Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 31.04 | 31.39 | 30.29 | 31.08 | 137,566 | +0.10(+0.31%) |
May 30, 2012 | 31.63 | 31.72 | 30.94 | 30.98 | 95,925 | -1.14(-3.55%) |
May 29, 2012 | 31.54 | 32.44 | 31.21 | 32.12 | 128,277 | +0.92(+2.95%) |
May 25, 2012 | 31.38 | 31.70 | 31.10 | 31.20 | 107,669 | -0.27(-0.84%) |
May 24, 2012 | 31.39 | 31.59 | 30.86 | 31.46 | 129,885 | +0.20(+0.64%) |
May 23, 2012 | 30.64 | 31.38 | 30.52 | 31.26 | 127,880 | +0.33(+1.07%) |
May 22, 2012 | 31.00 | 31.33 | 30.69 | 30.93 | 241,916 | +0.06(+0.19%) |
May 21, 2012 | 30.05 | 31.08 | 29.72 | 30.88 | 229,948 | +0.89(+2.96%) |
May 18, 2012 | 30.68 | 30.77 | 29.91 | 29.99 | 152,751 | -0.71(-2.30%) |
May 17, 2012 | 31.94 | 32.27 | 30.67 | 30.69 | 235,564 | -1.28(-4.01%) |
May 16, 2012 | 32.39 | 32.78 | 31.92 | 31.98 | 127,013 | -0.17(-0.54%) |
May 15, 2012 | 31.68 | 32.46 | 31.68 | 32.15 | 83,928 | +0.40(+1.26%) |
May 14, 2012 | 32.14 | 32.40 | 31.75 | 31.75 | 119,675 | -0.69(-2.12%) |
May 11, 2012 | 32.03 | 32.70 | 31.53 | 32.44 | 354,274 | +0.12(+0.36%) |
May 10, 2012 | 32.44 | 32.91 | 31.92 | 32.32 | 191,920 | +0.21(+0.67%) |
May 09, 2012 | 31.58 | 32.34 | 31.05 | 32.11 | 494,574 | +0.23(+0.73%) |
May 08, 2012 | 32.77 | 32.77 | 31.78 | 31.87 | 208,962 | -1.07(-3.24%) |
May 07, 2012 | 32.78 | 33.48 | 32.71 | 32.94 | 200,488 | -0.01(-0.04%) |
May 04, 2012 | 33.18 | 33.56 | 32.88 | 32.95 | 193,187 | -0.41(-1.22%) |
May 03, 2012 | 33.04 | 33.66 | 32.69 | 33.36 | 244,186 | +0.49(+1.50%) |
May 02, 2012 | 33.33 | 33.56 | 32.31 | 32.87 | 278,319 | -0.75(-2.23%) |
May 01, 2012 | 32.38 | 34.90 | 31.64 | 33.62 | 632,456 | +2.17(+6.90%) |
Apr 30, 2012 | 31.36 | 31.56 | 30.54 | 31.45 | 176,102 | +0.09(+0.29%) |
Apr 27, 2012 | 31.48 | 31.48 | 30.47 | 31.36 | 123,113 | -0.11(-0.35%) |
Apr 26, 2012 | 31.10 | 31.54 | 31.10 | 31.47 | 97,168 | +0.25(+0.81%) |
Apr 25, 2012 | 31.17 | 31.48 | 30.70 | 31.22 | 162,950 | +0.39(+1.28%) |
Apr 24, 2012 | 30.59 | 31.18 | 30.52 | 30.82 | 187,005 | +0.19(+0.61%) |
Apr 23, 2012 | 30.31 | 30.72 | 29.71 | 30.64 | 216,889 | +0.15(+0.49%) |
Apr 20, 2012 | 30.61 | 30.75 | 30.34 | 30.49 | 206,900 | +0.18(+0.60%) |
Apr 19, 2012 | 30.56 | 30.75 | 30.11 | 30.31 | 265,899 | -0.29(-0.95%) |
Apr 18, 2012 | 30.05 | 30.72 | 29.94 | 30.60 | 168,674 | +0.39(+1.29%) |
