Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 42.58 | 42.58 | 41.89 | 42.17 | 74,549 | -0.12(-0.29%) |
Aug 30, 2012 | 42.66 | 42.66 | 42.04 | 42.30 | 28,856 | -0.42(-0.98%) |
Aug 29, 2012 | 42.01 | 42.79 | 41.98 | 42.72 | 84,290 | +0.79(+1.89%) |
Aug 27, 2012 | 41.83 | 41.98 | 41.62 | 41.92 | 17,661 | +0.11(+0.26%) |
Aug 24, 2012 | 41.48 | 42.06 | 41.48 | 41.81 | 34,471 | +0.28(+0.67%) |
Aug 23, 2012 | 42.24 | 42.24 | 41.48 | 41.54 | 40,585 | -0.63(-1.49%) |
Aug 22, 2012 | 42.46 | 42.77 | 42.06 | 42.17 | 32,489 | -0.45(-1.07%) |
Aug 21, 2012 | 43.01 | 43.40 | 42.52 | 42.62 | 50,638 | -0.22(-0.51%) |
Aug 20, 2012 | 42.61 | 42.88 | 42.61 | 42.84 | 32,595 | +0.23(+0.53%) |
Aug 17, 2012 | 42.56 | 42.66 | 42.13 | 42.61 | 17,652 | +0.21(+0.48%) |
Aug 16, 2012 | 42.23 | 42.62 | 42.22 | 42.41 | 35,884 | -0.01(-0.03%) |
Aug 15, 2012 | 42.32 | 42.64 | 42.23 | 42.42 | 46,582 | +0.07(+0.17%) |
Aug 14, 2012 | 42.57 | 42.57 | 42.28 | 42.35 | 41,770 | +0.14(+0.33%) |
Aug 13, 2012 | 41.78 | 42.42 | 41.78 | 42.21 | 71,463 | +0.39(+0.94%) |
Aug 10, 2012 | 42.24 | 42.24 | 41.50 | 41.82 | 80,697 | -0.34(-0.81%) |
Aug 09, 2012 | 42.60 | 42.67 | 41.89 | 42.16 | 46,281 | -0.44(-1.04%) |
Aug 08, 2012 | 42.81 | 42.95 | 42.37 | 42.60 | 43,006 | -0.28(-0.64%) |
Aug 07, 2012 | 42.84 | 43.67 | 42.60 | 42.88 | 102,791 | +0.23(+0.55%) |
Aug 06, 2012 | 42.57 | 42.83 | 42.50 | 42.65 | 79,892 | +0.07(+0.15%) |
Aug 03, 2012 | 41.80 | 42.58 | 41.50 | 42.58 | 159,222 | +1.46(+3.56%) |
Aug 02, 2012 | 40.59 | 41.23 | 40.17 | 41.12 | 122,236 | +0.54(+1.33%) |
Aug 01, 2012 | 42.00 | 42.00 | 40.44 | 40.58 | 172,490 | -0.53(-1.29%) |
Jul 31, 2012 | 41.31 | 41.92 | 41.09 | 41.11 | 86,533 | -0.17(-0.41%) |
Jul 30, 2012 | 41.89 | 42.19 | 41.23 | 41.28 | 37,149 | -0.71(-1.68%) |
Jul 27, 2012 | 41.21 | 42.24 | 41.07 | 41.98 | 27,066 | +0.93(+2.27%) |
Jul 26, 2012 | 41.13 | 41.56 | 40.81 | 41.05 | 62,823 | -0.28(-0.67%) |
Jul 25, 2012 | 41.63 | 41.66 | 41.22 | 41.33 | 39,465 | -0.03(-0.07%) |
Jul 24, 2012 | 41.37 | 41.65 | 41.06 | 41.36 | 36,114 | -0.19(-0.46%) |
Jul 23, 2012 | 41.12 | 41.72 | 41.10 | 41.55 | 47,102 | -0.20(-0.47%) |
Jul 20, 2012 | 41.82 | 42.02 | 41.60 | 41.74 | 53,649 | -0.34(-0.81%) |
Jul 19, 2012 | 42.30 | 42.46 | 41.96 | 42.09 | 41,793 | -0.54(-1.26%) |
