Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 37.21 | 37.65 | 36.61 | 36.70 | 2,405,028 | -0.70(-1.88%) |
Jul 30, 2012 | 36.42 | 37.44 | 36.15 | 37.40 | 2,524,557 | +1.01(+2.77%) |
Jul 27, 2012 | 35.73 | 36.94 | 35.62 | 36.39 | 3,125,356 | +1.05(+2.96%) |
Jul 26, 2012 | 39.06 | 39.06 | 32.86 | 35.34 | 10,160,760 | -0.74(-2.06%) |
Jul 25, 2012 | 35.37 | 37.29 | 35.36 | 36.09 | 3,430,329 | +0.55(+1.55%) |
Jul 24, 2012 | 35.73 | 36.05 | 34.68 | 35.53 | 1,616,299 | -0.09(-0.24%) |
Jul 23, 2012 | 35.06 | 35.83 | 33.81 | 35.62 | 1,487,938 | -0.24(-0.66%) |
Jul 20, 2012 | 35.90 | 36.06 | 35.53 | 35.86 | 820,143 | -0.35(-0.97%) |
Jul 19, 2012 | 36.79 | 36.90 | 35.50 | 36.21 | 1,026,395 | -0.40(-1.09%) |
Jul 18, 2012 | 37.89 | 37.89 | 36.48 | 36.61 | 2,527,829 | -0.76(-2.04%) |
Jul 17, 2012 | 37.47 | 38.39 | 36.84 | 37.37 | 3,291,181 | +0.43(+1.16%) |
Jul 16, 2012 | 37.19 | 37.22 | 36.55 | 36.94 | 2,236,526 | -0.44(-1.17%) |
Jul 13, 2012 | 36.63 | 37.55 | 36.59 | 37.38 | 1,468,183 | +0.82(+2.24%) |
Jul 12, 2012 | 36.76 | 36.93 | 35.09 | 36.56 | 3,471,957 | -0.46(-1.24%) |
Jul 11, 2012 | 37.99 | 37.99 | 36.48 | 37.02 | 2,412,412 | -0.97(-2.56%) |
Jul 10, 2012 | 40.14 | 40.28 | 37.07 | 37.99 | 3,523,130 | -1.95(-4.89%) |
Jul 09, 2012 | 40.20 | 40.57 | 39.61 | 39.94 | 1,133,051 | -0.19(-0.47%) |
Jul 06, 2012 | 40.09 | 40.36 | 39.81 | 40.13 | 1,061,086 | -0.28(-0.68%) |
Jul 05, 2012 | 39.65 | 40.67 | 39.65 | 40.41 | 2,859,341 | +0.75(+1.90%) |
Jul 03, 2012 | 39.24 | 40.29 | 39.10 | 39.66 | 2,222,701 | +0.53(+1.36%) |
Jul 02, 2012 | 37.33 | 39.65 | 37.47 | 39.12 | 4,411,789 | +1.79(+4.80%) |
Jun 29, 2012 | 36.70 | 37.40 | 36.30 | 37.33 | 3,763,641 | +1.46(+4.06%) |
Jun 28, 2012 | 35.60 | 35.93 | 34.71 | 35.88 | 2,280,214 | +0.03(+0.08%) |
Jun 27, 2012 | 35.49 | 36.94 | 35.40 | 35.85 | 3,473,486 | +0.52(+1.48%) |
Jun 26, 2012 | 34.96 | 35.66 | 34.69 | 35.32 | 2,365,270 | +0.21(+0.60%) |
Jun 25, 2012 | 35.28 | 35.40 | 34.68 | 35.11 | 1,871,129 | -0.20(-0.57%) |
Jun 22, 2012 | 35.12 | 35.59 | 34.23 | 35.31 | 7,029,654 | +0.57(+1.64%) |
Jun 21, 2012 | 35.58 | 35.70 | 34.58 | 34.74 | 2,410,879 | -0.56(-1.59%) |
Jun 20, 2012 | 35.77 | 36.85 | 34.14 | 35.30 | 4,766,309 | +0.55(+1.59%) |
Jun 19, 2012 | 33.67 | 35.49 | 33.67 | 34.75 | 3,337,301 | +1.23(+3.66%) |