Apr 17, 2012 | 30.14 | 30.40 | 29.95 | 30.21 | 117,047 | +0.32(+1.06%) |
Apr 16, 2012 | 30.44 | 30.61 | 29.81 | 29.89 | 96,251 | -0.45(-1.47%) |
Apr 13, 2012 | 30.26 | 30.42 | 29.78 | 30.34 | 103,920 | -0.02(-0.06%) |
Apr 12, 2012 | 30.87 | 30.87 | 30.14 | 30.36 | 228,424 | -0.34(-1.12%) |
Apr 11, 2012 | 29.74 | 30.73 | 29.68 | 30.70 | 220,103 | +1.33(+4.52%) |
Apr 10, 2012 | 30.38 | 30.38 | 29.30 | 29.37 | 240,683 | -0.98(-3.22%) |
Apr 09, 2012 | 30.37 | 30.56 | 30.17 | 30.35 | 129,969 | -0.56(-1.80%) |
Apr 05, 2012 | 31.21 | 31.37 | 30.69 | 30.91 | 166,030 | -0.38(-1.22%) |
Apr 04, 2012 | 31.30 | 31.45 | 30.44 | 31.29 | 483,002 | -0.49(-1.55%) |
Apr 03, 2012 | 31.90 | 32.20 | 31.26 | 31.78 | 355,775 | -0.21(-0.67%) |
Apr 02, 2012 | 31.70 | 32.33 | 31.24 | 32.00 | 452,260 | -0.12(-0.36%) |
Mar 30, 2012 | 32.66 | 32.76 | 31.98 | 32.11 | 260,993 | -0.23(-0.72%) |
Mar 29, 2012 | 33.00 | 33.04 | 32.15 | 32.34 | 242,379 | -0.83(-2.50%) |
Mar 28, 2012 | 33.76 | 33.79 | 33.10 | 33.17 | 354,733 | -0.69(-2.03%) |
Mar 27, 2012 | 34.72 | 34.84 | 33.85 | 33.86 | 178,739 | -0.78(-2.24%) |
Mar 26, 2012 | 34.39 | 34.80 | 34.39 | 34.64 | 146,989 | +0.73(+2.14%) |
Mar 23, 2012 | 33.73 | 34.11 | 33.04 | 33.91 | 139,392 | +0.10(+0.29%) |
Mar 22, 2012 | 33.59 | 34.59 | 33.59 | 33.81 | 179,349 | -0.03(-0.10%) |
Mar 21, 2012 | 33.86 | 34.13 | 33.54 | 33.85 | 90,073 | +0.13(+0.38%) |
Mar 20, 2012 | 33.72 | 33.90 | 33.05 | 33.72 | 115,663 | -0.18(-0.53%) |
Mar 19, 2012 | 33.80 | 34.22 | 33.48 | 33.90 | 88,860 | +0.10(+0.29%) |
Mar 16, 2012 | 34.66 | 34.66 | 33.67 | 33.80 | 132,805 | -0.80(-2.32%) |
Mar 15, 2012 | 34.09 | 34.63 | 34.00 | 34.60 | 132,708 | +0.40(+1.17%) |
Mar 14, 2012 | 34.02 | 34.44 | 33.94 | 34.20 | 137,995 | +0.05(+0.13%) |
Mar 13, 2012 | 33.47 | 34.18 | 33.36 | 34.16 | 173,125 | +0.98(+2.95%) |
Mar 12, 2012 | 33.50 | 33.50 | 32.86 | 33.18 | 115,830 | -0.25(-0.76%) |
Mar 09, 2012 | 33.06 | 34.16 | 33.05 | 33.43 | 172,245 | +0.38(+1.16%) |
Mar 08, 2012 | 32.80 | 33.21 | 32.60 | 33.05 | 338,546 | +0.36(+1.11%) |
Mar 07, 2012 | 31.74 | 32.73 | 31.61 | 32.69 | 336,080 | +1.07(+3.40%) |
Mar 06, 2012 | 32.33 | 32.45 | 31.24 | 31.61 | 369,814 | -1.19(-3.63%) |
Mar 05, 2012 | 32.25 | 33.50 | 31.79 | 32.80 | 348,575 | -0.17(-0.51%) |
