Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 34.18 | 34.58 | 33.49 | 34.30 | 633,439 | +0.43(+1.27%) |
Aug 30, 2012 | 34.83 | 35.03 | 33.80 | 33.87 | 471,726 | -1.19(-3.39%) |
Aug 29, 2012 | 34.70 | 35.42 | 34.50 | 35.06 | 681,503 | +1.61(+4.81%) |
Aug 27, 2012 | 33.25 | 33.62 | 32.55 | 33.45 | 595,139 | +0.43(+1.30%) |
Aug 24, 2012 | 33.15 | 33.73 | 32.83 | 33.02 | 527,015 | -0.18(-0.54%) |
Aug 23, 2012 | 33.32 | 33.50 | 32.74 | 33.20 | 526,075 | -0.22(-0.66%) |
Aug 22, 2012 | 34.13 | 34.37 | 32.94 | 33.42 | 1,008,735 | -0.80(-2.33%) |
Aug 21, 2012 | 34.23 | 35.54 | 33.96 | 34.22 | 945,176 | +0.38(+1.11%) |
Aug 20, 2012 | 35.64 | 36.11 | 33.64 | 33.84 | 1,290,604 | -2.31(-6.39%) |
Aug 17, 2012 | 36.62 | 36.77 | 35.61 | 36.15 | 689,120 | -0.15(-0.41%) |
Aug 16, 2012 | 35.59 | 36.39 | 35.38 | 36.30 | 535,267 | +0.70(+1.97%) |
Aug 15, 2012 | 34.93 | 36.19 | 34.90 | 35.60 | 826,541 | +0.43(+1.22%) |
Aug 14, 2012 | 36.00 | 36.34 | 34.93 | 35.17 | 597,490 | -0.64(-1.79%) |
Aug 13, 2012 | 36.32 | 36.47 | 35.09 | 35.81 | 985,653 | -1.96(-5.19%) |
Aug 10, 2012 | 38.04 | 38.16 | 37.35 | 37.77 | 513,565 | -0.34(-0.89%) |
Aug 09, 2012 | 37.80 | 38.35 | 37.80 | 38.11 | 655,619 | +0.22(+0.58%) |
Aug 08, 2012 | 36.72 | 38.11 | 36.19 | 37.89 | 863,495 | +0.79(+2.13%) |
Aug 07, 2012 | 36.70 | 37.50 | 36.21 | 37.10 | 717,167 | +0.64(+1.76%) |
Aug 06, 2012 | 34.00 | 36.86 | 34.00 | 36.46 | 844,224 | +1.99(+5.77%) |
Aug 03, 2012 | 34.39 | 34.98 | 33.74 | 34.47 | 1,007,664 | +0.60(+1.77%) |
Aug 02, 2012 | 34.45 | 35.03 | 33.60 | 33.87 | 1,085,889 | -0.73(-2.11%) |
Aug 01, 2012 | 35.81 | 35.84 | 34.12 | 34.60 | 1,048,750 | -1.11(-3.11%) |
Jul 31, 2012 | 35.00 | 35.74 | 34.69 | 35.71 | 986,520 | +0.86(+2.47%) |
Jul 30, 2012 | 34.36 | 35.10 | 34.00 | 34.85 | 1,447,136 | +0.35(+1.01%) |
Jul 27, 2012 | 33.65 | 34.82 | 30.70 | 34.50 | 1,642,951 | +0.76(+2.25%) |
Jul 26, 2012 | 31.97 | 35.01 | 31.97 | 33.74 | 1,773,207 | +2.98(+9.69%) |
Jul 25, 2012 | 31.62 | 32.08 | 30.68 | 30.76 | 783,814 | -0.62(-1.98%) |
Jul 24, 2012 | 31.82 | 32.11 | 31.04 | 31.38 | 681,296 | -0.24(-0.76%) |
Jul 23, 2012 | 31.72 | 32.06 | 30.92 | 31.62 | 456,041 | -1.00(-3.07%) |
Jul 20, 2012 | 32.60 | 33.10 | 32.09 | 32.62 | 659,999 | -0.23(-0.70%) |
Jul 19, 2012 | 33.17 | 33.37 | 32.19 | 32.85 | 771,715 | -0.37(-1.11%) |
