Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 37.05 | 37.05 | 36.28 | 36.76 | 495,859 | +0.03(+0.09%) |
Aug 30, 2012 | 36.60 | 36.86 | 36.12 | 36.73 | 352,423 | -0.12(-0.33%) |
Aug 29, 2012 | 36.96 | 36.97 | 36.65 | 36.85 | 351,156 | -0.15(-0.39%) |
Aug 27, 2012 | 37.77 | 37.77 | 36.96 | 37.00 | 597,801 | -0.65(-1.74%) |
Aug 24, 2012 | 37.63 | 38.06 | 37.47 | 37.65 | 372,843 | -0.08(-0.21%) |
Aug 23, 2012 | 38.04 | 38.14 | 37.61 | 37.73 | 375,857 | -0.40(-1.06%) |
Aug 22, 2012 | 38.20 | 38.22 | 37.71 | 38.14 | 637,997 | -0.23(-0.59%) |
Aug 21, 2012 | 37.78 | 38.37 | 37.78 | 38.36 | 448,203 | +0.64(+1.70%) |
Aug 20, 2012 | 38.01 | 38.03 | 37.43 | 37.72 | 363,195 | -0.28(-0.74%) |
Aug 17, 2012 | 38.06 | 38.27 | 37.83 | 38.00 | 401,459 | -0.09(-0.25%) |
Aug 16, 2012 | 37.53 | 38.17 | 37.45 | 38.10 | 367,229 | +0.64(+1.72%) |
Aug 15, 2012 | 37.28 | 37.58 | 37.18 | 37.45 | 298,016 | +0.08(+0.23%) |
Aug 14, 2012 | 37.20 | 37.50 | 36.96 | 37.37 | 434,435 | +0.26(+0.71%) |
Aug 13, 2012 | 37.38 | 37.47 | 36.70 | 37.11 | 303,734 | -0.30(-0.80%) |
Aug 10, 2012 | 36.78 | 37.47 | 36.56 | 37.41 | 490,148 | +0.64(+1.74%) |
Aug 09, 2012 | 36.74 | 36.89 | 36.50 | 36.77 | 490,284 | -0.01(-0.04%) |
Aug 08, 2012 | 37.21 | 37.21 | 36.49 | 36.78 | 600,349 | -0.49(-1.32%) |
Aug 07, 2012 | 36.95 | 37.53 | 36.73 | 37.28 | 412,897 | +0.60(+1.64%) |
Aug 06, 2012 | 37.05 | 37.06 | 36.49 | 36.67 | 544,400 | -0.18(-0.48%) |
Aug 03, 2012 | 37.04 | 37.09 | 36.71 | 36.85 | 935,829 | +0.49(+1.36%) |
Aug 02, 2012 | 36.26 | 36.60 | 36.04 | 36.36 | 849,610 | -0.11(-0.31%) |
Aug 01, 2012 | 37.47 | 37.60 | 36.28 | 36.47 | 667,067 | -0.76(-2.03%) |
Jul 31, 2012 | 37.51 | 37.94 | 37.02 | 37.23 | 598,365 | -0.31(-0.84%) |
Jul 30, 2012 | 38.18 | 38.58 | 37.15 | 37.54 | 680,487 | -0.55(-1.46%) |
Jul 27, 2012 | 37.11 | 38.20 | 37.11 | 38.10 | 1,168,079 | +1.18(+3.21%) |
Jul 26, 2012 | 37.43 | 37.65 | 36.74 | 36.91 | 964,186 | +0.14(+0.38%) |
Jul 25, 2012 | 36.52 | 37.18 | 36.26 | 36.77 | 578,902 | +0.12(+0.33%) |
Jul 24, 2012 | 37.07 | 38.10 | 36.37 | 36.65 | 1,397,057 | +1.14(+3.22%) |
Jul 23, 2012 | 35.18 | 35.64 | 34.49 | 35.51 | 482,749 | -0.22(-0.62%) |
Jul 20, 2012 | 35.85 | 36.20 | 35.61 | 35.73 | 452,984 | -0.45(-1.25%) |
Jul 19, 2012 | 36.21 | 36.26 | 35.76 | 36.18 | 932,892 | -0.01(-0.04%) |
