Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 26.98 | 28.03 | 26.85 | 28.00 | 1,103,828 | +1.80(+6.87%) |
Jun 28, 2012 | 26.99 | 26.99 | 25.85 | 26.20 | 1,432,624 | -0.90(-3.32%) |
Jun 27, 2012 | 27.16 | 27.42 | 26.78 | 27.10 | 1,176,040 | +0.12(+0.44%) |
Jun 26, 2012 | 27.69 | 28.01 | 26.75 | 26.98 | 1,266,509 | -0.72(-2.60%) |
Jun 25, 2012 | 27.97 | 28.39 | 27.27 | 27.70 | 946,675 | -0.78(-2.74%) |
Jun 22, 2012 | 27.92 | 28.55 | 27.51 | 28.48 | 935,470 | +1.09(+3.98%) |
Jun 21, 2012 | 28.34 | 28.40 | 27.29 | 27.39 | 608,355 | -0.91(-3.22%) |
Jun 20, 2012 | 28.18 | 28.62 | 27.75 | 28.30 | 894,631 | +0.25(+0.87%) |
Jun 19, 2012 | 28.34 | 29.16 | 27.97 | 28.05 | 1,628,739 | -0.16(-0.55%) |
Jun 18, 2012 | 26.71 | 28.30 | 26.70 | 28.21 | 1,075,664 | +1.25(+4.64%) |
Jun 15, 2012 | 26.29 | 27.03 | 26.08 | 26.96 | 745,512 | +0.60(+2.28%) |
Jun 14, 2012 | 26.89 | 26.89 | 26.07 | 26.36 | 971,831 | -0.46(-1.73%) |
Jun 13, 2012 | 26.44 | 27.54 | 26.28 | 26.82 | 2,241,227 | +0.16(+0.62%) |
Jun 12, 2012 | 25.45 | 26.80 | 25.45 | 26.66 | 865,045 | +1.29(+5.08%) |
Jun 11, 2012 | 26.25 | 26.37 | 25.04 | 25.37 | 1,169,564 | -0.62(-2.39%) |
Jun 08, 2012 | 25.52 | 26.09 | 25.18 | 25.99 | 614,650 | +0.34(+1.33%) |
Jun 07, 2012 | 26.40 | 26.79 | 25.43 | 25.65 | 1,038,840 | -0.49(-1.87%) |
Jun 06, 2012 | 25.42 | 26.35 | 25.40 | 26.14 | 1,228,744 | +0.86(+3.40%) |
Jun 05, 2012 | 23.94 | 25.42 | 23.89 | 25.28 | 1,171,832 | +1.31(+5.47%) |
Jun 04, 2012 | 23.52 | 24.21 | 23.28 | 23.97 | 1,199,169 | +0.51(+2.17%) |
Jun 01, 2012 | 23.52 | 24.04 | 23.30 | 23.46 | 1,386,726 | -0.75(-3.10%) |
May 31, 2012 | 23.43 | 24.43 | 22.75 | 24.21 | 2,006,535 | +0.80(+3.42%) |
May 30, 2012 | 24.18 | 24.18 | 23.25 | 23.41 | 1,040,862 | -1.09(-4.45%) |
May 29, 2012 | 23.91 | 24.63 | 23.86 | 24.50 | 1,132,199 | +0.73(+3.07%) |
May 25, 2012 | 23.78 | 24.18 | 23.47 | 23.77 | 634,234 | -0.09(-0.38%) |
May 24, 2012 | 24.54 | 24.56 | 23.46 | 23.86 | 1,296,682 | -0.78(-3.17%) |
May 23, 2012 | 23.45 | 24.76 | 23.05 | 24.64 | 1,377,800 | +0.86(+3.62%) |
May 22, 2012 | 23.92 | 23.92 | 23.42 | 23.78 | 1,086,898 | -0.07(-0.29%) |
May 21, 2012 | 22.66 | 23.97 | 22.66 | 23.85 | 1,574,181 | +1.20(+5.30%) |
May 18, 2012 | 23.51 | 24.02 | 22.59 | 22.65 | 1,969,462 | -1.11(-4.67%) |
May 17, 2012 | 24.62 | 24.74 | 23.45 | 23.76 | 1,516,633 | -0.75(-3.06%) |
