Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 40.59 | 40.74 | 40.02 | 40.20 | 667,305 | -0.09(-0.22%) |
Aug 30, 2012 | 40.27 | 40.73 | 40.18 | 40.29 | 284,762 | -0.10(-0.25%) |
Aug 29, 2012 | 40.52 | 40.58 | 40.23 | 40.39 | 234,125 | -0.31(-0.76%) |
Aug 27, 2012 | 40.64 | 41.30 | 40.48 | 40.70 | 575,735 | +0.18(+0.44%) |
Aug 24, 2012 | 39.70 | 40.65 | 39.50 | 40.52 | 472,262 | +0.70(+1.76%) |
Aug 23, 2012 | 39.80 | 40.54 | 39.73 | 39.82 | 464,697 | -0.05(-0.13%) |
Aug 22, 2012 | 39.50 | 39.92 | 39.43 | 39.87 | 352,961 | +0.20(+0.50%) |
Aug 21, 2012 | 39.78 | 40.20 | 39.54 | 39.67 | 293,111 | -0.08(-0.20%) |
Aug 20, 2012 | 39.86 | 40.01 | 39.56 | 39.75 | 346,788 | -0.12(-0.30%) |
Aug 17, 2012 | 39.92 | 40.23 | 39.62 | 39.87 | 327,101 | -0.01(-0.03%) |
Aug 16, 2012 | 39.56 | 40.00 | 39.39 | 39.88 | 339,167 | +0.35(+0.89%) |
Aug 15, 2012 | 39.47 | 39.73 | 39.35 | 39.53 | 216,222 | -0.05(-0.13%) |
Aug 14, 2012 | 39.62 | 40.13 | 39.45 | 39.58 | 230,493 | +0.17(+0.43%) |
Aug 13, 2012 | 39.45 | 39.54 | 38.83 | 39.41 | 290,785 | -0.17(-0.43%) |
Aug 10, 2012 | 39.43 | 39.60 | 38.85 | 39.58 | 267,157 | +0.02(+0.05%) |
Aug 09, 2012 | 39.55 | 39.77 | 39.22 | 39.56 | 283,677 | +0.04(+0.10%) |
Aug 08, 2012 | 38.96 | 39.70 | 38.81 | 39.52 | 291,649 | +0.36(+0.92%) |
Aug 07, 2012 | 38.87 | 39.76 | 38.71 | 39.16 | 422,898 | +0.55(+1.42%) |
Aug 06, 2012 | 38.96 | 39.00 | 38.42 | 38.61 | 532,806 | -0.22(-0.57%) |
Aug 03, 2012 | 38.88 | 39.28 | 38.58 | 38.83 | 468,431 | +0.49(+1.28%) |
Aug 02, 2012 | 38.08 | 38.42 | 37.18 | 38.34 | 602,606 | +0.15(+0.39%) |
Aug 01, 2012 | 39.42 | 39.61 | 37.85 | 38.19 | 831,933 | -1.24(-3.14%) |
Jul 31, 2012 | 39.70 | 39.86 | 39.42 | 39.43 | 313,425 | -0.43(-1.08%) |
Jul 30, 2012 | 40.00 | 40.22 | 39.79 | 39.86 | 320,943 | -0.26(-0.65%) |
Jul 27, 2012 | 39.45 | 40.67 | 39.35 | 40.12 | 685,641 | +0.95(+2.43%) |
Jul 26, 2012 | 39.63 | 39.72 | 38.98 | 39.17 | 562,672 | +0.00(+0.00%) |
Jul 25, 2012 | 39.42 | 39.65 | 39.01 | 39.17 | 368,302 | -0.08(-0.20%) |
Jul 24, 2012 | 39.54 | 39.79 | 39.00 | 39.25 | 599,742 | -0.29(-0.73%) |
Jul 23, 2012 | 39.22 | 39.65 | 38.99 | 39.54 | 867,048 | -0.14(-0.35%) |
Jul 20, 2012 | 40.25 | 40.84 | 39.57 | 39.68 | 1,382,048 | -1.10(-2.70%) |
Jul 19, 2012 | 43.43 | 43.72 | 40.16 | 40.78 | 1,767,919 | -1.67(-3.93%) |