Jul 18, 2012 | 35.71 | 36.47 | 35.68 | 36.19 | 563,191 | +0.30(+0.84%) |
Jul 17, 2012 | 35.65 | 36.11 | 35.16 | 35.89 | 478,361 | +0.35(+0.99%) |
Jul 16, 2012 | 35.94 | 35.94 | 35.27 | 35.54 | 168,566 | -0.54(-1.49%) |
Jul 13, 2012 | 35.07 | 36.12 | 35.07 | 36.08 | 364,309 | +1.07(+3.06%) |
Jul 12, 2012 | 34.68 | 35.15 | 34.26 | 35.00 | 448,806 | +0.08(+0.24%) |
Jul 11, 2012 | 35.32 | 35.43 | 34.70 | 34.92 | 556,929 | -0.37(-1.05%) |
Jul 10, 2012 | 36.18 | 36.41 | 35.03 | 35.29 | 771,531 | -0.67(-1.86%) |
Jul 09, 2012 | 36.01 | 36.25 | 35.79 | 35.96 | 585,376 | -0.09(-0.26%) |
Jul 06, 2012 | 36.34 | 36.54 | 35.88 | 36.05 | 483,189 | -0.75(-2.04%) |
Jul 05, 2012 | 36.79 | 37.02 | 36.52 | 36.81 | 985,606 | -0.08(-0.20%) |
Jul 03, 2012 | 36.71 | 37.09 | 36.69 | 36.88 | 547,074 | +0.18(+0.49%) |
Jul 02, 2012 | 36.67 | 37.35 | 36.49 | 36.70 | 735,932 | +0.02(+0.06%) |
Jun 29, 2012 | 36.51 | 36.84 | 36.27 | 36.68 | 551,142 | +0.86(+2.40%) |
Jun 28, 2012 | 34.43 | 35.83 | 34.43 | 35.82 | 631,682 | +0.93(+2.67%) |
Jun 27, 2012 | 34.78 | 35.19 | 34.64 | 34.89 | 427,757 | +0.24(+0.68%) |
Jun 26, 2012 | 34.60 | 34.85 | 34.26 | 34.65 | 493,970 | +0.09(+0.27%) |
Jun 25, 2012 | 35.02 | 35.03 | 34.21 | 34.56 | 503,726 | -1.10(-3.09%) |
Jun 22, 2012 | 35.52 | 35.66 | 35.21 | 35.66 | 616,790 | +0.23(+0.64%) |
Jun 21, 2012 | 35.92 | 35.95 | 35.32 | 35.43 | 897,718 | -0.31(-0.88%) |
Jun 20, 2012 | 35.78 | 35.98 | 35.40 | 35.75 | 698,738 | +0.07(+0.20%) |
Jun 19, 2012 | 34.87 | 35.91 | 34.87 | 35.68 | 632,141 | +0.85(+2.44%) |
Jun 18, 2012 | 34.34 | 34.92 | 34.21 | 34.83 | 685,640 | +0.39(+1.15%) |
Jun 15, 2012 | 33.42 | 34.53 | 33.42 | 34.43 | 1,593,389 | +1.44(+4.36%) |
Jun 14, 2012 | 32.72 | 33.17 | 32.42 | 32.99 | 683,063 | +0.38(+1.15%) |
Jun 13, 2012 | 33.23 | 33.30 | 32.49 | 32.62 | 819,358 | -0.62(-1.87%) |
Jun 12, 2012 | 33.34 | 33.34 | 32.91 | 33.24 | 923,025 | +0.04(+0.13%) |
Jun 11, 2012 | 34.41 | 34.48 | 33.13 | 33.19 | 294,569 | -0.79(-2.31%) |
Jun 08, 2012 | 33.70 | 34.02 | 33.26 | 33.98 | 340,579 | +0.09(+0.26%) |
Jun 07, 2012 | 34.60 | 34.71 | 33.86 | 33.89 | 275,978 | -0.12(-0.36%) |
Jun 06, 2012 | 33.33 | 34.16 | 33.21 | 34.01 | 360,053 | +1.04(+3.17%) |
Jun 05, 2012 | 32.57 | 33.11 | 32.42 | 32.97 | 278,124 | +0.20(+0.60%) |