May 16, 2012 | 25.04 | 25.82 | 24.40 | 24.51 | 1,626,002 | -0.35(-1.41%) |
May 15, 2012 | 24.37 | 25.63 | 24.33 | 24.86 | 2,118,112 | +0.59(+2.43%) |
May 14, 2012 | 23.75 | 24.78 | 23.60 | 24.27 | 1,244,728 | +0.08(+0.33%) |
May 11, 2012 | 24.13 | 24.84 | 24.13 | 24.19 | 855,933 | -0.27(-1.10%) |
May 10, 2012 | 25.41 | 25.42 | 22.84 | 24.46 | 4,600,505 | -0.85(-3.36%) |
May 09, 2012 | 24.76 | 25.56 | 24.43 | 25.31 | 1,536,407 | +0.11(+0.44%) |
May 08, 2012 | 25.43 | 25.46 | 24.47 | 25.20 | 1,439,966 | -0.48(-1.87%) |
May 07, 2012 | 25.75 | 25.94 | 25.43 | 25.68 | 1,171,026 | -0.26(-1.00%) |
May 04, 2012 | 25.18 | 26.30 | 25.10 | 25.94 | 2,366,950 | +0.54(+2.13%) |
May 03, 2012 | 26.89 | 26.97 | 25.30 | 25.40 | 2,543,752 | -1.36(-5.08%) |
May 02, 2012 | 27.27 | 27.92 | 26.18 | 26.76 | 5,505,911 | -2.99(-10.05%) |
May 01, 2012 | 28.88 | 30.28 | 28.88 | 29.75 | 2,060,136 | +0.49(+1.67%) |
Apr 30, 2012 | 28.89 | 29.42 | 28.76 | 29.26 | 1,361,741 | +0.46(+1.60%) |
Apr 27, 2012 | 28.72 | 29.10 | 28.32 | 28.80 | 1,180,699 | +0.39(+1.37%) |
Apr 26, 2012 | 27.65 | 28.60 | 27.53 | 28.41 | 925,544 | +0.76(+2.75%) |
Apr 25, 2012 | 27.67 | 27.93 | 26.96 | 27.65 | 862,409 | +0.49(+1.80%) |
Apr 24, 2012 | 27.67 | 27.67 | 26.88 | 27.16 | 1,092,835 | -0.37(-1.34%) |
Apr 23, 2012 | 27.08 | 27.70 | 26.66 | 27.53 | 1,563,719 | -0.05(-0.18%) |
Apr 20, 2012 | 28.61 | 28.61 | 27.53 | 27.58 | 1,183,967 | -0.71(-2.51%) |
Apr 19, 2012 | 28.74 | 29.35 | 28.25 | 28.29 | 709,209 | -0.24(-0.84%) |
Apr 18, 2012 | 28.88 | 28.94 | 28.49 | 28.53 | 800,058 | -0.67(-2.29%) |
Apr 17, 2012 | 29.00 | 29.62 | 29.00 | 29.20 | 879,664 | +0.51(+1.78%) |
Apr 16, 2012 | 29.29 | 29.44 | 28.47 | 28.69 | 965,770 | -0.24(-0.83%) |
Apr 13, 2012 | 29.25 | 29.34 | 28.75 | 28.93 | 1,588,417 | -0.59(-2.00%) |
Apr 12, 2012 | 28.85 | 29.82 | 28.76 | 29.52 | 1,060,930 | +0.83(+2.89%) |
Apr 11, 2012 | 29.00 | 29.39 | 28.58 | 28.69 | 1,160,184 | +0.09(+0.31%) |
Apr 10, 2012 | 28.12 | 29.20 | 28.10 | 28.60 | 2,050,528 | +0.34(+1.20%) |
Apr 09, 2012 | 28.50 | 28.73 | 28.22 | 28.26 | 1,027,843 | -0.76(-2.62%) |
Apr 05, 2012 | 29.36 | 29.81 | 29.00 | 29.02 | 953,877 | -0.52(-1.76%) |
Apr 04, 2012 | 29.97 | 30.02 | 29.17 | 29.54 | 1,561,595 | -0.84(-2.76%) |
Apr 03, 2012 | 30.13 | 31.89 | 30.06 | 30.38 | 3,736,928 | -0.19(-0.62%) |
