Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 35.23 | 35.42 | 34.97 | 35.27 | 110,619 | -0.09(-0.27%) |
Jul 30, 2012 | 35.02 | 35.41 | 34.97 | 35.36 | 77,682 | +0.29(+0.83%) |
Jul 27, 2012 | 34.76 | 35.27 | 34.67 | 35.07 | 69,682 | +0.41(+1.19%) |
Jul 26, 2012 | 34.20 | 34.91 | 34.09 | 34.66 | 129,914 | +0.97(+2.88%) |
Jul 25, 2012 | 33.93 | 34.01 | 33.59 | 33.69 | 118,041 | -0.19(-0.56%) |
Jul 24, 2012 | 34.46 | 34.46 | 33.65 | 33.88 | 69,752 | -0.47(-1.37%) |
Jul 23, 2012 | 34.63 | 34.77 | 34.21 | 34.35 | 111,219 | -0.83(-2.36%) |
Jul 20, 2012 | 34.96 | 35.31 | 34.68 | 35.18 | 86,859 | +0.12(+0.34%) |
Jul 19, 2012 | 35.42 | 35.51 | 34.96 | 35.06 | 97,603 | -0.36(-1.02%) |
Jul 18, 2012 | 35.07 | 35.63 | 34.95 | 35.42 | 122,132 | +0.25(+0.71%) |
Jul 17, 2012 | 34.45 | 35.41 | 34.39 | 35.17 | 107,848 | +0.97(+2.83%) |
Jul 16, 2012 | 34.25 | 34.25 | 34.02 | 34.21 | 71,161 | +0.02(+0.05%) |
Jul 13, 2012 | 33.74 | 34.40 | 33.74 | 34.19 | 84,535 | +0.58(+1.74%) |
Jul 12, 2012 | 33.86 | 33.86 | 33.24 | 33.60 | 116,512 | -0.47(-1.38%) |
Jul 11, 2012 | 33.79 | 34.18 | 33.61 | 34.08 | 121,164 | +0.33(+0.99%) |
Jul 10, 2012 | 33.69 | 33.98 | 33.66 | 33.74 | 101,620 | +0.24(+0.72%) |
Jul 09, 2012 | 33.92 | 34.20 | 33.24 | 33.50 | 99,715 | -0.27(-0.81%) |
Jul 06, 2012 | 33.54 | 33.88 | 33.34 | 33.78 | 86,795 | +0.05(+0.15%) |
Jul 05, 2012 | 33.97 | 34.00 | 33.44 | 33.73 | 163,334 | -0.27(-0.78%) |
Jul 03, 2012 | 34.23 | 34.29 | 33.86 | 33.99 | 96,503 | -0.24(-0.70%) |
Jul 02, 2012 | 33.25 | 34.26 | 33.14 | 34.23 | 199,359 | +1.11(+3.34%) |
Jun 29, 2012 | 32.94 | 33.33 | 32.72 | 33.12 | 144,912 | +0.57(+1.74%) |
Jun 28, 2012 | 32.39 | 32.60 | 32.14 | 32.56 | 76,972 | +0.02(+0.05%) |
Jun 27, 2012 | 32.29 | 32.77 | 32.17 | 32.54 | 132,847 | +0.42(+1.31%) |
Jun 26, 2012 | 31.78 | 32.31 | 31.56 | 32.12 | 122,470 | +0.44(+1.38%) |
Jun 25, 2012 | 31.57 | 31.76 | 31.38 | 31.68 | 84,039 | -0.15(-0.48%) |
Jun 22, 2012 | 32.11 | 32.18 | 31.84 | 31.84 | 328,387 | -0.15(-0.46%) |
Jun 21, 2012 | 32.40 | 32.59 | 31.95 | 31.98 | 101,702 | -0.45(-1.38%) |
Jun 20, 2012 | 32.79 | 32.82 | 32.21 | 32.43 | 129,056 | -0.42(-1.28%) |
Jun 19, 2012 | 32.93 | 33.07 | 32.76 | 32.85 | 233,213 | +0.08(+0.24%) |
Jun 18, 2012 | 32.94 | 33.12 | 32.68 | 32.77 | 187,234 | -0.22(-0.68%) |
