Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 51.07 | 51.91 | 50.36 | 50.38 | 639,572 | -1.26(-2.44%) |
Jul 30, 2012 | 50.54 | 51.66 | 50.48 | 51.64 | 835,259 | +1.14(+2.25%) |
Jul 27, 2012 | 49.23 | 50.79 | 49.23 | 50.51 | 353,428 | +1.55(+3.17%) |
Jul 26, 2012 | 49.22 | 49.37 | 48.31 | 48.96 | 630,730 | +0.35(+0.72%) |
Jul 25, 2012 | 48.35 | 48.94 | 47.89 | 48.61 | 832,105 | +0.27(+0.56%) |
Jul 24, 2012 | 49.47 | 49.50 | 48.14 | 48.34 | 759,434 | -1.02(-2.07%) |
Jul 23, 2012 | 49.22 | 49.63 | 48.53 | 49.36 | 821,282 | -0.66(-1.33%) |
Jul 20, 2012 | 50.11 | 50.47 | 49.68 | 50.02 | 879,903 | -0.27(-0.54%) |
Jul 19, 2012 | 49.03 | 50.51 | 48.96 | 50.29 | 1,392,730 | +1.51(+3.10%) |
Jul 18, 2012 | 47.74 | 49.01 | 47.70 | 48.78 | 873,413 | +0.78(+1.63%) |
Jul 17, 2012 | 47.76 | 48.13 | 47.67 | 48.00 | 1,435,934 | +0.36(+0.75%) |
Jul 16, 2012 | 48.01 | 48.35 | 47.28 | 47.64 | 897,035 | -0.66(-1.36%) |
Jul 13, 2012 | 47.95 | 48.50 | 47.66 | 48.30 | 838,044 | +0.39(+0.81%) |
Jul 12, 2012 | 48.62 | 48.62 | 46.93 | 47.91 | 1,075,273 | -0.92(-1.88%) |
Jul 11, 2012 | 50.66 | 50.96 | 48.50 | 48.83 | 1,032,254 | -1.92(-3.77%) |
Jul 10, 2012 | 50.08 | 51.50 | 50.01 | 50.75 | 1,188,461 | +0.81(+1.62%) |
Jul 09, 2012 | 49.63 | 50.33 | 49.37 | 49.94 | 625,624 | +0.07(+0.14%) |
Jul 06, 2012 | 49.79 | 50.09 | 49.23 | 49.87 | 746,417 | -0.28(-0.55%) |
Jul 05, 2012 | 49.07 | 50.55 | 48.82 | 50.15 | 1,029,616 | +1.17(+2.38%) |
Jul 03, 2012 | 49.33 | 49.67 | 48.23 | 48.98 | 669,473 | -0.15(-0.30%) |
Jul 02, 2012 | 49.53 | 49.64 | 48.72 | 49.13 | 1,028,146 | -0.06(-0.13%) |
Jun 29, 2012 | 50.34 | 50.34 | 48.96 | 49.19 | 1,445,635 | +0.12(+0.24%) |
Jun 28, 2012 | 48.31 | 49.18 | 47.87 | 49.07 | 1,127,842 | +0.27(+0.55%) |
Jun 27, 2012 | 50.29 | 50.39 | 48.22 | 48.80 | 1,122,991 | -1.78(-3.51%) |
Jun 26, 2012 | 49.93 | 50.92 | 49.71 | 50.58 | 493,305 | +0.71(+1.42%) |
Jun 25, 2012 | 49.99 | 50.18 | 49.40 | 49.87 | 605,885 | -0.51(-1.01%) |
Jun 22, 2012 | 51.33 | 51.42 | 50.25 | 50.38 | 1,114,100 | -0.60(-1.18%) |
Jun 21, 2012 | 53.27 | 53.36 | 50.74 | 50.98 | 907,176 | -2.35(-4.40%) |
Jun 20, 2012 | 53.64 | 53.94 | 52.85 | 53.33 | 709,948 | -0.12(-0.22%) |
Jun 19, 2012 | 51.75 | 53.56 | 51.75 | 53.44 | 726,346 | +1.71(+3.30%) |
Jun 18, 2012 | 50.92 | 51.88 | 50.16 | 51.74 | 911,918 | +0.57(+1.12%) |