Jul 18, 2012 | 40.85 | 42.84 | 40.83 | 42.45 | 1,115,339 | +1.52(+3.71%) |
Jul 17, 2012 | 39.95 | 40.96 | 39.79 | 40.93 | 812,493 | +1.21(+3.05%) |
Jul 16, 2012 | 39.72 | 39.96 | 39.57 | 39.72 | 460,920 | -0.12(-0.30%) |
Jul 13, 2012 | 39.67 | 40.01 | 39.50 | 39.84 | 528,598 | +0.41(+1.04%) |
Jul 12, 2012 | 39.04 | 39.66 | 38.91 | 39.43 | 633,158 | +0.18(+0.46%) |
Jul 11, 2012 | 39.69 | 39.82 | 39.13 | 39.25 | 592,644 | -0.50(-1.26%) |
Jul 10, 2012 | 39.62 | 39.99 | 39.40 | 39.75 | 677,242 | +0.56(+1.43%) |
Jul 09, 2012 | 38.85 | 39.27 | 38.70 | 39.19 | 433,691 | +0.28(+0.72%) |
Jul 06, 2012 | 38.57 | 39.00 | 38.45 | 38.91 | 637,840 | -0.08(-0.21%) |
Jul 05, 2012 | 38.00 | 39.65 | 37.42 | 38.99 | 1,494,858 | +1.20(+3.18%) |
Jul 03, 2012 | 36.85 | 37.95 | 36.71 | 37.79 | 356,044 | +1.03(+2.80%) |
Jul 02, 2012 | 35.44 | 36.82 | 35.44 | 36.76 | 856,612 | +1.48(+4.20%) |
Jun 29, 2012 | 35.13 | 35.53 | 34.94 | 35.28 | 639,672 | +0.83(+2.41%) |
Jun 28, 2012 | 34.19 | 34.61 | 33.84 | 34.45 | 494,634 | -0.07(-0.20%) |
Jun 27, 2012 | 34.32 | 34.70 | 33.84 | 34.52 | 441,828 | +0.14(+0.41%) |
Jun 26, 2012 | 34.28 | 34.65 | 33.88 | 34.38 | 736,623 | +0.06(+0.17%) |
Jun 25, 2012 | 34.82 | 34.99 | 34.23 | 34.32 | 1,113,419 | -1.55(-4.32%) |
Jun 22, 2012 | 36.08 | 36.18 | 35.75 | 35.87 | 348,653 | -0.08(-0.22%) |
Jun 21, 2012 | 36.93 | 36.97 | 35.85 | 35.95 | 405,059 | -1.03(-2.79%) |
Jun 20, 2012 | 37.47 | 37.47 | 36.78 | 36.98 | 397,626 | -0.50(-1.33%) |
Jun 19, 2012 | 37.20 | 37.77 | 37.02 | 37.48 | 392,403 | +0.40(+1.08%) |
Jun 18, 2012 | 36.67 | 37.24 | 36.39 | 37.08 | 517,433 | +0.18(+0.49%) |
Jun 15, 2012 | 36.75 | 37.06 | 36.37 | 36.90 | 810,197 | +0.29(+0.79%) |
Jun 14, 2012 | 36.15 | 36.84 | 35.97 | 36.61 | 453,414 | +0.47(+1.30%) |
Jun 13, 2012 | 36.68 | 36.99 | 36.03 | 36.14 | 522,282 | -0.73(-1.98%) |
Jun 12, 2012 | 36.55 | 37.00 | 36.44 | 36.87 | 629,861 | +0.51(+1.40%) |
Jun 11, 2012 | 37.50 | 37.73 | 36.36 | 36.36 | 726,923 | -0.86(-2.31%) |
Jun 08, 2012 | 36.37 | 37.32 | 36.37 | 37.22 | 545,155 | +0.68(+1.86%) |
Jun 07, 2012 | 36.85 | 37.00 | 36.26 | 36.54 | 841,700 | -0.36(-0.98%) |
Jun 06, 2012 | 35.84 | 36.92 | 35.78 | 36.90 | 704,115 | +1.35(+3.80%) |
Jun 05, 2012 | 35.24 | 35.69 | 35.08 | 35.55 | 679,041 | +0.23(+0.65%) |
