Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 34.30 | 34.40 | 33.85 | 34.24 | 54,828 | -0.11(-0.32%) |
May 30, 2012 | 34.67 | 34.67 | 34.23 | 34.35 | 82,057 | -0.64(-1.83%) |
May 29, 2012 | 34.93 | 35.13 | 34.66 | 34.99 | 58,596 | +0.32(+0.92%) |
May 25, 2012 | 34.77 | 34.92 | 34.61 | 34.67 | 55,395 | -0.10(-0.29%) |
May 24, 2012 | 35.17 | 35.17 | 34.54 | 34.77 | 80,461 | -0.36(-1.02%) |
May 23, 2012 | 34.52 | 35.21 | 34.35 | 35.13 | 109,911 | +0.31(+0.89%) |
May 22, 2012 | 34.82 | 35.06 | 34.58 | 34.82 | 155,463 | +0.02(+0.06%) |
May 21, 2012 | 33.95 | 34.84 | 33.72 | 34.80 | 137,207 | +0.88(+2.59%) |
May 18, 2012 | 34.53 | 34.69 | 33.85 | 33.92 | 269,566 | -0.33(-0.96%) |
May 17, 2012 | 35.03 | 35.13 | 34.24 | 34.25 | 251,939 | -0.77(-2.20%) |
May 16, 2012 | 35.24 | 35.49 | 34.91 | 35.02 | 123,146 | -0.04(-0.11%) |
May 15, 2012 | 35.11 | 35.53 | 34.98 | 35.06 | 99,735 | +0.08(+0.23%) |
May 14, 2012 | 35.17 | 35.31 | 34.97 | 34.98 | 84,415 | -0.50(-1.41%) |
May 11, 2012 | 35.17 | 35.72 | 35.17 | 35.48 | 63,074 | +0.14(+0.40%) |
May 10, 2012 | 35.97 | 35.97 | 35.20 | 35.34 | 140,078 | -0.40(-1.12%) |
May 09, 2012 | 35.26 | 35.88 | 35.13 | 35.74 | 306,024 | +0.15(+0.42%) |
May 08, 2012 | 35.58 | 35.70 | 34.85 | 35.59 | 252,943 | -0.21(-0.59%) |
May 07, 2012 | 35.57 | 36.05 | 35.57 | 35.80 | 99,213 | +0.02(+0.06%) |
May 04, 2012 | 36.19 | 36.19 | 35.73 | 35.78 | 52,681 | -0.66(-1.81%) |
May 03, 2012 | 36.87 | 36.87 | 36.30 | 36.44 | 158,801 | -0.54(-1.46%) |
May 02, 2012 | 36.67 | 37.01 | 36.53 | 36.98 | 89,183 | +0.16(+0.43%) |
May 01, 2012 | 36.74 | 37.31 | 36.68 | 36.82 | 450,567 | +0.01(+0.03%) |
Apr 30, 2012 | 36.87 | 36.98 | 36.68 | 36.81 | 52,841 | -0.15(-0.41%) |
Apr 27, 2012 | 36.66 | 37.11 | 36.53 | 36.96 | 65,843 | +0.66(+1.82%) |
Apr 26, 2012 | 36.07 | 36.46 | 36.07 | 36.30 | 56,473 | +0.27(+0.75%) |
Apr 25, 2012 | 35.68 | 36.05 | 35.68 | 36.03 | 170,957 | +0.57(+1.61%) |
Apr 24, 2012 | 35.57 | 35.64 | 35.17 | 35.46 | 82,928 | -0.26(-0.73%) |
Apr 23, 2012 | 35.85 | 35.85 | 35.23 | 35.72 | 77,005 | -0.50(-1.38%) |
Apr 20, 2012 | 36.53 | 36.67 | 36.21 | 36.22 | 41,301 | -0.09(-0.25%) |
Apr 19, 2012 | 36.41 | 37.09 | 36.20 | 36.31 | 75,301 | -0.02(-0.06%) |
Apr 18, 2012 | 36.20 | 36.51 | 36.16 | 36.33 | 77,835 | +0.05(+0.14%) |