Jun 15, 2012 | 51.14 | 51.70 | 50.75 | 51.16 | 883,538 | +0.18(+0.35%) |
Jun 14, 2012 | 50.18 | 51.29 | 49.96 | 50.99 | 1,025,727 | +0.84(+1.68%) |
Jun 13, 2012 | 51.34 | 51.34 | 49.78 | 50.15 | 1,488,770 | -1.44(-2.80%) |
Jun 12, 2012 | 51.09 | 51.77 | 50.42 | 51.59 | 837,910 | +0.56(+1.09%) |
Jun 11, 2012 | 52.80 | 52.88 | 51.03 | 51.03 | 793,724 | -1.44(-2.74%) |
Jun 08, 2012 | 50.68 | 52.48 | 50.57 | 52.47 | 760,369 | +1.67(+3.28%) |
Jun 07, 2012 | 52.35 | 52.35 | 50.71 | 50.80 | 1,244,676 | -1.00(-1.94%) |
Jun 06, 2012 | 51.45 | 52.40 | 51.24 | 51.80 | 642,055 | +0.88(+1.73%) |
Jun 05, 2012 | 50.56 | 51.48 | 50.18 | 50.92 | 1,021,063 | +0.10(+0.20%) |
Jun 04, 2012 | 51.08 | 51.45 | 50.01 | 50.82 | 1,419,533 | -0.28(-0.54%) |
Jun 01, 2012 | 50.84 | 51.74 | 50.64 | 51.10 | 1,330,492 | -0.80(-1.53%) |
May 31, 2012 | 52.94 | 52.94 | 51.73 | 51.90 | 1,242,450 | -0.90(-1.70%) |
May 30, 2012 | 53.66 | 53.66 | 52.37 | 52.79 | 1,227,041 | -1.47(-2.70%) |
May 29, 2012 | 53.97 | 54.43 | 53.38 | 54.26 | 849,204 | +0.63(+1.17%) |
May 25, 2012 | 53.96 | 54.14 | 53.43 | 53.63 | 681,786 | -0.25(-0.46%) |
May 24, 2012 | 53.29 | 53.88 | 53.09 | 53.88 | 598,274 | +0.78(+1.47%) |
May 23, 2012 | 52.36 | 53.30 | 51.70 | 53.10 | 755,258 | +0.37(+0.70%) |
May 22, 2012 | 52.31 | 53.02 | 52.13 | 52.73 | 1,032,826 | +0.63(+1.21%) |
May 21, 2012 | 50.53 | 52.24 | 50.10 | 52.10 | 991,125 | +1.77(+3.51%) |
May 18, 2012 | 50.52 | 51.06 | 49.70 | 50.33 | 1,882,602 | -0.13(-0.26%) |
May 17, 2012 | 53.21 | 53.27 | 50.28 | 50.46 | 1,683,800 | -2.62(-4.94%) |
May 16, 2012 | 53.12 | 53.50 | 52.45 | 53.09 | 1,179,184 | -0.03(-0.06%) |
May 15, 2012 | 53.27 | 54.24 | 52.61 | 53.12 | 1,415,712 | -0.15(-0.29%) |
May 14, 2012 | 54.12 | 54.37 | 52.85 | 53.27 | 1,671,812 | -1.09(-2.00%) |
May 11, 2012 | 53.83 | 55.93 | 53.45 | 54.36 | 6,842,914 | +3.27(+6.41%) |
May 10, 2012 | 50.74 | 51.48 | 50.25 | 51.09 | 1,186,611 | +0.55(+1.08%) |
May 09, 2012 | 50.11 | 51.13 | 49.30 | 50.54 | 1,318,588 | -0.09(-0.18%) |
May 08, 2012 | 50.97 | 51.10 | 49.19 | 50.63 | 1,786,055 | -0.69(-1.35%) |
May 07, 2012 | 50.42 | 51.88 | 50.35 | 51.33 | 2,519,484 | +0.69(+1.37%) |
May 04, 2012 | 50.37 | 50.79 | 49.74 | 50.63 | 1,458,476 | +0.16(+0.32%) |
May 03, 2012 | 51.23 | 51.37 | 50.32 | 50.47 | 1,067,733 | -0.47(-0.92%) |
