Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 36.56 | 36.89 | 36.32 | 36.73 | 550,437 | +0.86(+2.40%) |
Jun 28, 2012 | 34.48 | 35.87 | 34.48 | 35.86 | 630,873 | +0.93(+2.67%) |
Jun 27, 2012 | 34.82 | 35.23 | 34.69 | 34.93 | 427,209 | +0.24(+0.68%) |
Jun 26, 2012 | 34.64 | 34.89 | 34.31 | 34.70 | 493,338 | +0.09(+0.27%) |
Jun 25, 2012 | 35.06 | 35.07 | 34.25 | 34.60 | 503,081 | -1.10(-3.09%) |
Jun 22, 2012 | 35.56 | 35.71 | 35.26 | 35.70 | 616,000 | +0.23(+0.64%) |
Jun 21, 2012 | 35.97 | 36.00 | 35.37 | 35.48 | 896,568 | -0.32(-0.88%) |
Jun 20, 2012 | 35.83 | 36.03 | 35.44 | 35.79 | 697,843 | +0.07(+0.20%) |
Jun 19, 2012 | 34.92 | 35.96 | 34.92 | 35.72 | 631,332 | +0.85(+2.44%) |
Jun 18, 2012 | 34.38 | 34.96 | 34.25 | 34.87 | 684,763 | +0.40(+1.15%) |
Jun 15, 2012 | 33.46 | 34.57 | 33.46 | 34.48 | 1,591,349 | +1.44(+4.36%) |
Jun 14, 2012 | 32.76 | 33.21 | 32.46 | 33.03 | 682,188 | +0.38(+1.15%) |
Jun 13, 2012 | 33.27 | 33.34 | 32.54 | 32.66 | 818,309 | -0.62(-1.87%) |
Jun 12, 2012 | 33.38 | 33.38 | 32.95 | 33.28 | 921,844 | +0.04(+0.13%) |
Jun 11, 2012 | 34.46 | 34.52 | 33.18 | 33.24 | 294,192 | -0.79(-2.31%) |
Jun 08, 2012 | 33.74 | 34.06 | 33.30 | 34.02 | 340,143 | +0.09(+0.26%) |
Jun 07, 2012 | 34.64 | 34.76 | 33.90 | 33.93 | 275,625 | -0.12(-0.36%) |
Jun 06, 2012 | 33.37 | 34.20 | 33.26 | 34.06 | 359,592 | +1.05(+3.17%) |
Jun 05, 2012 | 32.62 | 33.15 | 32.46 | 33.01 | 277,768 | +0.20(+0.60%) |
Jun 04, 2012 | 33.27 | 33.41 | 32.14 | 32.81 | 378,711 | -0.32(-0.97%) |
Jun 01, 2012 | 33.48 | 33.61 | 32.99 | 33.13 | 519,454 | -1.05(-3.07%) |
May 31, 2012 | 34.09 | 34.42 | 33.49 | 34.18 | 796,352 | +0.02(+0.06%) |
May 30, 2012 | 34.43 | 34.45 | 33.84 | 34.16 | 545,124 | -0.70(-2.01%) |
May 29, 2012 | 34.56 | 35.10 | 34.41 | 34.87 | 375,510 | +0.71(+2.08%) |
May 25, 2012 | 34.49 | 34.50 | 34.04 | 34.16 | 484,818 | -0.40(-1.17%) |
May 24, 2012 | 34.49 | 34.66 | 34.06 | 34.56 | 433,966 | +0.22(+0.64%) |
May 23, 2012 | 33.85 | 34.48 | 33.41 | 34.34 | 401,786 | +0.15(+0.43%) |
May 22, 2012 | 33.87 | 34.45 | 33.75 | 34.19 | 724,934 | +0.35(+1.03%) |
May 21, 2012 | 32.66 | 33.90 | 32.47 | 33.84 | 767,629 | +1.34(+4.13%) |
May 18, 2012 | 32.73 | 33.16 | 32.42 | 32.50 | 552,149 | -0.18(-0.55%) |
May 17, 2012 | 34.06 | 34.18 | 32.58 | 32.68 | 727,702 | -1.21(-3.58%) |