Apr 17, 2012 | 35.89 | 36.45 | 35.89 | 36.28 | 93,202 | +0.65(+1.82%) |
Apr 16, 2012 | 36.37 | 36.37 | 35.50 | 35.63 | 279,076 | -0.53(-1.47%) |
Apr 13, 2012 | 36.44 | 36.50 | 36.12 | 36.16 | 66,296 | -0.44(-1.20%) |
Apr 12, 2012 | 36.08 | 36.64 | 35.99 | 36.60 | 162,381 | +0.65(+1.81%) |
Apr 11, 2012 | 35.91 | 36.18 | 35.82 | 35.95 | 209,344 | +0.40(+1.12%) |
Apr 10, 2012 | 36.22 | 36.38 | 35.50 | 35.55 | 482,095 | -0.67(-1.85%) |
Apr 09, 2012 | 36.05 | 36.36 | 35.93 | 36.22 | 64,982 | -0.29(-0.79%) |
Apr 05, 2012 | 36.37 | 36.62 | 36.37 | 36.51 | 47,317 | +0.04(+0.11%) |
Apr 04, 2012 | 36.82 | 36.82 | 36.26 | 36.47 | 144,728 | -0.65(-1.75%) |
Apr 03, 2012 | 37.21 | 37.34 | 36.99 | 37.12 | 66,989 | -0.10(-0.27%) |
Apr 02, 2012 | 36.99 | 37.33 | 36.78 | 37.22 | 74,596 | +0.12(+0.32%) |
Mar 30, 2012 | 37.52 | 37.52 | 36.97 | 37.10 | 40,224 | -0.24(-0.64%) |
Mar 29, 2012 | 37.14 | 37.37 | 36.87 | 37.34 | 77,542 | +0.04(+0.11%) |
Mar 28, 2012 | 37.73 | 37.82 | 37.10 | 37.30 | 66,491 | -0.38(-1.01%) |
Mar 27, 2012 | 37.90 | 38.01 | 37.66 | 37.68 | 62,506 | -0.20(-0.53%) |
Mar 26, 2012 | 37.38 | 37.88 | 37.29 | 37.88 | 69,637 | +0.78(+2.09%) |
Mar 23, 2012 | 36.99 | 37.13 | 36.73 | 37.10 | 39,016 | +0.21(+0.58%) |
Mar 22, 2012 | 36.77 | 36.99 | 36.68 | 36.89 | 65,196 | -0.11(-0.30%) |
Mar 21, 2012 | 36.77 | 37.21 | 36.77 | 37.00 | 91,145 | +0.24(+0.65%) |
Mar 20, 2012 | 36.61 | 36.88 | 36.39 | 36.76 | 69,036 | -0.11(-0.30%) |
Mar 19, 2012 | 36.56 | 37.06 | 36.50 | 36.87 | 85,128 | +0.32(+0.87%) |
Mar 16, 2012 | 36.43 | 36.62 | 36.31 | 36.55 | 40,979 | +0.14(+0.39%) |
Mar 15, 2012 | 36.06 | 36.42 | 36.03 | 36.41 | 73,885 | +0.36(+1.00%) |
Mar 14, 2012 | 36.32 | 36.32 | 35.88 | 36.05 | 138,602 | -0.32(-0.88%) |
Mar 13, 2012 | 35.91 | 36.37 | 35.78 | 36.37 | 107,120 | +0.66(+1.85%) |
Mar 12, 2012 | 35.75 | 35.94 | 35.54 | 35.71 | 123,192 | -0.08(-0.22%) |
Mar 09, 2012 | 35.60 | 35.96 | 35.60 | 35.79 | 76,158 | +0.29(+0.82%) |
Mar 08, 2012 | 35.29 | 35.59 | 35.19 | 35.50 | 47,038 | +0.46(+1.31%) |
Mar 07, 2012 | 34.72 | 35.09 | 34.72 | 35.04 | 92,984 | +0.45(+1.30%) |
Mar 06, 2012 | 34.80 | 34.80 | 34.42 | 34.59 | 218,673 | -0.50(-1.42%) |
Mar 05, 2012 | 35.35 | 35.44 | 35.03 | 35.09 | 54,682 | -0.33(-0.93%) |