May 02, 2012 | 49.61 | 51.09 | 49.61 | 50.94 | 1,369,651 | +1.28(+2.58%) |
May 01, 2012 | 50.15 | 50.38 | 49.42 | 49.66 | 1,177,495 | -0.17(-0.34%) |
Apr 30, 2012 | 49.78 | 50.04 | 49.12 | 49.83 | 728,206 | -0.33(-0.66%) |
Apr 27, 2012 | 50.08 | 50.55 | 49.71 | 50.16 | 1,027,620 | +0.19(+0.39%) |
Apr 26, 2012 | 49.30 | 50.08 | 49.28 | 49.97 | 612,999 | +0.66(+1.35%) |
Apr 25, 2012 | 48.65 | 49.75 | 48.65 | 49.30 | 644,392 | +0.98(+2.03%) |
Apr 24, 2012 | 48.38 | 48.56 | 47.91 | 48.32 | 833,447 | -0.07(-0.14%) |
Apr 23, 2012 | 48.60 | 48.77 | 47.92 | 48.39 | 776,837 | -0.54(-1.10%) |
Apr 20, 2012 | 49.25 | 49.43 | 48.66 | 48.93 | 736,155 | -0.18(-0.36%) |
Apr 19, 2012 | 49.46 | 49.71 | 48.68 | 49.11 | 807,758 | -0.51(-1.03%) |
Apr 18, 2012 | 49.47 | 49.71 | 49.18 | 49.62 | 525,730 | +0.02(+0.03%) |
Apr 17, 2012 | 49.40 | 50.05 | 49.38 | 49.61 | 863,303 | +0.45(+0.91%) |
Apr 16, 2012 | 48.99 | 49.37 | 48.40 | 49.16 | 765,245 | +0.31(+0.63%) |
Apr 13, 2012 | 48.55 | 49.24 | 48.43 | 48.85 | 761,908 | +0.11(+0.22%) |
Apr 12, 2012 | 48.18 | 49.04 | 47.91 | 48.74 | 924,041 | +0.60(+1.25%) |
Apr 11, 2012 | 47.40 | 48.29 | 47.36 | 48.14 | 721,171 | +1.04(+2.21%) |
Apr 10, 2012 | 48.52 | 48.70 | 46.93 | 47.10 | 1,176,455 | -1.61(-3.30%) |
Apr 09, 2012 | 48.32 | 48.88 | 47.97 | 48.70 | 746,164 | -0.32(-0.66%) |
Apr 05, 2012 | 49.01 | 49.68 | 48.77 | 49.03 | 725,698 | -0.02(-0.05%) |
Apr 04, 2012 | 48.69 | 49.06 | 48.60 | 49.05 | 904,568 | -0.26(-0.53%) |
Apr 03, 2012 | 49.12 | 49.78 | 48.96 | 49.31 | 840,219 | +0.20(+0.41%) |
Apr 02, 2012 | 48.73 | 49.41 | 48.12 | 49.11 | 835,089 | +0.47(+0.97%) |
Mar 30, 2012 | 48.87 | 48.90 | 48.29 | 48.64 | 993,226 | +0.03(+0.06%) |
Mar 29, 2012 | 48.21 | 48.78 | 48.05 | 48.61 | 857,158 | +0.11(+0.22%) |
Mar 28, 2012 | 49.14 | 49.25 | 47.97 | 48.50 | 1,111,013 | -0.37(-0.76%) |
Mar 27, 2012 | 49.24 | 49.74 | 48.68 | 48.87 | 796,572 | -0.40(-0.81%) |
Mar 26, 2012 | 48.42 | 49.48 | 48.40 | 49.27 | 779,872 | +1.33(+2.78%) |
Mar 23, 2012 | 48.26 | 48.27 | 47.08 | 47.94 | 662,446 | -0.39(-0.80%) |
Mar 22, 2012 | 48.39 | 48.88 | 47.77 | 48.32 | 912,166 | -0.37(-0.76%) |
Mar 21, 2012 | 48.88 | 49.35 | 48.59 | 48.69 | 665,823 | -0.13(-0.27%) |
Mar 20, 2012 | 48.83 | 49.00 | 48.56 | 48.83 | 731,414 | +0.26(+0.54%) |
Mar 19, 2012 | 48.62 | 48.73 | 47.88 | 48.56 | 800,572 | -0.05(-0.11%) |