Jul 18, 2012 | 32.29 | 33.88 | 32.29 | 33.22 | 731,858 | +0.90(+2.78%) |
Jul 17, 2012 | 33.00 | 33.00 | 31.50 | 32.32 | 751,527 | -0.52(-1.58%) |
Jul 16, 2012 | 34.02 | 34.10 | 32.57 | 32.84 | 780,851 | -1.72(-4.98%) |
Jul 13, 2012 | 34.12 | 34.81 | 33.92 | 34.56 | 290,623 | +0.50(+1.47%) |
Jul 12, 2012 | 34.27 | 34.31 | 33.27 | 34.06 | 468,053 | -0.61(-1.76%) |
Jul 11, 2012 | 35.33 | 35.64 | 34.36 | 34.67 | 368,298 | -0.55(-1.56%) |
Jul 10, 2012 | 35.47 | 35.92 | 34.99 | 35.22 | 483,968 | -0.15(-0.42%) |
Jul 09, 2012 | 35.62 | 35.88 | 35.15 | 35.37 | 505,342 | -0.47(-1.31%) |
Jul 06, 2012 | 35.86 | 35.95 | 35.16 | 35.84 | 426,955 | -0.47(-1.29%) |
Jul 05, 2012 | 36.18 | 37.02 | 35.60 | 36.31 | 454,830 | -0.10(-0.27%) |
Jul 03, 2012 | 35.49 | 36.98 | 35.46 | 36.41 | 505,622 | +0.85(+2.39%) |
Jul 02, 2012 | 34.58 | 36.15 | 34.18 | 35.56 | 1,034,283 | +1.20(+3.49%) |
Jun 29, 2012 | 33.82 | 34.60 | 33.13 | 34.36 | 699,406 | +1.41(+4.28%) |
Jun 28, 2012 | 32.11 | 33.41 | 31.82 | 32.95 | 718,895 | +0.20(+0.61%) |
Jun 27, 2012 | 31.51 | 32.95 | 31.48 | 32.75 | 884,504 | +1.34(+4.27%) |
Jun 26, 2012 | 31.59 | 31.79 | 30.64 | 31.41 | 1,197,917 | +1.21(+4.01%) |
Jun 25, 2012 | 33.48 | 33.51 | 29.77 | 30.20 | 1,702,847 | -3.87(-11.36%) |
Jun 22, 2012 | 33.92 | 34.24 | 33.25 | 34.07 | 1,038,205 | +0.66(+1.98%) |
Jun 21, 2012 | 34.66 | 34.87 | 33.33 | 33.41 | 562,550 | -1.40(-4.02%) |
Jun 20, 2012 | 34.25 | 34.88 | 34.13 | 34.81 | 505,150 | +0.44(+1.28%) |
Jun 19, 2012 | 33.37 | 34.72 | 33.31 | 34.37 | 693,824 | +1.11(+3.34%) |
Jun 18, 2012 | 32.88 | 33.47 | 32.75 | 33.26 | 454,160 | -0.02(-0.06%) |
Jun 15, 2012 | 32.55 | 33.36 | 32.45 | 33.28 | 591,606 | +0.51(+1.56%) |
Jun 14, 2012 | 32.98 | 33.19 | 32.11 | 32.77 | 423,059 | -0.22(-0.67%) |
Jun 13, 2012 | 33.74 | 34.17 | 32.56 | 32.99 | 806,446 | -0.91(-2.68%) |
Jun 12, 2012 | 33.39 | 33.94 | 32.78 | 33.90 | 473,925 | +0.86(+2.60%) |
Jun 11, 2012 | 35.00 | 35.08 | 33.00 | 33.04 | 476,403 | -1.56(-4.51%) |
Jun 08, 2012 | 33.40 | 34.75 | 32.94 | 34.60 | 645,876 | +1.08(+3.22%) |
Jun 07, 2012 | 35.29 | 35.65 | 33.42 | 33.52 | 744,686 | -1.43(-4.09%) |
Jun 06, 2012 | 35.00 | 35.30 | 34.55 | 34.95 | 925,372 | +0.20(+0.58%) |
Jun 05, 2012 | 33.07 | 35.27 | 32.91 | 34.75 | 1,009,017 | +1.51(+4.54%) |