May 16, 2012 | 34.32 | 34.58 | 33.86 | 33.90 | 601,427 | -0.29(-0.84%) |
May 15, 2012 | 34.19 | 34.65 | 33.78 | 34.18 | 818,883 | +0.02(+0.06%) |
May 14, 2012 | 34.41 | 34.64 | 34.03 | 34.16 | 449,915 | -0.69(-1.98%) |
May 11, 2012 | 34.20 | 35.24 | 34.14 | 34.86 | 906,011 | +0.33(+0.97%) |
May 10, 2012 | 35.31 | 35.57 | 34.39 | 34.52 | 986,651 | -0.58(-1.65%) |
May 09, 2012 | 35.19 | 35.68 | 35.04 | 35.10 | 743,803 | -0.57(-1.61%) |
May 08, 2012 | 35.73 | 35.74 | 34.92 | 35.68 | 844,027 | -0.19(-0.52%) |
May 07, 2012 | 36.14 | 36.21 | 35.67 | 35.86 | 745,222 | -0.43(-1.18%) |
May 04, 2012 | 36.65 | 36.65 | 35.90 | 36.29 | 880,454 | -0.73(-1.97%) |
May 03, 2012 | 36.96 | 37.27 | 36.74 | 37.02 | 958,603 | +0.09(+0.24%) |
May 02, 2012 | 36.27 | 37.01 | 36.16 | 36.93 | 1,092,141 | +0.45(+1.23%) |
May 01, 2012 | 36.61 | 37.16 | 36.30 | 36.48 | 788,090 | -0.12(-0.32%) |
Apr 30, 2012 | 37.17 | 37.25 | 36.37 | 36.60 | 504,231 | -0.72(-1.92%) |
Apr 27, 2012 | 37.18 | 37.53 | 36.97 | 37.32 | 641,564 | +0.36(+0.97%) |
Apr 26, 2012 | 35.86 | 37.16 | 35.86 | 36.96 | 750,692 | +0.20(+0.55%) |
Apr 25, 2012 | 36.65 | 36.85 | 35.88 | 36.76 | 1,349,896 | -0.28(-0.75%) |
Apr 24, 2012 | 37.31 | 39.01 | 36.70 | 37.04 | 1,239,192 | -0.14(-0.37%) |
Apr 23, 2012 | 36.96 | 37.23 | 36.62 | 37.17 | 732,353 | -0.44(-1.16%) |
Apr 20, 2012 | 37.68 | 37.79 | 37.43 | 37.61 | 1,137,319 | +0.28(+0.76%) |
Apr 19, 2012 | 37.96 | 38.30 | 37.01 | 37.33 | 899,443 | -0.78(-2.04%) |
Apr 18, 2012 | 37.08 | 38.25 | 36.80 | 38.10 | 1,304,871 | +0.85(+2.29%) |
Apr 17, 2012 | 36.93 | 37.57 | 36.82 | 37.25 | 1,454,260 | +0.73(+2.01%) |
Apr 16, 2012 | 36.36 | 36.72 | 35.84 | 36.52 | 868,615 | +0.37(+1.02%) |
Apr 13, 2012 | 35.82 | 36.33 | 35.82 | 36.15 | 818,293 | +0.22(+0.60%) |
Apr 12, 2012 | 35.97 | 36.39 | 35.54 | 35.93 | 1,472,027 | +2.38(+7.10%) |
Apr 11, 2012 | 33.92 | 33.95 | 33.30 | 33.55 | 748,203 | +0.12(+0.35%) |
Apr 10, 2012 | 34.53 | 34.59 | 33.33 | 33.44 | 645,168 | -1.20(-3.45%) |
Apr 09, 2012 | 34.50 | 34.86 | 34.29 | 34.63 | 553,295 | -0.36(-1.04%) |
Apr 05, 2012 | 34.99 | 35.44 | 34.95 | 34.99 | 822,194 | -0.10(-0.28%) |
Apr 04, 2012 | 35.17 | 35.44 | 34.88 | 35.09 | 588,562 | -0.48(-1.34%) |
Apr 03, 2012 | 35.73 | 35.89 | 35.17 | 35.57 | 635,491 | -0.14(-0.40%) |