Mar 16, 2012 | 49.12 | 49.39 | 48.49 | 48.62 | 1,026,566 | -0.46(-0.94%) |
Mar 15, 2012 | 49.13 | 49.49 | 48.26 | 49.08 | 727,985 | +0.05(+0.11%) |
Mar 14, 2012 | 48.79 | 49.16 | 48.46 | 49.03 | 1,353,507 | +0.34(+0.70%) |
Mar 13, 2012 | 48.73 | 49.00 | 48.13 | 48.69 | 1,079,483 | +0.10(+0.21%) |
Mar 12, 2012 | 48.46 | 49.54 | 48.22 | 48.59 | 1,325,090 | +0.13(+0.27%) |
Mar 09, 2012 | 48.18 | 48.77 | 47.85 | 48.46 | 1,036,802 | +0.50(+1.05%) |
Mar 08, 2012 | 48.01 | 48.34 | 47.44 | 47.95 | 1,026,675 | +0.14(+0.29%) |
Mar 07, 2012 | 47.30 | 48.04 | 46.84 | 47.82 | 1,479,564 | +0.67(+1.42%) |
Mar 06, 2012 | 47.34 | 47.50 | 46.84 | 47.14 | 830,326 | -0.56(-1.18%) |
Mar 05, 2012 | 46.95 | 48.02 | 46.75 | 47.71 | 1,455,974 | +0.57(+1.21%) |
Mar 02, 2012 | 46.43 | 47.48 | 46.43 | 47.14 | 1,209,551 | +0.53(+1.14%) |
Mar 01, 2012 | 46.88 | 47.41 | 46.40 | 46.60 | 1,701,422 | -0.55(-1.16%) |
Feb 29, 2012 | 47.04 | 47.88 | 46.92 | 47.15 | 1,459,064 | +0.26(+0.56%) |
Feb 28, 2012 | 45.67 | 47.04 | 45.53 | 46.89 | 1,526,765 | +1.12(+2.44%) |
Feb 27, 2012 | 45.25 | 45.98 | 45.05 | 45.77 | 1,164,407 | +0.38(+0.83%) |
Feb 24, 2012 | 44.14 | 45.76 | 43.72 | 45.39 | 1,755,899 | +0.79(+1.78%) |
Feb 23, 2012 | 41.96 | 45.41 | 41.56 | 44.60 | 4,287,766 | +4.34(+10.79%) |
Feb 22, 2012 | 40.10 | 41.18 | 39.42 | 40.26 | 1,469,250 | +0.18(+0.44%) |
Feb 21, 2012 | 39.89 | 40.54 | 39.48 | 40.08 | 1,594,625 | +0.38(+0.95%) |
Feb 17, 2012 | 37.79 | 40.18 | 37.76 | 39.70 | 1,554,559 | +1.91(+5.06%) |
Feb 16, 2012 | 37.73 | 37.85 | 37.38 | 37.79 | 721,835 | +0.11(+0.29%) |
Feb 15, 2012 | 37.49 | 37.78 | 36.96 | 37.68 | 941,644 | +0.42(+1.12%) |
Feb 14, 2012 | 37.68 | 37.79 | 36.82 | 37.27 | 1,039,094 | -0.49(-1.29%) |
Feb 13, 2012 | 38.25 | 38.28 | 37.64 | 37.75 | 778,389 | -0.03(-0.08%) |
Feb 10, 2012 | 37.27 | 37.97 | 37.10 | 37.78 | 700,591 | +0.18(+0.47%) |
Feb 09, 2012 | 38.08 | 38.08 | 37.37 | 37.60 | 1,114,901 | -0.49(-1.28%) |
Feb 08, 2012 | 38.16 | 39.14 | 37.97 | 38.09 | 1,227,995 | -0.02(-0.04%) |
Feb 07, 2012 | 37.57 | 38.19 | 37.37 | 38.11 | 879,710 | +0.36(+0.96%) |
Feb 06, 2012 | 36.70 | 37.92 | 36.70 | 37.74 | 1,206,696 | +0.75(+2.02%) |
Feb 03, 2012 | 35.36 | 37.03 | 35.20 | 37.00 | 1,398,441 | +2.12(+6.08%) |
Feb 02, 2012 | 33.86 | 34.90 | 33.72 | 34.87 | 1,175,196 | +1.03(+3.03%) |