Jul 18, 2012 | 42.73 | 43.10 | 42.59 | 42.63 | 42,795 | -0.25(-0.59%) |
Jul 17, 2012 | 42.73 | 43.24 | 42.40 | 42.88 | 37,624 | +0.30(+0.70%) |
Jul 16, 2012 | 42.76 | 42.88 | 42.13 | 42.58 | 27,304 | -0.36(-0.83%) |
Jul 13, 2012 | 42.21 | 42.94 | 42.03 | 42.94 | 44,823 | +0.96(+2.29%) |
Jul 12, 2012 | 41.66 | 42.09 | 41.53 | 41.98 | 42,921 | +0.07(+0.16%) |
Jul 11, 2012 | 41.73 | 42.03 | 41.54 | 41.91 | 48,962 | +0.02(+0.05%) |
Jul 10, 2012 | 42.08 | 42.19 | 41.67 | 41.89 | 77,964 | +0.07(+0.17%) |
Jul 09, 2012 | 42.11 | 42.22 | 41.64 | 41.82 | 40,614 | -0.35(-0.83%) |
Jul 06, 2012 | 42.04 | 42.47 | 42.02 | 42.17 | 50,554 | -0.20(-0.46%) |
Jul 05, 2012 | 42.49 | 42.58 | 42.08 | 42.36 | 76,633 | -0.09(-0.21%) |
Jul 03, 2012 | 42.56 | 42.64 | 41.93 | 42.45 | 65,592 | -0.19(-0.44%) |
Jul 02, 2012 | 42.54 | 43.00 | 42.21 | 42.64 | 37,086 | +0.28(+0.67%) |
Jun 29, 2012 | 42.28 | 42.57 | 41.93 | 42.36 | 73,409 | +0.72(+1.74%) |
Jun 28, 2012 | 41.42 | 41.67 | 40.92 | 41.63 | 51,167 | -0.05(-0.11%) |
Jun 27, 2012 | 40.77 | 41.69 | 40.49 | 41.68 | 35,529 | +0.99(+2.43%) |
Jun 26, 2012 | 40.30 | 41.06 | 40.30 | 40.69 | 43,599 | +0.27(+0.67%) |
Jun 25, 2012 | 40.86 | 40.93 | 40.30 | 40.42 | 107,641 | -1.00(-2.41%) |
Jun 22, 2012 | 41.10 | 41.66 | 40.86 | 41.42 | 99,805 | +0.66(+1.62%) |
Jun 21, 2012 | 41.28 | 41.48 | 40.70 | 40.76 | 84,180 | -0.60(-1.44%) |
Jun 20, 2012 | 41.17 | 41.45 | 40.86 | 41.35 | 47,353 | +0.09(+0.23%) |
Jun 19, 2012 | 40.78 | 41.48 | 40.50 | 41.26 | 49,867 | +0.55(+1.36%) |
Jun 18, 2012 | 40.29 | 40.91 | 40.26 | 40.70 | 49,912 | +0.29(+0.72%) |
Jun 15, 2012 | 39.81 | 40.54 | 39.60 | 40.41 | 351,839 | +0.44(+1.11%) |
Jun 14, 2012 | 39.85 | 40.04 | 39.48 | 39.97 | 55,527 | +0.17(+0.44%) |
Jun 13, 2012 | 39.66 | 40.52 | 39.66 | 39.79 | 57,199 | -0.15(-0.38%) |
Jun 12, 2012 | 39.57 | 40.05 | 39.43 | 39.95 | 38,879 | +0.47(+1.18%) |
Jun 11, 2012 | 40.35 | 40.78 | 39.46 | 39.48 | 60,640 | -0.61(-1.52%) |
Jun 08, 2012 | 39.58 | 40.25 | 39.23 | 40.09 | 37,735 | +0.50(+1.27%) |
Jun 07, 2012 | 39.74 | 40.06 | 39.43 | 39.59 | 45,219 | +0.15(+0.39%) |
Jun 06, 2012 | 39.32 | 39.52 | 39.00 | 39.44 | 93,727 | +0.27(+0.69%) |
Jun 05, 2012 | 38.90 | 39.40 | 38.66 | 39.17 | 157,265 | +0.17(+0.43%) |