Apr 02, 2012 | 35.43 | 36.09 | 35.18 | 35.71 | 473,907 | +0.24(+0.68%) |
Mar 30, 2012 | 34.95 | 35.89 | 34.77 | 35.47 | 928,681 | +0.74(+2.14%) |
Mar 29, 2012 | 34.91 | 34.92 | 33.72 | 34.72 | 793,390 | -0.26(-0.75%) |
Mar 28, 2012 | 35.65 | 35.74 | 34.63 | 34.99 | 575,612 | -0.61(-1.72%) |
Mar 27, 2012 | 36.10 | 36.27 | 35.57 | 35.60 | 570,106 | -0.54(-1.50%) |
Mar 26, 2012 | 35.95 | 36.14 | 35.68 | 36.14 | 559,337 | +0.51(+1.43%) |
Mar 23, 2012 | 35.68 | 35.75 | 34.95 | 35.63 | 313,800 | +0.21(+0.58%) |
Mar 22, 2012 | 35.61 | 35.73 | 34.94 | 35.43 | 321,966 | -0.70(-1.94%) |
Mar 21, 2012 | 36.21 | 36.31 | 35.60 | 36.13 | 361,313 | -0.03(-0.09%) |
Mar 20, 2012 | 36.50 | 36.50 | 35.92 | 36.16 | 417,566 | -0.54(-1.47%) |
Mar 19, 2012 | 36.48 | 37.21 | 36.42 | 36.70 | 484,334 | +0.23(+0.63%) |
Mar 16, 2012 | 36.16 | 36.77 | 36.16 | 36.47 | 1,144,140 | +0.45(+1.25%) |
Mar 15, 2012 | 35.64 | 36.14 | 35.44 | 36.02 | 712,624 | +0.45(+1.27%) |
Mar 14, 2012 | 36.09 | 36.12 | 35.29 | 35.57 | 416,226 | -0.50(-1.38%) |
Mar 13, 2012 | 35.55 | 36.07 | 35.45 | 36.07 | 409,001 | +0.74(+2.09%) |
Mar 12, 2012 | 35.76 | 35.96 | 35.20 | 35.33 | 425,937 | -0.35(-0.99%) |
Mar 09, 2012 | 35.09 | 35.76 | 34.75 | 35.68 | 761,548 | +0.70(+2.00%) |
Mar 08, 2012 | 34.38 | 35.13 | 34.22 | 34.98 | 468,125 | +0.81(+2.37%) |
Mar 07, 2012 | 34.05 | 34.60 | 33.91 | 34.17 | 438,532 | +0.27(+0.81%) |
Mar 06, 2012 | 34.65 | 34.65 | 33.77 | 33.90 | 436,237 | -1.22(-3.47%) |
Mar 05, 2012 | 35.51 | 35.52 | 34.85 | 35.12 | 263,862 | -0.40(-1.13%) |
Mar 02, 2012 | 35.44 | 35.72 | 35.28 | 35.52 | 499,658 | -0.01(-0.03%) |
Mar 01, 2012 | 35.21 | 36.01 | 35.21 | 35.52 | 496,226 | +0.36(+1.02%) |
Feb 29, 2012 | 35.99 | 36.17 | 35.14 | 35.17 | 437,295 | -0.80(-2.21%) |
Feb 28, 2012 | 35.62 | 36.24 | 35.39 | 35.96 | 712,915 | +0.33(+0.94%) |
Feb 27, 2012 | 34.48 | 35.91 | 34.37 | 35.63 | 895,108 | +0.91(+2.62%) |
Feb 24, 2012 | 35.35 | 35.41 | 34.59 | 34.72 | 441,435 | -0.63(-1.78%) |
Feb 23, 2012 | 35.13 | 35.50 | 34.69 | 35.35 | 572,813 | +0.22(+0.62%) |
Feb 22, 2012 | 33.41 | 35.26 | 33.36 | 35.13 | 1,069,418 | +1.72(+5.15%) |
Feb 21, 2012 | 33.37 | 33.50 | 32.03 | 33.41 | 979,641 | +0.08(+0.24%) |
Feb 17, 2012 | 33.52 | 33.54 | 33.05 | 33.33 | 621,627 | +0.02(+0.07%) |