Jun 15, 2012 | 32.72 | 33.08 | 32.72 | 33.00 | 298,248 | +0.27(+0.84%) |
Jun 14, 2012 | 32.59 | 32.82 | 32.40 | 32.72 | 224,547 | +0.11(+0.34%) |
Jun 13, 2012 | 33.05 | 33.12 | 32.55 | 32.61 | 199,226 | -0.43(-1.30%) |
Jun 12, 2012 | 33.03 | 33.15 | 32.87 | 33.04 | 168,108 | +0.16(+0.50%) |
Jun 11, 2012 | 32.92 | 33.19 | 32.86 | 32.88 | 253,891 | +0.19(+0.58%) |
Jun 08, 2012 | 32.58 | 32.82 | 32.23 | 32.69 | 128,512 | -0.11(-0.34%) |
Jun 07, 2012 | 33.38 | 33.42 | 32.71 | 32.80 | 107,306 | -0.27(-0.83%) |
Jun 06, 2012 | 32.44 | 33.24 | 32.15 | 33.07 | 124,710 | +0.85(+2.63%) |
Jun 05, 2012 | 31.65 | 32.24 | 31.60 | 32.22 | 150,425 | +0.48(+1.51%) |
Jun 04, 2012 | 31.89 | 31.89 | 31.40 | 31.74 | 110,312 | -0.04(-0.13%) |
Jun 01, 2012 | 31.65 | 32.08 | 31.35 | 31.79 | 128,957 | -0.28(-0.88%) |
May 31, 2012 | 31.80 | 32.23 | 31.60 | 32.07 | 144,923 | +0.39(+1.22%) |
May 30, 2012 | 32.05 | 32.05 | 31.62 | 31.68 | 82,912 | -0.68(-2.09%) |
May 29, 2012 | 32.14 | 32.57 | 32.04 | 32.36 | 76,135 | +0.41(+1.29%) |
May 25, 2012 | 31.86 | 32.13 | 31.68 | 31.95 | 46,511 | +0.02(+0.05%) |
May 24, 2012 | 32.16 | 32.27 | 31.63 | 31.93 | 51,531 | -0.10(-0.32%) |
May 23, 2012 | 31.69 | 32.11 | 31.43 | 32.04 | 126,133 | +0.07(+0.21%) |
May 22, 2012 | 32.03 | 32.30 | 31.83 | 31.97 | 98,519 | -0.02(-0.05%) |
May 21, 2012 | 31.99 | 32.09 | 31.76 | 31.98 | 73,499 | -0.01(-0.03%) |
May 18, 2012 | 31.96 | 32.10 | 31.68 | 31.99 | 203,221 | +0.13(+0.40%) |
May 17, 2012 | 32.47 | 32.49 | 31.67 | 31.86 | 135,834 | -0.56(-1.72%) |
May 16, 2012 | 33.12 | 33.30 | 32.34 | 32.42 | 131,542 | -0.64(-1.95%) |
May 15, 2012 | 32.93 | 33.19 | 32.63 | 33.06 | 157,722 | +0.20(+0.60%) |
May 14, 2012 | 33.30 | 33.36 | 32.81 | 32.87 | 131,183 | -0.78(-2.32%) |
May 11, 2012 | 33.45 | 34.04 | 33.45 | 33.65 | 143,882 | -0.05(-0.15%) |
May 10, 2012 | 34.39 | 34.39 | 33.60 | 33.70 | 149,716 | -0.38(-1.11%) |
May 09, 2012 | 34.17 | 34.36 | 33.68 | 34.08 | 149,008 | -0.26(-0.75%) |
May 08, 2012 | 34.42 | 34.72 | 33.85 | 34.33 | 235,576 | -0.33(-0.96%) |
May 07, 2012 | 34.32 | 34.72 | 34.27 | 34.67 | 403,069 | +0.39(+1.13%) |
May 04, 2012 | 35.16 | 35.16 | 33.42 | 34.28 | 237,706 | -0.46(-1.33%) |
May 03, 2012 | 34.14 | 35.03 | 33.63 | 34.75 | 316,151 | +1.14(+3.39%) |