Apr 02, 2012 | 30.95 | 31.13 | 29.41 | 30.57 | 1,862,118 | -0.37(-1.20%) |
Mar 30, 2012 | 31.49 | 31.64 | 30.81 | 30.94 | 1,097,086 | -0.41(-1.31%) |
Mar 29, 2012 | 31.02 | 31.50 | 30.50 | 31.35 | 1,044,754 | +0.01(+0.03%) |
Mar 28, 2012 | 32.12 | 32.48 | 31.31 | 31.34 | 1,093,927 | -0.79(-2.46%) |
Mar 27, 2012 | 32.65 | 32.86 | 32.10 | 32.13 | 877,148 | -0.42(-1.29%) |
Mar 26, 2012 | 32.17 | 33.12 | 32.17 | 32.55 | 1,315,700 | +0.11(+0.34%) |
Mar 23, 2012 | 32.53 | 32.97 | 31.85 | 32.44 | 1,187,292 | -0.45(-1.37%) |
Mar 22, 2012 | 33.33 | 33.74 | 32.65 | 32.89 | 728,964 | -0.72(-2.14%) |
Mar 21, 2012 | 33.83 | 34.00 | 33.45 | 33.61 | 599,629 | -0.05(-0.15%) |
Mar 20, 2012 | 33.31 | 33.92 | 33.02 | 33.66 | 512,386 | -0.01(-0.03%) |
Mar 19, 2012 | 33.35 | 34.08 | 33.02 | 33.67 | 605,422 | +0.37(+1.11%) |
Mar 16, 2012 | 33.25 | 33.58 | 32.76 | 33.30 | 744,821 | +0.18(+0.54%) |
Mar 15, 2012 | 33.18 | 33.50 | 32.98 | 33.12 | 869,984 | -0.08(-0.24%) |
Mar 14, 2012 | 33.39 | 33.90 | 32.90 | 33.20 | 837,902 | -0.11(-0.33%) |
Mar 13, 2012 | 32.90 | 33.36 | 32.77 | 33.31 | 592,662 | +0.68(+2.08%) |
Mar 12, 2012 | 33.12 | 33.44 | 32.59 | 32.63 | 535,707 | -0.72(-2.16%) |
Mar 09, 2012 | 33.79 | 34.91 | 32.98 | 33.35 | 2,062,663 | +0.65(+1.99%) |
Mar 08, 2012 | 31.76 | 32.83 | 31.52 | 32.70 | 1,470,946 | +1.30(+4.14%) |
Mar 07, 2012 | 32.20 | 32.30 | 31.16 | 31.40 | 1,473,374 | -0.54(-1.69%) |
Mar 06, 2012 | 32.69 | 32.92 | 31.43 | 31.94 | 1,536,142 | -1.27(-3.82%) |
Mar 05, 2012 | 35.00 | 35.26 | 32.82 | 33.21 | 1,754,910 | -1.96(-5.57%) |
Mar 02, 2012 | 35.79 | 36.30 | 35.14 | 35.17 | 850,580 | -0.45(-1.26%) |
Mar 01, 2012 | 36.01 | 36.52 | 35.44 | 35.62 | 1,067,087 | -0.11(-0.31%) |
Feb 29, 2012 | 36.85 | 36.85 | 35.70 | 35.73 | 1,219,305 | -0.89(-2.43%) |
Feb 28, 2012 | 38.15 | 38.36 | 36.45 | 36.62 | 1,379,280 | -1.09(-2.89%) |
Feb 27, 2012 | 35.48 | 38.67 | 35.01 | 37.71 | 2,482,854 | +1.98(+5.54%) |
Feb 24, 2012 | 35.82 | 36.36 | 35.47 | 35.73 | 1,287,893 | +0.04(+0.11%) |
Feb 23, 2012 | 35.70 | 36.11 | 35.26 | 35.69 | 704,371 | +0.17(+0.48%) |
Feb 22, 2012 | 35.81 | 36.20 | 35.46 | 35.52 | 694,090 | -0.27(-0.75%) |
Feb 21, 2012 | 36.08 | 36.93 | 35.34 | 35.79 | 1,264,522 | -0.22(-0.61%) |
Feb 17, 2012 | 36.22 | 36.66 | 35.77 | 36.01 | 1,062,029 | -0.01(-0.03%) |