Feb 16, 2012 | 32.78 | 33.67 | 32.58 | 33.31 | 726,348 | +0.65(+1.99%) |
Feb 15, 2012 | 33.49 | 33.57 | 32.42 | 32.66 | 509,333 | -0.74(-2.21%) |
Feb 14, 2012 | 33.14 | 33.42 | 33.02 | 33.40 | 367,850 | +0.10(+0.30%) |
Feb 13, 2012 | 33.29 | 33.49 | 32.92 | 33.30 | 484,827 | +0.33(+1.01%) |
Feb 10, 2012 | 32.69 | 33.09 | 32.44 | 32.96 | 357,220 | -0.04(-0.11%) |
Feb 09, 2012 | 33.23 | 33.42 | 32.74 | 33.00 | 338,036 | -0.07(-0.21%) |
Feb 08, 2012 | 33.22 | 33.36 | 32.72 | 33.07 | 584,549 | -0.04(-0.11%) |
Feb 07, 2012 | 33.05 | 33.44 | 32.80 | 33.11 | 394,322 | +0.00(+0.01%) |
Feb 06, 2012 | 33.10 | 33.26 | 32.95 | 33.11 | 412,003 | -0.22(-0.65%) |
Feb 03, 2012 | 33.51 | 33.63 | 33.30 | 33.32 | 453,235 | +0.33(+1.00%) |
Feb 02, 2012 | 33.09 | 33.22 | 32.86 | 32.99 | 528,501 | +0.00(+0.00%) |
Feb 01, 2012 | 32.63 | 33.25 | 32.51 | 32.99 | 646,964 | +0.64(+1.96%) |
Jan 31, 2012 | 32.73 | 32.79 | 31.18 | 32.36 | 2,288,339 | -0.17(-0.54%) |
Jan 30, 2012 | 33.58 | 34.13 | 32.11 | 32.53 | 2,686,815 | -1.39(-4.10%) |
Jan 27, 2012 | 33.74 | 34.21 | 33.72 | 33.92 | 373,724 | +0.04(+0.12%) |
Jan 26, 2012 | 34.24 | 34.31 | 33.77 | 33.88 | 398,235 | -0.05(-0.14%) |
Jan 25, 2012 | 33.31 | 34.04 | 33.05 | 33.93 | 371,708 | +0.53(+1.59%) |
Jan 24, 2012 | 33.18 | 33.58 | 32.88 | 33.40 | 521,496 | -0.09(-0.28%) |
Jan 23, 2012 | 33.57 | 34.21 | 33.29 | 33.49 | 505,952 | -0.15(-0.43%) |
Jan 20, 2012 | 34.51 | 34.51 | 33.39 | 33.64 | 554,586 | -0.95(-2.75%) |
Jan 19, 2012 | 34.43 | 35.32 | 34.43 | 34.59 | 922,687 | +0.41(+1.20%) |
Jan 18, 2012 | 33.04 | 34.20 | 33.04 | 34.18 | 689,221 | +1.13(+3.43%) |
Jan 17, 2012 | 33.74 | 33.74 | 32.94 | 33.04 | 453,864 | -0.40(-1.18%) |
Jan 13, 2012 | 33.29 | 33.47 | 32.69 | 33.44 | 274,896 | -0.24(-0.73%) |
Jan 12, 2012 | 33.98 | 33.98 | 33.30 | 33.68 | 401,941 | -0.13(-0.39%) |
Jan 11, 2012 | 33.58 | 33.98 | 33.54 | 33.82 | 229,586 | +0.11(+0.33%) |
Jan 10, 2012 | 34.04 | 34.04 | 33.40 | 33.70 | 444,827 | +0.14(+0.41%) |
Jan 09, 2012 | 33.24 | 33.65 | 33.12 | 33.57 | 370,781 | +0.41(+1.23%) |
Jan 06, 2012 | 33.11 | 33.19 | 32.60 | 33.16 | 420,171 | +0.06(+0.18%) |
Jan 05, 2012 | 32.26 | 33.14 | 31.89 | 33.10 | 481,716 | +0.68(+2.10%) |
Jan 04, 2012 | 32.44 | 32.55 | 31.77 | 32.41 | 708,254 | -0.49(-1.49%) |