Mar 02, 2012 | 35.57 | 35.80 | 35.36 | 35.42 | 64,726 | -0.20(-0.56%) |
Mar 01, 2012 | 35.38 | 35.82 | 35.13 | 35.62 | 278,897 | +0.33(+0.94%) |
Feb 29, 2012 | 35.88 | 35.88 | 35.29 | 35.29 | 129,396 | -0.55(-1.53%) |
Feb 28, 2012 | 35.70 | 36.02 | 35.65 | 35.84 | 86,277 | +0.21(+0.59%) |
Feb 27, 2012 | 35.39 | 35.80 | 35.25 | 35.63 | 130,299 | +0.02(+0.06%) |
Feb 24, 2012 | 35.49 | 35.77 | 35.49 | 35.61 | 72,190 | +0.31(+0.88%) |
Feb 23, 2012 | 34.95 | 35.35 | 34.79 | 35.30 | 48,234 | +0.33(+0.94%) |
Feb 22, 2012 | 35.29 | 35.31 | 34.96 | 34.97 | 86,281 | -0.40(-1.13%) |
Feb 21, 2012 | 35.50 | 35.76 | 35.21 | 35.37 | 262,561 | -0.18(-0.52%) |
Feb 17, 2012 | 35.73 | 35.73 | 35.34 | 35.55 | 49,484 | -0.06(-0.16%) |
Feb 16, 2012 | 35.28 | 35.65 | 35.16 | 35.61 | 48,135 | +0.23(+0.64%) |
Feb 15, 2012 | 35.65 | 35.88 | 35.28 | 35.38 | 97,406 | -0.17(-0.47%) |
Feb 14, 2012 | 35.52 | 35.73 | 35.31 | 35.55 | 87,188 | -0.05(-0.14%) |
Feb 13, 2012 | 35.48 | 35.68 | 35.41 | 35.60 | 73,311 | +0.36(+1.02%) |
Feb 10, 2012 | 35.29 | 35.45 | 35.18 | 35.24 | 57,105 | -0.33(-0.93%) |
Feb 09, 2012 | 35.48 | 35.64 | 35.23 | 35.57 | 161,970 | +0.32(+0.91%) |
Feb 08, 2012 | 35.26 | 35.42 | 34.95 | 35.25 | 174,847 | +0.12(+0.34%) |
Feb 07, 2012 | 35.04 | 35.30 | 34.92 | 35.13 | 71,926 | -0.03(-0.09%) |
Feb 06, 2012 | 35.25 | 35.29 | 34.98 | 35.16 | 105,201 | -0.16(-0.45%) |
Feb 03, 2012 | 34.79 | 35.36 | 34.73 | 35.32 | 112,522 | +0.88(+2.56%) |
Feb 02, 2012 | 34.16 | 34.47 | 34.16 | 34.44 | 96,214 | +0.35(+1.03%) |
Feb 01, 2012 | 33.73 | 34.20 | 33.47 | 34.09 | 224,356 | +0.37(+1.10%) |
Jan 31, 2012 | 33.85 | 33.89 | 33.50 | 33.72 | 60,050 | +0.03(+0.09%) |
Jan 30, 2012 | 33.64 | 33.80 | 33.43 | 33.69 | 104,818 | -0.19(-0.56%) |
Jan 27, 2012 | 33.42 | 33.93 | 33.34 | 33.88 | 132,989 | +0.35(+1.04%) |
Jan 26, 2012 | 33.86 | 34.13 | 33.35 | 33.53 | 186,416 | -0.03(-0.09%) |
Jan 25, 2012 | 33.59 | 33.63 | 33.24 | 33.56 | 147,341 | +0.01(+0.03%) |
Jan 24, 2012 | 33.26 | 33.57 | 33.13 | 33.55 | 189,345 | +0.15(+0.45%) |
Jan 23, 2012 | 33.67 | 33.80 | 33.18 | 33.40 | 108,409 | -0.32(-0.95%) |
Jan 20, 2012 | 33.70 | 33.78 | 33.60 | 33.72 | 129,950 | -0.37(-1.09%) |
Jan 19, 2012 | 33.78 | 34.12 | 33.67 | 34.09 | 205,912 | +0.69(+2.07%) |
