
Nov 25, 2011 | 30.38 | 30.79 | 30.35 | 30.38 | 307,427 | -0.15(-0.48%) |
Nov 23, 2011 | 31.02 | 31.02 | 30.50 | 30.53 | 478,557 | -0.73(-2.34%) |
Nov 22, 2011 | 31.25 | 31.48 | 31.05 | 31.26 | 1,923,129 | -0.06(-0.20%) |
Nov 21, 2011 | 31.62 | 31.62 | 31.06 | 31.32 | 1,800,526 | -0.80(-2.49%) |
Nov 18, 2011 | 32.33 | 32.33 | 31.98 | 32.12 | 1,364,590 | +0.05(+0.14%) |
Nov 17, 2011 | 32.58 | 32.72 | 31.90 | 32.07 | 613,568 | -0.62(-1.88%) |
Nov 16, 2011 | 32.90 | 33.21 | 32.61 | 32.69 | 283,913 | -0.56(-1.69%) |
Nov 15, 2011 | 33.02 | 33.41 | 32.86 | 33.25 | 524,744 | +0.09(+0.28%) |
Nov 14, 2011 | 33.20 | 33.37 | 32.98 | 33.16 | 304,844 | -0.40(-1.19%) |
Nov 11, 2011 | 33.34 | 33.63 | 33.29 | 33.56 | 354,021 | +0.75(+2.30%) |
Nov 10, 2011 | 33.10 | 33.10 | 32.54 | 32.81 | 1,346,693 | +0.28(+0.85%) |
Nov 09, 2011 | 33.11 | 33.13 | 32.42 | 32.53 | 592,782 | -1.53(-4.49%) |
Nov 08, 2011 | 33.73 | 34.17 | 33.48 | 34.06 | 442,041 | +0.36(+1.07%) |
Nov 07, 2011 | 33.45 | 33.70 | 33.24 | 33.70 | 214,605 | +0.24(+0.71%) |
Nov 04, 2011 | 33.49 | 33.57 | 33.11 | 33.46 | 618,361 | -0.34(-1.00%) |
Nov 03, 2011 | 33.57 | 33.88 | 33.01 | 33.80 | 269,239 | +0.69(+2.09%) |
Nov 02, 2011 | 32.92 | 33.22 | 32.78 | 33.11 | 705,193 | +0.59(+1.80%) |
Nov 01, 2011 | 32.34 | 32.92 | 31.88 | 32.52 | 1,112,173 | -1.02(-3.03%) |
Oct 31, 2011 | 34.07 | 34.18 | 33.54 | 33.54 | 425,589 | -1.26(-3.61%) |
Oct 28, 2011 | 34.72 | 34.85 | 34.54 | 34.79 | 1,846,856 | -0.12(-0.33%) |
Oct 27, 2011 | 34.81 | 35.17 | 34.35 | 34.91 | 1,497,657 | +1.37(+4.09%) |
Oct 26, 2011 | 33.65 | 33.65 | 32.90 | 33.54 | 531,497 | +0.49(+1.47%) |
Oct 25, 2011 | 33.52 | 33.56 | 33.01 | 33.05 | 848,303 | -0.60(-1.78%) |
Oct 24, 2011 | 33.08 | 33.74 | 33.08 | 33.65 | 882,957 | +0.51(+1.53%) |
Oct 21, 2011 | 32.91 | 33.17 | 32.84 | 33.14 | 492,319 | +0.75(+2.31%) |
Oct 20, 2011 | 32.39 | 32.52 | 31.95 | 32.40 | 298,387 | -0.05(-0.17%) |
Oct 19, 2011 | 32.84 | 32.98 | 32.34 | 32.45 | 2,374,748 | -0.49(-1.50%) |
Oct 18, 2011 | 32.34 | 33.17 | 32.00 | 32.94 | 1,755,798 | +0.63(+1.95%) |
Oct 17, 2011 | 32.84 | 32.84 | 32.27 | 32.31 | 245,939 | -0.75(-2.28%) |
Oct 14, 2011 | 32.92 | 33.08 | 32.70 | 33.07 | 778,040 | +0.62(+1.90%) |
Oct 13, 2011 | 32.37 | 32.57 | 32.09 | 32.45 | 624,611 | -0.07(-0.21%) |
Oct 12, 2011 | 32.49 | 32.89 | 32.43 | 32.52 | 565,396 | +0.50(+1.56%) |
Oct 11, 2011 | 31.84 | 32.11 | 31.70 | 32.02 | 672,096 | -0.03(-0.10%) |
Oct 10, 2011 | 31.60 | 32.07 | 31.47 | 32.05 | 336,886 | +1.19(+3.87%) |
Oct 07, 2011 | 31.48 | 31.48 | 30.74 | 30.86 | 2,154,733 | -0.29(-0.92%) |
Oct 06, 2011 | 30.89 | 31.19 | 30.26 | 31.14 | 1,098,055 | +0.71(+2.33%) |
Oct 05, 2011 | 29.91 | 30.48 | 29.60 | 30.43 | 1,214,079 | +0.61(+2.04%) |
Oct 04, 2011 | 28.86 | 29.83 | 28.56 | 29.83 | 1,201,872 | +0.56(+1.92%) |
Oct 03, 2011 | 29.83 | 30.26 | 29.24 | 29.26 | 1,350,878 | -0.86(-2.86%) |
Sep 30, 2011 | 30.63 | 30.75 | 30.12 | 30.13 | 1,267,202 | -1.08(-3.46%) |
Sep 29, 2011 | 31.53 | 31.58 | 30.68 | 31.20 | 364,895 | +0.42(+1.38%) |