Jun 04, 2012 | 33.23 | 33.36 | 32.10 | 32.77 | 379,197 | -0.32(-0.97%) |
Jun 01, 2012 | 33.43 | 33.57 | 32.95 | 33.09 | 520,120 | -1.05(-3.07%) |
May 31, 2012 | 34.05 | 34.38 | 33.45 | 34.14 | 797,373 | +0.02(+0.06%) |
May 30, 2012 | 34.38 | 34.40 | 33.80 | 34.12 | 545,823 | -0.70(-2.01%) |
May 29, 2012 | 34.51 | 35.05 | 34.37 | 34.82 | 375,991 | +0.71(+2.08%) |
May 25, 2012 | 34.45 | 34.45 | 33.99 | 34.11 | 485,439 | -0.40(-1.17%) |
May 24, 2012 | 34.45 | 34.62 | 34.02 | 34.52 | 434,522 | +0.22(+0.64%) |
May 23, 2012 | 33.81 | 34.44 | 33.36 | 34.29 | 402,301 | +0.15(+0.43%) |
May 22, 2012 | 33.83 | 34.41 | 33.70 | 34.15 | 725,863 | +0.35(+1.03%) |
May 21, 2012 | 32.62 | 33.86 | 32.43 | 33.80 | 768,613 | +1.34(+4.13%) |
May 18, 2012 | 32.69 | 33.12 | 32.38 | 32.46 | 552,856 | -0.18(-0.55%) |
May 17, 2012 | 34.01 | 34.14 | 32.54 | 32.64 | 728,635 | -1.21(-3.58%) |
May 16, 2012 | 34.28 | 34.54 | 33.82 | 33.85 | 602,197 | -0.29(-0.84%) |
May 15, 2012 | 34.15 | 34.61 | 33.74 | 34.14 | 819,932 | +0.02(+0.06%) |
May 14, 2012 | 34.37 | 34.59 | 33.99 | 34.12 | 450,492 | -0.69(-1.98%) |
May 11, 2012 | 34.15 | 35.19 | 34.09 | 34.81 | 907,172 | +0.33(+0.97%) |
May 10, 2012 | 35.27 | 35.53 | 34.34 | 34.48 | 987,916 | -0.58(-1.65%) |
May 09, 2012 | 35.15 | 35.63 | 34.99 | 35.06 | 744,756 | -0.57(-1.61%) |
May 08, 2012 | 35.68 | 35.70 | 34.87 | 35.63 | 845,108 | -0.19(-0.52%) |
May 07, 2012 | 36.09 | 36.17 | 35.62 | 35.82 | 746,177 | -0.43(-1.18%) |
May 04, 2012 | 36.61 | 36.61 | 35.85 | 36.25 | 881,582 | -0.73(-1.97%) |
May 03, 2012 | 36.92 | 37.22 | 36.70 | 36.97 | 959,832 | +0.09(+0.24%) |
May 02, 2012 | 36.23 | 36.96 | 36.12 | 36.88 | 1,093,541 | +0.45(+1.23%) |
May 01, 2012 | 36.56 | 37.11 | 36.25 | 36.44 | 789,100 | -0.12(-0.32%) |
Apr 30, 2012 | 37.12 | 37.20 | 36.32 | 36.56 | 504,877 | -0.71(-1.92%) |
Apr 27, 2012 | 37.13 | 37.48 | 36.92 | 37.27 | 642,386 | +0.36(+0.97%) |
Apr 26, 2012 | 35.81 | 37.11 | 35.81 | 36.91 | 751,654 | +0.20(+0.55%) |
Apr 25, 2012 | 36.60 | 36.80 | 35.84 | 36.71 | 1,351,626 | -0.28(-0.75%) |
Apr 24, 2012 | 37.27 | 38.96 | 36.65 | 36.99 | 1,240,780 | -0.14(-0.37%) |
Apr 23, 2012 | 36.91 | 37.19 | 36.57 | 37.12 | 733,292 | -0.44(-1.16%) |
Apr 20, 2012 | 37.63 | 37.74 | 37.38 | 37.56 | 1,138,776 | +0.28(+0.76%) |