Jun 04, 2012 | 33.45 | 33.73 | 32.51 | 33.24 | 889,011 | -0.16(-0.48%) |
Jun 01, 2012 | 33.64 | 34.78 | 33.16 | 33.40 | 1,059,665 | -1.28(-3.69%) |
May 31, 2012 | 34.66 | 34.96 | 33.92 | 34.68 | 1,022,533 | -0.09(-0.26%) |
May 30, 2012 | 34.69 | 35.11 | 34.15 | 34.77 | 1,178,211 | +0.35(+1.02%) |
May 29, 2012 | 33.98 | 34.44 | 33.29 | 34.42 | 699,063 | +1.11(+3.33%) |
May 25, 2012 | 32.88 | 33.48 | 32.62 | 33.31 | 557,472 | +0.31(+0.94%) |
May 24, 2012 | 34.11 | 34.15 | 32.52 | 33.00 | 654,791 | -1.11(-3.25%) |
May 23, 2012 | 33.26 | 34.16 | 32.74 | 34.11 | 981,530 | +0.35(+1.04%) |
May 22, 2012 | 34.56 | 34.56 | 33.44 | 33.76 | 552,970 | -0.98(-2.82%) |
May 21, 2012 | 33.89 | 34.80 | 33.13 | 34.74 | 547,838 | +1.15(+3.42%) |
May 18, 2012 | 34.44 | 34.76 | 33.45 | 33.59 | 1,067,563 | -0.90(-2.61%) |
May 17, 2012 | 34.46 | 35.70 | 34.30 | 34.49 | 1,218,918 | +0.18(+0.52%) |
May 16, 2012 | 36.40 | 36.45 | 34.25 | 34.31 | 1,752,473 | -1.80(-4.98%) |
May 15, 2012 | 36.08 | 37.17 | 35.85 | 36.11 | 1,147,066 | -0.03(-0.08%) |
May 14, 2012 | 36.40 | 36.70 | 36.01 | 36.14 | 1,236,598 | -0.83(-2.25%) |
May 11, 2012 | 36.49 | 37.87 | 36.40 | 36.97 | 1,441,400 | +0.01(+0.03%) |
May 10, 2012 | 36.80 | 37.11 | 36.29 | 36.96 | 820,371 | +0.33(+0.90%) |
May 09, 2012 | 36.98 | 36.98 | 35.64 | 36.63 | 1,342,911 | -0.09(-0.25%) |
May 08, 2012 | 36.27 | 37.04 | 35.40 | 36.72 | 2,380,719 | +0.72(+2.00%) |
May 07, 2012 | 35.10 | 36.11 | 34.95 | 36.00 | 1,022,458 | +0.76(+2.16%) |
May 04, 2012 | 34.93 | 35.81 | 34.51 | 35.24 | 1,314,884 | +0.29(+0.83%) |
May 03, 2012 | 35.65 | 35.80 | 34.47 | 34.95 | 978,746 | -0.85(-2.37%) |
May 02, 2012 | 34.36 | 35.86 | 34.27 | 35.80 | 1,984,906 | +0.98(+2.81%) |
May 01, 2012 | 34.23 | 35.20 | 32.81 | 34.82 | 6,434,130 | +4.63(+15.34%) |
Apr 30, 2012 | 30.23 | 31.30 | 30.00 | 30.19 | 2,537,415 | -0.16(-0.53%) |
Apr 27, 2012 | 28.75 | 30.48 | 28.55 | 30.35 | 1,845,831 | +1.67(+5.82%) |
Apr 26, 2012 | 27.07 | 28.73 | 26.91 | 28.68 | 1,568,801 | +1.85(+6.90%) |
Apr 25, 2012 | 27.11 | 27.57 | 26.50 | 26.83 | 1,153,576 | +0.18(+0.68%) |
Apr 24, 2012 | 26.86 | 27.21 | 26.51 | 26.65 | 709,523 | -0.24(-0.89%) |
Apr 23, 2012 | 27.23 | 27.36 | 26.65 | 26.89 | 1,027,511 | -0.84(-3.03%) |
Apr 20, 2012 | 29.65 | 29.70 | 27.66 | 27.73 | 1,050,317 | -1.34(-4.61%) |
Apr 19, 2012 | 28.40 | 29.79 | 28.40 | 29.07 | 1,584,438 | +0.79(+2.79%) |