Jan 18, 2012 | 32.80 | 33.43 | 32.68 | 33.40 | 163,695 | +0.70(+2.14%) |
Jan 17, 2012 | 32.86 | 33.01 | 32.64 | 32.70 | 96,322 | +0.12(+0.37%) |
Jan 13, 2012 | 32.63 | 32.67 | 32.29 | 32.58 | 188,972 | -0.24(-0.73%) |
Jan 12, 2012 | 32.78 | 32.89 | 32.49 | 32.82 | 269,525 | +0.07(+0.21%) |
Jan 11, 2012 | 32.51 | 32.83 | 32.51 | 32.75 | 1,017,790 | +0.22(+0.68%) |
Jan 10, 2012 | 32.75 | 32.85 | 32.36 | 32.53 | 1,694,844 | -0.02(-0.06%) |
Jan 09, 2012 | 32.68 | 32.78 | 32.27 | 32.55 | 48,273 | -0.11(-0.34%) |
Jan 06, 2012 | 32.67 | 32.89 | 32.51 | 32.66 | 230,284 | +0.06(+0.18%) |
Jan 05, 2012 | 32.32 | 32.66 | 32.08 | 32.60 | 124,449 | +0.16(+0.49%) |
Jan 04, 2012 | 32.75 | 32.75 | 32.22 | 32.44 | 870,986 | +0.14(+0.43%) |
Dec 30, 2011 | 32.40 | 32.43 | 32.27 | 32.30 | 177,749 | -0.10(-0.31%) |
Dec 29, 2011 | 32.22 | 32.49 | 32.05 | 32.40 | 87,034 | +0.25(+0.78%) |
Dec 28, 2011 | 32.59 | 32.74 | 32.09 | 32.15 | 116,401 | -0.48(-1.47%) |
Dec 27, 2011 | 32.44 | 32.90 | 32.36 | 32.63 | 479,988 | +0.11(+0.34%) |
Dec 23, 2011 | 32.30 | 32.54 | 32.25 | 32.52 | 53,353 | +0.78(+2.46%) |
Dec 21, 2011 | 32.05 | 32.13 | 31.15 | 31.74 | 301,139 | -0.41(-1.27%) |
Dec 20, 2011 | 31.60 | 32.22 | 31.60 | 32.15 | 91,237 | +1.00(+3.21%) |
Dec 19, 2011 | 31.66 | 31.76 | 31.10 | 31.15 | 107,978 | -0.39(-1.24%) |
Dec 16, 2011 | 31.42 | 31.85 | 31.39 | 31.54 | 110,336 | +0.27(+0.86%) |
Dec 15, 2011 | 31.44 | 31.54 | 31.12 | 31.27 | 102,334 | +0.14(+0.45%) |
Dec 14, 2011 | 31.61 | 31.70 | 30.75 | 31.13 | 824,593 | -0.66(-2.08%) |
Dec 13, 2011 | 32.60 | 32.75 | 31.65 | 31.79 | 1,138,969 | -0.66(-2.03%) |
Dec 12, 2011 | 32.63 | 32.63 | 32.15 | 32.45 | 1,110,344 | -0.50(-1.52%) |
Dec 09, 2011 | 32.18 | 33.04 | 32.18 | 32.95 | 93,600 | +0.79(+2.46%) |
Dec 08, 2011 | 32.67 | 32.85 | 32.12 | 32.16 | 90,875 | -0.68(-2.07%) |
Dec 07, 2011 | 32.92 | 33.01 | 32.43 | 32.84 | 131,811 | -0.16(-0.48%) |
Dec 06, 2011 | 33.24 | 33.34 | 32.88 | 33.00 | 113,151 | -0.23(-0.69%) |
Dec 05, 2011 | 33.00 | 33.52 | 33.00 | 33.23 | 72,404 | +0.73(+2.25%) |
Dec 02, 2011 | 32.75 | 32.88 | 32.49 | 32.50 | 69,481 | +0.09(+0.28%) |
Dec 01, 2011 | 32.24 | 32.67 | 32.22 | 32.41 | 69,822 | +0.09(+0.28%) |
Nov 30, 2011 | 31.98 | 32.32 | 31.98 | 32.32 | 150,286 | +1.20(+3.85%) |