May 02, 2012 | 33.28 | 33.67 | 33.28 | 33.60 | 145,947 | +0.12(+0.36%) |
May 01, 2012 | 33.62 | 34.04 | 33.48 | 33.48 | 107,269 | -0.15(-0.46%) |
Apr 30, 2012 | 33.03 | 33.72 | 33.03 | 33.64 | 165,188 | +0.37(+1.11%) |
Apr 27, 2012 | 33.37 | 33.54 | 33.18 | 33.27 | 149,226 | -0.16(-0.49%) |
Apr 26, 2012 | 33.42 | 33.55 | 33.24 | 33.43 | 171,602 | -0.18(-0.54%) |
Apr 25, 2012 | 33.78 | 34.27 | 33.50 | 33.61 | 141,049 | +0.25(+0.75%) |
Apr 24, 2012 | 33.00 | 33.63 | 32.92 | 33.36 | 190,170 | +0.40(+1.22%) |
Apr 23, 2012 | 33.14 | 33.21 | 32.82 | 32.96 | 101,618 | -0.56(-1.66%) |
Apr 20, 2012 | 33.36 | 33.66 | 33.36 | 33.52 | 99,332 | +0.33(+1.01%) |
Apr 19, 2012 | 33.14 | 33.87 | 33.06 | 33.18 | 155,453 | -0.11(-0.33%) |
Apr 18, 2012 | 34.06 | 34.15 | 33.06 | 33.30 | 87,605 | -0.93(-2.73%) |
Apr 17, 2012 | 34.28 | 34.81 | 34.08 | 34.23 | 214,224 | +0.27(+0.78%) |
Apr 16, 2012 | 34.10 | 34.36 | 33.88 | 33.97 | 134,518 | -0.01(-0.03%) |
Apr 13, 2012 | 34.17 | 34.22 | 33.84 | 33.97 | 251,236 | -0.14(-0.40%) |
Apr 12, 2012 | 33.83 | 34.27 | 33.83 | 34.11 | 114,239 | +0.24(+0.71%) |
Apr 11, 2012 | 33.60 | 34.00 | 33.44 | 33.87 | 180,084 | +0.58(+1.75%) |
Apr 10, 2012 | 33.71 | 34.03 | 33.24 | 33.29 | 153,077 | -0.51(-1.52%) |
Apr 09, 2012 | 34.11 | 34.11 | 33.67 | 33.80 | 83,615 | -0.68(-1.97%) |
Apr 05, 2012 | 34.52 | 34.66 | 34.15 | 34.48 | 107,742 | -0.10(-0.30%) |
Apr 04, 2012 | 34.62 | 34.99 | 34.58 | 34.58 | 199,139 | -0.28(-0.81%) |
Apr 03, 2012 | 34.81 | 34.99 | 34.47 | 34.87 | 246,624 | -0.08(-0.22%) |
Apr 02, 2012 | 34.84 | 35.29 | 34.69 | 34.94 | 218,026 | -0.16(-0.46%) |
Mar 30, 2012 | 35.35 | 35.54 | 34.87 | 35.11 | 142,935 | +0.00(+0.00%) |
Mar 29, 2012 | 34.41 | 35.26 | 34.28 | 35.11 | 203,018 | +0.45(+1.31%) |
Mar 28, 2012 | 35.04 | 35.05 | 34.47 | 34.65 | 108,057 | -0.43(-1.22%) |
Mar 27, 2012 | 35.90 | 35.90 | 35.08 | 35.08 | 109,721 | -0.71(-1.99%) |
Mar 26, 2012 | 35.83 | 35.84 | 35.45 | 35.79 | 75,919 | +0.43(+1.21%) |
Mar 23, 2012 | 35.59 | 35.60 | 35.25 | 35.36 | 66,697 | -0.14(-0.39%) |
Mar 22, 2012 | 35.67 | 35.98 | 35.41 | 35.50 | 107,349 | -0.40(-1.12%) |
Mar 21, 2012 | 35.77 | 36.20 | 35.59 | 35.90 | 71,665 | +0.21(+0.60%) |
Mar 20, 2012 | 35.92 | 36.08 | 35.64 | 35.69 | 69,376 | -0.36(-1.00%) |