Apr 18, 2012 | 27.87 | 28.38 | 27.45 | 28.28 | 991,999 | +0.01(+0.04%) |
Apr 17, 2012 | 27.74 | 28.69 | 27.50 | 28.27 | 718,749 | +0.77(+2.80%) |
Apr 16, 2012 | 28.49 | 29.07 | 27.24 | 27.50 | 1,015,650 | -0.80(-2.83%) |
Apr 13, 2012 | 27.96 | 30.36 | 27.94 | 28.30 | 2,015,792 | +0.25(+0.89%) |
Apr 12, 2012 | 27.24 | 28.61 | 27.18 | 28.05 | 1,043,777 | +0.91(+3.35%) |
Apr 11, 2012 | 26.77 | 27.25 | 26.65 | 27.14 | 950,776 | +0.60(+2.26%) |
Apr 10, 2012 | 27.09 | 27.42 | 26.34 | 26.54 | 1,022,418 | -0.36(-1.34%) |
Apr 09, 2012 | 26.63 | 27.00 | 26.20 | 26.90 | 1,164,194 | -0.29(-1.07%) |
Apr 05, 2012 | 26.98 | 27.42 | 26.65 | 27.19 | 921,093 | -0.01(-0.04%) |
Apr 04, 2012 | 28.06 | 28.52 | 26.93 | 27.20 | 1,335,774 | -1.32(-4.63%) |
Apr 03, 2012 | 29.36 | 29.51 | 28.36 | 28.52 | 688,505 | -0.82(-2.79%) |
Apr 02, 2012 | 28.44 | 29.43 | 28.20 | 29.34 | 1,102,339 | +0.74(+2.59%) |
Mar 30, 2012 | 28.73 | 29.21 | 28.02 | 28.60 | 957,746 | +0.16(+0.56%) |
Mar 29, 2012 | 28.42 | 29.01 | 27.95 | 28.44 | 1,310,576 | -0.21(-0.73%) |
Mar 28, 2012 | 29.85 | 29.94 | 28.32 | 28.65 | 1,614,121 | -1.18(-3.96%) |
Mar 27, 2012 | 30.84 | 31.05 | 29.72 | 29.83 | 903,531 | -0.92(-2.99%) |
Mar 26, 2012 | 30.61 | 30.99 | 29.85 | 30.75 | 891,822 | +0.40(+1.32%) |
Mar 23, 2012 | 29.85 | 30.45 | 29.29 | 30.35 | 1,132,504 | +0.93(+3.16%) |
Mar 22, 2012 | 30.03 | 30.83 | 29.14 | 29.42 | 1,070,780 | -1.08(-3.54%) |
Mar 21, 2012 | 31.00 | 31.22 | 30.43 | 30.50 | 987,235 | -0.53(-1.71%) |
Mar 20, 2012 | 31.22 | 31.57 | 30.00 | 31.03 | 2,313,830 | -1.57(-4.82%) |
Mar 19, 2012 | 32.66 | 33.02 | 32.08 | 32.60 | 953,973 | -0.33(-1.00%) |
Mar 16, 2012 | 33.23 | 33.70 | 32.80 | 32.93 | 1,180,158 | -0.47(-1.41%) |
Mar 15, 2012 | 32.00 | 33.71 | 31.64 | 33.40 | 3,025,395 | +3.42(+11.41%) |
Mar 14, 2012 | 29.88 | 30.50 | 29.75 | 29.98 | 822,872 | -0.07(-0.23%) |
Mar 13, 2012 | 29.58 | 30.33 | 29.58 | 30.05 | 823,962 | +0.60(+2.04%) |
Mar 12, 2012 | 29.89 | 29.89 | 28.99 | 29.45 | 781,143 | -0.36(-1.21%) |
Mar 09, 2012 | 28.41 | 29.88 | 28.39 | 29.81 | 915,022 | +1.32(+4.63%) |
Mar 08, 2012 | 27.50 | 28.49 | 27.19 | 28.49 | 799,135 | +1.13(+4.13%) |
Mar 07, 2012 | 26.70 | 27.56 | 26.49 | 27.36 | 733,782 | +0.91(+3.44%) |
Mar 06, 2012 | 27.23 | 27.36 | 26.28 | 26.45 | 1,339,137 | -1.24(-4.48%) |