Mar 02, 2012 | 34.80 | 34.80 | 32.70 | 32.97 | 704,934 | -1.96(-5.60%) |
Mar 01, 2012 | 35.11 | 35.44 | 33.45 | 34.93 | 482,109 | +0.37(+1.07%) |
Feb 29, 2012 | 34.02 | 34.97 | 34.02 | 34.56 | 529,563 | +0.65(+1.93%) |
Feb 28, 2012 | 33.15 | 34.01 | 33.08 | 33.91 | 136,906 | +0.67(+2.03%) |
Feb 27, 2012 | 33.34 | 33.61 | 32.91 | 33.23 | 204,184 | -0.43(-1.27%) |
Feb 24, 2012 | 33.69 | 33.90 | 33.39 | 33.66 | 352,447 | -0.15(-0.44%) |
Feb 23, 2012 | 33.47 | 33.98 | 33.21 | 33.81 | 176,967 | +0.24(+0.71%) |
Feb 22, 2012 | 32.53 | 33.67 | 32.53 | 33.57 | 320,392 | +1.07(+3.31%) |
Feb 21, 2012 | 32.36 | 32.97 | 32.20 | 32.49 | 144,374 | +0.16(+0.48%) |
Feb 17, 2012 | 32.06 | 32.42 | 32.02 | 32.34 | 93,814 | +0.41(+1.28%) |
Feb 16, 2012 | 31.70 | 32.32 | 31.56 | 31.93 | 176,766 | +0.36(+1.13%) |
Feb 15, 2012 | 31.96 | 32.10 | 31.39 | 31.57 | 123,436 | -0.22(-0.69%) |
Feb 14, 2012 | 32.23 | 32.35 | 31.43 | 31.79 | 85,959 | -0.51(-1.58%) |
Feb 13, 2012 | 32.58 | 32.64 | 32.04 | 32.31 | 108,688 | +0.08(+0.26%) |
Feb 10, 2012 | 32.11 | 32.44 | 31.99 | 32.22 | 87,413 | -0.32(-0.99%) |
Feb 09, 2012 | 32.97 | 32.99 | 32.43 | 32.55 | 118,804 | -0.29(-0.89%) |
Feb 08, 2012 | 33.02 | 33.30 | 32.45 | 32.84 | 100,310 | -0.03(-0.08%) |
Feb 07, 2012 | 32.67 | 33.34 | 32.48 | 32.86 | 141,353 | +0.17(+0.53%) |
Feb 06, 2012 | 33.16 | 33.61 | 32.58 | 32.69 | 194,870 | -0.81(-2.42%) |
Feb 03, 2012 | 32.44 | 33.78 | 32.33 | 33.50 | 210,987 | +1.37(+4.25%) |
Feb 02, 2012 | 31.36 | 32.29 | 31.22 | 32.13 | 197,899 | +0.87(+2.80%) |
Feb 01, 2012 | 30.97 | 31.37 | 30.88 | 31.26 | 205,269 | +0.49(+1.60%) |
Jan 31, 2012 | 31.14 | 31.18 | 30.39 | 30.77 | 131,888 | -0.21(-0.67%) |
Jan 30, 2012 | 30.92 | 31.13 | 30.63 | 30.97 | 147,562 | -0.27(-0.85%) |
Jan 27, 2012 | 30.66 | 31.47 | 30.31 | 31.24 | 167,420 | +0.36(+1.15%) |
Jan 26, 2012 | 31.26 | 31.26 | 30.73 | 30.88 | 202,152 | -0.17(-0.54%) |
Jan 25, 2012 | 29.96 | 31.05 | 29.88 | 31.05 | 146,991 | +0.96(+3.21%) |
Jan 24, 2012 | 29.61 | 30.29 | 29.46 | 30.09 | 146,398 | +0.17(+0.58%) |
Jan 23, 2012 | 30.09 | 30.25 | 29.44 | 29.91 | 114,988 | -0.16(-0.52%) |
Jan 20, 2012 | 29.76 | 30.26 | 29.60 | 30.07 | 119,676 | +0.28(+0.96%) |
Jan 19, 2012 | 29.98 | 29.98 | 29.47 | 29.78 | 107,378 | -0.07(-0.24%) |