Mar 19, 2012 | 36.52 | 36.62 | 36.03 | 36.05 | 77,730 | -0.33(-0.90%) |
Mar 16, 2012 | 36.17 | 36.54 | 36.06 | 36.38 | 156,520 | +0.03(+0.09%) |
Mar 15, 2012 | 35.99 | 36.56 | 35.35 | 36.34 | 185,257 | -0.18(-0.49%) |
Mar 14, 2012 | 37.22 | 37.39 | 36.37 | 36.52 | 62,455 | -0.82(-2.20%) |
Mar 13, 2012 | 36.91 | 37.34 | 36.74 | 37.34 | 143,069 | +0.66(+1.80%) |
Mar 12, 2012 | 36.78 | 37.06 | 36.54 | 36.68 | 110,615 | -0.09(-0.23%) |
Mar 09, 2012 | 36.49 | 36.87 | 36.46 | 36.77 | 122,095 | +0.22(+0.61%) |
Mar 08, 2012 | 36.51 | 36.60 | 35.99 | 36.55 | 157,336 | +0.30(+0.83%) |
Mar 07, 2012 | 35.76 | 36.26 | 35.42 | 36.25 | 117,952 | +0.60(+1.68%) |
Mar 06, 2012 | 36.18 | 36.18 | 35.11 | 35.65 | 117,843 | -0.84(-2.30%) |
Mar 05, 2012 | 36.49 | 36.64 | 35.85 | 36.49 | 102,368 | -0.18(-0.49%) |
Mar 02, 2012 | 37.07 | 37.22 | 36.51 | 36.67 | 108,674 | -0.51(-1.36%) |
Mar 01, 2012 | 37.28 | 37.35 | 36.73 | 37.17 | 174,728 | +0.17(+0.46%) |
Feb 29, 2012 | 38.49 | 38.49 | 36.79 | 37.00 | 325,867 | -1.42(-3.68%) |
Feb 28, 2012 | 38.73 | 38.97 | 38.29 | 38.42 | 109,810 | -0.33(-0.86%) |
Feb 27, 2012 | 38.68 | 39.25 | 38.33 | 38.75 | 197,743 | -0.10(-0.26%) |
Feb 24, 2012 | 40.43 | 40.97 | 38.74 | 38.85 | 214,619 | -1.72(-4.23%) |
Feb 23, 2012 | 40.37 | 40.58 | 40.31 | 40.57 | 159,407 | +0.21(+0.51%) |
Feb 22, 2012 | 40.86 | 41.07 | 39.59 | 40.36 | 173,301 | -0.91(-2.20%) |
Feb 21, 2012 | 41.09 | 41.43 | 40.79 | 41.27 | 102,650 | +0.12(+0.29%) |
Feb 17, 2012 | 41.03 | 41.39 | 40.80 | 41.15 | 71,853 | +0.22(+0.54%) |
Feb 16, 2012 | 40.10 | 40.95 | 40.10 | 40.93 | 64,433 | +0.83(+2.07%) |
Feb 15, 2012 | 40.03 | 40.32 | 39.91 | 40.10 | 73,015 | +0.23(+0.58%) |
Feb 14, 2012 | 39.95 | 40.01 | 39.57 | 39.87 | 80,290 | -0.12(-0.30%) |
Feb 13, 2012 | 39.96 | 40.08 | 39.15 | 39.99 | 126,146 | +0.43(+1.08%) |
Feb 10, 2012 | 39.80 | 39.96 | 39.15 | 39.56 | 97,736 | -0.55(-1.37%) |
Feb 09, 2012 | 40.73 | 40.73 | 39.86 | 40.11 | 90,164 | -0.45(-1.10%) |
Feb 08, 2012 | 40.75 | 40.80 | 40.24 | 40.55 | 66,049 | -0.16(-0.40%) |
Feb 07, 2012 | 40.49 | 40.84 | 40.49 | 40.72 | 48,219 | +0.01(+0.02%) |
Feb 06, 2012 | 40.73 | 40.73 | 40.36 | 40.71 | 68,902 | -0.13(-0.32%) |
Feb 03, 2012 | 40.34 | 40.91 | 40.22 | 40.84 | 47,600 | +0.77(+1.93%) |