Jun 18, 2012 | 33.60 | 33.71 | 32.10 | 33.52 | 4,506,540 | -0.21(-0.62%) |
Jun 15, 2012 | 34.56 | 34.87 | 32.38 | 33.73 | 7,866,175 | -1.03(-2.96%) |
Jun 14, 2012 | 35.06 | 35.70 | 34.68 | 34.76 | 1,833,398 | -0.15(-0.44%) |
Jun 13, 2012 | 35.90 | 36.10 | 34.74 | 34.91 | 1,630,484 | -1.26(-3.48%) |
Jun 12, 2012 | 35.73 | 36.24 | 34.66 | 36.17 | 1,379,702 | +0.39(+1.09%) |
Jun 11, 2012 | 36.76 | 37.09 | 35.73 | 35.78 | 1,058,520 | -0.50(-1.37%) |
Jun 08, 2012 | 35.52 | 36.54 | 35.26 | 36.28 | 1,540,156 | +0.74(+2.09%) |
Jun 07, 2012 | 36.43 | 36.48 | 34.98 | 35.53 | 1,865,366 | -0.34(-0.96%) |
Jun 06, 2012 | 36.04 | 36.46 | 35.41 | 35.88 | 1,161,600 | +0.28(+0.78%) |
Jun 05, 2012 | 34.55 | 35.69 | 34.25 | 35.60 | 1,544,931 | +0.84(+2.41%) |
Jun 04, 2012 | 34.77 | 35.40 | 33.16 | 34.76 | 1,980,711 | -0.09(-0.25%) |
Jun 01, 2012 | 36.21 | 36.55 | 34.66 | 34.85 | 2,514,206 | -1.85(-5.04%) |
May 31, 2012 | 37.06 | 37.22 | 36.38 | 36.70 | 1,508,989 | -0.36(-0.98%) |
May 30, 2012 | 37.21 | 37.33 | 36.68 | 37.06 | 1,161,280 | -0.60(-1.59%) |
May 29, 2012 | 38.08 | 38.09 | 37.11 | 37.66 | 1,197,989 | -0.01(-0.03%) |
May 25, 2012 | 37.89 | 38.03 | 37.30 | 37.67 | 886,494 | -0.19(-0.50%) |
May 24, 2012 | 37.02 | 38.08 | 36.71 | 37.86 | 2,474,518 | +1.24(+3.38%) |
May 23, 2012 | 35.70 | 37.29 | 34.76 | 36.62 | 2,439,828 | +0.90(+2.53%) |
May 22, 2012 | 36.43 | 37.01 | 35.42 | 35.71 | 2,011,739 | -0.55(-1.52%) |
May 21, 2012 | 34.90 | 36.27 | 34.90 | 36.27 | 1,319,930 | +1.40(+4.02%) |
May 18, 2012 | 34.69 | 35.10 | 33.47 | 34.87 | 3,586,156 | +0.07(+0.19%) |
May 17, 2012 | 36.88 | 36.90 | 34.43 | 34.80 | 2,280,709 | -2.10(-5.70%) |
May 16, 2012 | 37.18 | 37.36 | 36.30 | 36.90 | 1,130,509 | -0.23(-0.62%) |
May 15, 2012 | 36.89 | 37.28 | 36.68 | 37.13 | 1,292,406 | +0.36(+0.98%) |
May 14, 2012 | 37.97 | 38.68 | 36.49 | 36.77 | 2,274,920 | -1.78(-4.62%) |
May 11, 2012 | 38.36 | 39.13 | 37.96 | 38.55 | 1,995,033 | -0.41(-1.05%) |
May 10, 2012 | 38.58 | 39.49 | 38.09 | 38.96 | 1,475,541 | +0.55(+1.44%) |
May 09, 2012 | 36.63 | 38.73 | 36.42 | 38.41 | 1,960,816 | +1.55(+4.21%) |
May 08, 2012 | 35.63 | 37.84 | 35.09 | 36.86 | 3,047,001 | +1.10(+3.06%) |
May 07, 2012 | 35.49 | 36.47 | 35.35 | 35.76 | 1,569,839 | -0.06(-0.16%) |
May 04, 2012 | 36.25 | 37.52 | 35.03 | 35.82 | 2,550,834 | -0.82(-2.24%) |