Feb 16, 2012 | 34.96 | 36.16 | 34.90 | 36.02 | 1,025,633 | +1.06(+3.03%) |
Feb 15, 2012 | 33.85 | 35.60 | 33.73 | 34.96 | 1,981,712 | +1.48(+4.42%) |
Feb 14, 2012 | 32.78 | 33.50 | 32.54 | 33.48 | 1,171,044 | +0.41(+1.24%) |
Feb 13, 2012 | 34.01 | 34.01 | 32.62 | 33.07 | 860,485 | -0.05(-0.15%) |
Feb 10, 2012 | 33.48 | 34.03 | 32.78 | 33.12 | 1,107,767 | -0.91(-2.67%) |
Feb 09, 2012 | 34.41 | 34.70 | 33.18 | 34.03 | 1,205,610 | -0.02(-0.06%) |
Feb 08, 2012 | 33.36 | 34.25 | 33.15 | 34.05 | 1,546,004 | +1.05(+3.18%) |
Feb 07, 2012 | 31.69 | 33.20 | 31.41 | 33.00 | 1,631,557 | +1.15(+3.61%) |
Feb 06, 2012 | 32.82 | 32.84 | 31.46 | 31.85 | 1,476,760 | -1.05(-3.18%) |
Feb 03, 2012 | 32.85 | 33.92 | 32.19 | 32.90 | 4,715,763 | -0.39(-1.19%) |
Feb 02, 2012 | 32.66 | 33.55 | 32.61 | 33.29 | 1,443,493 | +0.71(+2.18%) |
Feb 01, 2012 | 31.89 | 32.94 | 31.28 | 32.58 | 1,560,348 | +0.43(+1.34%) |
Jan 31, 2012 | 32.11 | 32.68 | 31.77 | 32.15 | 1,295,924 | -0.01(-0.03%) |
Jan 30, 2012 | 31.63 | 32.32 | 31.07 | 32.16 | 1,373,592 | +0.24(+0.75%) |
Jan 27, 2012 | 33.56 | 33.76 | 31.74 | 31.92 | 2,020,210 | -2.08(-6.12%) |
Jan 26, 2012 | 34.40 | 34.55 | 33.60 | 34.00 | 1,064,359 | +0.10(+0.29%) |
Jan 25, 2012 | 34.35 | 34.37 | 33.51 | 33.90 | 919,121 | -0.31(-0.91%) |
Jan 24, 2012 | 33.19 | 34.48 | 32.92 | 34.21 | 1,589,754 | -0.62(-1.78%) |
Jan 23, 2012 | 34.75 | 34.90 | 34.31 | 34.83 | 1,017,603 | +0.03(+0.09%) |
Jan 20, 2012 | 34.80 | 35.22 | 34.39 | 34.80 | 873,654 | -0.16(-0.46%) |
Jan 19, 2012 | 34.44 | 35.46 | 34.44 | 34.96 | 1,183,791 | +0.88(+2.60%) |
Jan 18, 2012 | 32.51 | 34.50 | 32.26 | 34.08 | 1,287,020 | +1.94(+6.02%) |
Jan 17, 2012 | 32.15 | 32.73 | 32.00 | 32.14 | 747,573 | +0.33(+1.04%) |
Jan 13, 2012 | 32.65 | 32.74 | 31.68 | 31.81 | 963,643 | -1.21(-3.66%) |
Jan 12, 2012 | 31.37 | 33.23 | 31.20 | 33.02 | 1,297,602 | +1.67(+5.33%) |
Jan 11, 2012 | 31.31 | 31.59 | 30.82 | 31.35 | 858,030 | -0.09(-0.29%) |
Jan 10, 2012 | 31.96 | 31.96 | 31.14 | 31.44 | 768,163 | +0.41(+1.32%) |
Jan 09, 2012 | 30.26 | 31.31 | 30.15 | 31.03 | 1,053,771 | +1.05(+3.50%) |
Jan 06, 2012 | 29.60 | 30.18 | 29.40 | 29.98 | 587,509 | +0.49(+1.66%) |
Jan 05, 2012 | 28.91 | 30.00 | 28.61 | 29.49 | 612,151 | +0.39(+1.34%) |
Jan 04, 2012 | 29.65 | 29.65 | 29.07 | 29.10 | 642,105 | +0.67(+2.36%) |