Feb 02, 2012 | 40.25 | 40.29 | 39.86 | 40.06 | 70,618 | -0.03(-0.09%) |
Feb 01, 2012 | 39.70 | 40.16 | 39.51 | 40.10 | 79,715 | +0.75(+1.92%) |
Jan 31, 2012 | 39.48 | 39.49 | 38.67 | 39.34 | 85,475 | -0.02(-0.04%) |
Jan 30, 2012 | 39.07 | 39.40 | 38.87 | 39.36 | 52,625 | -0.03(-0.07%) |
Jan 27, 2012 | 39.22 | 39.75 | 39.08 | 39.39 | 40,246 | +0.11(+0.28%) |
Jan 26, 2012 | 40.30 | 40.30 | 39.09 | 39.27 | 100,893 | -0.84(-2.10%) |
Jan 25, 2012 | 39.60 | 40.31 | 39.45 | 40.12 | 94,127 | +0.56(+1.41%) |
Jan 24, 2012 | 39.43 | 39.61 | 39.13 | 39.56 | 71,759 | -0.04(-0.11%) |
Jan 23, 2012 | 39.52 | 39.99 | 39.42 | 39.60 | 53,054 | +0.11(+0.28%) |
Jan 20, 2012 | 39.09 | 39.77 | 39.09 | 39.49 | 34,820 | +0.32(+0.81%) |
Jan 19, 2012 | 39.03 | 39.45 | 39.01 | 39.17 | 43,218 | +0.12(+0.31%) |
Jan 18, 2012 | 39.03 | 39.26 | 38.74 | 39.05 | 88,788 | +0.05(+0.13%) |
Jan 17, 2012 | 39.69 | 39.69 | 38.73 | 39.00 | 52,120 | -0.34(-0.87%) |
Jan 13, 2012 | 39.12 | 39.38 | 38.57 | 39.34 | 112,545 | -0.03(-0.09%) |
Jan 12, 2012 | 38.49 | 39.51 | 38.19 | 39.38 | 133,405 | +0.87(+2.27%) |
Jan 11, 2012 | 37.56 | 38.58 | 37.56 | 38.50 | 83,259 | +0.75(+1.98%) |
Jan 10, 2012 | 37.17 | 37.86 | 37.09 | 37.76 | 34,125 | +0.97(+2.63%) |
Jan 09, 2012 | 36.87 | 36.95 | 36.46 | 36.79 | 58,833 | -0.13(-0.35%) |
Jan 06, 2012 | 36.47 | 37.16 | 36.43 | 36.92 | 65,038 | +0.29(+0.80%) |
Jan 05, 2012 | 37.00 | 37.00 | 36.35 | 36.62 | 136,981 | -0.57(-1.52%) |
Jan 04, 2012 | 37.27 | 37.40 | 37.02 | 37.19 | 43,588 | -0.23(-0.62%) |
Dec 30, 2011 | 37.34 | 37.56 | 37.06 | 37.42 | 45,289 | +0.20(+0.53%) |
Dec 29, 2011 | 36.87 | 37.52 | 36.87 | 37.22 | 57,332 | +0.33(+0.91%) |
Dec 28, 2011 | 37.58 | 37.58 | 36.68 | 36.89 | 150,124 | -0.64(-1.71%) |
Dec 27, 2011 | 37.59 | 37.75 | 37.43 | 37.53 | 59,416 | -0.09(-0.23%) |
Dec 23, 2011 | 37.65 | 37.82 | 37.09 | 37.62 | 55,352 | +0.49(+1.32%) |
Dec 21, 2011 | 36.55 | 37.18 | 36.29 | 37.13 | 70,141 | +0.52(+1.43%) |
Dec 20, 2011 | 36.37 | 36.85 | 36.37 | 36.61 | 104,009 | +0.94(+2.65%) |
Dec 19, 2011 | 36.35 | 36.94 | 35.28 | 35.66 | 81,743 | -0.58(-1.61%) |
Dec 16, 2011 | 35.84 | 36.25 | 35.35 | 36.25 | 153,835 | +0.69(+1.95%) |
Dec 15, 2011 | 35.83 | 36.00 | 35.47 | 35.55 | 55,808 | +0.06(+0.17%) |
Dec 14, 2011 | 35.60 | 35.84 | 35.24 | 35.49 | 60,961 | -0.36(-1.00%) |