Jan 18, 2012 | 29.57 | 29.99 | 29.35 | 29.85 | 168,251 | +0.34(+1.16%) |
Jan 17, 2012 | 30.27 | 30.76 | 29.44 | 29.51 | 214,797 | -0.27(-0.91%) |
Jan 13, 2012 | 29.98 | 30.31 | 29.72 | 29.78 | 163,081 | -0.49(-1.63%) |
Jan 12, 2012 | 30.14 | 30.43 | 29.96 | 30.27 | 160,169 | +0.20(+0.67%) |
Jan 11, 2012 | 28.65 | 30.40 | 28.58 | 30.07 | 406,413 | +1.81(+6.39%) |
Jan 10, 2012 | 27.21 | 28.39 | 27.17 | 28.27 | 317,297 | +1.43(+5.33%) |
Jan 09, 2012 | 26.86 | 27.17 | 26.56 | 26.84 | 203,083 | +0.12(+0.46%) |
Jan 06, 2012 | 26.60 | 27.16 | 26.14 | 26.71 | 281,859 | +0.17(+0.63%) |
Jan 05, 2012 | 26.54 | 26.80 | 26.08 | 26.54 | 285,119 | -0.22(-0.82%) |
Jan 04, 2012 | 26.91 | 26.98 | 26.58 | 26.76 | 222,869 | -0.56(-2.06%) |
Dec 30, 2011 | 27.37 | 27.67 | 27.32 | 27.33 | 157,377 | -0.16(-0.59%) |
Dec 29, 2011 | 27.58 | 27.79 | 27.37 | 27.49 | 97,491 | +0.04(+0.14%) |
Dec 28, 2011 | 28.10 | 28.23 | 27.38 | 27.45 | 125,974 | -0.64(-2.28%) |
Dec 27, 2011 | 27.85 | 28.25 | 27.67 | 28.09 | 95,162 | +0.14(+0.51%) |
Dec 23, 2011 | 27.80 | 28.04 | 27.53 | 27.95 | 117,860 | +0.14(+0.51%) |
Dec 21, 2011 | 26.92 | 27.98 | 26.92 | 27.81 | 216,780 | +0.75(+2.78%) |
Dec 20, 2011 | 27.44 | 27.59 | 26.84 | 27.06 | 306,350 | +0.21(+0.77%) |
Dec 19, 2011 | 27.75 | 28.21 | 26.74 | 26.85 | 131,874 | -0.74(-2.70%) |
Dec 16, 2011 | 27.59 | 28.03 | 27.33 | 27.59 | 246,888 | +0.24(+0.88%) |
Dec 15, 2011 | 27.42 | 27.63 | 27.18 | 27.35 | 211,048 | +0.32(+1.17%) |
Dec 14, 2011 | 27.24 | 27.44 | 26.76 | 27.04 | 329,854 | -0.47(-1.72%) |
Dec 13, 2011 | 28.85 | 28.91 | 27.48 | 27.51 | 315,509 | -1.04(-3.63%) |
Dec 12, 2011 | 28.82 | 28.82 | 28.15 | 28.54 | 250,959 | -0.78(-2.67%) |
Dec 09, 2011 | 28.89 | 29.70 | 28.80 | 29.33 | 132,464 | +0.45(+1.55%) |
Dec 08, 2011 | 29.44 | 29.65 | 28.86 | 28.88 | 157,142 | -0.85(-2.85%) |
Dec 07, 2011 | 29.31 | 29.83 | 29.16 | 29.73 | 175,771 | +0.16(+0.55%) |
Dec 06, 2011 | 29.77 | 29.77 | 28.55 | 29.57 | 271,507 | -0.54(-1.79%) |
Dec 05, 2011 | 30.56 | 30.56 | 29.87 | 30.11 | 206,944 | +0.08(+0.28%) |
Dec 02, 2011 | 30.40 | 30.58 | 29.59 | 30.02 | 262,023 | -0.19(-0.64%) |
Dec 01, 2011 | 30.37 | 30.54 | 30.09 | 30.21 | 228,431 | -0.27(-0.87%) |
Nov 30, 2011 | 29.78 | 30.88 | 29.71 | 30.48 | 458,774 | +1.54(+5.32%) |