Apr 19, 2012 | 37.91 | 38.25 | 36.96 | 37.28 | 900,595 | -0.78(-2.04%) |
Apr 18, 2012 | 37.03 | 38.20 | 36.76 | 38.05 | 1,306,544 | +0.85(+2.29%) |
Apr 17, 2012 | 36.88 | 37.52 | 36.77 | 37.20 | 1,456,124 | +0.73(+2.01%) |
Apr 16, 2012 | 36.32 | 36.67 | 35.79 | 36.47 | 869,728 | +0.37(+1.02%) |
Apr 13, 2012 | 35.78 | 36.28 | 35.78 | 36.10 | 819,341 | +0.22(+0.60%) |
Apr 12, 2012 | 35.92 | 36.34 | 35.49 | 35.89 | 1,473,914 | +2.38(+7.10%) |
Apr 11, 2012 | 33.88 | 33.90 | 33.26 | 33.51 | 749,162 | +0.12(+0.35%) |
Apr 10, 2012 | 34.48 | 34.55 | 33.28 | 33.39 | 645,995 | -1.19(-3.45%) |
Apr 09, 2012 | 34.46 | 34.81 | 34.24 | 34.59 | 554,004 | -0.36(-1.04%) |
Apr 05, 2012 | 34.95 | 35.39 | 34.91 | 34.95 | 823,248 | -0.10(-0.28%) |
Apr 04, 2012 | 35.12 | 35.39 | 34.84 | 35.05 | 589,316 | -0.47(-1.34%) |
Apr 03, 2012 | 35.69 | 35.84 | 35.13 | 35.52 | 636,305 | -0.14(-0.40%) |
Apr 02, 2012 | 35.38 | 36.04 | 35.14 | 35.66 | 474,514 | +0.24(+0.68%) |
Mar 30, 2012 | 34.91 | 35.85 | 34.72 | 35.42 | 929,871 | +0.74(+2.14%) |
Mar 29, 2012 | 34.87 | 34.87 | 33.67 | 34.68 | 794,407 | -0.26(-0.75%) |
Mar 28, 2012 | 35.60 | 35.70 | 34.59 | 34.94 | 576,350 | -0.61(-1.72%) |
Mar 27, 2012 | 36.05 | 36.23 | 35.52 | 35.55 | 570,837 | -0.54(-1.50%) |
Mar 26, 2012 | 35.90 | 36.09 | 35.64 | 36.09 | 560,053 | +0.51(+1.43%) |
Mar 23, 2012 | 35.64 | 35.70 | 34.91 | 35.59 | 314,202 | +0.21(+0.58%) |
Mar 22, 2012 | 35.56 | 35.69 | 34.90 | 35.38 | 322,379 | -0.70(-1.94%) |
Mar 21, 2012 | 36.17 | 36.26 | 35.56 | 36.08 | 361,776 | -0.03(-0.09%) |
Mar 20, 2012 | 36.45 | 36.45 | 35.88 | 36.11 | 418,102 | -0.54(-1.47%) |
Mar 19, 2012 | 36.43 | 37.17 | 36.38 | 36.65 | 484,955 | +0.23(+0.63%) |
Mar 16, 2012 | 36.11 | 36.72 | 36.11 | 36.42 | 1,145,606 | +0.45(+1.25%) |
Mar 15, 2012 | 35.59 | 36.09 | 35.40 | 35.97 | 713,538 | +0.45(+1.27%) |
Mar 14, 2012 | 36.04 | 36.08 | 35.25 | 35.52 | 416,759 | -0.50(-1.38%) |
Mar 13, 2012 | 35.50 | 36.02 | 35.41 | 36.02 | 409,525 | +0.74(+2.09%) |
Mar 12, 2012 | 35.72 | 35.91 | 35.16 | 35.28 | 426,483 | -0.35(-0.99%) |
Mar 09, 2012 | 35.05 | 35.71 | 34.71 | 35.63 | 762,525 | +0.70(+2.00%) |
Mar 08, 2012 | 34.33 | 35.08 | 34.18 | 34.93 | 468,725 | +0.81(+2.37%) |
Mar 07, 2012 | 34.00 | 34.56 | 33.86 | 34.13 | 439,094 | +0.27(+0.81%) |