Dec 13, 2011 | 36.24 | 36.54 | 35.57 | 35.85 | 49,966 | -0.03(-0.10%) |
Dec 12, 2011 | 36.03 | 36.23 | 35.68 | 35.89 | 62,015 | -0.47(-1.30%) |
Dec 09, 2011 | 35.64 | 36.50 | 35.63 | 36.36 | 80,401 | +0.86(+2.42%) |
Dec 08, 2011 | 36.84 | 36.93 | 35.34 | 35.50 | 97,465 | -1.48(-4.01%) |
Dec 07, 2011 | 36.98 | 37.15 | 36.37 | 36.98 | 55,942 | -0.25(-0.67%) |
Dec 06, 2011 | 37.07 | 37.51 | 36.78 | 37.23 | 53,121 | +0.27(+0.72%) |
Dec 05, 2011 | 37.34 | 37.47 | 36.89 | 36.97 | 91,124 | +0.09(+0.26%) |
Dec 02, 2011 | 37.20 | 37.27 | 36.69 | 36.87 | 85,920 | -0.06(-0.16%) |
Dec 01, 2011 | 37.28 | 37.69 | 36.74 | 36.93 | 140,777 | -0.57(-1.51%) |
Nov 30, 2011 | 36.98 | 37.78 | 36.84 | 37.50 | 168,601 | +1.54(+4.29%) |
Nov 29, 2011 | 35.19 | 36.59 | 35.17 | 35.96 | 228,728 | +0.71(+2.02%) |
Nov 28, 2011 | 35.31 | 35.77 | 34.80 | 35.24 | 114,819 | +0.98(+2.85%) |
Nov 25, 2011 | 34.21 | 34.94 | 34.18 | 34.27 | 24,311 | -0.18(-0.52%) |
Nov 23, 2011 | 35.32 | 35.32 | 34.43 | 34.45 | 42,699 | -1.22(-3.41%) |
Nov 22, 2011 | 35.72 | 35.88 | 35.35 | 35.66 | 51,020 | +0.00(+0.00%) |
Nov 21, 2011 | 35.94 | 36.05 | 35.37 | 35.66 | 39,871 | -0.77(-2.12%) |
Nov 18, 2011 | 36.72 | 36.72 | 36.21 | 36.44 | 58,200 | -0.03(-0.07%) |
Nov 17, 2011 | 36.53 | 37.10 | 36.26 | 36.46 | 70,832 | -0.04(-0.12%) |
Nov 16, 2011 | 36.52 | 37.07 | 36.36 | 36.50 | 81,778 | -0.42(-1.14%) |
Nov 15, 2011 | 36.18 | 37.08 | 36.17 | 36.92 | 58,596 | +0.49(+1.34%) |
Nov 14, 2011 | 37.27 | 37.27 | 36.32 | 36.44 | 80,853 | -0.87(-2.34%) |
Nov 11, 2011 | 36.58 | 37.76 | 36.58 | 37.31 | 55,972 | +1.14(+3.15%) |
Nov 10, 2011 | 36.41 | 36.53 | 36.07 | 36.17 | 91,237 | +0.19(+0.52%) |
Nov 09, 2011 | 35.71 | 36.66 | 35.51 | 35.98 | 134,404 | -0.26(-0.71%) |
Nov 08, 2011 | 35.77 | 36.37 | 35.77 | 36.24 | 109,735 | +0.64(+1.81%) |
Nov 07, 2011 | 34.77 | 35.88 | 34.70 | 35.59 | 168,426 | +0.82(+2.37%) |
Nov 04, 2011 | 34.69 | 36.65 | 33.97 | 34.77 | 198,237 | -0.23(-0.66%) |
Nov 03, 2011 | 34.07 | 35.13 | 33.86 | 35.00 | 111,069 | +1.22(+3.61%) |
Nov 02, 2011 | 32.85 | 34.12 | 32.85 | 33.79 | 233,903 | +0.62(+1.86%) |
Nov 01, 2011 | 33.21 | 33.88 | 33.08 | 33.17 | 68,656 | -1.03(-3.01%) |
Oct 31, 2011 | 34.63 | 34.90 | 34.20 | 34.20 | 60,679 | -0.84(-2.40%) |