Jun 04, 2012 | 39.10 | 39.10 | 38.68 | 39.00 | 111,101 | -0.04(-0.09%) |
Jun 01, 2012 | 39.70 | 39.77 | 38.99 | 39.04 | 118,613 | -1.54(-3.78%) |
May 31, 2012 | 40.76 | 40.83 | 39.66 | 40.57 | 168,556 | -0.09(-0.23%) |
May 30, 2012 | 40.71 | 41.23 | 40.63 | 40.67 | 113,423 | -0.71(-1.71%) |
May 29, 2012 | 41.62 | 41.62 | 41.01 | 41.37 | 87,512 | +0.24(+0.58%) |
May 25, 2012 | 41.24 | 41.37 | 40.94 | 41.13 | 42,895 | -0.25(-0.62%) |
May 24, 2012 | 40.86 | 41.40 | 40.57 | 41.39 | 59,301 | +0.56(+1.37%) |
May 23, 2012 | 40.85 | 40.90 | 40.19 | 40.83 | 77,526 | -0.19(-0.46%) |
May 22, 2012 | 40.81 | 41.40 | 40.46 | 41.02 | 84,627 | +0.37(+0.91%) |
May 21, 2012 | 40.68 | 40.89 | 40.30 | 40.65 | 74,698 | +0.23(+0.56%) |
May 18, 2012 | 40.57 | 40.97 | 40.32 | 40.42 | 79,842 | -0.20(-0.48%) |
May 17, 2012 | 41.05 | 41.21 | 40.54 | 40.62 | 75,917 | -0.30(-0.73%) |
May 16, 2012 | 41.32 | 41.56 | 40.84 | 40.92 | 75,092 | -0.31(-0.74%) |
May 15, 2012 | 41.38 | 41.64 | 41.05 | 41.22 | 55,962 | +0.04(+0.11%) |
May 14, 2012 | 41.46 | 41.66 | 41.00 | 41.18 | 77,817 | -0.55(-1.33%) |
May 11, 2012 | 41.82 | 42.40 | 40.63 | 41.73 | 127,157 | -0.32(-0.76%) |
May 10, 2012 | 41.65 | 42.13 | 41.65 | 42.05 | 111,657 | +0.61(+1.48%) |
May 09, 2012 | 41.48 | 41.65 | 40.96 | 41.44 | 141,626 | -0.34(-0.81%) |
May 08, 2012 | 41.63 | 41.90 | 41.37 | 41.78 | 169,778 | -0.02(-0.05%) |
May 07, 2012 | 41.25 | 41.92 | 41.25 | 41.80 | 103,193 | +0.48(+1.17%) |
May 04, 2012 | 41.21 | 41.73 | 40.95 | 41.31 | 123,571 | -0.17(-0.42%) |
May 03, 2012 | 41.56 | 41.80 | 41.21 | 41.49 | 147,122 | -0.04(-0.10%) |
May 02, 2012 | 41.20 | 41.74 | 40.77 | 41.53 | 56,389 | +0.10(+0.24%) |
May 01, 2012 | 41.21 | 41.91 | 41.16 | 41.43 | 96,168 | +0.20(+0.47%) |
Apr 30, 2012 | 41.79 | 41.79 | 40.88 | 41.23 | 97,515 | -0.51(-1.23%) |
Apr 27, 2012 | 41.30 | 41.88 | 41.12 | 41.75 | 126,732 | +0.38(+0.93%) |
Apr 26, 2012 | 40.81 | 41.65 | 40.65 | 41.36 | 186,496 | +0.61(+1.51%) |
Apr 25, 2012 | 40.49 | 40.82 | 40.20 | 40.75 | 154,374 | +0.64(+1.59%) |
Apr 24, 2012 | 41.19 | 41.19 | 39.66 | 40.11 | 259,550 | +1.26(+3.24%) |
Apr 23, 2012 | 39.17 | 39.22 | 38.67 | 38.85 | 107,234 | -0.69(-1.74%) |
Apr 20, 2012 | 39.07 | 39.69 | 38.98 | 39.54 | 84,318 | +0.53(+1.37%) |