May 03, 2012 | 37.51 | 37.88 | 36.38 | 36.64 | 1,064,406 | -0.79(-2.11%) |
May 02, 2012 | 36.70 | 37.73 | 36.19 | 37.43 | 1,632,116 | +0.73(+2.00%) |
May 01, 2012 | 37.20 | 38.44 | 35.84 | 36.70 | 5,249,448 | -0.50(-1.36%) |
Apr 30, 2012 | 37.14 | 37.62 | 35.82 | 37.20 | 5,692,230 | -1.84(-4.71%) |
Apr 27, 2012 | 38.53 | 39.95 | 38.37 | 39.04 | 2,241,190 | +0.86(+2.24%) |
Apr 26, 2012 | 38.68 | 38.76 | 37.38 | 38.18 | 1,827,336 | +0.19(+0.50%) |
Apr 25, 2012 | 36.16 | 38.88 | 36.11 | 37.99 | 5,393,263 | +4.20(+12.43%) |
Apr 24, 2012 | 34.60 | 34.68 | 33.04 | 33.79 | 3,533,550 | -0.64(-1.85%) |
Apr 23, 2012 | 33.69 | 34.57 | 33.64 | 34.43 | 2,453,386 | +0.48(+1.40%) |
Apr 20, 2012 | 33.92 | 34.18 | 33.49 | 33.95 | 1,493,984 | +0.36(+1.08%) |
Apr 19, 2012 | 33.65 | 33.90 | 33.09 | 33.59 | 1,169,699 | +0.10(+0.28%) |
Apr 18, 2012 | 33.01 | 33.74 | 32.73 | 33.49 | 1,904,709 | +0.44(+1.33%) |
Apr 17, 2012 | 32.17 | 33.28 | 31.86 | 33.06 | 2,337,298 | +1.20(+3.77%) |
Apr 16, 2012 | 32.49 | 32.70 | 31.57 | 31.86 | 1,254,668 | -0.45(-1.39%) |
Apr 13, 2012 | 33.02 | 33.11 | 32.22 | 32.30 | 1,273,995 | -0.71(-2.16%) |
Apr 12, 2012 | 33.38 | 33.51 | 32.91 | 33.02 | 853,246 | -0.30(-0.91%) |
Apr 11, 2012 | 32.62 | 33.33 | 32.38 | 33.32 | 939,223 | +1.01(+3.12%) |
Apr 10, 2012 | 33.78 | 34.20 | 32.15 | 32.31 | 1,611,697 | -1.30(-3.85%) |
Apr 09, 2012 | 33.22 | 33.90 | 32.42 | 33.61 | 1,776,740 | -0.38(-1.12%) |
Apr 05, 2012 | 33.84 | 34.37 | 33.78 | 33.99 | 928,733 | -0.06(-0.17%) |
Apr 04, 2012 | 33.99 | 34.26 | 33.76 | 34.05 | 1,119,287 | -0.31(-0.91%) |
Apr 03, 2012 | 33.86 | 34.38 | 33.49 | 34.36 | 2,937,081 | +1.12(+3.38%) |
Apr 02, 2012 | 33.23 | 33.52 | 32.82 | 33.24 | 1,803,719 | +0.01(+0.03%) |
Mar 30, 2012 | 33.33 | 33.52 | 32.75 | 33.23 | 1,142,681 | +0.24(+0.72%) |
Mar 29, 2012 | 32.93 | 33.19 | 32.49 | 32.99 | 885,140 | -0.20(-0.60%) |
Mar 28, 2012 | 33.19 | 33.43 | 32.99 | 33.19 | 1,823,745 | +0.16(+0.49%) |
Mar 27, 2012 | 33.33 | 33.40 | 32.97 | 33.03 | 783,737 | -0.28(-0.83%) |
Mar 26, 2012 | 33.11 | 33.35 | 32.84 | 33.30 | 1,651,674 | +0.32(+0.98%) |
Mar 23, 2012 | 32.86 | 33.09 | 32.24 | 32.98 | 1,497,960 | +0.09(+0.26%) |
Mar 22, 2012 | 32.52 | 33.17 | 32.44 | 32.90 | 1,378,099 | +0.22(+0.67%) |
Mar 21, 2012 | 32.58 | 32.80 | 32.44 | 32.68 | 1,416,838 | +0.10(+0.29%) |
Mar 20, 2012 | 32.11 | 32.72 | 31.90 | 32.58 | 1,936,350 | +0.30(+0.94%) |