Mar 05, 2012 | 27.89 | 27.95 | 27.45 | 27.69 | 572,305 | -0.32(-1.14%) |
Mar 02, 2012 | 28.51 | 29.23 | 27.97 | 28.01 | 730,728 | -0.56(-1.96%) |
Mar 01, 2012 | 26.79 | 29.03 | 26.64 | 28.57 | 1,191,822 | +1.53(+5.66%) |
Feb 29, 2012 | 27.94 | 28.08 | 27.01 | 27.04 | 1,056,603 | -0.86(-3.08%) |
Feb 28, 2012 | 27.90 | 28.25 | 27.56 | 27.90 | 1,129,600 | -0.09(-0.32%) |
Feb 27, 2012 | 28.33 | 28.44 | 27.66 | 27.99 | 866,012 | -0.84(-2.91%) |
Feb 24, 2012 | 29.49 | 29.54 | 28.71 | 28.83 | 655,872 | -0.55(-1.87%) |
Feb 23, 2012 | 28.59 | 29.40 | 28.14 | 29.38 | 839,929 | +0.89(+3.12%) |
Feb 22, 2012 | 28.92 | 29.49 | 28.35 | 28.49 | 753,041 | -0.40(-1.38%) |
Feb 21, 2012 | 29.63 | 29.98 | 28.73 | 28.89 | 834,155 | -0.53(-1.80%) |
Feb 17, 2012 | 28.65 | 29.90 | 28.50 | 29.42 | 1,415,401 | +1.07(+3.77%) |
Feb 16, 2012 | 27.57 | 28.40 | 27.46 | 28.35 | 488,450 | +0.71(+2.57%) |
Feb 15, 2012 | 28.30 | 28.94 | 27.52 | 27.64 | 1,487,022 | +0.03(+0.11%) |
Feb 14, 2012 | 28.00 | 28.19 | 27.24 | 27.61 | 1,160,905 | -0.48(-1.71%) |
Feb 13, 2012 | 28.58 | 28.95 | 27.62 | 28.09 | 1,047,485 | -0.27(-0.95%) |
Feb 10, 2012 | 27.82 | 28.46 | 27.50 | 28.36 | 1,406,961 | +0.08(+0.28%) |
Feb 09, 2012 | 27.59 | 28.30 | 27.20 | 28.28 | 1,276,381 | +0.71(+2.58%) |
Feb 08, 2012 | 27.51 | 28.04 | 27.12 | 27.57 | 1,061,379 | +0.21(+0.77%) |
Feb 07, 2012 | 27.30 | 28.68 | 26.48 | 27.36 | 2,930,767 | +0.22(+0.81%) |
Feb 06, 2012 | 27.24 | 27.47 | 26.46 | 27.14 | 2,001,758 | -0.03(-0.11%) |
Feb 03, 2012 | 26.48 | 27.31 | 26.17 | 27.17 | 2,102,761 | +1.34(+5.19%) |
Feb 02, 2012 | 25.61 | 26.36 | 25.51 | 25.83 | 1,253,943 | +0.42(+1.65%) |
Feb 01, 2012 | 24.59 | 25.83 | 24.44 | 25.41 | 1,391,154 | +1.00(+4.10%) |
Jan 31, 2012 | 24.50 | 24.83 | 24.00 | 24.41 | 826,332 | +0.16(+0.66%) |
Jan 30, 2012 | 24.08 | 24.70 | 23.70 | 24.25 | 931,233 | -0.12(-0.49%) |
Jan 27, 2012 | 23.97 | 24.52 | 23.75 | 24.37 | 897,573 | +0.30(+1.25%) |
Jan 26, 2012 | 24.44 | 24.90 | 23.74 | 24.07 | 1,064,190 | -0.24(-0.99%) |
Jan 25, 2012 | 24.50 | 24.86 | 24.00 | 24.31 | 900,573 | -0.13(-0.53%) |
Jan 24, 2012 | 24.22 | 24.80 | 23.96 | 24.44 | 1,527,842 | -0.69(-2.75%) |
Jan 23, 2012 | 26.45 | 26.45 | 24.98 | 25.13 | 1,099,585 | -1.22(-4.63%) |
Jan 20, 2012 | 25.66 | 26.57 | 25.33 | 26.35 | 1,606,778 | +0.87(+3.41%) |