Nov 29, 2011 | 31.35 | 31.49 | 30.97 | 31.12 | 323,846 | -0.23(-0.74%) |
Nov 28, 2011 | 30.83 | 31.42 | 30.79 | 31.35 | 1,009,811 | +1.34(+4.47%) |
Nov 25, 2011 | 30.20 | 30.53 | 29.96 | 30.01 | 97,642 | -0.36(-1.17%) |
Nov 23, 2011 | 30.79 | 30.95 | 30.30 | 30.37 | 186,458 | -0.71(-2.30%) |
Nov 22, 2011 | 31.11 | 31.43 | 30.80 | 31.08 | 119,235 | -0.15(-0.48%) |
Nov 21, 2011 | 31.53 | 31.53 | 30.75 | 31.23 | 228,047 | -0.75(-2.34%) |
Nov 18, 2011 | 32.47 | 32.47 | 31.91 | 31.98 | 110,634 | -0.44(-1.36%) |
Nov 17, 2011 | 33.30 | 33.30 | 32.16 | 32.42 | 180,179 | -0.94(-2.82%) |
Nov 16, 2011 | 33.71 | 34.02 | 33.29 | 33.36 | 102,828 | -0.67(-1.97%) |
Nov 15, 2011 | 33.58 | 34.13 | 33.38 | 34.03 | 119,777 | +0.29(+0.86%) |
Nov 14, 2011 | 33.82 | 34.06 | 33.62 | 33.74 | 105,798 | -0.12(-0.35%) |
Nov 11, 2011 | 33.40 | 33.98 | 33.40 | 33.86 | 79,177 | +0.71(+2.14%) |
Nov 10, 2011 | 33.57 | 33.57 | 32.89 | 33.15 | 85,212 | -0.08(-0.24%) |
Nov 09, 2011 | 33.79 | 33.93 | 33.14 | 33.23 | 126,362 | -1.35(-3.89%) |
Nov 08, 2011 | 34.25 | 34.61 | 33.96 | 34.57 | 146,148 | +0.64(+1.87%) |
Nov 07, 2011 | 33.76 | 33.94 | 33.25 | 33.94 | 420,312 | +0.11(+0.33%) |
Nov 04, 2011 | 33.63 | 33.92 | 33.22 | 33.83 | 81,469 | -0.09(-0.27%) |
Nov 03, 2011 | 33.27 | 33.95 | 32.70 | 33.92 | 132,444 | +0.86(+2.60%) |
Nov 02, 2011 | 32.96 | 33.20 | 32.60 | 33.06 | 122,354 | +0.57(+1.75%) |
Nov 01, 2011 | 32.53 | 32.89 | 32.25 | 32.49 | 175,522 | -0.99(-2.96%) |
Oct 31, 2011 | 33.82 | 33.96 | 33.48 | 33.48 | 135,537 | -0.87(-2.53%) |
Oct 28, 2011 | 33.59 | 34.40 | 33.59 | 34.35 | 188,776 | +0.39(+1.15%) |
Oct 27, 2011 | 33.74 | 34.23 | 33.44 | 33.96 | 294,889 | +1.36(+4.17%) |
Oct 26, 2011 | 32.87 | 32.91 | 31.92 | 32.60 | 321,506 | -0.21(-0.64%) |
Oct 25, 2011 | 33.53 | 33.63 | 32.71 | 32.81 | 477,109 | -1.16(-3.41%) |
Oct 24, 2011 | 33.18 | 34.04 | 33.02 | 33.97 | 693,396 | +1.06(+3.22%) |
Oct 21, 2011 | 32.68 | 32.95 | 32.54 | 32.91 | 2,337,003 | +0.63(+1.95%) |
Oct 20, 2011 | 31.79 | 32.36 | 31.56 | 32.28 | 114,773 | +0.12(+0.37%) |
Oct 19, 2011 | 32.95 | 32.95 | 32.04 | 32.16 | 113,077 | -0.79(-2.40%) |
Oct 18, 2011 | 32.41 | 33.09 | 31.78 | 32.95 | 80,663 | +0.54(+1.67%) |
Oct 17, 2011 | 32.99 | 32.99 | 32.28 | 32.41 | 88,204 | -0.75(-2.26%) |