Jun 04, 2012 | 35.54 | 35.75 | 34.95 | 35.32 | 798,680 | +0.32(+0.91%) |
Jun 01, 2012 | 35.42 | 35.75 | 34.93 | 35.00 | 898,171 | -1.02(-2.83%) |
May 31, 2012 | 35.90 | 36.25 | 35.30 | 36.02 | 908,049 | +0.10(+0.28%) |
May 30, 2012 | 36.32 | 36.35 | 35.59 | 35.92 | 541,108 | -0.69(-1.88%) |
May 29, 2012 | 36.64 | 36.69 | 36.01 | 36.61 | 429,649 | +0.34(+0.94%) |
May 25, 2012 | 35.91 | 36.41 | 35.83 | 36.27 | 530,067 | +0.39(+1.09%) |
May 24, 2012 | 35.89 | 36.14 | 35.59 | 35.88 | 562,061 | +0.09(+0.25%) |
May 23, 2012 | 35.38 | 35.90 | 35.17 | 35.79 | 706,949 | +0.23(+0.65%) |
May 22, 2012 | 35.15 | 35.85 | 35.04 | 35.56 | 883,802 | +0.53(+1.51%) |
May 21, 2012 | 34.51 | 35.11 | 34.38 | 35.03 | 562,178 | +0.65(+1.89%) |
May 18, 2012 | 34.26 | 34.72 | 34.15 | 34.38 | 782,890 | +0.20(+0.59%) |
May 17, 2012 | 34.99 | 34.99 | 34.09 | 34.18 | 935,507 | -0.74(-2.12%) |
May 16, 2012 | 34.96 | 35.39 | 34.80 | 34.92 | 679,142 | +0.12(+0.34%) |
May 15, 2012 | 34.78 | 35.22 | 34.59 | 34.80 | 776,472 | -0.05(-0.14%) |
May 14, 2012 | 34.85 | 35.27 | 34.80 | 34.85 | 795,094 | -0.17(-0.49%) |
May 11, 2012 | 34.97 | 35.39 | 34.93 | 35.02 | 657,797 | -0.02(-0.06%) |
May 10, 2012 | 35.17 | 35.60 | 34.95 | 35.04 | 1,143,746 | +0.09(+0.26%) |
May 09, 2012 | 34.06 | 35.15 | 33.97 | 34.95 | 1,456,115 | +0.55(+1.60%) |
May 08, 2012 | 34.74 | 34.79 | 34.09 | 34.40 | 1,224,905 | -0.61(-1.74%) |
May 07, 2012 | 34.87 | 35.24 | 34.71 | 35.01 | 1,043,895 | +0.07(+0.20%) |
May 04, 2012 | 34.89 | 35.34 | 34.87 | 34.94 | 1,307,411 | -0.28(-0.80%) |
May 03, 2012 | 35.00 | 35.28 | 34.79 | 35.22 | 1,095,679 | +0.28(+0.80%) |
May 02, 2012 | 34.93 | 35.14 | 34.64 | 34.94 | 957,728 | -0.24(-0.68%) |
May 01, 2012 | 34.74 | 35.49 | 34.65 | 35.18 | 894,393 | +0.60(+1.74%) |
Apr 30, 2012 | 34.58 | 34.97 | 34.19 | 34.58 | 731,994 | +0.07(+0.20%) |
Apr 27, 2012 | 34.37 | 34.60 | 33.84 | 34.51 | 763,618 | +0.13(+0.38%) |
Apr 26, 2012 | 33.42 | 34.63 | 33.33 | 34.38 | 1,506,823 | +1.15(+3.46%) |
Apr 25, 2012 | 34.40 | 34.54 | 31.57 | 33.23 | 2,619,543 | -0.35(-1.04%) |
Apr 24, 2012 | 33.60 | 33.98 | 33.27 | 33.58 | 1,093,812 | -0.02(-0.06%) |
Apr 23, 2012 | 33.50 | 33.78 | 33.13 | 33.60 | 1,146,767 | -0.14(-0.41%) |
Apr 20, 2012 | 33.47 | 34.03 | 33.23 | 33.74 | 995,602 | +0.36(+1.08%) |
Apr 19, 2012 | 33.75 | 33.89 | 33.15 | 33.38 | 585,189 | -0.37(-1.10%) |