Dec 30, 2011 | 28.58 | 28.91 | 28.25 | 28.43 | 629,410 | -0.08(-0.28%) |
Dec 29, 2011 | 28.10 | 28.80 | 27.84 | 28.51 | 927,283 | +0.37(+1.31%) |
Dec 28, 2011 | 27.23 | 28.75 | 27.20 | 28.14 | 3,058,194 | -0.34(-1.19%) |
Dec 27, 2011 | 28.13 | 28.70 | 27.92 | 28.48 | 599,823 | +0.17(+0.60%) |
Dec 23, 2011 | 28.37 | 28.64 | 27.93 | 28.31 | 471,562 | +0.87(+3.17%) |
Dec 21, 2011 | 27.43 | 27.69 | 26.53 | 27.44 | 1,121,532 | -0.15(-0.54%) |
Dec 20, 2011 | 26.58 | 27.92 | 26.09 | 27.59 | 1,110,733 | +1.60(+6.16%) |
Dec 19, 2011 | 27.51 | 27.68 | 25.98 | 25.99 | 803,629 | -1.32(-4.83%) |
Dec 16, 2011 | 27.31 | 28.02 | 27.02 | 27.31 | 1,218,217 | +0.14(+0.52%) |
Dec 15, 2011 | 28.08 | 28.32 | 26.61 | 27.17 | 1,334,305 | -0.36(-1.31%) |
Dec 14, 2011 | 28.30 | 28.87 | 27.42 | 27.53 | 966,750 | -1.17(-4.08%) |
Dec 13, 2011 | 29.42 | 29.84 | 28.21 | 28.70 | 862,704 | -0.59(-2.01%) |
Dec 12, 2011 | 30.20 | 30.66 | 28.73 | 29.29 | 986,470 | -1.43(-4.65%) |
Dec 09, 2011 | 30.20 | 30.86 | 29.30 | 30.72 | 1,383,763 | +0.06(+0.20%) |
Dec 08, 2011 | 31.78 | 32.50 | 30.55 | 30.66 | 900,641 | -1.42(-4.43%) |
Dec 07, 2011 | 32.15 | 32.40 | 31.52 | 32.08 | 466,844 | -0.38(-1.17%) |
Dec 06, 2011 | 33.15 | 33.29 | 32.15 | 32.46 | 546,023 | -0.62(-1.87%) |
Dec 05, 2011 | 33.72 | 34.34 | 32.77 | 33.08 | 708,232 | +0.09(+0.27%) |
Dec 02, 2011 | 33.55 | 34.38 | 32.99 | 32.99 | 759,449 | +0.00(+0.00%) |
Dec 01, 2011 | 32.56 | 33.12 | 31.89 | 32.99 | 799,600 | +0.35(+1.07%) |
Nov 30, 2011 | 31.52 | 33.06 | 31.44 | 32.64 | 1,307,289 | +2.82(+9.46%) |
Nov 29, 2011 | 30.51 | 30.63 | 29.57 | 29.82 | 688,306 | -0.70(-2.29%) |
Nov 28, 2011 | 29.91 | 30.80 | 29.89 | 30.52 | 598,014 | +1.47(+5.06%) |
Nov 25, 2011 | 29.58 | 29.95 | 29.00 | 29.05 | 392,541 | -0.69(-2.32%) |
Nov 23, 2011 | 30.82 | 31.00 | 29.42 | 29.74 | 751,138 | -1.44(-4.62%) |
Nov 22, 2011 | 31.16 | 31.79 | 30.70 | 31.18 | 766,936 | +0.01(+0.03%) |
Nov 21, 2011 | 32.31 | 32.41 | 30.96 | 31.17 | 1,341,344 | -1.87(-5.66%) |
Nov 18, 2011 | 33.39 | 33.50 | 32.58 | 33.04 | 933,351 | -0.29(-0.87%) |
Nov 17, 2011 | 34.99 | 35.20 | 32.49 | 33.33 | 1,475,686 | -1.72(-4.91%) |
Nov 16, 2011 | 36.41 | 36.60 | 34.97 | 35.05 | 875,554 | -1.58(-4.31%) |
Nov 15, 2011 | 35.33 | 36.93 | 35.26 | 36.63 | 759,870 | +1.05(+2.95%) |
Nov 14, 2011 | 35.84 | 36.90 | 35.27 | 35.58 | 1,086,646 | -0.66(-1.82%) |