Jan 19, 2012 | 24.49 | 26.20 | 24.28 | 25.48 | 2,425,336 | +1.04(+4.26%) |
Jan 18, 2012 | 23.00 | 24.45 | 22.93 | 24.44 | 1,404,995 | +1.33(+5.76%) |
Jan 17, 2012 | 22.90 | 23.54 | 22.63 | 23.11 | 945,176 | +0.27(+1.18%) |
Jan 13, 2012 | 23.17 | 23.53 | 22.60 | 22.84 | 868,377 | -0.74(-3.14%) |
Jan 12, 2012 | 23.56 | 23.75 | 22.63 | 23.58 | 1,044,568 | +0.10(+0.43%) |
Jan 11, 2012 | 22.50 | 23.55 | 22.34 | 23.48 | 1,412,690 | +0.85(+3.76%) |
Jan 10, 2012 | 23.28 | 23.31 | 22.50 | 22.63 | 1,083,541 | -0.25(-1.09%) |
Jan 09, 2012 | 22.93 | 23.57 | 22.70 | 22.88 | 1,345,551 | +0.18(+0.79%) |
Jan 06, 2012 | 22.97 | 23.07 | 22.21 | 22.70 | 1,742,076 | -0.18(-0.79%) |
Jan 05, 2012 | 21.55 | 23.24 | 21.50 | 22.88 | 1,844,757 | +1.36(+6.32%) |
Jan 04, 2012 | 21.46 | 21.62 | 21.12 | 21.52 | 681,008 | +0.72(+3.46%) |
Dec 30, 2011 | 20.98 | 21.19 | 20.57 | 20.80 | 1,383,582 | -0.18(-0.86%) |
Dec 29, 2011 | 20.93 | 21.42 | 20.76 | 20.98 | 1,037,770 | +0.14(+0.67%) |
Dec 28, 2011 | 21.32 | 21.50 | 20.74 | 20.84 | 824,202 | -0.47(-2.21%) |
Dec 27, 2011 | 21.20 | 21.52 | 20.75 | 21.31 | 993,943 | -0.01(-0.05%) |
Dec 23, 2011 | 21.56 | 21.71 | 20.95 | 21.32 | 893,006 | -0.02(-0.09%) |
Dec 21, 2011 | 22.23 | 22.23 | 20.82 | 21.34 | 1,778,644 | -0.93(-4.18%) |
Dec 20, 2011 | 22.08 | 22.80 | 21.83 | 22.27 | 1,187,469 | +0.59(+2.72%) |
Dec 19, 2011 | 22.36 | 22.46 | 21.57 | 21.68 | 1,182,832 | -0.61(-2.74%) |
Dec 16, 2011 | 22.50 | 23.51 | 22.05 | 22.29 | 1,357,170 | +0.06(+0.27%) |
Dec 15, 2011 | 22.52 | 22.89 | 22.00 | 22.23 | 1,229,635 | +0.10(+0.45%) |
Dec 14, 2011 | 22.00 | 22.45 | 21.66 | 22.13 | 1,763,964 | -0.09(-0.41%) |
Dec 13, 2011 | 23.23 | 23.42 | 22.09 | 22.22 | 1,091,350 | -0.86(-3.73%) |
Dec 12, 2011 | 23.25 | 23.50 | 22.52 | 23.08 | 1,192,388 | -0.66(-2.78%) |
Dec 09, 2011 | 23.20 | 23.94 | 22.76 | 23.74 | 1,408,003 | +0.57(+2.46%) |
Dec 08, 2011 | 25.16 | 25.49 | 23.06 | 23.17 | 1,610,584 | -2.43(-9.49%) |
Dec 07, 2011 | 25.12 | 25.94 | 24.82 | 25.60 | 707,671 | +0.01(+0.04%) |
Dec 06, 2011 | 26.21 | 26.29 | 25.23 | 25.59 | 808,454 | -0.65(-2.48%) |
Dec 05, 2011 | 26.07 | 26.40 | 25.63 | 26.24 | 912,643 | +0.71(+2.78%) |
Dec 02, 2011 | 25.64 | 26.02 | 25.21 | 25.53 | 1,122,440 | +0.39(+1.55%) |
Dec 01, 2011 | 24.76 | 25.40 | 24.61 | 25.14 | 1,640,714 | +0.25(+1.00%) |