Dec 30, 2011 | 32.70 | 32.95 | 32.61 | 32.90 | 500,037 | +0.30(+0.91%) |
Dec 29, 2011 | 32.10 | 32.68 | 31.98 | 32.61 | 290,126 | +0.64(+2.02%) |
Dec 28, 2011 | 32.53 | 32.53 | 31.73 | 31.96 | 348,753 | -0.53(-1.64%) |
Dec 27, 2011 | 32.46 | 32.71 | 32.29 | 32.49 | 349,805 | -0.06(-0.17%) |
Dec 23, 2011 | 32.05 | 32.67 | 32.05 | 32.55 | 378,152 | +0.67(+2.11%) |
Dec 21, 2011 | 31.47 | 31.98 | 30.97 | 31.88 | 390,633 | +0.30(+0.95%) |
Dec 20, 2011 | 31.37 | 31.71 | 31.23 | 31.58 | 705,382 | +0.72(+2.35%) |
Dec 19, 2011 | 31.96 | 32.08 | 30.71 | 30.85 | 506,462 | -0.95(-3.00%) |
Dec 16, 2011 | 30.81 | 31.89 | 30.71 | 31.81 | 1,349,579 | +1.27(+4.16%) |
Dec 15, 2011 | 30.90 | 31.13 | 30.37 | 30.54 | 629,340 | +0.15(+0.50%) |
Dec 14, 2011 | 30.96 | 32.61 | 29.69 | 30.39 | 941,617 | -0.79(-2.55%) |
Dec 13, 2011 | 32.22 | 32.42 | 30.90 | 31.18 | 484,329 | -0.67(-2.10%) |
Dec 12, 2011 | 32.00 | 32.00 | 31.37 | 31.85 | 426,625 | -0.62(-1.91%) |
Dec 09, 2011 | 31.54 | 32.62 | 31.45 | 32.47 | 181,139 | +1.11(+3.54%) |
Dec 08, 2011 | 32.11 | 32.31 | 31.29 | 31.36 | 391,430 | -1.02(-3.15%) |
Dec 07, 2011 | 32.08 | 32.56 | 31.51 | 32.38 | 529,175 | +0.00(+0.01%) |
Dec 06, 2011 | 32.89 | 32.92 | 31.95 | 32.38 | 428,934 | -0.55(-1.66%) |
Dec 05, 2011 | 33.14 | 33.45 | 32.68 | 32.92 | 432,673 | +0.38(+1.16%) |
Dec 02, 2011 | 32.70 | 32.79 | 32.34 | 32.55 | 491,991 | +0.32(+0.98%) |
Dec 01, 2011 | 31.89 | 32.48 | 31.78 | 32.23 | 594,902 | +0.13(+0.40%) |
Nov 30, 2011 | 31.43 | 32.11 | 31.17 | 32.10 | 688,126 | +1.93(+6.41%) |
Nov 29, 2011 | 29.86 | 30.42 | 29.76 | 30.17 | 383,448 | +0.28(+0.93%) |
Nov 28, 2011 | 29.82 | 30.21 | 29.46 | 29.89 | 456,711 | +1.09(+3.77%) |
Nov 25, 2011 | 29.13 | 29.44 | 28.80 | 28.81 | 168,324 | -0.51(-1.73%) |
Nov 23, 2011 | 29.65 | 29.80 | 28.92 | 29.31 | 503,794 | -0.76(-2.52%) |
Nov 22, 2011 | 30.11 | 30.45 | 29.75 | 30.07 | 703,046 | -0.12(-0.41%) |
Nov 21, 2011 | 30.81 | 30.88 | 29.94 | 30.19 | 603,568 | -1.16(-3.71%) |
Nov 18, 2011 | 31.88 | 31.88 | 31.00 | 31.36 | 458,014 | -0.40(-1.24%) |
Nov 17, 2011 | 31.50 | 31.87 | 30.97 | 31.75 | 831,198 | +0.27(+0.85%) |
Nov 16, 2011 | 31.71 | 32.42 | 31.44 | 31.48 | 305,482 | -0.53(-1.65%) |
Nov 15, 2011 | 31.50 | 32.23 | 31.29 | 32.01 | 419,869 | +0.31(+0.98%) |
Nov 14, 2011 | 31.92 | 32.03 | 31.47 | 31.70 | 326,039 | -0.27(-0.84%) |