Oct 14, 2011 | 33.05 | 33.20 | 32.66 | 33.16 | 199,422 | +0.73(+2.25%) |
Oct 13, 2011 | 32.06 | 32.56 | 31.94 | 32.43 | 160,178 | +0.32(+1.00%) |
Oct 12, 2011 | 32.15 | 32.49 | 32.10 | 32.11 | 231,642 | +0.26(+0.82%) |
Oct 11, 2011 | 31.46 | 31.97 | 31.17 | 31.85 | 245,993 | +0.31(+0.98%) |
Oct 10, 2011 | 31.09 | 31.65 | 31.06 | 31.54 | 172,681 | +1.06(+3.48%) |
Oct 07, 2011 | 30.96 | 31.01 | 30.27 | 30.48 | 160,982 | -0.34(-1.10%) |
Oct 06, 2011 | 30.47 | 30.85 | 30.35 | 30.82 | 168,801 | +0.73(+2.43%) |
Oct 05, 2011 | 29.09 | 30.26 | 28.83 | 30.09 | 254,627 | +0.89(+3.04%) |
Oct 04, 2011 | 27.80 | 29.23 | 27.61 | 29.20 | 979,155 | +1.03(+3.66%) |
Oct 03, 2011 | 29.26 | 29.57 | 28.17 | 28.17 | 403,380 | -1.15(-3.92%) |
Sep 30, 2011 | 29.83 | 30.20 | 29.32 | 29.32 | 181,963 | -0.95(-3.14%) |
Sep 29, 2011 | 31.12 | 31.26 | 29.58 | 30.27 | 171,325 | -0.37(-1.21%) |
Sep 28, 2011 | 31.64 | 31.74 | 30.63 | 30.64 | 166,601 | -0.84(-2.67%) |
Sep 27, 2011 | 31.53 | 32.06 | 31.29 | 31.48 | 158,318 | +0.48(+1.55%) |
Sep 26, 2011 | 30.74 | 31.06 | 30.02 | 31.00 | 114,908 | +0.43(+1.41%) |
Sep 23, 2011 | 29.88 | 30.58 | 29.80 | 30.57 | 313,660 | +0.51(+1.69%) |
Sep 22, 2011 | 30.25 | 30.58 | 29.57 | 30.06 | 271,785 | -1.05(-3.37%) |
Sep 21, 2011 | 31.71 | 32.06 | 31.11 | 31.11 | 76,412 | -0.65(-2.05%) |
Sep 20, 2011 | 32.47 | 32.54 | 31.71 | 31.76 | 78,344 | -0.59(-1.82%) |
Sep 19, 2011 | 32.36 | 32.61 | 31.78 | 32.35 | 393,182 | -0.41(-1.25%) |
Sep 16, 2011 | 32.51 | 32.77 | 32.33 | 32.76 | 120,116 | +0.46(+1.42%) |
Sep 15, 2011 | 32.24 | 32.44 | 31.88 | 32.30 | 82,679 | +0.27(+0.84%) |
Sep 14, 2011 | 31.59 | 32.47 | 31.28 | 32.03 | 115,466 | +0.59(+1.88%) |
Sep 13, 2011 | 31.22 | 31.59 | 31.04 | 31.44 | 40,493 | +0.32(+1.03%) |
Sep 12, 2011 | 30.37 | 31.14 | 30.37 | 31.12 | 66,998 | +0.29(+0.94%) |
Sep 09, 2011 | 31.47 | 31.56 | 30.56 | 30.83 | 75,976 | -1.00(-3.14%) |
Sep 08, 2011 | 31.87 | 32.26 | 31.64 | 31.83 | 155,996 | -0.13(-0.41%) |
Sep 07, 2011 | 31.40 | 31.98 | 31.40 | 31.96 | 74,429 | +0.99(+3.20%) |
Sep 06, 2011 | 30.21 | 31.02 | 29.96 | 30.97 | 315,686 | +0.01(+0.03%) |
Sep 02, 2011 | 31.31 | 31.37 | 30.69 | 30.96 | 133,404 | -0.93(-2.92%) |
Sep 01, 2011 | 32.50 | 32.79 | 31.85 | 31.89 | 216,578 | -0.53(-1.63%) |