Mar 06, 2012 | 34.60 | 34.60 | 33.73 | 33.85 | 436,796 | -1.22(-3.47%) |
Mar 05, 2012 | 35.46 | 35.47 | 34.80 | 35.07 | 264,200 | -0.40(-1.13%) |
Mar 02, 2012 | 35.39 | 35.67 | 35.23 | 35.47 | 500,298 | -0.01(-0.03%) |
Mar 01, 2012 | 35.16 | 35.97 | 35.16 | 35.48 | 496,862 | +0.36(+1.02%) |
Feb 29, 2012 | 35.94 | 36.12 | 35.09 | 35.12 | 437,856 | -0.79(-2.21%) |
Feb 28, 2012 | 35.57 | 36.19 | 35.34 | 35.92 | 713,829 | +0.33(+0.94%) |
Feb 27, 2012 | 34.44 | 35.86 | 34.33 | 35.58 | 896,255 | +0.91(+2.62%) |
Feb 24, 2012 | 35.31 | 35.36 | 34.55 | 34.68 | 442,000 | -0.63(-1.78%) |
Feb 23, 2012 | 35.08 | 35.46 | 34.64 | 35.31 | 573,548 | +0.22(+0.62%) |
Feb 22, 2012 | 33.36 | 35.21 | 33.32 | 35.09 | 1,070,789 | +1.72(+5.16%) |
Feb 21, 2012 | 33.33 | 33.45 | 31.99 | 33.37 | 980,896 | +0.08(+0.24%) |
Feb 17, 2012 | 33.48 | 33.50 | 33.01 | 33.29 | 622,424 | +0.02(+0.07%) |
Feb 16, 2012 | 32.74 | 33.62 | 32.54 | 33.27 | 727,279 | +0.65(+1.99%) |
Feb 15, 2012 | 33.44 | 33.52 | 32.38 | 32.62 | 509,986 | -0.74(-2.21%) |
Feb 14, 2012 | 33.10 | 33.37 | 32.97 | 33.35 | 368,321 | +0.10(+0.30%) |
Feb 13, 2012 | 33.25 | 33.44 | 32.88 | 33.26 | 485,449 | +0.33(+1.01%) |
Feb 10, 2012 | 32.65 | 33.04 | 32.40 | 32.92 | 357,678 | -0.04(-0.11%) |
Feb 09, 2012 | 33.19 | 33.37 | 32.70 | 32.96 | 338,469 | -0.07(-0.21%) |
Feb 08, 2012 | 33.18 | 33.32 | 32.68 | 33.03 | 585,298 | -0.04(-0.11%) |
Feb 07, 2012 | 33.01 | 33.40 | 32.76 | 33.07 | 394,827 | +0.00(+0.01%) |
Feb 06, 2012 | 33.05 | 33.22 | 32.90 | 33.06 | 412,531 | -0.22(-0.65%) |
Feb 03, 2012 | 33.47 | 33.59 | 33.26 | 33.28 | 453,816 | +0.33(+1.00%) |
Feb 02, 2012 | 33.04 | 33.18 | 32.81 | 32.95 | 529,179 | +0.00(+0.00%) |
Feb 01, 2012 | 32.58 | 33.20 | 32.47 | 32.95 | 647,793 | +0.63(+1.96%) |
Jan 31, 2012 | 32.69 | 32.75 | 31.14 | 32.32 | 2,291,271 | -0.17(-0.53%) |
Jan 30, 2012 | 33.53 | 34.09 | 32.07 | 32.49 | 2,690,258 | -1.39(-4.10%) |
Jan 27, 2012 | 33.69 | 34.16 | 33.67 | 33.88 | 374,203 | +0.04(+0.13%) |
Jan 26, 2012 | 34.20 | 34.27 | 33.73 | 33.84 | 398,746 | -0.05(-0.14%) |
Jan 25, 2012 | 33.27 | 34.00 | 33.01 | 33.89 | 372,185 | +0.53(+1.59%) |
Jan 24, 2012 | 33.13 | 33.53 | 32.84 | 33.35 | 522,165 | -0.09(-0.28%) |
Jan 23, 2012 | 33.53 | 34.16 | 33.25 | 33.45 | 506,600 | -0.15(-0.43%) |