Feb 01, 2012 | 34.18 | 34.32 | 33.70 | 33.85 | 1,353,520 | -0.28(-0.81%) |
Jan 31, 2012 | 34.73 | 34.74 | 33.79 | 34.13 | 1,165,732 | -0.68(-1.95%) |
Jan 30, 2012 | 35.27 | 35.30 | 34.59 | 34.80 | 1,136,419 | -0.78(-2.19%) |
Jan 27, 2012 | 34.50 | 35.75 | 34.30 | 35.58 | 1,024,402 | +1.03(+2.97%) |
Jan 26, 2012 | 35.48 | 35.68 | 34.33 | 34.56 | 777,317 | -0.79(-2.23%) |
Jan 25, 2012 | 35.42 | 35.50 | 34.77 | 35.34 | 927,904 | -0.02(-0.07%) |
Jan 24, 2012 | 35.13 | 35.68 | 34.98 | 35.37 | 686,905 | +0.02(+0.07%) |
Jan 23, 2012 | 35.58 | 36.21 | 35.02 | 35.34 | 711,952 | -0.29(-0.82%) |
Jan 20, 2012 | 35.97 | 36.50 | 35.29 | 35.64 | 809,870 | -0.38(-1.05%) |
Jan 19, 2012 | 35.68 | 36.26 | 35.54 | 36.02 | 791,813 | +0.32(+0.89%) |
Jan 18, 2012 | 35.09 | 35.78 | 34.72 | 35.70 | 626,242 | +0.64(+1.83%) |
Jan 17, 2012 | 34.93 | 35.44 | 34.47 | 35.06 | 677,865 | +0.27(+0.78%) |
Jan 13, 2012 | 34.94 | 35.31 | 34.60 | 34.79 | 622,302 | -0.41(-1.16%) |
Jan 12, 2012 | 35.16 | 35.52 | 34.80 | 35.20 | 795,990 | +0.08(+0.24%) |
Jan 11, 2012 | 34.54 | 35.35 | 34.54 | 35.11 | 800,756 | +0.46(+1.34%) |
Jan 10, 2012 | 34.70 | 35.02 | 34.47 | 34.65 | 1,000,494 | +0.24(+0.69%) |
Jan 09, 2012 | 34.53 | 34.92 | 34.17 | 34.41 | 742,915 | -0.04(-0.11%) |
Jan 06, 2012 | 34.87 | 35.21 | 34.39 | 34.45 | 1,128,379 | -0.01(-0.02%) |
Jan 05, 2012 | 33.38 | 34.57 | 32.81 | 34.46 | 3,007,726 | +1.27(+3.83%) |
Jan 04, 2012 | 33.83 | 34.06 | 33.16 | 33.19 | 2,841,486 | -1.43(-4.12%) |
Dec 30, 2011 | 34.90 | 34.97 | 34.57 | 34.61 | 758,012 | -0.39(-1.10%) |
Dec 29, 2011 | 35.01 | 35.41 | 34.73 | 35.00 | 552,824 | +0.00(+0.00%) |
Dec 28, 2011 | 35.40 | 35.64 | 34.88 | 35.00 | 710,630 | -0.49(-1.39%) |
Dec 27, 2011 | 34.40 | 35.65 | 34.23 | 35.49 | 1,297,984 | +0.86(+2.49%) |
Dec 23, 2011 | 34.29 | 34.67 | 34.07 | 34.63 | 449,494 | -0.14(-0.40%) |
Dec 21, 2011 | 34.00 | 34.95 | 33.79 | 34.77 | 1,866,270 | +0.78(+2.29%) |
Dec 20, 2011 | 33.92 | 34.45 | 33.38 | 33.99 | 1,946,546 | +0.77(+2.32%) |
Dec 19, 2011 | 34.20 | 34.41 | 33.13 | 33.22 | 1,523,265 | -0.82(-2.40%) |
Dec 16, 2011 | 34.36 | 34.61 | 33.70 | 34.04 | 1,464,721 | +0.03(+0.09%) |
Dec 15, 2011 | 34.49 | 34.79 | 33.90 | 34.00 | 2,264,192 | -0.11(-0.32%) |
Dec 14, 2011 | 35.51 | 35.51 | 33.97 | 34.11 | 1,843,833 | -1.49(-4.18%) |