Nov 11, 2011 | 35.40 | 36.43 | 35.15 | 36.24 | 959,952 | +1.35(+3.87%) |
Nov 10, 2011 | 34.32 | 35.26 | 33.55 | 34.89 | 1,424,469 | +2.05(+6.24%) |
Nov 09, 2011 | 33.37 | 33.81 | 32.78 | 32.84 | 830,261 | -1.48(-4.31%) |
Nov 08, 2011 | 33.76 | 34.50 | 33.14 | 34.32 | 773,983 | +0.98(+2.94%) |
Nov 07, 2011 | 34.55 | 34.97 | 32.80 | 33.34 | 750,368 | -1.46(-4.20%) |
Nov 04, 2011 | 33.54 | 35.18 | 33.53 | 34.80 | 581,158 | +0.79(+2.32%) |
Nov 03, 2011 | 33.38 | 34.02 | 32.36 | 34.01 | 1,143,620 | +1.02(+3.09%) |
Nov 02, 2011 | 33.98 | 34.19 | 32.07 | 32.99 | 1,357,951 | -0.62(-1.84%) |
Nov 01, 2011 | 29.12 | 34.27 | 29.11 | 33.61 | 3,568,059 | +0.92(+2.81%) |
Oct 31, 2011 | 34.92 | 34.92 | 32.35 | 32.69 | 2,035,282 | -1.34(-3.94%) |
Oct 28, 2011 | 33.73 | 34.57 | 33.73 | 34.03 | 721,394 | -0.05(-0.15%) |
Oct 27, 2011 | 33.26 | 35.18 | 32.97 | 34.08 | 1,698,866 | +2.08(+6.50%) |
Oct 26, 2011 | 31.89 | 32.74 | 30.44 | 32.00 | 1,068,938 | +0.61(+1.94%) |
Oct 25, 2011 | 31.91 | 32.29 | 31.07 | 31.39 | 778,147 | -0.91(-2.82%) |
Oct 24, 2011 | 31.22 | 32.99 | 31.17 | 32.30 | 1,020,612 | +1.52(+4.94%) |
Oct 21, 2011 | 29.79 | 31.10 | 29.79 | 30.78 | 1,300,266 | +1.29(+4.37%) |
Oct 20, 2011 | 28.29 | 29.98 | 27.74 | 29.49 | 1,375,295 | +1.15(+4.06%) |
Oct 19, 2011 | 29.88 | 30.04 | 27.99 | 28.34 | 1,886,858 | -1.50(-5.03%) |
Oct 18, 2011 | 29.24 | 29.91 | 28.65 | 29.84 | 1,979,882 | +0.35(+1.19%) |
Oct 17, 2011 | 30.96 | 31.18 | 29.36 | 29.49 | 1,258,939 | -1.71(-5.48%) |
Oct 14, 2011 | 31.16 | 31.52 | 30.62 | 31.20 | 961,789 | +0.42(+1.36%) |
Oct 13, 2011 | 30.51 | 31.28 | 29.89 | 30.78 | 940,960 | +0.16(+0.52%) |
Oct 12, 2011 | 30.63 | 31.45 | 30.45 | 30.62 | 1,095,778 | +0.19(+0.62%) |
Oct 11, 2011 | 29.56 | 30.86 | 29.47 | 30.43 | 776,935 | +0.51(+1.70%) |
Oct 10, 2011 | 29.87 | 30.54 | 29.14 | 29.92 | 814,507 | +0.78(+2.68%) |
Oct 07, 2011 | 31.10 | 31.16 | 28.88 | 29.14 | 1,491,614 | -1.87(-6.03%) |
Oct 06, 2011 | 30.07 | 31.08 | 28.93 | 31.01 | 1,833,324 | +1.84(+6.31%) |
Oct 05, 2011 | 27.41 | 29.44 | 26.87 | 29.17 | 1,255,194 | +1.88(+6.89%) |
Oct 04, 2011 | 25.02 | 27.33 | 24.20 | 27.29 | 1,480,862 | +1.89(+7.44%) |
Oct 03, 2011 | 26.75 | 27.17 | 25.09 | 25.40 | 2,096,677 | -1.61(-5.96%) |
Sep 30, 2011 | 27.58 | 27.75 | 26.99 | 27.01 | 1,465,269 | -1.00(-3.57%) |