Apr 19, 2012 | 39.30 | 39.56 | 38.57 | 39.01 | 290,722 | -0.18(-0.46%) |
Apr 18, 2012 | 39.74 | 39.85 | 39.14 | 39.19 | 168,691 | -0.80(-2.01%) |
Apr 17, 2012 | 39.27 | 40.09 | 39.27 | 39.99 | 93,411 | +0.87(+2.22%) |
Apr 16, 2012 | 38.72 | 39.18 | 38.62 | 39.12 | 123,444 | +0.49(+1.27%) |
Apr 13, 2012 | 39.48 | 39.51 | 38.59 | 38.63 | 82,770 | -1.04(-2.62%) |
Apr 12, 2012 | 39.22 | 39.74 | 39.13 | 39.67 | 155,875 | +0.47(+1.20%) |
Apr 11, 2012 | 39.12 | 39.29 | 38.42 | 39.20 | 106,550 | +0.64(+1.65%) |
Apr 10, 2012 | 39.01 | 39.23 | 38.49 | 38.57 | 56,541 | -0.66(-1.68%) |
Apr 09, 2012 | 39.02 | 39.45 | 38.98 | 39.22 | 53,682 | -0.51(-1.29%) |
Apr 05, 2012 | 39.92 | 39.94 | 39.61 | 39.74 | 52,589 | -0.20(-0.51%) |
Apr 04, 2012 | 40.77 | 40.77 | 39.60 | 39.94 | 83,446 | -0.60(-1.48%) |
Apr 03, 2012 | 40.60 | 41.01 | 40.20 | 40.54 | 116,226 | -0.22(-0.55%) |
Apr 02, 2012 | 40.53 | 40.92 | 40.37 | 40.76 | 97,624 | +0.07(+0.18%) |
Mar 30, 2012 | 40.66 | 40.90 | 40.43 | 40.69 | 53,947 | +0.02(+0.05%) |
Mar 29, 2012 | 40.64 | 40.87 | 40.07 | 40.67 | 108,006 | -0.27(-0.67%) |
Mar 28, 2012 | 40.79 | 41.30 | 40.71 | 40.94 | 83,851 | +0.07(+0.16%) |
Mar 27, 2012 | 41.39 | 41.46 | 40.86 | 40.88 | 100,001 | -0.73(-1.76%) |
Mar 26, 2012 | 40.84 | 41.65 | 40.75 | 41.61 | 74,600 | +0.61(+1.48%) |
Mar 23, 2012 | 40.81 | 41.02 | 40.13 | 41.00 | 50,046 | +0.36(+0.89%) |
Mar 22, 2012 | 40.92 | 40.94 | 40.29 | 40.64 | 69,037 | -0.64(-1.54%) |
Mar 21, 2012 | 41.32 | 41.47 | 40.85 | 41.28 | 49,048 | +0.09(+0.23%) |
Mar 20, 2012 | 41.31 | 41.43 | 40.92 | 41.18 | 31,955 | -0.32(-0.77%) |
Mar 19, 2012 | 41.42 | 41.80 | 40.86 | 41.50 | 62,541 | +0.09(+0.23%) |
Mar 16, 2012 | 40.94 | 41.93 | 40.81 | 41.41 | 126,455 | +0.48(+1.18%) |
Mar 15, 2012 | 40.29 | 40.99 | 39.85 | 40.92 | 158,060 | +0.74(+1.84%) |
Mar 14, 2012 | 40.21 | 40.60 | 39.72 | 40.19 | 98,793 | -0.13(-0.32%) |
Mar 13, 2012 | 39.40 | 40.34 | 39.40 | 40.32 | 152,475 | +1.12(+2.86%) |
Mar 12, 2012 | 39.69 | 39.72 | 39.13 | 39.19 | 112,573 | -0.48(-1.22%) |
Mar 09, 2012 | 38.92 | 39.80 | 38.92 | 39.68 | 51,924 | +0.66(+1.69%) |
Mar 08, 2012 | 38.80 | 39.08 | 38.61 | 39.02 | 69,041 | +0.38(+0.99%) |
Mar 07, 2012 | 38.28 | 38.83 | 38.05 | 38.64 | 87,038 | +0.54(+1.42%) |
Mar 06, 2012 | 38.41 | 38.41 | 37.98 | 38.10 | 148,364 | -0.63(-1.62%) |