Apr 18, 2012 | 33.85 | 33.99 | 33.66 | 33.75 | 595,964 | -0.22(-0.65%) |
Apr 17, 2012 | 33.75 | 34.19 | 33.58 | 33.97 | 668,050 | +0.77(+2.32%) |
Apr 16, 2012 | 33.24 | 33.51 | 32.78 | 33.20 | 946,933 | +0.23(+0.70%) |
Apr 13, 2012 | 33.18 | 33.31 | 32.84 | 32.97 | 509,072 | -0.37(-1.11%) |
Apr 12, 2012 | 33.27 | 33.49 | 33.00 | 33.34 | 682,311 | +0.12(+0.36%) |
Apr 11, 2012 | 32.81 | 33.22 | 32.81 | 33.22 | 703,033 | +0.68(+2.09%) |
Apr 10, 2012 | 33.56 | 33.77 | 32.52 | 32.54 | 1,136,209 | -1.15(-3.41%) |
Apr 09, 2012 | 33.81 | 33.98 | 33.47 | 33.69 | 1,064,651 | -0.52(-1.52%) |
Apr 05, 2012 | 34.47 | 34.88 | 34.20 | 34.21 | 624,900 | -0.34(-0.98%) |
Apr 04, 2012 | 34.59 | 35.03 | 34.45 | 34.55 | 1,052,983 | -0.30(-0.86%) |
Apr 03, 2012 | 34.83 | 35.85 | 34.73 | 34.85 | 1,092,352 | +0.07(+0.20%) |
Apr 02, 2012 | 34.09 | 35.00 | 34.09 | 34.78 | 1,060,216 | +0.47(+1.37%) |
Mar 30, 2012 | 34.69 | 34.80 | 34.30 | 34.31 | 830,820 | -0.21(-0.61%) |
Mar 29, 2012 | 34.60 | 34.68 | 34.18 | 34.52 | 933,755 | -0.27(-0.78%) |
Mar 28, 2012 | 35.34 | 35.38 | 34.76 | 34.79 | 907,101 | -0.63(-1.78%) |
Mar 27, 2012 | 35.78 | 35.89 | 35.37 | 35.42 | 660,356 | -0.37(-1.03%) |
Mar 26, 2012 | 35.65 | 36.04 | 35.54 | 35.79 | 948,513 | +0.46(+1.30%) |
Mar 23, 2012 | 35.14 | 35.48 | 34.63 | 35.33 | 702,809 | +0.12(+0.34%) |
Mar 22, 2012 | 35.05 | 35.33 | 34.87 | 35.21 | 789,877 | -0.16(-0.45%) |
Mar 21, 2012 | 35.16 | 35.60 | 35.13 | 35.37 | 660,021 | +0.22(+0.63%) |
Mar 20, 2012 | 34.76 | 35.33 | 34.67 | 35.15 | 744,805 | +0.13(+0.37%) |
Mar 19, 2012 | 34.60 | 35.18 | 34.44 | 35.02 | 707,259 | +0.28(+0.81%) |
Mar 16, 2012 | 34.97 | 35.51 | 34.73 | 34.74 | 1,089,547 | -0.11(-0.32%) |
Mar 15, 2012 | 34.63 | 35.09 | 34.56 | 34.85 | 873,311 | +0.23(+0.66%) |
Mar 14, 2012 | 34.13 | 34.75 | 34.07 | 34.62 | 929,030 | +0.46(+1.35%) |
Mar 13, 2012 | 33.91 | 34.22 | 33.68 | 34.16 | 1,286,596 | +0.34(+1.01%) |
Mar 12, 2012 | 34.14 | 34.34 | 33.72 | 33.82 | 767,405 | -0.32(-0.94%) |
Mar 09, 2012 | 34.59 | 34.82 | 34.10 | 34.14 | 1,779,598 | -0.35(-1.01%) |
Mar 08, 2012 | 34.13 | 34.63 | 34.09 | 34.49 | 1,366,135 | +0.70(+2.07%) |
Mar 07, 2012 | 33.39 | 33.99 | 32.98 | 33.79 | 1,177,155 | +0.51(+1.53%) |
Mar 06, 2012 | 33.59 | 33.65 | 33.12 | 33.28 | 963,282 | -0.57(-1.68%) |