Sep 29, 2011 | 29.19 | 29.45 | 27.33 | 28.01 | 1,305,782 | -0.50(-1.75%) |
Sep 28, 2011 | 30.27 | 30.30 | 28.46 | 28.51 | 1,464,983 | -1.60(-5.31%) |
Sep 27, 2011 | 29.82 | 33.26 | 29.81 | 30.11 | 2,005,272 | +0.98(+3.36%) |
Sep 26, 2011 | 29.17 | 29.44 | 27.95 | 29.13 | 1,307,731 | +0.18(+0.62%) |
Sep 23, 2011 | 27.39 | 29.99 | 26.03 | 28.95 | 6,297,856 | -2.26(-7.24%) |
Sep 22, 2011 | 32.07 | 32.14 | 30.50 | 31.21 | 1,898,427 | -2.06(-6.19%) |
Sep 21, 2011 | 34.24 | 34.86 | 33.20 | 33.27 | 1,044,215 | -0.63(-1.86%) |
Sep 20, 2011 | 35.65 | 35.68 | 33.79 | 33.90 | 1,468,382 | -1.74(-4.88%) |
Sep 19, 2011 | 35.89 | 36.32 | 35.14 | 35.64 | 1,183,134 | -1.13(-3.07%) |
Sep 16, 2011 | 36.92 | 36.92 | 35.67 | 36.77 | 1,617,831 | +0.10(+0.27%) |
Sep 15, 2011 | 35.66 | 36.77 | 35.55 | 36.67 | 1,459,334 | +1.17(+3.30%) |
Sep 14, 2011 | 35.36 | 36.26 | 34.42 | 35.50 | 2,427,350 | +0.61(+1.75%) |
Sep 13, 2011 | 33.41 | 35.14 | 32.69 | 34.89 | 2,412,558 | +1.79(+5.41%) |
Sep 12, 2011 | 33.00 | 34.76 | 32.03 | 33.10 | 5,144,482 | +2.19(+7.09%) |
Sep 09, 2011 | 31.13 | 31.74 | 30.34 | 30.91 | 974,225 | -0.63(-2.00%) |
Sep 08, 2011 | 31.52 | 32.57 | 31.08 | 31.54 | 1,123,954 | -0.21(-0.66%) |
Sep 07, 2011 | 30.43 | 32.05 | 30.43 | 31.75 | 909,541 | +1.96(+6.58%) |
Sep 06, 2011 | 29.05 | 29.86 | 28.81 | 29.79 | 1,680,520 | -0.43(-1.42%) |
Sep 02, 2011 | 30.62 | 31.18 | 29.97 | 30.22 | 792,282 | -0.93(-2.99%) |
Sep 01, 2011 | 32.51 | 32.89 | 31.06 | 31.15 | 1,009,561 | -1.04(-3.23%) |
Aug 31, 2011 | 32.80 | 33.26 | 31.67 | 32.19 | 1,084,516 | -0.37(-1.14%) |
Aug 30, 2011 | 31.99 | 32.97 | 31.80 | 32.56 | 1,610,254 | +0.33(+1.02%) |
Aug 29, 2011 | 30.83 | 32.40 | 30.25 | 32.23 | 2,005,749 | +2.43(+8.15%) |
Aug 26, 2011 | 27.53 | 30.26 | 27.20 | 29.80 | 2,091,017 | +2.06(+7.43%) |
Aug 25, 2011 | 27.37 | 29.33 | 27.15 | 27.74 | 2,521,254 | +1.10(+4.13%) |
Aug 24, 2011 | 26.64 | 26.72 | 25.74 | 26.64 | 1,254,849 | -0.18(-0.67%) |
Aug 23, 2011 | 25.63 | 26.87 | 25.17 | 26.82 | 1,631,645 | +1.08(+4.20%) |
Aug 22, 2011 | 26.14 | 26.49 | 25.45 | 25.74 | 1,303,166 | +0.48(+1.90%) |
Aug 19, 2011 | 25.91 | 26.77 | 25.17 | 25.26 | 1,335,719 | -1.00(-3.81%) |
Aug 18, 2011 | 28.17 | 28.51 | 25.95 | 26.26 | 1,463,271 | -3.06(-10.44%) |
Aug 17, 2011 | 30.30 | 30.54 | 29.16 | 29.32 | 1,612,021 | -0.90(-2.98%) |