Mar 19, 2012 | 32.14 | 32.52 | 31.90 | 32.28 | 2,771,739 | +0.17(+0.53%) |
Mar 16, 2012 | 31.75 | 32.15 | 31.62 | 32.10 | 1,784,957 | +0.40(+1.26%) |
Mar 15, 2012 | 31.82 | 31.92 | 31.67 | 31.70 | 1,966,726 | +0.04(+0.12%) |
Mar 14, 2012 | 31.79 | 32.04 | 31.64 | 31.67 | 12,271,256 | -0.67(-2.06%) |
Mar 13, 2012 | 31.55 | 33.06 | 31.43 | 32.33 | 6,368,967 | +2.48(+8.29%) |
Mar 12, 2012 | 29.96 | 30.21 | 29.70 | 29.86 | 802,649 | -0.18(-0.60%) |
Mar 09, 2012 | 30.29 | 31.11 | 29.61 | 30.04 | 1,697,863 | -0.25(-0.82%) |
Mar 08, 2012 | 29.96 | 30.39 | 29.57 | 30.29 | 729,368 | +0.49(+1.63%) |
Mar 07, 2012 | 30.36 | 30.66 | 29.29 | 29.80 | 1,462,490 | -0.44(-1.45%) |
Mar 06, 2012 | 30.71 | 30.77 | 29.80 | 30.24 | 510,792 | -0.73(-2.37%) |
Mar 05, 2012 | 30.48 | 31.13 | 30.36 | 30.97 | 528,360 | +0.52(+1.72%) |
Mar 02, 2012 | 30.24 | 30.57 | 29.60 | 30.45 | 1,256,826 | -0.45(-1.45%) |
Mar 01, 2012 | 31.09 | 31.56 | 30.76 | 30.89 | 712,543 | +0.07(+0.22%) |
Feb 29, 2012 | 31.29 | 31.38 | 30.79 | 30.83 | 618,150 | -0.34(-1.10%) |
Feb 28, 2012 | 31.26 | 31.64 | 30.69 | 31.17 | 599,169 | +0.00(+0.00%) |
Feb 27, 2012 | 30.69 | 31.62 | 30.53 | 31.17 | 735,982 | +0.47(+1.52%) |
Feb 24, 2012 | 31.50 | 31.54 | 30.63 | 30.70 | 895,704 | -0.84(-2.66%) |
Feb 23, 2012 | 30.92 | 32.02 | 30.84 | 31.54 | 1,118,431 | +0.54(+1.75%) |
Feb 22, 2012 | 31.20 | 31.42 | 30.67 | 31.00 | 794,568 | -0.19(-0.61%) |
Feb 21, 2012 | 30.94 | 31.52 | 30.53 | 31.19 | 1,165,355 | +0.67(+2.18%) |
Feb 17, 2012 | 31.36 | 32.09 | 30.49 | 30.52 | 2,177,364 | -0.58(-1.87%) |
Feb 16, 2012 | 29.75 | 31.18 | 29.38 | 31.10 | 5,053,143 | +2.53(+8.87%) |
Feb 15, 2012 | 28.67 | 28.68 | 28.05 | 28.57 | 1,804,560 | -0.03(-0.10%) |
Feb 14, 2012 | 28.50 | 28.62 | 28.16 | 28.60 | 891,305 | +0.03(+0.10%) |
Feb 13, 2012 | 28.57 | 28.87 | 28.28 | 28.57 | 1,123,609 | +0.12(+0.44%) |
Feb 10, 2012 | 28.46 | 28.52 | 27.82 | 28.45 | 1,052,345 | -0.12(-0.43%) |
Feb 09, 2012 | 28.32 | 28.88 | 27.89 | 28.57 | 1,340,553 | +0.27(+0.94%) |
Feb 08, 2012 | 27.46 | 28.40 | 27.46 | 28.30 | 1,344,978 | +1.03(+3.77%) |
Feb 07, 2012 | 27.11 | 27.73 | 26.90 | 27.28 | 442,842 | +0.16(+0.60%) |
Feb 06, 2012 | 26.95 | 27.47 | 26.92 | 27.11 | 690,047 | +0.10(+0.35%) |
Feb 03, 2012 | 26.46 | 27.02 | 26.18 | 27.02 | 948,986 | +0.83(+3.16%) |