Mar 05, 2012 | 38.41 | 38.84 | 38.33 | 38.72 | 87,968 | +0.15(+0.39%) |
Mar 02, 2012 | 38.73 | 39.09 | 38.47 | 38.57 | 112,110 | -0.46(-1.19%) |
Mar 01, 2012 | 38.81 | 39.22 | 38.59 | 39.04 | 172,561 | +0.22(+0.58%) |
Feb 29, 2012 | 38.89 | 39.21 | 38.72 | 38.81 | 101,057 | +0.12(+0.30%) |
Feb 28, 2012 | 39.20 | 39.20 | 38.56 | 38.70 | 157,706 | -0.42(-1.07%) |
Feb 27, 2012 | 38.77 | 39.28 | 38.46 | 39.12 | 71,145 | +0.20(+0.52%) |
Feb 24, 2012 | 39.00 | 39.01 | 38.60 | 38.91 | 138,794 | -0.13(-0.33%) |
Feb 23, 2012 | 38.31 | 39.05 | 37.96 | 39.04 | 135,149 | +0.89(+2.33%) |
Feb 22, 2012 | 39.04 | 39.04 | 38.15 | 38.15 | 108,852 | -0.96(-2.46%) |
Feb 21, 2012 | 39.01 | 39.19 | 38.66 | 39.12 | 114,408 | +0.11(+0.28%) |
Feb 17, 2012 | 39.12 | 39.14 | 38.74 | 39.01 | 118,757 | +0.04(+0.11%) |
Feb 16, 2012 | 38.06 | 39.01 | 37.88 | 38.96 | 164,522 | +0.88(+2.32%) |
Feb 15, 2012 | 38.05 | 38.29 | 37.76 | 38.08 | 189,927 | +0.08(+0.21%) |
Feb 14, 2012 | 38.28 | 38.28 | 37.67 | 38.00 | 314,756 | -0.35(-0.91%) |
Feb 13, 2012 | 38.40 | 38.41 | 38.12 | 38.35 | 122,122 | +0.23(+0.61%) |
Feb 10, 2012 | 38.00 | 38.35 | 37.87 | 38.12 | 137,994 | -0.23(-0.60%) |
Feb 09, 2012 | 38.28 | 38.42 | 38.03 | 38.35 | 86,630 | +0.00(+0.00%) |
Feb 08, 2012 | 38.11 | 38.45 | 37.90 | 38.35 | 172,650 | +0.23(+0.60%) |
Feb 07, 2012 | 38.28 | 38.68 | 38.07 | 38.12 | 131,933 | -0.45(-1.16%) |
Feb 06, 2012 | 38.81 | 39.12 | 38.36 | 38.56 | 136,605 | -0.54(-1.38%) |
Feb 03, 2012 | 38.74 | 39.10 | 38.50 | 39.10 | 196,316 | +0.59(+1.53%) |
Feb 02, 2012 | 38.37 | 38.61 | 37.78 | 38.51 | 162,547 | +0.22(+0.58%) |
Feb 01, 2012 | 39.20 | 39.32 | 38.13 | 38.29 | 396,537 | -1.73(-4.33%) |
Jan 31, 2012 | 40.46 | 40.58 | 39.68 | 40.02 | 132,307 | -0.34(-0.84%) |
Jan 30, 2012 | 39.91 | 40.38 | 39.91 | 40.36 | 52,527 | -0.04(-0.09%) |
Jan 27, 2012 | 40.25 | 40.67 | 40.15 | 40.39 | 116,129 | +0.05(+0.12%) |
Jan 26, 2012 | 41.68 | 41.79 | 39.79 | 40.34 | 136,251 | -1.03(-2.50%) |
Jan 25, 2012 | 41.30 | 41.70 | 41.22 | 41.38 | 60,911 | -0.02(-0.05%) |
Jan 24, 2012 | 41.45 | 41.67 | 41.25 | 41.40 | 113,002 | -0.34(-0.83%) |
Jan 23, 2012 | 41.90 | 42.36 | 41.68 | 41.75 | 84,435 | -0.37(-0.89%) |
Jan 20, 2012 | 41.79 | 42.36 | 41.39 | 42.12 | 125,869 | +0.12(+0.29%) |