Nov 30, 2011 | 24.08 | 25.05 | 24.08 | 24.89 | 1,680,067 | +1.76(+7.61%) |
Nov 29, 2011 | 23.54 | 23.67 | 22.91 | 23.13 | 876,510 | -0.38(-1.62%) |
Nov 28, 2011 | 23.47 | 24.28 | 23.10 | 23.51 | 1,740,280 | +1.47(+6.67%) |
Nov 25, 2011 | 22.45 | 23.14 | 21.99 | 22.04 | 542,109 | -0.62(-2.74%) |
Nov 23, 2011 | 23.15 | 23.45 | 22.49 | 22.66 | 1,140,665 | -0.64(-2.75%) |
Nov 22, 2011 | 23.85 | 24.15 | 23.23 | 23.30 | 956,657 | -0.45(-1.89%) |
Nov 21, 2011 | 24.29 | 24.34 | 23.05 | 23.75 | 1,484,298 | -0.62(-2.54%) |
Nov 18, 2011 | 24.45 | 25.19 | 24.09 | 24.37 | 1,646,730 | +0.09(+0.37%) |
Nov 17, 2011 | 25.13 | 25.56 | 23.87 | 24.28 | 1,732,764 | -0.97(-3.84%) |
Nov 16, 2011 | 25.92 | 26.21 | 25.10 | 25.25 | 2,009,455 | -1.09(-4.14%) |
Nov 15, 2011 | 26.83 | 27.12 | 25.54 | 26.34 | 2,014,957 | -0.73(-2.70%) |
Nov 14, 2011 | 28.45 | 28.62 | 26.95 | 27.07 | 1,307,259 | -1.67(-5.81%) |
Nov 11, 2011 | 27.82 | 29.27 | 27.60 | 28.74 | 1,448,093 | +1.33(+4.85%) |
Nov 10, 2011 | 27.34 | 28.06 | 26.55 | 27.41 | 1,427,860 | +0.39(+1.44%) |
Nov 09, 2011 | 27.74 | 28.00 | 26.94 | 27.02 | 1,875,613 | -1.65(-5.76%) |
Nov 08, 2011 | 28.99 | 29.46 | 27.80 | 28.67 | 1,410,303 | +0.02(+0.07%) |
Nov 07, 2011 | 29.06 | 29.77 | 28.25 | 28.65 | 1,796,634 | -0.55(-1.88%) |
Nov 04, 2011 | 26.75 | 31.69 | 26.75 | 29.20 | 7,000,542 | +2.69(+10.15%) |
Nov 03, 2011 | 26.28 | 26.77 | 25.51 | 26.51 | 1,983,048 | +1.11(+4.37%) |
Nov 02, 2011 | 25.71 | 25.71 | 24.72 | 25.40 | 1,246,720 | +0.14(+0.55%) |
Nov 01, 2011 | 25.86 | 26.43 | 25.13 | 25.26 | 1,690,973 | -1.43(-5.36%) |
Oct 31, 2011 | 27.95 | 28.00 | 26.52 | 26.69 | 1,532,204 | -1.44(-5.12%) |
Oct 28, 2011 | 28.32 | 28.51 | 27.83 | 28.13 | 964,809 | -0.29(-1.02%) |
Oct 27, 2011 | 26.58 | 29.16 | 26.43 | 28.42 | 2,388,001 | +2.95(+11.58%) |
Oct 26, 2011 | 26.03 | 26.29 | 24.12 | 25.47 | 2,313,810 | -0.19(-0.74%) |
Oct 25, 2011 | 25.52 | 26.95 | 25.51 | 25.66 | 2,880,971 | -1.39(-5.14%) |
Oct 24, 2011 | 25.20 | 27.94 | 25.20 | 27.05 | 2,489,291 | +1.61(+6.33%) |
Oct 21, 2011 | 26.14 | 26.70 | 24.80 | 25.44 | 1,501,504 | -0.60(-2.30%) |
Oct 20, 2011 | 25.32 | 26.08 | 25.06 | 26.04 | 1,462,659 | +0.66(+2.60%) |
Oct 19, 2011 | 25.57 | 26.16 | 25.23 | 25.38 | 1,549,926 | -0.04(-0.16%) |
Oct 18, 2011 | 24.66 | 25.66 | 24.15 | 25.42 | 1,328,648 | +0.81(+3.29%) |