Feb 02, 2012 | 25.95 | 26.27 | 25.80 | 26.19 | 857,098 | +0.19(+0.73%) |
Feb 01, 2012 | 26.20 | 26.64 | 25.81 | 26.00 | 871,809 | -0.20(-0.76%) |
Jan 31, 2012 | 26.39 | 26.39 | 25.71 | 26.20 | 1,252,364 | -0.05(-0.18%) |
Jan 30, 2012 | 25.04 | 26.38 | 24.78 | 26.25 | 1,198,582 | +0.97(+3.84%) |
Jan 27, 2012 | 24.88 | 25.83 | 24.38 | 25.28 | 1,817,973 | +0.18(+0.72%) |
Jan 26, 2012 | 27.10 | 27.10 | 24.91 | 25.09 | 2,900,958 | -1.89(-6.99%) |
Jan 25, 2012 | 27.53 | 27.89 | 26.70 | 26.98 | 1,282,550 | -0.69(-2.48%) |
Jan 24, 2012 | 27.89 | 27.89 | 27.06 | 27.67 | 882,262 | -0.33(-1.19%) |
Jan 23, 2012 | 27.30 | 28.26 | 27.30 | 28.00 | 972,285 | +0.58(+2.12%) |
Jan 20, 2012 | 27.56 | 27.77 | 26.98 | 27.42 | 345,762 | -0.19(-0.69%) |
Jan 19, 2012 | 27.24 | 27.73 | 26.98 | 27.61 | 896,600 | +0.50(+1.86%) |
Jan 18, 2012 | 26.49 | 27.30 | 26.49 | 27.10 | 947,158 | +0.50(+1.90%) |
Jan 17, 2012 | 27.00 | 27.16 | 26.55 | 26.60 | 595,725 | -0.21(-0.78%) |
Jan 13, 2012 | 26.87 | 27.00 | 26.43 | 26.81 | 396,177 | -0.16(-0.60%) |
Jan 12, 2012 | 27.13 | 27.38 | 26.52 | 26.97 | 485,081 | -0.04(-0.14%) |
Jan 11, 2012 | 26.43 | 27.09 | 26.39 | 27.01 | 311,261 | +0.30(+1.14%) |
Jan 10, 2012 | 27.43 | 27.64 | 26.50 | 26.70 | 559,603 | -0.43(-1.58%) |
Jan 09, 2012 | 26.33 | 27.32 | 25.28 | 27.13 | 1,377,336 | +0.90(+3.45%) |
Jan 06, 2012 | 27.22 | 27.23 | 25.89 | 26.23 | 1,586,856 | -0.91(-3.37%) |
Jan 05, 2012 | 27.32 | 27.32 | 26.43 | 27.14 | 860,640 | -0.22(-0.80%) |
Jan 04, 2012 | 27.19 | 27.80 | 27.14 | 27.36 | 740,388 | -0.21(-0.76%) |
Dec 30, 2011 | 27.72 | 27.84 | 27.55 | 27.57 | 172,786 | -0.23(-0.82%) |
Dec 29, 2011 | 27.74 | 27.87 | 27.61 | 27.80 | 261,832 | +0.17(+0.62%) |
Dec 28, 2011 | 27.90 | 27.90 | 27.62 | 27.63 | 220,994 | -0.22(-0.79%) |
Dec 27, 2011 | 27.30 | 27.94 | 27.30 | 27.85 | 456,487 | +0.56(+2.06%) |
Dec 23, 2011 | 27.07 | 27.62 | 27.07 | 27.29 | 586,069 | -0.26(-0.93%) |
Dec 21, 2011 | 27.16 | 27.61 | 26.84 | 27.54 | 600,026 | +0.25(+0.91%) |
Dec 20, 2011 | 27.02 | 27.59 | 26.72 | 27.30 | 1,222,058 | +0.66(+2.47%) |
Dec 19, 2011 | 26.61 | 26.85 | 26.23 | 26.64 | 1,414,363 | +0.11(+0.43%) |
Dec 16, 2011 | 26.04 | 26.73 | 25.80 | 26.52 | 1,402,951 | +0.70(+2.73%) |
Dec 15, 2011 | 26.33 | 27.05 | 25.60 | 25.82 | 1,754,761 | -0.08(-0.29%) |