Mar 05, 2012 | 34.22 | 34.36 | 33.80 | 33.85 | 1,130,825 | -0.47(-1.37%) |
Mar 02, 2012 | 34.17 | 34.59 | 33.95 | 34.32 | 1,196,770 | +0.23(+0.67%) |
Mar 01, 2012 | 34.12 | 34.50 | 33.27 | 34.09 | 1,228,197 | +0.01(+0.03%) |
Feb 29, 2012 | 34.47 | 34.47 | 33.87 | 34.08 | 737,271 | -0.39(-1.13%) |
Feb 28, 2012 | 34.53 | 34.79 | 34.15 | 34.47 | 585,126 | +0.11(+0.32%) |
Feb 27, 2012 | 33.92 | 34.53 | 33.79 | 34.36 | 1,102,468 | +0.34(+1.00%) |
Feb 24, 2012 | 34.71 | 34.80 | 33.91 | 34.02 | 1,166,372 | -0.47(-1.36%) |
Feb 23, 2012 | 34.38 | 35.17 | 34.38 | 34.49 | 837,615 | +0.15(+0.44%) |
Feb 22, 2012 | 35.06 | 35.29 | 34.30 | 34.34 | 972,253 | -0.59(-1.69%) |
Feb 21, 2012 | 35.00 | 35.35 | 34.83 | 34.93 | 1,732,702 | -0.07(-0.20%) |
Feb 17, 2012 | 34.75 | 35.26 | 34.67 | 35.00 | 1,163,229 | +0.37(+1.07%) |
Feb 16, 2012 | 34.50 | 34.90 | 34.20 | 34.63 | 1,515,838 | +0.08(+0.23%) |
Feb 15, 2012 | 35.30 | 35.49 | 34.50 | 34.55 | 1,775,354 | -0.60(-1.71%) |
Feb 14, 2012 | 35.80 | 35.90 | 34.98 | 35.15 | 1,686,276 | -0.75(-2.09%) |
Feb 13, 2012 | 36.39 | 36.54 | 35.85 | 35.90 | 1,188,364 | -0.21(-0.58%) |
Feb 10, 2012 | 36.57 | 36.72 | 36.09 | 36.11 | 1,234,592 | -0.72(-1.95%) |
Feb 09, 2012 | 36.87 | 37.11 | 36.57 | 36.83 | 740,398 | -0.03(-0.08%) |
Feb 08, 2012 | 37.20 | 37.34 | 36.79 | 36.86 | 981,000 | -0.32(-0.86%) |
Feb 07, 2012 | 37.08 | 37.26 | 36.91 | 37.18 | 423,363 | +0.04(+0.11%) |
Feb 06, 2012 | 37.00 | 37.34 | 36.92 | 37.14 | 564,075 | +0.12(+0.32%) |
Feb 03, 2012 | 36.25 | 37.15 | 36.25 | 37.02 | 1,329,330 | +1.13(+3.15%) |
Feb 02, 2012 | 36.35 | 36.48 | 35.89 | 35.89 | 940,239 | -0.38(-1.05%) |
Feb 01, 2012 | 36.16 | 36.57 | 35.92 | 36.27 | 851,815 | +0.51(+1.43%) |
Jan 31, 2012 | 36.51 | 36.51 | 35.54 | 35.76 | 596,905 | -0.61(-1.68%) |
Jan 30, 2012 | 36.12 | 36.50 | 36.04 | 36.37 | 522,510 | -0.13(-0.36%) |
Jan 27, 2012 | 36.65 | 36.78 | 35.86 | 36.50 | 935,565 | -0.32(-0.87%) |
Jan 26, 2012 | 38.00 | 38.27 | 36.54 | 36.82 | 1,514,560 | +0.48(+1.32%) |
Jan 25, 2012 | 36.12 | 36.57 | 35.96 | 36.34 | 687,702 | +0.09(+0.25%) |
Jan 24, 2012 | 35.70 | 36.29 | 35.66 | 36.25 | 892,534 | +0.37(+1.03%) |
Jan 23, 2012 | 35.31 | 36.21 | 35.23 | 35.88 | 1,035,534 | +0.67(+1.90%) |
Jan 20, 2012 | 35.53 | 35.90 | 35.07 | 35.21 | 820,878 | -0.34(-0.96%) |