Jan 20, 2012 | 34.46 | 34.47 | 33.35 | 33.59 | 555,297 | -0.95(-2.75%) |
Jan 19, 2012 | 34.38 | 35.27 | 34.38 | 34.54 | 923,870 | +0.41(+1.20%) |
Jan 18, 2012 | 33.00 | 34.15 | 33.00 | 34.13 | 690,104 | +1.13(+3.43%) |
Jan 17, 2012 | 33.70 | 33.70 | 32.90 | 33.00 | 454,446 | -0.39(-1.18%) |
Jan 13, 2012 | 33.25 | 33.42 | 32.65 | 33.40 | 275,248 | -0.24(-0.73%) |
Jan 12, 2012 | 33.94 | 33.94 | 33.26 | 33.64 | 402,456 | -0.13(-0.39%) |
Jan 11, 2012 | 33.54 | 33.93 | 33.50 | 33.77 | 229,880 | +0.11(+0.34%) |
Jan 10, 2012 | 34.00 | 34.00 | 33.36 | 33.66 | 445,397 | +0.14(+0.41%) |
Jan 09, 2012 | 33.20 | 33.61 | 33.07 | 33.52 | 371,257 | +0.41(+1.23%) |
Jan 06, 2012 | 33.06 | 33.15 | 32.56 | 33.12 | 420,709 | +0.06(+0.18%) |
Jan 05, 2012 | 32.22 | 33.10 | 31.85 | 33.05 | 482,334 | +0.68(+2.10%) |
Jan 04, 2012 | 32.40 | 32.50 | 31.73 | 32.37 | 709,162 | -0.49(-1.49%) |
Dec 30, 2011 | 32.66 | 32.91 | 32.57 | 32.86 | 500,678 | +0.30(+0.91%) |
Dec 29, 2011 | 32.06 | 32.64 | 31.94 | 32.57 | 290,498 | +0.64(+2.02%) |
Dec 28, 2011 | 32.49 | 32.49 | 31.69 | 31.92 | 349,200 | -0.53(-1.64%) |
Dec 27, 2011 | 32.41 | 32.67 | 32.24 | 32.45 | 350,253 | -0.06(-0.17%) |
Dec 23, 2011 | 32.01 | 32.63 | 32.01 | 32.51 | 378,637 | +0.67(+2.11%) |
Dec 21, 2011 | 31.43 | 31.94 | 30.93 | 31.84 | 391,134 | +0.30(+0.95%) |
Dec 20, 2011 | 31.33 | 31.67 | 31.19 | 31.54 | 706,286 | +0.72(+2.35%) |
Dec 19, 2011 | 31.92 | 32.03 | 30.67 | 30.81 | 507,111 | -0.95(-3.00%) |
Dec 16, 2011 | 30.78 | 31.85 | 30.67 | 31.77 | 1,351,308 | +1.27(+4.16%) |
Dec 15, 2011 | 30.86 | 31.09 | 30.33 | 30.50 | 630,147 | +0.15(+0.50%) |
Dec 14, 2011 | 30.92 | 32.57 | 29.65 | 30.35 | 942,823 | -0.79(-2.55%) |
Dec 13, 2011 | 32.18 | 32.38 | 30.86 | 31.14 | 484,950 | -0.67(-2.10%) |
Dec 12, 2011 | 31.95 | 31.95 | 31.33 | 31.81 | 427,172 | -0.62(-1.91%) |
Dec 09, 2011 | 31.50 | 32.57 | 31.41 | 32.43 | 181,371 | +1.11(+3.54%) |
Dec 08, 2011 | 32.07 | 32.27 | 31.25 | 31.32 | 391,932 | -1.02(-3.15%) |
Dec 07, 2011 | 32.04 | 32.52 | 31.47 | 32.34 | 529,853 | +0.00(+0.01%) |
Dec 06, 2011 | 32.85 | 32.88 | 31.91 | 32.34 | 429,484 | -0.55(-1.66%) |
Dec 05, 2011 | 33.10 | 33.41 | 32.64 | 32.88 | 433,228 | +0.38(+1.16%) |
Dec 02, 2011 | 32.66 | 32.74 | 32.30 | 32.50 | 492,621 | +0.31(+0.98%) |
Dec 01, 2011 | 31.85 | 32.44 | 31.74 | 32.19 | 595,665 | +0.13(+0.40%) |