Dec 14, 2011 | 26.45 | 26.70 | 25.57 | 25.89 | 2,019,479 | -0.65(-2.44%) |
Dec 13, 2011 | 26.89 | 27.53 | 26.44 | 26.54 | 2,159,532 | -0.32(-1.21%) |
Dec 12, 2011 | 26.21 | 26.98 | 25.91 | 26.87 | 1,305,916 | +0.49(+1.84%) |
Dec 09, 2011 | 25.49 | 26.68 | 25.38 | 26.38 | 1,212,643 | +1.19(+4.73%) |
Dec 08, 2011 | 25.48 | 25.61 | 24.90 | 25.19 | 515,262 | -0.34(-1.34%) |
Dec 07, 2011 | 25.55 | 25.73 | 24.37 | 25.53 | 684,512 | -0.20(-0.78%) |
Dec 06, 2011 | 26.34 | 26.58 | 25.71 | 25.73 | 954,735 | -0.64(-2.42%) |
Dec 05, 2011 | 26.88 | 27.01 | 26.05 | 26.37 | 724,842 | -0.16(-0.61%) |
Dec 02, 2011 | 26.50 | 27.02 | 26.30 | 26.53 | 662,833 | +0.16(+0.61%) |
Dec 01, 2011 | 26.32 | 26.68 | 25.69 | 26.37 | 1,171,153 | +0.40(+1.54%) |
Nov 30, 2011 | 26.41 | 26.64 | 25.66 | 25.97 | 6,018,048 | +0.04(+0.15%) |
Nov 29, 2011 | 26.18 | 26.32 | 25.70 | 25.93 | 835,936 | -0.34(-1.30%) |
Nov 28, 2011 | 26.75 | 27.14 | 25.78 | 26.28 | 1,051,549 | +0.23(+0.88%) |
Nov 25, 2011 | 25.72 | 26.33 | 25.46 | 26.05 | 851,579 | +0.30(+1.18%) |
Nov 23, 2011 | 25.75 | 25.96 | 25.68 | 25.74 | 1,177,329 | -0.21(-0.81%) |
Nov 22, 2011 | 25.25 | 25.96 | 25.21 | 25.95 | 1,312,270 | +0.66(+2.60%) |
Nov 21, 2011 | 25.60 | 25.70 | 25.00 | 25.30 | 1,179,779 | -0.59(-2.28%) |
Nov 18, 2011 | 25.56 | 25.94 | 25.26 | 25.89 | 1,191,974 | +0.44(+1.72%) |
Nov 17, 2011 | 25.78 | 26.03 | 25.24 | 25.45 | 1,048,730 | -0.36(-1.40%) |
Nov 16, 2011 | 26.00 | 26.66 | 25.63 | 25.81 | 3,029,082 | -0.07(-0.26%) |
Nov 15, 2011 | 25.70 | 26.03 | 25.49 | 25.88 | 1,055,005 | +0.20(+0.78%) |
Nov 14, 2011 | 25.51 | 25.89 | 25.34 | 25.68 | 935,253 | +0.18(+0.71%) |
Nov 11, 2011 | 25.03 | 25.69 | 24.78 | 25.50 | 1,213,856 | +0.75(+3.04%) |
Nov 10, 2011 | 25.03 | 25.33 | 24.27 | 24.74 | 1,300,508 | +0.31(+1.29%) |
Nov 09, 2011 | 24.29 | 24.82 | 23.98 | 24.43 | 891,886 | -0.19(-0.77%) |
Nov 08, 2011 | 25.50 | 25.57 | 24.50 | 24.62 | 710,283 | -0.63(-2.49%) |
Nov 07, 2011 | 25.45 | 25.48 | 24.66 | 25.25 | 469,768 | +0.13(+0.53%) |
Nov 04, 2011 | 25.25 | 25.37 | 24.49 | 25.11 | 870,491 | -0.24(-0.94%) |
Nov 03, 2011 | 25.83 | 25.84 | 24.29 | 25.35 | 2,163,334 | +0.65(+2.62%) |
Nov 02, 2011 | 23.49 | 25.12 | 23.37 | 24.70 | 2,574,482 | +1.31(+5.62%) |
Nov 01, 2011 | 22.89 | 23.60 | 22.71 | 23.39 | 997,628 | -0.18(-0.77%) |
Oct 31, 2011 | 23.44 | 24.08 | 22.70 | 23.57 | 1,935,547 | +0.16(+0.69%) |