Jan 19, 2012 | 41.84 | 42.05 | 41.43 | 42.00 | 75,782 | +0.19(+0.45%) |
Jan 18, 2012 | 41.62 | 41.82 | 41.31 | 41.81 | 137,003 | -0.06(-0.15%) |
Jan 17, 2012 | 42.39 | 42.39 | 41.72 | 41.88 | 165,501 | -0.34(-0.82%) |
Jan 13, 2012 | 41.83 | 42.52 | 41.53 | 42.22 | 146,678 | -0.05(-0.12%) |
Jan 12, 2012 | 42.11 | 42.30 | 41.67 | 42.27 | 165,052 | +0.17(+0.41%) |
Jan 11, 2012 | 42.24 | 42.44 | 41.70 | 42.10 | 226,153 | -0.32(-0.76%) |
Jan 10, 2012 | 41.83 | 42.82 | 41.63 | 42.42 | 283,906 | +0.81(+1.95%) |
Jan 09, 2012 | 40.55 | 41.65 | 40.47 | 41.61 | 111,887 | +0.84(+2.06%) |
Jan 06, 2012 | 40.50 | 41.07 | 40.30 | 40.77 | 163,885 | -0.29(-0.70%) |
Jan 05, 2012 | 39.78 | 41.09 | 39.63 | 41.06 | 169,012 | +1.14(+2.86%) |
Jan 04, 2012 | 39.62 | 40.09 | 39.27 | 39.91 | 95,140 | +0.45(+1.13%) |
Dec 30, 2011 | 39.59 | 39.85 | 39.35 | 39.47 | 101,853 | -0.50(-1.26%) |
Dec 29, 2011 | 39.56 | 40.11 | 39.14 | 39.97 | 140,399 | +0.57(+1.46%) |
Dec 28, 2011 | 40.46 | 40.46 | 39.09 | 39.40 | 135,022 | -0.75(-1.86%) |
Dec 27, 2011 | 40.08 | 40.50 | 39.99 | 40.14 | 57,213 | +0.04(+0.11%) |
Dec 23, 2011 | 40.25 | 40.42 | 39.83 | 40.10 | 42,540 | +0.48(+1.22%) |
Dec 21, 2011 | 39.34 | 39.68 | 39.12 | 39.62 | 124,126 | +0.09(+0.24%) |
Dec 20, 2011 | 39.25 | 39.79 | 39.20 | 39.53 | 171,899 | +0.76(+1.96%) |
Dec 19, 2011 | 39.71 | 39.84 | 38.48 | 38.76 | 121,635 | -0.97(-2.44%) |
Dec 16, 2011 | 39.40 | 40.32 | 39.40 | 39.73 | 259,742 | +0.48(+1.23%) |
Dec 15, 2011 | 38.86 | 39.53 | 38.81 | 39.25 | 105,086 | +0.70(+1.83%) |
Dec 14, 2011 | 38.25 | 39.00 | 38.23 | 38.55 | 95,374 | -0.08(-0.20%) |
Dec 13, 2011 | 39.48 | 39.68 | 38.39 | 38.63 | 119,353 | -0.52(-1.34%) |
Dec 12, 2011 | 39.59 | 39.83 | 38.86 | 39.15 | 103,512 | -0.78(-1.96%) |
Dec 09, 2011 | 39.25 | 40.22 | 39.25 | 39.94 | 115,140 | +1.07(+2.75%) |
Dec 08, 2011 | 39.25 | 39.45 | 38.78 | 38.86 | 133,870 | -0.65(-1.64%) |
Dec 07, 2011 | 39.34 | 39.65 | 38.59 | 39.51 | 73,718 | +0.18(+0.46%) |
Dec 06, 2011 | 39.37 | 39.51 | 38.92 | 39.33 | 109,393 | -0.26(-0.65%) |
Dec 05, 2011 | 39.60 | 39.90 | 39.24 | 39.59 | 237,967 | +0.34(+0.88%) |
Dec 02, 2011 | 39.31 | 39.88 | 38.90 | 39.25 | 119,307 | +0.29(+0.74%) |
Dec 01, 2011 | 39.15 | 39.30 | 38.62 | 38.96 | 167,070 | -0.45(-1.15%) |