Nov 29, 2011 | 28.88 | 29.23 | 28.62 | 28.94 | 148,106 | -0.03(-0.09%) |
Nov 28, 2011 | 28.49 | 29.07 | 28.31 | 28.97 | 200,575 | +1.40(+5.07%) |
Nov 25, 2011 | 27.62 | 27.94 | 27.42 | 27.57 | 96,724 | -0.15(-0.54%) |
Nov 23, 2011 | 27.67 | 28.07 | 27.42 | 27.72 | 194,130 | -0.22(-0.79%) |
Nov 22, 2011 | 27.78 | 28.27 | 27.64 | 27.94 | 144,802 | +0.00(+0.00%) |
Nov 21, 2011 | 28.56 | 28.56 | 27.66 | 27.94 | 276,996 | -1.11(-3.83%) |
Nov 18, 2011 | 28.70 | 29.41 | 28.62 | 29.05 | 161,067 | +0.36(+1.24%) |
Nov 17, 2011 | 28.73 | 29.35 | 28.40 | 28.69 | 211,035 | -0.11(-0.38%) |
Nov 16, 2011 | 29.16 | 29.75 | 28.78 | 28.80 | 131,789 | -0.67(-2.26%) |
Nov 15, 2011 | 28.72 | 29.75 | 28.53 | 29.47 | 153,389 | +0.67(+2.31%) |
Nov 14, 2011 | 28.61 | 29.05 | 28.43 | 28.80 | 146,106 | -0.01(-0.02%) |
Nov 11, 2011 | 28.31 | 29.16 | 28.25 | 28.81 | 191,276 | +0.85(+3.06%) |
Nov 10, 2011 | 28.29 | 28.29 | 27.40 | 27.96 | 203,217 | +0.14(+0.49%) |
Nov 09, 2011 | 27.81 | 28.56 | 27.72 | 27.82 | 218,625 | -0.93(-3.24%) |
Nov 08, 2011 | 28.73 | 28.95 | 27.81 | 28.75 | 207,204 | +0.28(+1.00%) |
Nov 07, 2011 | 28.26 | 28.73 | 28.12 | 28.47 | 201,620 | +0.09(+0.32%) |
Nov 04, 2011 | 27.33 | 28.63 | 27.33 | 28.38 | 207,119 | +0.74(+2.67%) |
Nov 03, 2011 | 28.86 | 29.13 | 26.69 | 27.64 | 764,925 | -2.11(-7.09%) |
Nov 02, 2011 | 30.27 | 30.27 | 28.31 | 29.75 | 546,258 | +0.81(+2.80%) |
Nov 01, 2011 | 29.46 | 29.89 | 28.80 | 28.94 | 770,526 | -1.46(-4.81%) |
Oct 31, 2011 | 31.24 | 31.59 | 30.39 | 30.40 | 242,991 | -1.28(-4.05%) |
Oct 28, 2011 | 31.39 | 31.75 | 30.93 | 31.68 | 269,099 | +0.00(+0.00%) |
Oct 27, 2011 | 30.98 | 32.14 | 30.25 | 31.68 | 322,023 | +1.81(+6.07%) |
Oct 26, 2011 | 30.03 | 30.12 | 29.12 | 29.87 | 252,366 | +0.66(+2.26%) |
Oct 25, 2011 | 29.27 | 29.50 | 29.10 | 29.21 | 207,644 | -0.38(-1.27%) |
Oct 24, 2011 | 28.76 | 29.78 | 28.67 | 29.59 | 328,595 | +1.05(+3.68%) |
Oct 21, 2011 | 28.60 | 28.82 | 28.16 | 28.54 | 327,089 | +0.54(+1.94%) |
Oct 20, 2011 | 27.94 | 28.12 | 27.46 | 27.99 | 210,437 | +0.05(+0.16%) |
Oct 19, 2011 | 28.38 | 28.58 | 27.62 | 27.95 | 241,003 | -0.38(-1.35%) |
Oct 18, 2011 | 27.65 | 28.64 | 27.11 | 28.33 | 302,265 | +0.68(+2.46%) |
Oct 17, 2011 | 27.83 | 28.34 | 27.55 | 27.65 | 333,467 | -0.49(-1.75%) |