Jan 19, 2012 | 35.37 | 35.66 | 35.11 | 35.55 | 1,017,958 | +0.22(+0.62%) |
Jan 18, 2012 | 34.23 | 35.55 | 34.08 | 35.33 | 1,039,452 | +1.05(+3.06%) |
Jan 17, 2012 | 34.43 | 34.57 | 33.81 | 34.28 | 1,016,354 | +0.18(+0.53%) |
Jan 13, 2012 | 34.21 | 34.49 | 34.02 | 34.10 | 955,008 | -0.29(-0.84%) |
Jan 12, 2012 | 34.39 | 34.61 | 33.93 | 34.39 | 753,360 | +0.04(+0.12%) |
Jan 11, 2012 | 34.23 | 34.46 | 33.90 | 34.35 | 896,279 | +0.01(+0.03%) |
Jan 10, 2012 | 34.01 | 34.71 | 33.83 | 34.34 | 1,356,896 | +0.54(+1.60%) |
Jan 09, 2012 | 33.70 | 34.35 | 33.57 | 33.80 | 1,161,247 | +0.36(+1.08%) |
Jan 06, 2012 | 34.06 | 34.31 | 33.38 | 33.44 | 991,646 | -0.61(-1.79%) |
Jan 05, 2012 | 33.11 | 34.13 | 31.91 | 34.05 | 2,775,642 | +0.79(+2.38%) |
Jan 04, 2012 | 35.20 | 35.48 | 33.16 | 33.26 | 3,388,846 | -3.61(-9.79%) |
Dec 30, 2011 | 37.39 | 37.39 | 36.86 | 36.87 | 497,542 | -0.51(-1.36%) |
Dec 29, 2011 | 36.67 | 37.55 | 36.67 | 37.38 | 501,730 | +0.70(+1.91%) |
Dec 28, 2011 | 36.57 | 36.88 | 36.35 | 36.68 | 604,434 | +0.10(+0.27%) |
Dec 27, 2011 | 36.93 | 37.10 | 36.42 | 36.58 | 556,496 | -0.54(-1.45%) |
Dec 23, 2011 | 37.14 | 37.26 | 36.95 | 37.12 | 200,599 | +0.33(+0.90%) |
Dec 21, 2011 | 35.87 | 36.92 | 35.83 | 36.79 | 831,848 | +0.88(+2.45%) |
Dec 20, 2011 | 35.14 | 36.00 | 35.12 | 35.91 | 689,815 | +1.39(+4.03%) |
Dec 19, 2011 | 35.96 | 36.18 | 34.39 | 34.52 | 1,097,162 | -1.25(-3.49%) |
Dec 16, 2011 | 36.29 | 36.39 | 35.67 | 35.77 | 1,365,554 | -0.22(-0.61%) |
Dec 15, 2011 | 36.03 | 36.37 | 35.79 | 35.99 | 656,976 | +0.25(+0.70%) |
Dec 14, 2011 | 35.49 | 36.06 | 35.33 | 35.74 | 779,137 | -0.05(-0.14%) |
Dec 13, 2011 | 37.00 | 37.39 | 35.66 | 35.79 | 523,180 | -0.99(-2.69%) |
Dec 12, 2011 | 36.54 | 36.80 | 36.16 | 36.78 | 563,064 | -0.12(-0.33%) |
Dec 09, 2011 | 35.75 | 36.99 | 35.60 | 36.90 | 733,811 | +1.19(+3.33%) |
Dec 08, 2011 | 36.22 | 36.86 | 35.51 | 35.71 | 814,642 | -0.54(-1.49%) |
Dec 07, 2011 | 35.97 | 36.46 | 35.63 | 36.25 | 523,334 | +0.01(+0.03%) |
Dec 06, 2011 | 36.88 | 36.88 | 36.04 | 36.24 | 795,968 | -0.68(-1.84%) |
Dec 05, 2011 | 36.99 | 37.59 | 36.59 | 36.92 | 1,043,772 | +0.74(+2.05%) |
Dec 02, 2011 | 36.41 | 36.91 | 36.15 | 36.18 | 614,413 | +0.19(+0.53%) |
Dec 01, 2011 | 36.12 | 36.87 | 35.86 | 35.99 | 930,994 | -0.12(-0.33%) |