Nov 11, 2011 | 31.62 | 32.23 | 31.62 | 31.97 | 616,802 | +0.77(+2.47%) |
Nov 10, 2011 | 31.31 | 31.50 | 30.92 | 31.20 | 453,095 | +0.40(+1.31%) |
Nov 09, 2011 | 31.41 | 31.66 | 30.64 | 30.79 | 335,369 | -1.45(-4.49%) |
Nov 08, 2011 | 32.10 | 32.32 | 31.27 | 32.24 | 398,867 | +0.33(+1.05%) |
Nov 07, 2011 | 31.54 | 32.13 | 30.69 | 31.91 | 514,510 | +0.22(+0.70%) |
Nov 04, 2011 | 31.53 | 31.89 | 31.06 | 31.69 | 540,239 | +0.07(+0.22%) |
Nov 03, 2011 | 31.45 | 31.83 | 30.94 | 31.61 | 1,187,613 | +0.38(+1.22%) |
Nov 02, 2011 | 31.44 | 31.69 | 30.78 | 31.23 | 605,955 | +0.39(+1.28%) |
Nov 01, 2011 | 30.09 | 31.53 | 29.36 | 30.84 | 836,015 | -0.75(-2.37%) |
Oct 31, 2011 | 31.99 | 32.32 | 31.36 | 31.59 | 326,509 | -0.95(-2.90%) |
Oct 28, 2011 | 32.25 | 32.83 | 32.05 | 32.53 | 401,055 | +0.12(+0.38%) |
Oct 27, 2011 | 31.92 | 33.20 | 31.77 | 32.41 | 954,911 | +1.40(+4.52%) |
Oct 26, 2011 | 31.92 | 31.92 | 30.27 | 31.01 | 784,034 | -0.42(-1.33%) |
Oct 25, 2011 | 31.36 | 31.97 | 30.21 | 31.43 | 1,012,729 | +1.39(+4.63%) |
Oct 24, 2011 | 29.08 | 30.29 | 29.08 | 30.03 | 535,470 | +1.14(+3.94%) |
Oct 21, 2011 | 28.12 | 28.92 | 28.00 | 28.90 | 304,815 | +1.14(+4.10%) |
Oct 20, 2011 | 27.53 | 27.83 | 27.08 | 27.76 | 410,124 | +0.34(+1.25%) |
Oct 19, 2011 | 28.11 | 28.47 | 27.26 | 27.42 | 318,726 | -0.79(-2.80%) |
Oct 18, 2011 | 27.35 | 28.42 | 27.16 | 28.21 | 318,867 | +0.93(+3.40%) |
Oct 17, 2011 | 27.73 | 27.83 | 27.15 | 27.28 | 490,543 | -0.60(-2.14%) |
Oct 14, 2011 | 27.77 | 28.02 | 27.32 | 27.88 | 365,834 | +0.69(+2.54%) |
Oct 13, 2011 | 27.44 | 27.58 | 26.83 | 27.19 | 679,446 | -0.55(-2.00%) |
Oct 12, 2011 | 27.71 | 28.32 | 27.39 | 27.74 | 614,511 | +0.35(+1.29%) |
Oct 11, 2011 | 27.01 | 27.58 | 26.95 | 27.39 | 400,151 | +0.08(+0.31%) |
Oct 10, 2011 | 26.77 | 27.40 | 26.73 | 27.30 | 287,415 | +1.10(+4.20%) |
Oct 07, 2011 | 27.06 | 27.07 | 25.77 | 26.20 | 557,832 | -0.68(-2.54%) |
Oct 06, 2011 | 26.36 | 27.03 | 26.36 | 26.88 | 584,429 | +0.85(+3.27%) |
Oct 05, 2011 | 25.10 | 26.19 | 24.75 | 26.03 | 394,175 | +0.98(+3.92%) |
Oct 04, 2011 | 23.30 | 25.07 | 23.22 | 25.05 | 609,755 | +1.47(+6.24%) |
Oct 03, 2011 | 24.36 | 25.07 | 23.33 | 23.58 | 752,370 | -1.28(-5.14%) |
Sep 30, 2011 | 25.69 | 25.87 | 24.82 | 24.86 | 542,262 | -1.22(-4.67%) |