Oct 14, 2011 | 27.81 | 28.18 | 27.54 | 28.14 | 335,682 | +0.65(+2.35%) |
Oct 13, 2011 | 26.43 | 27.81 | 26.37 | 27.50 | 384,202 | +0.83(+3.11%) |
Oct 12, 2011 | 26.79 | 27.04 | 26.31 | 26.67 | 467,683 | +0.02(+0.07%) |
Oct 11, 2011 | 26.17 | 26.98 | 26.14 | 26.65 | 291,659 | +0.17(+0.66%) |
Oct 10, 2011 | 25.44 | 26.49 | 25.20 | 26.47 | 232,977 | +1.59(+6.40%) |
Oct 07, 2011 | 25.49 | 25.72 | 24.66 | 24.88 | 207,301 | -0.47(-1.84%) |
Oct 06, 2011 | 25.39 | 25.53 | 24.69 | 25.35 | 261,564 | +0.06(+0.23%) |
Oct 05, 2011 | 24.90 | 25.65 | 24.39 | 25.29 | 218,180 | +0.40(+1.61%) |
Oct 04, 2011 | 23.15 | 24.91 | 22.79 | 24.89 | 410,796 | +1.54(+6.60%) |
Oct 03, 2011 | 24.87 | 25.29 | 23.33 | 23.35 | 327,322 | -1.57(-6.31%) |
Sep 30, 2011 | 25.27 | 25.94 | 24.84 | 24.92 | 259,016 | -0.80(-3.12%) |
Sep 29, 2011 | 26.61 | 26.80 | 24.44 | 25.72 | 339,027 | -0.28(-1.07%) |
Sep 28, 2011 | 27.68 | 27.72 | 25.91 | 26.00 | 300,314 | -1.68(-6.08%) |
Sep 27, 2011 | 27.82 | 28.89 | 27.44 | 27.68 | 296,185 | +0.33(+1.21%) |
Sep 26, 2011 | 26.32 | 27.42 | 25.79 | 27.35 | 376,119 | +1.47(+5.68%) |
Sep 23, 2011 | 24.19 | 25.89 | 23.92 | 25.88 | 347,535 | +1.62(+6.70%) |
Sep 22, 2011 | 23.70 | 24.59 | 23.68 | 24.26 | 351,880 | -0.56(-2.24%) |
Sep 21, 2011 | 26.03 | 26.18 | 24.78 | 24.82 | 231,364 | -1.36(-5.19%) |
Sep 20, 2011 | 27.00 | 27.68 | 26.10 | 26.18 | 252,053 | -0.67(-2.51%) |
Sep 19, 2011 | 26.16 | 27.07 | 26.16 | 26.85 | 178,193 | -0.19(-0.72%) |
Sep 16, 2011 | 27.13 | 27.25 | 26.74 | 27.04 | 389,633 | -0.05(-0.17%) |
Sep 15, 2011 | 26.80 | 27.28 | 26.41 | 27.09 | 336,888 | +0.60(+2.25%) |
Sep 14, 2011 | 25.74 | 27.06 | 25.29 | 26.49 | 493,992 | +1.03(+4.04%) |
Sep 13, 2011 | 25.08 | 25.86 | 24.61 | 25.46 | 460,388 | +0.41(+1.63%) |
Sep 12, 2011 | 23.29 | 25.07 | 23.21 | 25.06 | 794,538 | +1.54(+6.55%) |
Sep 09, 2011 | 23.99 | 24.31 | 23.05 | 23.51 | 432,218 | -0.74(-3.04%) |
Sep 08, 2011 | 24.45 | 25.09 | 24.02 | 24.25 | 329,165 | -0.32(-1.32%) |
Sep 07, 2011 | 24.58 | 25.02 | 24.23 | 24.58 | 625,669 | +0.37(+1.52%) |
Sep 06, 2011 | 23.60 | 24.37 | 22.96 | 24.21 | 651,550 | -0.38(-1.53%) |
Sep 02, 2011 | 24.95 | 25.34 | 24.17 | 24.58 | 664,923 | -1.17(-4.55%) |
Sep 01, 2011 | 27.19 | 27.26 | 25.46 | 25.75 | 587,627 | -1.37(-5.06%) |