Aug 16, 2011 | 30.98 | 31.06 | 29.79 | 30.22 | 1,081,763 | -0.97(-3.11%) |
Aug 15, 2011 | 31.27 | 31.64 | 30.62 | 31.19 | 766,428 | +0.23(+0.74%) |
Aug 12, 2011 | 30.75 | 31.22 | 29.84 | 30.96 | 1,501,707 | +0.37(+1.21%) |
Aug 11, 2011 | 28.16 | 31.31 | 27.78 | 30.59 | 2,321,057 | +3.22(+11.76%) |
Aug 10, 2011 | 27.54 | 28.35 | 26.38 | 27.37 | 2,444,042 | -1.12(-3.93%) |
Aug 09, 2011 | 28.57 | 29.00 | 26.40 | 28.49 | 2,907,364 | +0.80(+2.89%) |
Aug 08, 2011 | 28.93 | 30.11 | 27.58 | 27.69 | 2,066,966 | -2.43(-8.07%) |
Aug 05, 2011 | 31.97 | 32.45 | 29.23 | 30.12 | 3,206,552 | -1.30(-4.14%) |
Aug 04, 2011 | 32.62 | 32.95 | 31.34 | 31.42 | 3,119,535 | -2.08(-6.21%) |
Aug 03, 2011 | 30.52 | 33.71 | 30.50 | 33.50 | 4,077,881 | +1.44(+4.49%) |
Aug 02, 2011 | 33.25 | 34.07 | 32.05 | 32.06 | 2,029,047 | -1.82(-5.37%) |
Aug 01, 2011 | 33.86 | 35.48 | 33.59 | 33.88 | 1,731,257 | -0.61(-1.77%) |
Jul 29, 2011 | 33.81 | 35.02 | 33.00 | 34.49 | 1,569,169 | +0.07(+0.20%) |
Jul 28, 2011 | 34.56 | 34.87 | 33.85 | 34.42 | 1,152,910 | +0.43(+1.27%) |
Jul 27, 2011 | 36.45 | 36.45 | 33.30 | 33.99 | 3,271,245 | -3.08(-8.31%) |
Jul 26, 2011 | 37.04 | 37.71 | 36.48 | 37.07 | 1,208,694 | +0.00(+0.00%) |
Jul 25, 2011 | 37.70 | 38.28 | 36.68 | 37.07 | 1,102,813 | -1.19(-3.11%) |
Jul 22, 2011 | 38.23 | 38.48 | 37.53 | 38.26 | 1,891,610 | +0.79(+2.11%) |
Jul 21, 2011 | 39.64 | 39.64 | 37.02 | 37.47 | 2,347,196 | -2.02(-5.12%) |
Jul 20, 2011 | 40.61 | 40.63 | 39.31 | 39.49 | 1,078,321 | -1.29(-3.16%) |
Jul 19, 2011 | 38.61 | 40.79 | 38.55 | 40.78 | 1,119,079 | +2.28(+5.92%) |
Jul 18, 2011 | 39.48 | 39.50 | 38.00 | 38.50 | 1,202,192 | -1.12(-2.83%) |
Jul 15, 2011 | 39.93 | 40.41 | 38.88 | 39.62 | 633,805 | +0.04(+0.10%) |
Jul 14, 2011 | 40.78 | 41.48 | 39.48 | 39.58 | 955,351 | -1.01(-2.49%) |
Jul 13, 2011 | 40.84 | 41.86 | 40.45 | 40.59 | 1,174,415 | +0.51(+1.27%) |
Jul 12, 2011 | 42.23 | 42.23 | 39.83 | 40.08 | 1,546,685 | -2.45(-5.76%) |
Jul 11, 2011 | 43.58 | 44.52 | 42.44 | 42.53 | 926,769 | -1.90(-4.28%) |
Jul 08, 2011 | 44.29 | 44.70 | 43.69 | 44.43 | 535,283 | -0.77(-1.70%) |
Jul 07, 2011 | 44.49 | 45.39 | 44.08 | 45.20 | 766,547 | +0.98(+2.22%) |
Jul 06, 2011 | 43.70 | 44.29 | 43.08 | 44.22 | 585,826 | +0.57(+1.31%) |
Jul 05, 2011 | 44.22 | 44.54 | 43.37 | 43.65 | 623,151 | -0.72(-1.62%) |