Nov 30, 2011 | 31.39 | 32.07 | 31.13 | 32.06 | 689,008 | +1.93(+6.41%) |
Nov 29, 2011 | 29.82 | 30.39 | 29.72 | 30.13 | 383,939 | +0.28(+0.93%) |
Nov 28, 2011 | 29.78 | 30.17 | 29.42 | 29.85 | 457,296 | +1.09(+3.77%) |
Nov 25, 2011 | 29.09 | 29.40 | 28.76 | 28.77 | 168,539 | -0.51(-1.73%) |
Nov 23, 2011 | 29.62 | 29.77 | 28.89 | 29.28 | 504,440 | -0.76(-2.52%) |
Nov 22, 2011 | 30.07 | 30.41 | 29.71 | 30.03 | 703,947 | -0.12(-0.40%) |
Nov 21, 2011 | 30.77 | 30.84 | 29.90 | 30.16 | 604,341 | -1.16(-3.71%) |
Nov 18, 2011 | 31.84 | 31.84 | 30.96 | 31.32 | 458,601 | -0.39(-1.24%) |
Nov 17, 2011 | 31.46 | 31.83 | 30.94 | 31.71 | 832,264 | +0.27(+0.85%) |
Nov 16, 2011 | 31.67 | 32.38 | 31.40 | 31.44 | 305,873 | -0.53(-1.65%) |
Nov 15, 2011 | 31.46 | 32.19 | 31.25 | 31.97 | 420,407 | +0.31(+0.98%) |
Nov 14, 2011 | 31.87 | 31.99 | 31.43 | 31.66 | 326,457 | -0.27(-0.84%) |
Nov 11, 2011 | 31.58 | 32.19 | 31.58 | 31.93 | 617,592 | +0.77(+2.47%) |
Nov 10, 2011 | 31.27 | 31.46 | 30.88 | 31.16 | 453,676 | +0.40(+1.31%) |
Nov 09, 2011 | 31.37 | 31.62 | 30.60 | 30.75 | 335,799 | -1.45(-4.49%) |
Nov 08, 2011 | 32.06 | 32.28 | 31.23 | 32.20 | 399,378 | +0.33(+1.05%) |
Nov 07, 2011 | 31.50 | 32.09 | 30.65 | 31.87 | 515,170 | +0.22(+0.70%) |
Nov 04, 2011 | 31.48 | 31.85 | 31.02 | 31.64 | 540,931 | +0.07(+0.22%) |
Nov 03, 2011 | 31.41 | 31.79 | 30.90 | 31.57 | 1,189,135 | +0.38(+1.22%) |
Nov 02, 2011 | 31.40 | 31.64 | 30.74 | 31.19 | 606,731 | +0.39(+1.28%) |
Nov 01, 2011 | 30.05 | 31.49 | 29.32 | 30.80 | 837,086 | -0.75(-2.37%) |
Oct 31, 2011 | 31.95 | 32.28 | 31.32 | 31.55 | 326,927 | -0.94(-2.91%) |
Oct 28, 2011 | 32.21 | 32.79 | 32.01 | 32.49 | 401,569 | +0.12(+0.38%) |
Oct 27, 2011 | 31.88 | 33.16 | 31.73 | 32.37 | 956,134 | +1.40(+4.52%) |
Oct 26, 2011 | 31.88 | 31.88 | 30.23 | 30.97 | 785,039 | -0.42(-1.33%) |
Oct 25, 2011 | 31.32 | 31.93 | 30.17 | 31.39 | 1,014,027 | +1.39(+4.63%) |
Oct 24, 2011 | 29.04 | 30.25 | 29.04 | 30.00 | 536,157 | +1.14(+3.94%) |
Oct 21, 2011 | 28.09 | 28.88 | 27.96 | 28.86 | 305,205 | +1.14(+4.10%) |
Oct 20, 2011 | 27.49 | 27.79 | 27.05 | 27.72 | 410,650 | +0.34(+1.25%) |
Oct 19, 2011 | 28.07 | 28.44 | 27.23 | 27.38 | 319,135 | -0.79(-2.80%) |
Oct 18, 2011 | 27.32 | 28.39 | 27.12 | 28.17 | 319,276 | +0.93(+3.40%) |