Oct 28, 2011 | 35.76 | 36.00 | 34.96 | 35.04 | 121,846 | -0.96(-2.67%) |
Oct 27, 2011 | 36.26 | 36.40 | 35.35 | 36.00 | 84,307 | +0.75(+2.12%) |
Oct 26, 2011 | 35.59 | 36.20 | 34.87 | 35.25 | 178,603 | -0.60(-1.67%) |
Oct 25, 2011 | 36.09 | 36.19 | 35.64 | 35.85 | 80,161 | -0.57(-1.55%) |
Oct 24, 2011 | 35.72 | 36.58 | 35.72 | 36.42 | 92,260 | +0.69(+1.94%) |
Oct 21, 2011 | 35.18 | 35.73 | 34.96 | 35.72 | 59,008 | +0.97(+2.79%) |
Oct 20, 2011 | 35.02 | 35.02 | 33.94 | 34.75 | 85,102 | -0.10(-0.30%) |
Oct 19, 2011 | 35.18 | 35.46 | 34.65 | 34.86 | 63,901 | -0.41(-1.17%) |
Oct 18, 2011 | 34.60 | 35.38 | 34.20 | 35.27 | 86,085 | +0.75(+2.19%) |
Oct 17, 2011 | 34.27 | 34.65 | 34.27 | 34.51 | 102,049 | -0.07(-0.20%) |
Oct 14, 2011 | 34.31 | 34.69 | 34.18 | 34.58 | 80,871 | +0.65(+1.92%) |
Oct 13, 2011 | 33.52 | 34.12 | 33.36 | 33.93 | 83,384 | +0.15(+0.46%) |
Oct 12, 2011 | 33.24 | 34.01 | 33.18 | 33.78 | 103,158 | +0.69(+2.07%) |
Oct 11, 2011 | 33.27 | 33.35 | 32.95 | 33.09 | 90,479 | -0.34(-1.03%) |
Oct 10, 2011 | 32.95 | 33.56 | 32.95 | 33.43 | 53,272 | +0.78(+2.39%) |
Oct 07, 2011 | 33.82 | 33.82 | 32.63 | 32.65 | 72,704 | -1.07(-3.18%) |
Oct 06, 2011 | 33.58 | 33.87 | 33.27 | 33.73 | 82,604 | +0.27(+0.79%) |
Oct 05, 2011 | 33.02 | 33.65 | 32.66 | 33.46 | 130,600 | +0.50(+1.51%) |
Oct 04, 2011 | 31.78 | 32.96 | 31.60 | 32.96 | 192,104 | +0.99(+3.11%) |
Oct 03, 2011 | 33.91 | 34.43 | 31.94 | 31.97 | 123,583 | -2.04(-6.00%) |
Sep 30, 2011 | 34.40 | 35.05 | 33.87 | 34.01 | 293,395 | -0.99(-2.82%) |
Sep 29, 2011 | 35.23 | 35.54 | 34.21 | 34.99 | 92,685 | +0.69(+2.00%) |
Sep 28, 2011 | 34.84 | 34.92 | 34.31 | 34.31 | 77,338 | -0.53(-1.53%) |
Sep 27, 2011 | 34.42 | 35.23 | 34.34 | 34.84 | 109,574 | +1.10(+3.25%) |
Sep 26, 2011 | 33.60 | 33.81 | 33.20 | 33.74 | 88,850 | +0.38(+1.13%) |
Sep 23, 2011 | 32.80 | 33.68 | 32.66 | 33.36 | 54,242 | +0.38(+1.14%) |
Sep 22, 2011 | 33.26 | 33.41 | 32.45 | 32.99 | 112,443 | -1.13(-3.32%) |
Sep 21, 2011 | 35.29 | 35.35 | 34.04 | 34.12 | 40,947 | -1.19(-3.38%) |
Sep 20, 2011 | 35.52 | 36.00 | 35.20 | 35.31 | 124,017 | +0.10(+0.29%) |
Sep 19, 2011 | 34.57 | 35.39 | 34.53 | 35.21 | 89,602 | -0.12(-0.34%) |
Sep 16, 2011 | 35.66 | 35.88 | 35.19 | 35.33 | 114,980 | -0.27(-0.77%) |
Sep 15, 2011 | 35.31 | 35.67 | 35.11 | 35.60 | 63,965 | +0.51(+1.44%) |