Dec 13, 2011 | 36.42 | 36.56 | 35.33 | 35.60 | 1,421,959 | -0.54(-1.49%) |
Dec 12, 2011 | 36.28 | 36.38 | 35.18 | 36.14 | 1,376,930 | -0.77(-2.09%) |
Dec 09, 2011 | 36.67 | 37.55 | 36.33 | 36.91 | 742,998 | +0.18(+0.50%) |
Dec 08, 2011 | 37.25 | 37.39 | 36.60 | 36.72 | 755,280 | -0.65(-1.75%) |
Dec 07, 2011 | 37.03 | 37.86 | 36.91 | 37.38 | 920,529 | -0.13(-0.35%) |
Dec 06, 2011 | 37.73 | 37.83 | 37.16 | 37.51 | 790,916 | -0.05(-0.12%) |
Dec 05, 2011 | 37.15 | 37.61 | 36.95 | 37.56 | 885,534 | +1.05(+2.87%) |
Dec 02, 2011 | 36.30 | 37.21 | 35.88 | 36.51 | 1,772,978 | +0.89(+2.49%) |
Dec 01, 2011 | 36.08 | 36.73 | 35.51 | 35.62 | 1,736,031 | -0.59(-1.62%) |
Nov 30, 2011 | 36.42 | 36.45 | 35.44 | 36.21 | 2,392,367 | +0.55(+1.53%) |
Nov 29, 2011 | 37.59 | 37.59 | 34.81 | 35.66 | 4,033,334 | -2.62(-6.84%) |
Nov 28, 2011 | 38.46 | 39.29 | 37.93 | 38.28 | 965,200 | +0.94(+2.52%) |
Nov 25, 2011 | 37.69 | 38.05 | 37.26 | 37.34 | 601,744 | -0.29(-0.76%) |
Nov 23, 2011 | 38.10 | 38.11 | 37.26 | 37.63 | 1,323,690 | -0.69(-1.81%) |
Nov 22, 2011 | 38.04 | 38.43 | 37.62 | 38.32 | 1,519,969 | +0.16(+0.42%) |
Nov 21, 2011 | 37.35 | 38.43 | 37.24 | 38.16 | 1,690,495 | +0.32(+0.83%) |
Nov 18, 2011 | 37.56 | 38.16 | 37.47 | 37.84 | 1,479,848 | +0.53(+1.42%) |
Nov 17, 2011 | 38.36 | 38.57 | 37.11 | 37.31 | 1,225,450 | -1.11(-2.89%) |
Nov 16, 2011 | 38.67 | 39.64 | 38.38 | 38.42 | 2,204,715 | -0.52(-1.35%) |
Nov 15, 2011 | 37.91 | 39.34 | 37.89 | 38.94 | 2,288,739 | +1.06(+2.79%) |
Nov 14, 2011 | 37.59 | 38.53 | 37.46 | 37.89 | 2,570,979 | +0.75(+2.03%) |
Nov 11, 2011 | 40.81 | 40.82 | 36.22 | 37.13 | 6,414,624 | -5.37(-12.63%) |
Nov 10, 2011 | 42.58 | 42.82 | 41.75 | 42.50 | 929,165 | +0.56(+1.34%) |
Nov 09, 2011 | 41.59 | 42.32 | 41.45 | 41.94 | 1,170,317 | -0.72(-1.68%) |
Nov 08, 2011 | 42.63 | 42.83 | 41.42 | 42.66 | 1,337,340 | +0.32(+0.76%) |
Nov 07, 2011 | 42.79 | 43.37 | 41.84 | 42.33 | 1,038,276 | -0.35(-0.81%) |
Nov 04, 2011 | 41.12 | 42.77 | 40.85 | 42.68 | 1,380,867 | +1.10(+2.65%) |
Nov 03, 2011 | 41.22 | 41.92 | 40.28 | 41.58 | 1,787,576 | +1.11(+2.74%) |
Nov 02, 2011 | 39.95 | 40.74 | 39.52 | 40.47 | 899,791 | +1.02(+2.60%) |
Nov 01, 2011 | 38.23 | 39.84 | 38.14 | 39.44 | 1,113,827 | -0.25(-0.64%) |
Oct 31, 2011 | 39.24 | 40.27 | 39.05 | 39.70 | 832,247 | -0.22(-0.56%) |
Oct 28, 2011 | 40.31 | 40.78 | 39.65 | 39.92 | 893,927 | -0.59(-1.46%) |