Nov 30, 2011 | 38.76 | 39.48 | 38.28 | 39.41 | 270,430 | +1.80(+4.80%) |
Nov 29, 2011 | 37.99 | 38.30 | 37.49 | 37.61 | 86,714 | -0.34(-0.89%) |
Nov 28, 2011 | 38.20 | 38.20 | 37.35 | 37.94 | 112,622 | +0.83(+2.23%) |
Nov 25, 2011 | 36.96 | 37.46 | 36.85 | 37.12 | 80,198 | +0.13(+0.35%) |
Nov 23, 2011 | 36.86 | 37.97 | 36.86 | 36.99 | 272,975 | -0.29(-0.79%) |
Nov 22, 2011 | 37.08 | 37.47 | 37.00 | 37.28 | 150,655 | -0.03(-0.08%) |
Nov 21, 2011 | 37.86 | 37.86 | 37.05 | 37.31 | 107,708 | -0.85(-2.22%) |
Nov 18, 2011 | 38.05 | 38.39 | 37.82 | 38.16 | 89,186 | +0.27(+0.72%) |
Nov 17, 2011 | 38.08 | 38.68 | 37.78 | 37.89 | 130,633 | -0.34(-0.90%) |
Nov 16, 2011 | 38.36 | 38.96 | 38.15 | 38.23 | 180,511 | -0.50(-1.28%) |
Nov 15, 2011 | 38.22 | 38.89 | 38.02 | 38.73 | 137,021 | +0.24(+0.63%) |
Nov 14, 2011 | 38.48 | 38.61 | 38.09 | 38.48 | 201,450 | -0.11(-0.28%) |
Nov 11, 2011 | 38.45 | 38.67 | 38.17 | 38.59 | 124,116 | +0.63(+1.66%) |
Nov 10, 2011 | 37.56 | 38.25 | 37.53 | 37.96 | 165,249 | +0.77(+2.07%) |
Nov 09, 2011 | 38.00 | 38.21 | 37.06 | 37.19 | 202,155 | -1.81(-4.65%) |
Nov 08, 2011 | 38.79 | 39.01 | 38.34 | 39.01 | 145,929 | +0.45(+1.17%) |
Nov 07, 2011 | 37.35 | 38.63 | 37.35 | 38.56 | 138,979 | +1.07(+2.86%) |
Nov 04, 2011 | 37.81 | 37.81 | 36.86 | 37.48 | 99,627 | -0.65(-1.70%) |
Nov 03, 2011 | 37.71 | 38.19 | 36.81 | 38.13 | 125,114 | +0.83(+2.22%) |
Nov 02, 2011 | 36.39 | 37.43 | 35.26 | 37.31 | 161,133 | +1.60(+4.48%) |
Nov 01, 2011 | 35.91 | 36.58 | 35.26 | 35.71 | 542,525 | -1.59(-4.25%) |
Oct 31, 2011 | 36.61 | 37.88 | 36.61 | 37.29 | 185,016 | -0.36(-0.95%) |
Oct 28, 2011 | 37.31 | 38.33 | 37.31 | 37.65 | 175,545 | +0.39(+1.03%) |
Oct 27, 2011 | 36.42 | 37.53 | 36.33 | 37.26 | 207,540 | +2.01(+5.69%) |
Oct 26, 2011 | 34.82 | 36.18 | 34.82 | 35.26 | 239,944 | +0.56(+1.61%) |
Oct 25, 2011 | 36.07 | 36.07 | 34.67 | 34.70 | 93,596 | -1.69(-4.63%) |
Oct 24, 2011 | 35.53 | 36.40 | 35.18 | 36.38 | 115,483 | +0.79(+2.23%) |
Oct 21, 2011 | 35.04 | 35.61 | 34.83 | 35.59 | 571,004 | +0.50(+1.42%) |
Oct 20, 2011 | 35.09 | 35.48 | 34.54 | 35.09 | 181,372 | +0.03(+0.08%) |
Oct 19, 2011 | 35.34 | 35.64 | 34.67 | 35.06 | 189,093 | -0.29(-0.83%) |
Oct 18, 2011 | 34.34 | 35.71 | 33.77 | 35.36 | 138,705 | +1.88(+5.61%) |