Oct 17, 2011 | 26.60 | 26.61 | 24.47 | 24.61 | 2,351,581 | -3.18(-11.44%) |
Oct 14, 2011 | 28.24 | 28.54 | 27.10 | 27.79 | 918,035 | +0.06(+0.22%) |
Oct 13, 2011 | 26.91 | 28.01 | 26.54 | 27.73 | 876,101 | +0.70(+2.59%) |
Oct 12, 2011 | 27.15 | 27.73 | 26.62 | 27.03 | 1,381,666 | +0.35(+1.31%) |
Oct 11, 2011 | 26.35 | 27.33 | 26.00 | 26.68 | 1,550,935 | -0.74(-2.70%) |
Oct 10, 2011 | 27.30 | 27.78 | 26.60 | 27.42 | 930,754 | +0.51(+1.90%) |
Oct 07, 2011 | 26.92 | 28.22 | 26.25 | 26.91 | 1,672,512 | +0.15(+0.56%) |
Oct 06, 2011 | 27.01 | 27.13 | 26.11 | 26.76 | 1,678,432 | -0.21(-0.78%) |
Oct 05, 2011 | 25.78 | 27.50 | 25.20 | 26.97 | 1,994,362 | +1.07(+4.13%) |
Oct 04, 2011 | 23.66 | 25.93 | 23.06 | 25.90 | 2,574,727 | +1.89(+7.87%) |
Oct 03, 2011 | 24.36 | 25.09 | 23.49 | 24.01 | 3,066,651 | -0.39(-1.60%) |
Sep 30, 2011 | 26.51 | 26.74 | 24.39 | 24.40 | 2,689,945 | -2.77(-10.20%) |
Sep 29, 2011 | 27.24 | 27.99 | 26.22 | 27.17 | 1,587,932 | +0.23(+0.85%) |
Sep 28, 2011 | 29.77 | 30.10 | 26.84 | 26.94 | 1,866,037 | -2.64(-8.92%) |
Sep 27, 2011 | 29.31 | 30.86 | 29.01 | 29.58 | 1,998,350 | +1.03(+3.61%) |
Sep 26, 2011 | 28.61 | 28.81 | 27.07 | 28.55 | 1,638,692 | -0.14(-0.49%) |
Sep 23, 2011 | 27.14 | 28.88 | 27.06 | 28.69 | 1,865,604 | +1.16(+4.21%) |
Sep 22, 2011 | 26.02 | 27.88 | 26.00 | 27.53 | 2,550,846 | +0.53(+1.96%) |
Sep 21, 2011 | 28.28 | 28.86 | 26.98 | 27.00 | 1,311,516 | -1.12(-3.98%) |
Sep 20, 2011 | 29.81 | 30.21 | 28.03 | 28.12 | 1,562,959 | -1.55(-5.22%) |
Sep 19, 2011 | 29.81 | 30.33 | 29.14 | 29.67 | 1,922,245 | -0.82(-2.69%) |
Sep 16, 2011 | 31.05 | 31.47 | 30.38 | 30.49 | 1,752,379 | -1.32(-4.15%) |
Sep 15, 2011 | 31.04 | 33.20 | 28.84 | 31.81 | 4,869,972 | -1.42(-4.27%) |
Sep 14, 2011 | 33.53 | 33.83 | 32.92 | 33.23 | 903,046 | +0.17(+0.51%) |
Sep 13, 2011 | 32.78 | 33.51 | 32.50 | 33.06 | 1,015,373 | +0.37(+1.13%) |
Sep 12, 2011 | 30.78 | 32.84 | 30.72 | 32.69 | 1,229,386 | +1.26(+4.01%) |
Sep 09, 2011 | 32.44 | 32.69 | 30.80 | 31.43 | 2,222,145 | -1.39(-4.24%) |
Sep 08, 2011 | 33.64 | 34.41 | 32.60 | 32.82 | 1,021,578 | -0.99(-2.93%) |
Sep 07, 2011 | 33.20 | 34.28 | 32.90 | 33.81 | 1,051,318 | +1.27(+3.90%) |
Sep 06, 2011 | 32.12 | 32.65 | 31.67 | 32.54 | 1,275,074 | -0.46(-1.39%) |
Sep 02, 2011 | 33.60 | 34.59 | 32.72 | 33.00 | 1,436,367 | -1.66(-4.79%) |