Oct 28, 2011 | 23.39 | 23.66 | 22.98 | 23.41 | 1,474,050 | -0.09(-0.37%) |
Oct 27, 2011 | 24.00 | 24.04 | 22.88 | 23.50 | 3,545,730 | -0.08(-0.32%) |
Oct 26, 2011 | 23.90 | 24.02 | 22.95 | 23.57 | 15,094,367 | -0.33(-1.39%) |
Oct 25, 2011 | 23.77 | 24.29 | 23.49 | 23.90 | 2,855,714 | +0.02(+0.08%) |
Oct 24, 2011 | 22.22 | 24.25 | 21.90 | 23.89 | 3,524,886 | +1.02(+4.46%) |
Oct 21, 2011 | 24.29 | 24.63 | 22.77 | 22.87 | 3,009,039 | +0.62(+2.78%) |
Oct 20, 2011 | 21.18 | 22.62 | 21.14 | 22.25 | 1,304,695 | +0.86(+4.01%) |
Oct 19, 2011 | 21.86 | 21.93 | 21.25 | 21.39 | 514,962 | -0.48(-2.18%) |
Oct 18, 2011 | 21.04 | 22.13 | 20.78 | 21.87 | 813,436 | +0.86(+4.08%) |
Oct 17, 2011 | 21.00 | 21.43 | 20.72 | 21.01 | 602,362 | +0.04(+0.18%) |
Oct 14, 2011 | 19.65 | 21.43 | 19.37 | 20.97 | 2,500,192 | +1.26(+6.38%) |
Oct 13, 2011 | 19.61 | 19.91 | 19.30 | 19.71 | 699,747 | -0.10(-0.53%) |
Oct 12, 2011 | 20.71 | 20.71 | 19.65 | 19.82 | 998,565 | -0.83(-4.01%) |
Oct 11, 2011 | 20.50 | 20.72 | 19.90 | 20.65 | 415,287 | -0.08(-0.37%) |
Oct 10, 2011 | 20.70 | 20.84 | 20.25 | 20.72 | 371,021 | +0.47(+2.30%) |
Oct 07, 2011 | 20.80 | 20.85 | 20.07 | 20.26 | 582,457 | -0.46(-2.21%) |
Oct 06, 2011 | 20.54 | 20.91 | 20.43 | 20.71 | 479,936 | +0.86(+4.32%) |
Oct 05, 2011 | 20.35 | 20.68 | 19.41 | 19.86 | 470,150 | -0.40(-1.97%) |
Oct 04, 2011 | 18.95 | 20.31 | 18.59 | 20.26 | 723,548 | +1.15(+6.03%) |
Oct 03, 2011 | 18.98 | 19.36 | 18.79 | 19.10 | 411,386 | -0.06(-0.30%) |
Sep 30, 2011 | 19.50 | 19.87 | 19.13 | 19.16 | 481,841 | -0.61(-3.08%) |
Sep 29, 2011 | 20.27 | 20.71 | 19.25 | 19.77 | 432,145 | -0.05(-0.24%) |
Sep 28, 2011 | 20.57 | 20.67 | 19.76 | 19.82 | 671,235 | -0.86(-4.15%) |
Sep 27, 2011 | 21.64 | 21.75 | 20.50 | 20.68 | 651,964 | -0.25(-1.18%) |
Sep 26, 2011 | 20.37 | 21.08 | 20.06 | 20.92 | 280,691 | +0.70(+3.49%) |
Sep 23, 2011 | 20.30 | 20.84 | 19.81 | 20.22 | 372,836 | -0.22(-1.07%) |
Sep 22, 2011 | 19.42 | 20.70 | 19.19 | 20.44 | 615,367 | +0.30(+1.47%) |
Sep 21, 2011 | 21.53 | 21.85 | 20.08 | 20.14 | 503,770 | -1.46(-6.75%) |
Sep 20, 2011 | 21.98 | 22.38 | 21.49 | 21.60 | 339,168 | -0.30(-1.39%) |
Sep 19, 2011 | 21.12 | 22.18 | 20.94 | 21.90 | 781,222 | +0.51(+2.40%) |
Sep 16, 2011 | 22.00 | 22.00 | 21.21 | 21.39 | 2,161,214 | -0.49(-2.22%) |