Oct 27, 2011 | 40.11 | 40.89 | 39.77 | 40.51 | 970,314 | +1.71(+4.41%) |
Oct 26, 2011 | 39.17 | 39.58 | 38.55 | 38.80 | 922,124 | -0.03(-0.08%) |
Oct 25, 2011 | 39.95 | 40.14 | 38.67 | 38.83 | 610,916 | -1.22(-3.04%) |
Oct 24, 2011 | 38.76 | 40.40 | 38.61 | 40.05 | 1,414,096 | +1.46(+3.79%) |
Oct 21, 2011 | 39.16 | 39.34 | 37.89 | 38.59 | 978,640 | +0.06(+0.16%) |
Oct 20, 2011 | 38.78 | 39.07 | 38.01 | 38.53 | 1,216,408 | -0.32(-0.83%) |
Oct 19, 2011 | 39.49 | 39.74 | 38.71 | 38.85 | 1,450,502 | -0.79(-2.00%) |
Oct 18, 2011 | 38.25 | 40.10 | 37.67 | 39.64 | 1,190,922 | +1.30(+3.40%) |
Oct 17, 2011 | 38.52 | 39.24 | 38.21 | 38.34 | 745,049 | -0.20(-0.52%) |
Oct 14, 2011 | 37.89 | 38.67 | 37.43 | 38.54 | 947,811 | +1.09(+2.90%) |
Oct 13, 2011 | 37.34 | 37.89 | 36.96 | 37.46 | 928,786 | -0.19(-0.51%) |
Oct 12, 2011 | 37.09 | 38.36 | 36.78 | 37.65 | 1,957,982 | +0.84(+2.28%) |
Oct 11, 2011 | 35.28 | 36.99 | 35.18 | 36.81 | 2,163,456 | +1.36(+3.82%) |
Oct 10, 2011 | 34.58 | 35.87 | 34.58 | 35.45 | 1,011,810 | +1.39(+4.09%) |
Oct 07, 2011 | 34.10 | 34.52 | 33.60 | 34.06 | 801,202 | +0.27(+0.80%) |
Oct 06, 2011 | 33.15 | 33.90 | 32.83 | 33.79 | 1,233,786 | +0.49(+1.48%) |
Oct 05, 2011 | 33.02 | 33.43 | 31.97 | 33.30 | 1,282,785 | +0.20(+0.61%) |
Oct 04, 2011 | 31.40 | 33.15 | 30.82 | 33.10 | 1,456,840 | +1.11(+3.47%) |
Oct 03, 2011 | 33.03 | 33.84 | 31.95 | 31.99 | 1,478,953 | -1.51(-4.51%) |
Sep 30, 2011 | 34.19 | 35.21 | 33.46 | 33.50 | 1,144,363 | -1.29(-3.70%) |
Sep 29, 2011 | 36.70 | 36.72 | 34.10 | 34.78 | 1,448,073 | -1.19(-3.32%) |
Sep 28, 2011 | 36.75 | 37.55 | 35.83 | 35.98 | 819,999 | -0.52(-1.44%) |
Sep 27, 2011 | 36.88 | 37.78 | 36.35 | 36.50 | 1,117,643 | +0.74(+2.07%) |
Sep 26, 2011 | 35.10 | 35.84 | 34.23 | 35.76 | 1,058,492 | +1.04(+2.99%) |
Sep 23, 2011 | 33.59 | 34.94 | 33.59 | 34.72 | 1,398,550 | +1.14(+3.39%) |
Sep 22, 2011 | 33.65 | 34.74 | 33.11 | 33.58 | 1,465,729 | -1.75(-4.94%) |
Sep 21, 2011 | 36.79 | 37.24 | 35.31 | 35.33 | 1,009,667 | -1.34(-3.65%) |
Sep 20, 2011 | 37.99 | 38.08 | 36.63 | 36.67 | 753,162 | -1.12(-2.97%) |
Sep 19, 2011 | 36.32 | 38.09 | 36.03 | 37.79 | 925,992 | +0.70(+1.89%) |
Sep 16, 2011 | 36.94 | 37.67 | 36.80 | 37.09 | 1,236,735 | +0.33(+0.90%) |
Sep 15, 2011 | 37.05 | 37.13 | 36.20 | 36.76 | 853,614 | +0.25(+0.67%) |