Sep 28, 2011 | 31.54 | 31.65 | 30.74 | 30.78 | 772,933 | -0.62(-1.99%) |
Sep 27, 2011 | 31.67 | 31.97 | 31.23 | 31.40 | 804,184 | +0.59(+1.90%) |
Sep 26, 2011 | 30.33 | 30.84 | 29.95 | 30.82 | 567,836 | +0.62(+2.07%) |
Sep 23, 2011 | 29.82 | 30.26 | 29.68 | 30.20 | 923,261 | +0.29(+0.95%) |
Sep 22, 2011 | 30.20 | 30.27 | 29.55 | 29.91 | 2,325,394 | -1.29(-4.12%) |
Sep 21, 2011 | 32.14 | 32.18 | 31.19 | 31.20 | 1,336,262 | -0.92(-2.88%) |
Sep 20, 2011 | 32.30 | 32.58 | 32.04 | 32.12 | 376,325 | -0.07(-0.22%) |
Sep 19, 2011 | 31.87 | 32.34 | 31.74 | 32.19 | 471,169 | -0.54(-1.65%) |
Sep 16, 2011 | 32.73 | 32.90 | 32.47 | 32.73 | 399,851 | +0.08(+0.24%) |
Sep 15, 2011 | 32.43 | 32.69 | 32.20 | 32.65 | 1,487,528 | +0.53(+1.65%) |
Sep 14, 2011 | 31.86 | 32.39 | 31.35 | 32.12 | 1,708,345 | +0.38(+1.19%) |
Sep 13, 2011 | 31.46 | 31.82 | 31.33 | 31.74 | 592,899 | +0.26(+0.83%) |
Sep 12, 2011 | 31.02 | 31.48 | 30.76 | 31.48 | 927,525 | -0.02(-0.05%) |
Sep 09, 2011 | 32.04 | 32.04 | 31.33 | 31.50 | 652,117 | -0.97(-2.99%) |
Sep 08, 2011 | 32.60 | 32.94 | 32.38 | 32.47 | 753,378 | -0.49(-1.47%) |
Sep 07, 2011 | 32.41 | 32.95 | 32.37 | 32.95 | 729,219 | +0.91(+2.84%) |
Sep 06, 2011 | 31.47 | 32.06 | 31.34 | 32.04 | 642,116 | -0.57(-1.75%) |
Sep 02, 2011 | 32.82 | 32.89 | 32.49 | 32.61 | 500,087 | -0.79(-2.37%) |
Sep 01, 2011 | 33.71 | 33.90 | 33.35 | 33.41 | 756,506 | -0.23(-0.69%) |
Aug 31, 2011 | 33.76 | 33.95 | 33.42 | 33.64 | 736,542 | +0.31(+0.92%) |
Aug 30, 2011 | 33.11 | 33.50 | 32.90 | 33.33 | 1,011,084 | +0.02(+0.05%) |
Aug 29, 2011 | 32.99 | 33.35 | 32.94 | 33.31 | 354,860 | +0.92(+2.83%) |
Aug 26, 2011 | 31.84 | 32.54 | 31.43 | 32.40 | 843,551 | +0.38(+1.20%) |
Aug 25, 2011 | 32.69 | 32.80 | 31.90 | 32.01 | 1,282,699 | -0.58(-1.77%) |
Aug 24, 2011 | 32.27 | 32.68 | 32.13 | 32.59 | 1,659,462 | +0.13(+0.40%) |
Aug 23, 2011 | 31.70 | 32.48 | 31.52 | 32.46 | 866,321 | +1.06(+3.36%) |
Aug 22, 2011 | 32.09 | 32.11 | 31.38 | 31.40 | 1,280,305 | +0.17(+0.54%) |
Aug 19, 2011 | 31.49 | 32.18 | 31.23 | 31.23 | 1,071,316 | -0.61(-1.91%) |
Aug 18, 2011 | 32.22 | 32.28 | 31.56 | 31.84 | 882,674 | -1.51(-4.53%) |
Aug 17, 2011 | 33.49 | 33.68 | 33.08 | 33.35 | 988,559 | +0.21(+0.63%) |
Aug 16, 2011 | 33.21 | 33.55 | 32.89 | 33.14 | 1,145,137 | -0.52(-1.56%) |
Aug 15, 2011 | 33.23 | 33.67 | 33.22 | 33.67 | 442,396 | +0.78(+2.36%) |
Aug 12, 2011 | 32.95 | 33.12 | 32.54 | 32.89 | 1,406,509 | +0.28(+0.85%) |
Aug 11, 2011 | 31.46 | 32.95 | 31.32 | 32.61 | 1,292,146 | +1.42(+4.54%) |
Aug 10, 2011 | 31.93 | 32.13 | 31.16 | 31.20 | 1,066,247 | -1.52(-4.66%) |
Aug 09, 2011 | 32.04 | 32.81 | 30.92 | 32.72 | 3,305,216 | +1.62(+5.23%) |
Aug 08, 2011 | 32.42 | 32.65 | 30.89 | 31.10 | 1,388,338 | -2.31(-6.92%) |
Aug 05, 2011 | 33.86 | 33.91 | 32.40 | 33.41 | 2,585,633 | +0.12(+0.35%) |
Aug 04, 2011 | 34.50 | 34.52 | 33.18 | 33.29 | 1,892,605 | -1.96(-5.57%) |
Aug 03, 2011 | 35.26 | 35.26 | 34.59 | 35.25 | 1,042,435 | +0.10(+0.28%) |
Aug 02, 2011 | 35.79 | 35.91 | 35.11 | 35.15 | 462,401 | -0.83(-2.31%) |