Sep 15, 2011 | 22.13 | 22.32 | 21.62 | 21.88 | 379,012 | +0.01(+0.04%) |
Sep 14, 2011 | 22.62 | 22.99 | 21.76 | 21.87 | 795,526 | -0.61(-2.71%) |
Sep 13, 2011 | 22.31 | 22.62 | 21.84 | 22.48 | 418,306 | +0.25(+1.11%) |
Sep 12, 2011 | 22.13 | 22.54 | 21.84 | 22.23 | 900,097 | -0.09(-0.38%) |
Sep 09, 2011 | 22.88 | 22.88 | 21.81 | 22.31 | 1,404,446 | -0.80(-3.46%) |
Sep 08, 2011 | 22.50 | 23.15 | 22.05 | 23.11 | 1,623,096 | -0.01(-0.04%) |
Sep 07, 2011 | 22.78 | 23.27 | 22.55 | 23.12 | 694,369 | +0.79(+3.54%) |
Sep 06, 2011 | 21.58 | 22.53 | 21.49 | 22.33 | 440,607 | +0.03(+0.13%) |
Sep 02, 2011 | 21.67 | 22.63 | 21.55 | 22.30 | 208,198 | +0.06(+0.26%) |
Sep 01, 2011 | 23.17 | 23.62 | 21.97 | 22.25 | 336,609 | -0.80(-3.47%) |
Aug 31, 2011 | 22.79 | 23.20 | 22.38 | 23.05 | 519,722 | +0.40(+1.77%) |
Aug 30, 2011 | 22.13 | 23.11 | 22.10 | 22.65 | 385,872 | +0.31(+1.41%) |
Aug 29, 2011 | 21.49 | 22.64 | 21.13 | 22.33 | 481,611 | +1.21(+5.73%) |
Aug 26, 2011 | 21.50 | 21.84 | 20.95 | 21.12 | 429,478 | -0.59(-2.72%) |
Aug 25, 2011 | 22.16 | 22.31 | 21.53 | 21.71 | 337,309 | -0.25(-1.13%) |
Aug 24, 2011 | 21.61 | 22.10 | 21.23 | 21.96 | 426,024 | +0.41(+1.90%) |
Aug 23, 2011 | 20.46 | 22.07 | 20.38 | 21.55 | 345,934 | +1.19(+5.85%) |
Aug 22, 2011 | 20.20 | 20.62 | 20.05 | 20.36 | 389,392 | +0.68(+3.43%) |
Aug 19, 2011 | 19.87 | 20.18 | 18.78 | 19.69 | 977,043 | -0.50(-2.50%) |
Aug 18, 2011 | 21.30 | 21.30 | 19.95 | 20.19 | 353,241 | -1.60(-7.34%) |
Aug 17, 2011 | 22.37 | 22.57 | 21.57 | 21.79 | 300,044 | -0.41(-1.84%) |
Aug 16, 2011 | 22.77 | 22.92 | 21.94 | 22.20 | 379,419 | -0.86(-3.72%) |
Aug 15, 2011 | 23.02 | 23.07 | 22.28 | 23.06 | 437,177 | +0.29(+1.25%) |
Aug 12, 2011 | 22.70 | 23.16 | 22.40 | 22.77 | 503,392 | +0.13(+0.59%) |
Aug 11, 2011 | 22.79 | 23.30 | 22.41 | 22.64 | 548,177 | -0.02(-0.08%) |
Aug 10, 2011 | 21.89 | 23.33 | 21.65 | 22.66 | 521,817 | +0.44(+1.97%) |
Aug 09, 2011 | 22.31 | 22.25 | 20.49 | 22.22 | 659,619 | +1.10(+5.19%) |
Aug 08, 2011 | 22.31 | 22.51 | 20.82 | 21.12 | 784,477 | -2.08(-8.95%) |
Aug 05, 2011 | 23.02 | 23.72 | 21.42 | 23.20 | 813,153 | +0.54(+2.40%) |
Aug 04, 2011 | 24.20 | 24.22 | 22.61 | 22.66 | 929,844 | -1.19(-4.99%) |
Aug 03, 2011 | 23.32 | 24.05 | 22.48 | 23.85 | 1,222,803 | +0.59(+2.54%) |
Aug 02, 2011 | 23.53 | 23.76 | 22.62 | 23.26 | 741,386 | -0.36(-1.53%) |