Aug 31, 2011 | 32.49 | 32.88 | 32.10 | 32.42 | 228,989 | +0.17(+0.53%) |
Aug 30, 2011 | 31.78 | 32.44 | 31.48 | 32.25 | 236,453 | +0.36(+1.13%) |
Aug 29, 2011 | 30.92 | 31.92 | 30.92 | 31.89 | 111,071 | +1.29(+4.21%) |
Aug 26, 2011 | 29.67 | 30.70 | 29.33 | 30.60 | 64,847 | +0.81(+2.72%) |
Aug 25, 2011 | 30.38 | 30.75 | 29.74 | 29.79 | 92,425 | -0.53(-1.75%) |
Aug 24, 2011 | 30.08 | 30.55 | 29.81 | 30.32 | 162,156 | +0.18(+0.60%) |
Aug 23, 2011 | 28.71 | 30.20 | 28.57 | 30.14 | 215,811 | +1.64(+5.75%) |
Aug 22, 2011 | 29.07 | 29.27 | 28.40 | 28.50 | 550,622 | +0.00(+0.00%) |
Aug 19, 2011 | 28.89 | 29.89 | 28.46 | 28.50 | 461,940 | -0.73(-2.50%) |
Aug 18, 2011 | 30.52 | 30.52 | 28.96 | 29.23 | 438,077 | -2.08(-6.64%) |
Aug 17, 2011 | 31.75 | 32.04 | 31.02 | 31.31 | 168,781 | -0.38(-1.20%) |
Aug 16, 2011 | 32.13 | 32.19 | 31.26 | 31.69 | 992,427 | -0.74(-2.28%) |
Aug 15, 2011 | 32.04 | 32.46 | 31.78 | 32.43 | 250,770 | +0.49(+1.53%) |
Aug 12, 2011 | 31.90 | 32.11 | 31.53 | 31.94 | 171,967 | +0.27(+0.85%) |
Aug 11, 2011 | 30.61 | 32.03 | 30.37 | 31.67 | 229,314 | +1.38(+4.55%) |
Aug 10, 2011 | 30.96 | 31.35 | 30.27 | 30.29 | 367,527 | -1.38(-4.36%) |
Aug 09, 2011 | 32.05 | 31.69 | 29.59 | 31.67 | 809,773 | +1.59(+5.28%) |
Aug 08, 2011 | 31.20 | 31.71 | 29.93 | 30.08 | 1,045,249 | -2.27(-7.01%) |
Aug 05, 2011 | 33.06 | 33.19 | 31.41 | 32.35 | 1,067,228 | -0.25(-0.77%) |
Aug 04, 2011 | 34.01 | 34.11 | 32.60 | 32.60 | 1,165,270 | -1.97(-5.70%) |
Aug 03, 2011 | 34.23 | 34.59 | 33.36 | 34.57 | 3,252,961 | +0.45(+1.32%) |
Aug 02, 2011 | 35.04 | 35.30 | 34.10 | 34.12 | 738,983 | -1.08(-3.07%) |
Aug 01, 2011 | 35.90 | 36.00 | 34.79 | 35.20 | 264,404 | -0.25(-0.71%) |
Jul 29, 2011 | 35.16 | 35.76 | 34.94 | 35.45 | 313,321 | -0.16(-0.45%) |
Jul 28, 2011 | 35.75 | 35.99 | 35.50 | 35.61 | 205,684 | -0.36(-1.00%) |
Jul 27, 2011 | 36.81 | 36.83 | 35.85 | 35.97 | 161,617 | -1.08(-2.91%) |
Jul 26, 2011 | 36.99 | 37.16 | 36.76 | 37.05 | 143,246 | +0.03(+0.08%) |
Jul 25, 2011 | 37.00 | 37.31 | 36.82 | 37.02 | 138,355 | -0.12(-0.32%) |
Jul 22, 2011 | 37.20 | 37.27 | 37.11 | 37.14 | 251,579 | +0.45(+1.23%) |
Jul 21, 2011 | 36.91 | 37.17 | 36.62 | 36.69 | 107,589 | -0.09(-0.24%) |
Jul 20, 2011 | 37.40 | 37.40 | 36.64 | 36.78 | 171,674 | -0.39(-1.05%) |