Sep 29, 2011 | 25.89 | 26.17 | 25.22 | 26.08 | 351,565 | +0.73(+2.89%) |
Sep 28, 2011 | 26.74 | 26.77 | 25.07 | 25.34 | 433,281 | -1.36(-5.11%) |
Sep 27, 2011 | 26.57 | 27.64 | 26.55 | 26.71 | 417,179 | +0.73(+2.82%) |
Sep 26, 2011 | 25.47 | 26.02 | 24.68 | 25.97 | 410,452 | +0.73(+2.91%) |
Sep 23, 2011 | 24.91 | 25.51 | 24.82 | 25.24 | 383,742 | +0.22(+0.86%) |
Sep 22, 2011 | 25.05 | 25.86 | 24.62 | 25.02 | 406,530 | -0.93(-3.57%) |
Sep 21, 2011 | 27.11 | 27.11 | 25.95 | 25.95 | 641,314 | -1.28(-4.70%) |
Sep 20, 2011 | 28.09 | 28.28 | 27.21 | 27.23 | 368,697 | -0.76(-2.71%) |
Sep 19, 2011 | 27.83 | 28.10 | 27.30 | 27.98 | 452,178 | -0.44(-1.54%) |
Sep 16, 2011 | 28.53 | 28.92 | 28.21 | 28.42 | 567,046 | -0.11(-0.38%) |
Sep 15, 2011 | 28.09 | 28.61 | 28.07 | 28.53 | 381,767 | +0.48(+1.71%) |
Sep 14, 2011 | 27.41 | 28.37 | 26.79 | 28.05 | 475,863 | +0.83(+3.04%) |
Sep 13, 2011 | 26.58 | 27.41 | 26.32 | 27.22 | 439,702 | +0.81(+3.06%) |
Sep 12, 2011 | 26.05 | 26.63 | 25.54 | 26.41 | 319,367 | -0.05(-0.18%) |
Sep 09, 2011 | 27.12 | 27.31 | 26.27 | 26.46 | 459,016 | -1.02(-3.71%) |
Sep 08, 2011 | 27.41 | 27.84 | 27.31 | 27.48 | 393,839 | -0.24(-0.85%) |
Sep 07, 2011 | 27.24 | 27.73 | 27.04 | 27.72 | 332,902 | +0.93(+3.48%) |
Sep 06, 2011 | 25.85 | 26.86 | 25.85 | 26.79 | 348,713 | -0.12(-0.45%) |
Sep 02, 2011 | 27.17 | 27.67 | 26.74 | 26.91 | 318,760 | -0.88(-3.18%) |
Sep 01, 2011 | 28.61 | 28.79 | 27.75 | 27.79 | 500,237 | -0.84(-2.92%) |
Aug 31, 2011 | 29.11 | 29.54 | 28.30 | 28.63 | 556,971 | -0.18(-0.64%) |
Aug 30, 2011 | 28.24 | 29.07 | 28.00 | 28.81 | 517,379 | +0.33(+1.17%) |
Aug 29, 2011 | 27.69 | 28.52 | 27.59 | 28.48 | 301,573 | +1.23(+4.52%) |
Aug 26, 2011 | 25.91 | 27.42 | 25.46 | 27.25 | 669,237 | +1.12(+4.30%) |
Aug 25, 2011 | 26.86 | 26.98 | 25.94 | 26.12 | 588,146 | -0.50(-1.89%) |
Aug 24, 2011 | 26.03 | 26.70 | 25.59 | 26.63 | 709,998 | +0.52(+2.00%) |
Aug 23, 2011 | 24.82 | 26.11 | 24.54 | 26.10 | 655,128 | +1.45(+5.89%) |
Aug 22, 2011 | 25.35 | 25.45 | 24.40 | 24.65 | 600,359 | -0.02(-0.08%) |
Aug 19, 2011 | 24.56 | 25.70 | 24.48 | 24.67 | 736,752 | -0.31(-1.26%) |
Aug 18, 2011 | 25.41 | 25.52 | 24.65 | 24.99 | 664,139 | -1.36(-5.17%) |
Aug 17, 2011 | 26.77 | 26.98 | 26.09 | 26.35 | 452,859 | -0.26(-0.99%) |