Sep 14, 2011 | 36.61 | 37.09 | 35.94 | 36.52 | 1,133,574 | +0.08(+0.23%) |
Sep 13, 2011 | 35.33 | 36.70 | 35.32 | 36.43 | 1,418,156 | +1.02(+2.89%) |
Sep 12, 2011 | 33.96 | 35.43 | 33.71 | 35.41 | 1,161,374 | +0.91(+2.63%) |
Sep 09, 2011 | 34.48 | 35.40 | 33.96 | 34.50 | 1,277,588 | -0.62(-1.75%) |
Sep 08, 2011 | 34.66 | 36.26 | 34.60 | 35.12 | 1,475,590 | +0.03(+0.09%) |
Sep 07, 2011 | 34.40 | 35.29 | 34.16 | 35.08 | 1,072,651 | +1.06(+3.12%) |
Sep 06, 2011 | 32.65 | 34.07 | 32.38 | 34.02 | 1,359,078 | +0.25(+0.75%) |
Sep 02, 2011 | 34.41 | 35.10 | 33.58 | 33.77 | 929,032 | -1.54(-4.36%) |
Sep 01, 2011 | 35.71 | 36.57 | 35.23 | 35.31 | 1,328,651 | -0.31(-0.86%) |
Aug 31, 2011 | 36.54 | 37.12 | 35.14 | 35.62 | 1,900,781 | -0.61(-1.68%) |
Aug 30, 2011 | 36.24 | 36.65 | 35.57 | 36.22 | 1,232,766 | -0.31(-0.84%) |
Aug 29, 2011 | 35.72 | 36.57 | 35.60 | 36.53 | 1,322,222 | +1.52(+4.33%) |
Aug 26, 2011 | 33.74 | 35.35 | 33.31 | 35.02 | 1,334,442 | +0.88(+2.57%) |
Aug 25, 2011 | 34.88 | 35.50 | 33.65 | 34.14 | 1,788,434 | -0.49(-1.42%) |
Aug 24, 2011 | 32.96 | 34.80 | 32.86 | 34.63 | 2,151,808 | +1.58(+4.77%) |
Aug 23, 2011 | 31.50 | 33.08 | 31.34 | 33.05 | 1,692,873 | +1.73(+5.53%) |
Aug 22, 2011 | 31.16 | 31.91 | 30.51 | 31.32 | 1,967,055 | +1.05(+3.48%) |
Aug 19, 2011 | 30.11 | 31.05 | 30.01 | 30.27 | 2,723,530 | -0.34(-1.11%) |
Aug 18, 2011 | 31.88 | 32.23 | 30.03 | 30.61 | 4,039,240 | -2.42(-7.34%) |
Aug 17, 2011 | 34.00 | 34.75 | 31.69 | 33.03 | 2,829,978 | -0.68(-2.01%) |
Aug 16, 2011 | 34.08 | 34.42 | 32.11 | 33.71 | 3,597,258 | -0.68(-1.99%) |
Aug 15, 2011 | 32.21 | 34.55 | 31.86 | 34.39 | 3,952,692 | +2.45(+7.66%) |
Aug 12, 2011 | 34.64 | 34.81 | 31.34 | 31.94 | 9,178,672 | -7.11(-18.21%) |
Aug 11, 2011 | 36.73 | 39.86 | 36.57 | 39.06 | 2,174,985 | +2.82(+7.77%) |
Aug 10, 2011 | 36.89 | 37.92 | 35.99 | 36.24 | 1,646,446 | -1.35(-3.58%) |
Aug 09, 2011 | 39.02 | 37.66 | 35.21 | 37.59 | 1,698,739 | +2.02(+5.67%) |
Aug 08, 2011 | 39.02 | 39.19 | 34.66 | 35.57 | 2,737,699 | -4.75(-11.78%) |
Aug 05, 2011 | 41.56 | 41.90 | 38.80 | 40.32 | 2,031,342 | -1.12(-2.69%) |
Aug 04, 2011 | 43.02 | 44.25 | 41.30 | 41.43 | 3,968,666 | -0.55(-1.30%) |
Aug 03, 2011 | 42.47 | 42.82 | 41.24 | 41.98 | 2,027,767 | -0.35(-0.82%) |
Aug 02, 2011 | 42.76 | 44.03 | 42.30 | 42.33 | 1,163,777 | -1.25(-2.86%) |