Jul 19, 2011 | 36.49 | 37.25 | 36.49 | 37.17 | 123,528 | +0.94(+2.59%) |
Jul 18, 2011 | 36.55 | 36.55 | 35.82 | 36.23 | 240,332 | -0.56(-1.51%) |
Jul 15, 2011 | 36.88 | 36.91 | 36.46 | 36.78 | 104,884 | +0.68(+1.89%) |
Jul 14, 2011 | 37.01 | 37.02 | 35.99 | 36.10 | 139,516 | -0.78(-2.10%) |
Jul 13, 2011 | 37.05 | 37.34 | 36.81 | 36.88 | 160,947 | +0.09(+0.24%) |
Jul 12, 2011 | 37.19 | 37.19 | 36.74 | 36.79 | 675,790 | -0.30(-0.81%) |
Jul 11, 2011 | 37.49 | 37.83 | 36.99 | 37.09 | 196,049 | -0.88(-2.32%) |
Jul 08, 2011 | 37.69 | 37.97 | 37.41 | 37.97 | 204,879 | -0.12(-0.31%) |
Jul 07, 2011 | 37.84 | 38.24 | 37.84 | 38.09 | 381,037 | +0.53(+1.41%) |
Jul 06, 2011 | 37.36 | 37.61 | 37.15 | 37.56 | 458,603 | +0.23(+0.62%) |
Jul 05, 2011 | 36.90 | 37.39 | 36.80 | 37.33 | 153,672 | +0.54(+1.47%) |
Jul 01, 2011 | 36.22 | 36.83 | 36.10 | 36.79 | 196,645 | +0.56(+1.55%) |
Jun 30, 2011 | 35.98 | 36.30 | 35.98 | 36.23 | 179,380 | +0.38(+1.06%) |
Jun 29, 2011 | 35.79 | 35.89 | 35.42 | 35.85 | 156,636 | +0.27(+0.76%) |
Jun 28, 2011 | 35.23 | 35.62 | 35.08 | 35.58 | 80,942 | +0.51(+1.45%) |
Jun 27, 2011 | 34.52 | 35.17 | 34.49 | 35.07 | 94,615 | +0.51(+1.48%) |
Jun 24, 2011 | 34.83 | 35.02 | 34.45 | 34.56 | 60,771 | -0.38(-1.09%) |
Jun 23, 2011 | 34.39 | 34.94 | 34.12 | 34.94 | 118,299 | +0.24(+0.69%) |
Jun 22, 2011 | 34.90 | 35.10 | 34.70 | 34.70 | 99,678 | -0.34(-0.97%) |
Jun 21, 2011 | 34.10 | 35.07 | 34.09 | 35.04 | 224,878 | +1.04(+3.06%) |
Jun 20, 2011 | 34.04 | 34.08 | 33.91 | 34.00 | 164,678 | +0.15(+0.44%) |
Jun 17, 2011 | 34.22 | 34.29 | 33.73 | 33.85 | 296,485 | -0.09(-0.26%) |
Jun 16, 2011 | 34.11 | 34.36 | 33.56 | 33.94 | 139,399 | -0.17(-0.50%) |
Jun 15, 2011 | 34.48 | 34.72 | 34.07 | 34.11 | 188,513 | -0.65(-1.87%) |
Jun 14, 2011 | 34.60 | 34.89 | 34.60 | 34.76 | 418,620 | +0.44(+1.28%) |
Jun 13, 2011 | 34.56 | 34.68 | 34.18 | 34.32 | 253,796 | -0.23(-0.67%) |
Jun 10, 2011 | 34.92 | 35.01 | 34.48 | 34.55 | 175,165 | -0.50(-1.43%) |
Jun 09, 2011 | 34.98 | 35.24 | 34.83 | 35.05 | 105,222 | +0.12(+0.34%) |
Jun 08, 2011 | 35.01 | 35.14 | 34.75 | 34.93 | 436,899 | -0.18(-0.51%) |
Jun 07, 2011 | 35.10 | 35.44 | 34.99 | 35.11 | 232,930 | +0.13(+0.37%) |
Jun 06, 2011 | 35.51 | 35.63 | 34.91 | 34.98 | 205,918 | -0.63(-1.77%) |