Aug 31, 2011 | 27.24 | 27.80 | 26.76 | 27.13 | 426,969 | +0.12(+0.46%) |
Aug 30, 2011 | 27.00 | 27.69 | 26.62 | 27.00 | 379,846 | -0.31(-1.14%) |
Aug 29, 2011 | 26.69 | 27.42 | 26.42 | 27.31 | 278,428 | +0.91(+3.43%) |
Aug 26, 2011 | 25.64 | 26.67 | 25.32 | 26.41 | 298,375 | +0.62(+2.38%) |
Aug 25, 2011 | 26.62 | 26.87 | 25.30 | 25.79 | 433,810 | -0.75(-2.83%) |
Aug 24, 2011 | 26.76 | 27.37 | 26.23 | 26.54 | 441,964 | -0.28(-1.04%) |
Aug 23, 2011 | 25.58 | 26.85 | 25.49 | 26.82 | 355,187 | +1.45(+5.72%) |
Aug 22, 2011 | 25.46 | 25.84 | 25.03 | 25.37 | 521,013 | +0.69(+2.78%) |
Aug 19, 2011 | 25.54 | 26.27 | 24.56 | 24.69 | 682,266 | -1.23(-4.75%) |
Aug 18, 2011 | 25.74 | 26.51 | 25.05 | 25.92 | 1,003,665 | -0.81(-3.03%) |
Aug 17, 2011 | 26.76 | 27.23 | 25.83 | 26.73 | 478,713 | +0.06(+0.24%) |
Aug 16, 2011 | 27.08 | 27.37 | 26.53 | 26.66 | 437,580 | -0.74(-2.69%) |
Aug 15, 2011 | 26.06 | 27.43 | 24.97 | 27.40 | 517,136 | +1.88(+7.36%) |
Aug 12, 2011 | 26.06 | 26.62 | 25.49 | 25.52 | 324,056 | -0.28(-1.10%) |
Aug 11, 2011 | 23.63 | 26.14 | 23.09 | 25.81 | 785,837 | +2.76(+11.97%) |
Aug 10, 2011 | 24.88 | 25.61 | 23.00 | 23.05 | 805,968 | -2.54(-9.94%) |
Aug 09, 2011 | 25.62 | 25.72 | 23.43 | 25.59 | 724,050 | +0.82(+3.29%) |
Aug 08, 2011 | 25.62 | 26.93 | 24.76 | 24.78 | 908,785 | -1.83(-6.89%) |
Aug 05, 2011 | 27.86 | 28.03 | 25.46 | 26.61 | 1,116,975 | -0.84(-3.07%) |
Aug 04, 2011 | 30.53 | 30.53 | 27.41 | 27.45 | 1,216,132 | -2.89(-9.52%) |
Aug 03, 2011 | 28.91 | 30.56 | 28.91 | 30.34 | 984,574 | +2.04(+7.21%) |
Aug 02, 2011 | 32.36 | 32.87 | 27.90 | 28.30 | 2,537,412 | -6.37(-18.38%) |
Aug 01, 2011 | 34.04 | 34.87 | 33.56 | 34.67 | 572,215 | +0.94(+2.78%) |
Jul 29, 2011 | 32.95 | 34.22 | 32.79 | 33.73 | 216,904 | +0.47(+1.42%) |
Jul 28, 2011 | 33.59 | 34.13 | 33.23 | 33.26 | 192,245 | -0.34(-1.00%) |
Jul 27, 2011 | 34.72 | 34.81 | 33.56 | 33.59 | 300,017 | -1.42(-4.07%) |
Jul 26, 2011 | 35.62 | 35.78 | 34.96 | 35.02 | 152,924 | -0.60(-1.69%) |
Jul 25, 2011 | 35.73 | 35.85 | 35.34 | 35.62 | 133,349 | -0.41(-1.15%) |
Jul 22, 2011 | 36.26 | 36.26 | 35.98 | 36.04 | 197,121 | -0.24(-0.66%) |
Jul 21, 2011 | 35.60 | 36.31 | 35.18 | 36.27 | 252,563 | +0.72(+2.02%) |
Jul 20, 2011 | 36.14 | 36.14 | 35.25 | 35.56 | 215,137 | -0.45(-1.26%) |