Aug 16, 2011 | 26.63 | 27.01 | 26.26 | 26.61 | 880,175 | -0.47(-1.75%) |
Aug 15, 2011 | 26.95 | 27.35 | 26.52 | 27.09 | 1,034,240 | +0.31(+1.16%) |
Aug 12, 2011 | 27.07 | 27.37 | 26.66 | 26.78 | 935,334 | +0.02(+0.07%) |
Aug 11, 2011 | 25.51 | 27.14 | 25.41 | 26.76 | 575,537 | +1.36(+5.35%) |
Aug 10, 2011 | 25.59 | 26.36 | 25.27 | 25.40 | 1,142,080 | -0.89(-3.40%) |
Aug 09, 2011 | 26.03 | 26.33 | 24.27 | 26.29 | 1,498,940 | +1.93(+7.93%) |
Aug 08, 2011 | 26.03 | 26.30 | 24.28 | 24.36 | 1,599,525 | -2.61(-9.67%) |
Aug 05, 2011 | 27.59 | 28.01 | 26.44 | 26.97 | 2,099,582 | -0.20(-0.73%) |
Aug 04, 2011 | 28.90 | 29.04 | 27.16 | 27.17 | 1,431,621 | -2.33(-7.89%) |
Aug 03, 2011 | 29.28 | 29.60 | 28.35 | 29.49 | 1,261,079 | +0.16(+0.54%) |
Aug 02, 2011 | 30.17 | 30.95 | 29.30 | 29.33 | 946,531 | -1.28(-4.18%) |
Aug 01, 2011 | 30.68 | 30.92 | 30.14 | 30.61 | 883,390 | +0.29(+0.96%) |
Jul 29, 2011 | 29.90 | 30.64 | 29.60 | 30.32 | 736,127 | -0.22(-0.72%) |
Jul 28, 2011 | 31.07 | 31.54 | 30.47 | 30.54 | 947,159 | -0.31(-1.02%) |
Jul 27, 2011 | 32.83 | 32.83 | 30.70 | 30.86 | 974,344 | -1.07(-3.36%) |
Jul 26, 2011 | 32.72 | 33.47 | 31.72 | 31.93 | 1,069,856 | +0.37(+1.16%) |
Jul 25, 2011 | 31.04 | 31.73 | 30.91 | 31.56 | 741,805 | +0.18(+0.58%) |
Jul 22, 2011 | 31.27 | 31.43 | 31.25 | 31.38 | 459,637 | +0.17(+0.56%) |
Jul 21, 2011 | 30.87 | 31.46 | 30.82 | 31.20 | 579,417 | +0.45(+1.47%) |
Jul 20, 2011 | 30.74 | 31.01 | 30.63 | 30.75 | 658,682 | +0.03(+0.09%) |
Jul 19, 2011 | 30.02 | 30.73 | 29.97 | 30.72 | 1,116,021 | +0.94(+3.17%) |
Jul 18, 2011 | 29.63 | 29.81 | 29.38 | 29.78 | 897,443 | +0.03(+0.09%) |
Jul 15, 2011 | 29.57 | 29.76 | 29.03 | 29.75 | 1,156,712 | +0.29(+0.99%) |
Jul 14, 2011 | 30.37 | 30.42 | 29.28 | 29.46 | 1,226,552 | -0.82(-2.72%) |
Jul 13, 2011 | 30.47 | 30.78 | 30.20 | 30.28 | 529,279 | -0.08(-0.28%) |
Jul 12, 2011 | 30.49 | 30.68 | 30.32 | 30.37 | 569,504 | -0.30(-0.97%) |
Jul 11, 2011 | 31.80 | 31.99 | 30.20 | 30.66 | 1,762,399 | -1.67(-5.16%) |
Jul 08, 2011 | 31.83 | 32.37 | 31.80 | 32.33 | 580,957 | -0.00(-0.01%) |
Jul 07, 2011 | 32.35 | 32.55 | 32.12 | 32.34 | 758,692 | +0.40(+1.27%) |
Jul 06, 2011 | 31.53 | 32.12 | 31.36 | 31.93 | 686,675 | +0.43(+1.36%) |
Jul 05, 2011 | 31.64 | 31.89 | 31.31 | 31.50 | 537,553 | -0.13(-0.40%) |