Nov 30, 2011 | 36.23 | 36.62 | 36.01 | 36.11 | 1,237,131 | +0.81(+2.29%) |
Nov 29, 2011 | 35.29 | 35.70 | 35.05 | 35.30 | 909,899 | +0.07(+0.20%) |
Nov 28, 2011 | 35.38 | 35.98 | 34.80 | 35.23 | 902,098 | +1.17(+3.44%) |
Nov 25, 2011 | 33.85 | 34.42 | 33.71 | 34.06 | 594,916 | +0.00(+0.00%) |
Nov 23, 2011 | 34.37 | 34.63 | 34.06 | 34.06 | 937,481 | -0.77(-2.21%) |
Nov 22, 2011 | 34.11 | 35.05 | 33.97 | 34.83 | 1,410,981 | +1.17(+3.48%) |
Nov 21, 2011 | 32.94 | 33.90 | 32.61 | 33.66 | 1,190,233 | +0.16(+0.48%) |
Nov 18, 2011 | 33.20 | 33.84 | 32.98 | 33.50 | 1,062,723 | +0.52(+1.58%) |
Nov 17, 2011 | 32.93 | 33.10 | 32.45 | 32.98 | 1,078,925 | -0.05(-0.15%) |
Nov 16, 2011 | 33.77 | 33.85 | 32.93 | 33.03 | 1,190,587 | -1.12(-3.28%) |
Nov 15, 2011 | 33.54 | 34.28 | 33.51 | 34.15 | 1,072,837 | +0.65(+1.94%) |
Nov 14, 2011 | 33.80 | 34.05 | 33.42 | 33.50 | 1,525,435 | -0.57(-1.67%) |
Nov 11, 2011 | 33.71 | 34.40 | 33.55 | 34.07 | 1,377,485 | +0.63(+1.88%) |
Nov 10, 2011 | 35.79 | 35.79 | 33.38 | 33.44 | 1,460,954 | -0.39(-1.15%) |
Nov 09, 2011 | 34.73 | 34.84 | 33.77 | 33.83 | 1,496,442 | -1.42(-4.03%) |
Nov 08, 2011 | 36.22 | 36.44 | 35.24 | 35.25 | 1,718,922 | -0.76(-2.11%) |
Nov 07, 2011 | 36.62 | 36.62 | 35.65 | 36.01 | 1,241,866 | -0.39(-1.07%) |
Nov 04, 2011 | 37.00 | 37.06 | 36.37 | 36.40 | 1,391,156 | -0.80(-2.15%) |
Nov 03, 2011 | 39.52 | 39.52 | 37.00 | 37.20 | 1,692,123 | -0.70(-1.85%) |
Nov 02, 2011 | 38.02 | 38.48 | 37.71 | 37.90 | 991,545 | +0.17(+0.45%) |
Nov 01, 2011 | 37.56 | 38.72 | 37.28 | 37.73 | 833,712 | -1.21(-3.11%) |
Oct 31, 2011 | 39.71 | 40.11 | 38.90 | 38.94 | 571,289 | -0.68(-1.72%) |
Oct 28, 2011 | 39.62 | 40.27 | 39.12 | 39.62 | 909,375 | -0.45(-1.12%) |
Oct 27, 2011 | 41.09 | 41.51 | 39.77 | 40.07 | 2,392,991 | +0.22(+0.55%) |
Oct 26, 2011 | 40.08 | 40.12 | 39.31 | 39.85 | 1,262,975 | +0.07(+0.18%) |
Oct 25, 2011 | 40.41 | 40.78 | 39.70 | 39.78 | 1,029,218 | -1.01(-2.48%) |
Oct 24, 2011 | 39.53 | 40.92 | 39.05 | 40.79 | 1,609,121 | +1.66(+4.24%) |
Oct 21, 2011 | 38.99 | 39.32 | 38.08 | 39.13 | 940,724 | +1.18(+3.11%) |
Oct 20, 2011 | 37.14 | 38.15 | 36.74 | 37.95 | 893,713 | +0.86(+2.32%) |
Oct 19, 2011 | 37.22 | 38.00 | 36.98 | 37.09 | 633,208 | -0.37(-0.99%) |
Oct 18, 2011 | 37.06 | 37.79 | 36.41 | 37.46 | 611,324 | +0.66(+1.79%) |