Jul 19, 2011 | 35.41 | 36.48 | 35.41 | 36.01 | 175,239 | +0.85(+2.41%) |
Jul 18, 2011 | 35.53 | 35.66 | 34.41 | 35.16 | 288,654 | -0.45(-1.27%) |
Jul 15, 2011 | 34.95 | 35.78 | 34.86 | 35.61 | 215,695 | +0.89(+2.55%) |
Jul 14, 2011 | 35.27 | 35.39 | 34.60 | 34.73 | 185,748 | -0.51(-1.43%) |
Jul 13, 2011 | 35.04 | 35.59 | 34.79 | 35.23 | 167,216 | +0.40(+1.15%) |
Jul 12, 2011 | 35.30 | 36.00 | 34.76 | 34.83 | 299,549 | -0.70(-1.97%) |
Jul 11, 2011 | 34.96 | 35.55 | 34.82 | 35.53 | 426,419 | +0.39(+1.12%) |
Jul 08, 2011 | 35.65 | 35.66 | 35.08 | 35.14 | 151,983 | -0.83(-2.30%) |
Jul 07, 2011 | 35.07 | 36.21 | 34.75 | 35.96 | 316,764 | +1.06(+3.04%) |
Jul 06, 2011 | 35.03 | 35.17 | 34.79 | 34.90 | 114,420 | -0.25(-0.70%) |
Jul 05, 2011 | 34.68 | 35.25 | 34.34 | 35.15 | 171,556 | +0.41(+1.17%) |
Jul 01, 2011 | 33.89 | 35.18 | 33.81 | 34.74 | 329,965 | +0.90(+2.66%) |
Jun 30, 2011 | 33.35 | 33.88 | 33.17 | 33.84 | 222,278 | +0.47(+1.40%) |
Jun 29, 2011 | 33.67 | 33.83 | 33.12 | 33.37 | 259,025 | -0.27(-0.81%) |
Jun 28, 2011 | 32.92 | 33.72 | 32.92 | 33.65 | 275,880 | +0.55(+1.66%) |
Jun 27, 2011 | 32.34 | 33.17 | 32.26 | 33.10 | 216,890 | +0.69(+2.14%) |
Jun 24, 2011 | 32.49 | 32.86 | 32.18 | 32.40 | 768,150 | -0.10(-0.32%) |
Jun 23, 2011 | 31.39 | 32.54 | 31.21 | 32.51 | 249,141 | +0.76(+2.41%) |
Jun 22, 2011 | 32.37 | 32.64 | 31.72 | 31.74 | 201,341 | -0.70(-2.16%) |
Jun 21, 2011 | 31.96 | 32.69 | 31.83 | 32.44 | 229,071 | +0.67(+2.10%) |
Jun 20, 2011 | 31.74 | 31.81 | 31.49 | 31.78 | 236,063 | +0.17(+0.53%) |
Jun 17, 2011 | 32.01 | 32.36 | 31.44 | 31.61 | 260,780 | -0.09(-0.29%) |
Jun 16, 2011 | 32.20 | 32.63 | 30.92 | 31.70 | 430,957 | +0.43(+1.39%) |
Jun 15, 2011 | 31.39 | 31.90 | 31.01 | 31.26 | 192,010 | -0.45(-1.43%) |
Jun 14, 2011 | 31.55 | 32.29 | 31.11 | 31.72 | 337,880 | +0.41(+1.32%) |
Jun 13, 2011 | 30.84 | 31.63 | 30.80 | 31.30 | 427,831 | +0.51(+1.66%) |
Jun 10, 2011 | 30.67 | 30.96 | 29.95 | 30.79 | 338,745 | -0.08(-0.25%) |
Jun 09, 2011 | 30.72 | 31.10 | 30.55 | 30.87 | 226,280 | +0.23(+0.76%) |
Jun 08, 2011 | 31.10 | 31.83 | 30.58 | 30.64 | 327,656 | -0.47(-1.52%) |
Jun 07, 2011 | 32.02 | 32.37 | 31.06 | 31.11 | 397,418 | -0.75(-2.36%) |
Jun 06, 2011 | 32.60 | 33.22 | 31.83 | 31.86 | 264,677 | -0.82(-2.50%) |