Sep 14, 2011 | 34.81 | 35.53 | 34.27 | 35.10 | 92,251 | +0.62(+1.79%) |
Sep 13, 2011 | 34.55 | 34.67 | 34.14 | 34.48 | 153,035 | +0.21(+0.60%) |
Sep 12, 2011 | 34.09 | 34.32 | 33.69 | 34.27 | 95,798 | -0.24(-0.70%) |
Sep 09, 2011 | 35.34 | 35.66 | 34.39 | 34.51 | 117,487 | -1.24(-3.45%) |
Sep 08, 2011 | 36.05 | 36.32 | 35.60 | 35.75 | 86,434 | -0.45(-1.26%) |
Sep 07, 2011 | 35.59 | 36.26 | 35.47 | 36.20 | 142,880 | +1.11(+3.15%) |
Sep 06, 2011 | 34.87 | 35.29 | 34.55 | 35.10 | 67,306 | -0.70(-1.96%) |
Sep 02, 2011 | 35.96 | 36.30 | 35.64 | 35.80 | 77,247 | -0.93(-2.54%) |
Sep 01, 2011 | 37.14 | 37.39 | 36.56 | 36.74 | 175,764 | -0.35(-0.95%) |
Aug 31, 2011 | 36.56 | 37.15 | 36.45 | 37.09 | 94,646 | +0.80(+2.20%) |
Aug 30, 2011 | 36.16 | 36.45 | 35.71 | 36.29 | 45,395 | +0.09(+0.24%) |
Aug 29, 2011 | 35.64 | 36.21 | 35.47 | 36.20 | 49,169 | +1.05(+3.00%) |
Aug 26, 2011 | 34.73 | 35.24 | 34.03 | 35.15 | 72,855 | +0.17(+0.49%) |
Aug 25, 2011 | 36.11 | 36.11 | 34.75 | 34.98 | 48,279 | -0.87(-2.42%) |
Aug 24, 2011 | 35.00 | 35.93 | 35.00 | 35.84 | 81,130 | +0.68(+1.93%) |
Aug 23, 2011 | 33.87 | 35.17 | 33.66 | 35.17 | 93,664 | +1.32(+3.90%) |
Aug 22, 2011 | 34.78 | 34.78 | 33.60 | 33.85 | 78,649 | -0.09(-0.25%) |
Aug 19, 2011 | 33.80 | 34.67 | 33.70 | 33.93 | 69,732 | -0.31(-0.90%) |
Aug 18, 2011 | 34.55 | 34.74 | 33.95 | 34.24 | 73,263 | -1.30(-3.64%) |
Aug 17, 2011 | 35.46 | 35.85 | 35.17 | 35.53 | 49,223 | +0.19(+0.53%) |
Aug 16, 2011 | 35.05 | 35.59 | 34.88 | 35.35 | 61,348 | -0.15(-0.41%) |
Aug 15, 2011 | 34.60 | 35.49 | 34.12 | 35.49 | 71,738 | +1.30(+3.79%) |
Aug 12, 2011 | 34.54 | 34.87 | 33.87 | 34.20 | 102,298 | -0.02(-0.05%) |
Aug 11, 2011 | 32.45 | 34.61 | 32.45 | 34.21 | 106,241 | +1.96(+6.06%) |
Aug 10, 2011 | 31.44 | 33.67 | 31.41 | 32.26 | 155,547 | -1.59(-4.69%) |
Aug 09, 2011 | 33.00 | 34.54 | 30.52 | 33.85 | 341,897 | +2.91(+9.40%) |
Aug 08, 2011 | 33.00 | 33.79 | 30.91 | 30.94 | 234,536 | -3.11(-9.14%) |
Aug 05, 2011 | 34.58 | 34.58 | 33.14 | 34.05 | 118,015 | -0.19(-0.55%) |
Aug 04, 2011 | 35.90 | 35.90 | 34.14 | 34.24 | 92,993 | -2.15(-5.92%) |
Aug 03, 2011 | 36.02 | 36.44 | 34.98 | 36.39 | 121,409 | +0.39(+1.10%) |
Aug 02, 2011 | 37.35 | 37.35 | 35.88 | 36.00 | 105,414 | -1.51(-4.02%) |