Oct 17, 2011 | 37.89 | 37.89 | 36.73 | 36.80 | 653,757 | -0.94(-2.49%) |
Oct 14, 2011 | 37.85 | 37.96 | 37.43 | 37.74 | 508,858 | +0.29(+0.77%) |
Oct 13, 2011 | 37.30 | 37.69 | 36.75 | 37.45 | 686,759 | -0.05(-0.13%) |
Oct 12, 2011 | 36.68 | 38.00 | 36.63 | 37.50 | 840,178 | +1.00(+2.74%) |
Oct 11, 2011 | 35.99 | 36.59 | 35.81 | 36.50 | 521,783 | +0.19(+0.52%) |
Oct 10, 2011 | 35.09 | 36.67 | 35.09 | 36.31 | 708,634 | +1.71(+4.94%) |
Oct 07, 2011 | 35.25 | 35.70 | 34.33 | 34.60 | 542,831 | -0.32(-0.92%) |
Oct 06, 2011 | 34.72 | 35.00 | 34.56 | 34.92 | 741,614 | +0.83(+2.43%) |
Oct 05, 2011 | 33.02 | 34.36 | 32.91 | 34.09 | 1,342,702 | +0.86(+2.59%) |
Oct 04, 2011 | 31.04 | 33.38 | 30.46 | 33.23 | 1,738,980 | +1.69(+5.36%) |
Oct 03, 2011 | 32.35 | 32.79 | 31.34 | 31.54 | 1,472,524 | -1.24(-3.78%) |
Sep 30, 2011 | 32.94 | 34.03 | 32.63 | 32.78 | 1,796,692 | -0.25(-0.76%) |
Sep 29, 2011 | 34.42 | 34.78 | 32.94 | 33.03 | 2,167,723 | -0.70(-2.08%) |
Sep 28, 2011 | 34.05 | 34.69 | 33.72 | 33.73 | 1,102,415 | -0.32(-0.94%) |
Sep 27, 2011 | 34.94 | 35.64 | 33.83 | 34.05 | 1,467,193 | -0.62(-1.79%) |
Sep 26, 2011 | 33.80 | 35.04 | 33.36 | 34.67 | 1,530,597 | +1.73(+5.25%) |
Sep 23, 2011 | 32.82 | 33.57 | 32.81 | 32.94 | 1,449,135 | -0.11(-0.33%) |
Sep 22, 2011 | 34.30 | 34.52 | 32.76 | 33.05 | 2,297,543 | -2.20(-6.24%) |
Sep 21, 2011 | 36.49 | 36.71 | 35.25 | 35.25 | 1,025,602 | -1.21(-3.32%) |
Sep 20, 2011 | 37.65 | 37.65 | 36.43 | 36.46 | 1,077,489 | -0.94(-2.51%) |
Sep 19, 2011 | 36.79 | 37.59 | 36.58 | 37.40 | 896,598 | +0.12(+0.32%) |
Sep 16, 2011 | 37.84 | 38.82 | 37.17 | 37.28 | 3,733,482 | -0.56(-1.48%) |
Sep 15, 2011 | 39.38 | 39.58 | 37.79 | 37.84 | 1,603,124 | -1.78(-4.49%) |
Sep 14, 2011 | 39.28 | 40.17 | 38.38 | 39.62 | 744,730 | +0.61(+1.56%) |
Sep 13, 2011 | 38.14 | 39.51 | 37.71 | 39.01 | 1,212,262 | +0.86(+2.25%) |
Sep 12, 2011 | 37.81 | 38.53 | 37.12 | 38.15 | 1,404,625 | -0.27(-0.70%) |
Sep 09, 2011 | 39.23 | 39.53 | 38.11 | 38.42 | 922,552 | -1.25(-3.15%) |
Sep 08, 2011 | 40.27 | 40.68 | 39.52 | 39.67 | 591,486 | -0.73(-1.81%) |
Sep 07, 2011 | 40.00 | 40.46 | 39.62 | 40.40 | 607,455 | +1.30(+3.32%) |
Sep 06, 2011 | 38.29 | 39.22 | 37.60 | 39.10 | 1,274,821 | -0.17(-0.43%) |
Sep 02, 2011 | 39.25 | 40.19 | 38.87 | 39.27 | 603,227 | -1.10(-2.72%) |