Oct 17, 2011 | 27.69 | 27.79 | 27.12 | 27.24 | 491,171 | -0.60(-2.14%) |
Oct 14, 2011 | 27.73 | 27.99 | 27.29 | 27.84 | 366,303 | +0.69(+2.54%) |
Oct 13, 2011 | 27.40 | 27.55 | 26.80 | 27.15 | 680,317 | -0.55(-2.00%) |
Oct 12, 2011 | 27.68 | 28.29 | 27.35 | 27.70 | 615,299 | +0.35(+1.29%) |
Oct 11, 2011 | 26.98 | 27.54 | 26.91 | 27.35 | 400,664 | +0.08(+0.31%) |
Oct 10, 2011 | 26.74 | 27.37 | 26.70 | 27.27 | 287,783 | +1.10(+4.20%) |
Oct 07, 2011 | 27.03 | 27.03 | 25.74 | 26.17 | 558,547 | -0.68(-2.54%) |
Oct 06, 2011 | 26.33 | 26.99 | 26.33 | 26.85 | 585,178 | +0.85(+3.27%) |
Oct 05, 2011 | 25.07 | 26.16 | 24.72 | 26.00 | 394,680 | +0.98(+3.92%) |
Oct 04, 2011 | 23.27 | 25.04 | 23.19 | 25.02 | 610,537 | +1.47(+6.24%) |
Oct 03, 2011 | 24.33 | 25.04 | 23.30 | 23.55 | 753,334 | -1.28(-5.14%) |
Sep 30, 2011 | 25.66 | 25.84 | 24.78 | 24.83 | 542,957 | -1.22(-4.67%) |
Sep 29, 2011 | 25.86 | 26.14 | 25.18 | 26.04 | 352,016 | +0.73(+2.89%) |
Sep 28, 2011 | 26.71 | 26.74 | 25.04 | 25.31 | 433,837 | -1.36(-5.11%) |
Sep 27, 2011 | 26.54 | 27.60 | 26.52 | 26.67 | 417,713 | +0.73(+2.82%) |
Sep 26, 2011 | 25.44 | 25.99 | 24.65 | 25.94 | 410,978 | +0.73(+2.91%) |
Sep 23, 2011 | 24.88 | 25.48 | 24.78 | 25.21 | 384,234 | +0.22(+0.86%) |
Sep 22, 2011 | 25.01 | 25.82 | 24.59 | 24.99 | 407,051 | -0.93(-3.57%) |
Sep 21, 2011 | 27.08 | 27.08 | 25.92 | 25.92 | 642,136 | -1.28(-4.70%) |
Sep 20, 2011 | 28.05 | 28.24 | 27.17 | 27.19 | 369,170 | -0.76(-2.70%) |
Sep 19, 2011 | 27.80 | 28.06 | 27.27 | 27.95 | 452,758 | -0.44(-1.54%) |
Sep 16, 2011 | 28.49 | 28.88 | 28.17 | 28.39 | 567,773 | -0.11(-0.38%) |
Sep 15, 2011 | 28.06 | 28.57 | 28.03 | 28.49 | 382,256 | +0.48(+1.71%) |
Sep 14, 2011 | 27.38 | 28.33 | 26.76 | 28.01 | 476,473 | +0.83(+3.04%) |
Sep 13, 2011 | 26.55 | 27.37 | 26.28 | 27.19 | 440,266 | +0.81(+3.06%) |
Sep 12, 2011 | 26.01 | 26.60 | 25.51 | 26.38 | 319,776 | -0.05(-0.18%) |
Sep 09, 2011 | 27.09 | 27.28 | 26.24 | 26.43 | 459,605 | -1.02(-3.71%) |
Sep 08, 2011 | 27.38 | 27.80 | 27.27 | 27.45 | 394,343 | -0.23(-0.85%) |
Sep 07, 2011 | 27.21 | 27.70 | 27.01 | 27.68 | 333,329 | +0.93(+3.48%) |
Sep 06, 2011 | 25.82 | 26.82 | 25.82 | 26.75 | 349,160 | -0.12(-0.45%) |
Sep 02, 2011 | 27.14 | 27.63 | 26.71 | 26.87 | 319,169 | -0.88(-3.18%) |