Oct 17, 2011 | 34.27 | 34.55 | 33.36 | 33.48 | 89,769 | -1.14(-3.28%) |
Oct 14, 2011 | 35.01 | 35.56 | 34.19 | 34.61 | 183,823 | +0.02(+0.06%) |
Oct 13, 2011 | 35.45 | 35.90 | 34.36 | 34.59 | 114,726 | -1.06(-2.96%) |
Oct 12, 2011 | 35.17 | 36.25 | 34.99 | 35.65 | 116,561 | +0.69(+1.98%) |
Oct 11, 2011 | 34.19 | 35.06 | 33.96 | 34.96 | 175,683 | +0.47(+1.37%) |
Oct 10, 2011 | 33.69 | 34.57 | 33.44 | 34.49 | 236,873 | +1.48(+4.48%) |
Oct 07, 2011 | 35.11 | 35.11 | 32.86 | 33.01 | 224,528 | -1.80(-5.17%) |
Oct 06, 2011 | 34.40 | 34.86 | 33.68 | 34.81 | 192,724 | +0.31(+0.91%) |
Oct 05, 2011 | 34.14 | 34.66 | 33.51 | 34.49 | 158,415 | +0.33(+0.96%) |
Oct 04, 2011 | 32.31 | 34.26 | 32.19 | 34.16 | 476,580 | +1.50(+4.59%) |
Oct 03, 2011 | 33.49 | 33.92 | 32.61 | 32.66 | 201,394 | -0.82(-2.45%) |
Sep 30, 2011 | 34.00 | 34.22 | 33.45 | 33.49 | 170,774 | -0.79(-2.31%) |
Sep 29, 2011 | 33.44 | 34.28 | 33.39 | 34.28 | 212,725 | +1.53(+4.67%) |
Sep 28, 2011 | 33.80 | 34.14 | 32.71 | 32.75 | 137,035 | -1.00(-2.96%) |
Sep 27, 2011 | 33.92 | 34.37 | 33.52 | 33.75 | 140,001 | +0.48(+1.44%) |
Sep 26, 2011 | 32.64 | 33.34 | 32.36 | 33.27 | 220,669 | +0.86(+2.67%) |
Sep 23, 2011 | 31.56 | 32.43 | 31.56 | 32.41 | 157,123 | +0.61(+1.91%) |
Sep 22, 2011 | 31.48 | 32.02 | 31.29 | 31.80 | 246,890 | -0.62(-1.92%) |
Sep 21, 2011 | 33.61 | 33.79 | 32.28 | 32.42 | 246,453 | -1.30(-3.85%) |
Sep 20, 2011 | 33.95 | 34.29 | 33.67 | 33.72 | 84,503 | -0.19(-0.57%) |
Sep 19, 2011 | 34.56 | 34.69 | 33.88 | 33.91 | 130,406 | -1.23(-3.50%) |
Sep 16, 2011 | 35.04 | 35.34 | 34.56 | 35.14 | 132,927 | +0.14(+0.39%) |
Sep 15, 2011 | 34.64 | 35.03 | 34.31 | 35.01 | 178,874 | +0.56(+1.64%) |
Sep 14, 2011 | 34.30 | 34.71 | 33.86 | 34.44 | 226,399 | +0.35(+1.03%) |
Sep 13, 2011 | 33.76 | 34.92 | 33.63 | 34.09 | 141,259 | +0.33(+0.97%) |
Sep 12, 2011 | 32.28 | 33.81 | 32.28 | 33.76 | 138,581 | +0.83(+2.52%) |
Sep 09, 2011 | 33.33 | 33.72 | 32.72 | 32.94 | 566,247 | -0.71(-2.12%) |
Sep 08, 2011 | 34.26 | 34.49 | 33.59 | 33.65 | 230,104 | -0.86(-2.50%) |
Sep 07, 2011 | 33.29 | 34.57 | 33.16 | 34.51 | 147,617 | +1.74(+5.32%) |
Sep 06, 2011 | 31.56 | 32.96 | 31.50 | 32.77 | 210,024 | +0.22(+0.68%) |
Sep 02, 2011 | 33.11 | 33.84 | 32.55 | 32.55 | 193,824 | -1.35(-3.98%) |