Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 26.32 | 26.32 | 24.79 | 25.69 | 2,866,991 | -0.51(-1.95%) |
May 30, 2012 | 27.19 | 27.26 | 26.01 | 26.20 | 1,145,541 | -1.54(-5.55%) |
May 29, 2012 | 26.86 | 28.01 | 26.86 | 27.74 | 1,221,292 | +0.99(+3.70%) |
May 25, 2012 | 26.35 | 26.80 | 26.24 | 26.75 | 1,352,879 | +0.28(+1.06%) |
May 24, 2012 | 26.32 | 26.63 | 25.85 | 26.47 | 1,932,981 | +0.20(+0.76%) |
May 23, 2012 | 25.56 | 26.34 | 24.76 | 26.27 | 1,398,431 | +0.29(+1.12%) |
May 22, 2012 | 26.29 | 27.10 | 25.69 | 25.98 | 1,600,189 | -0.37(-1.40%) |
May 21, 2012 | 24.85 | 26.57 | 24.81 | 26.35 | 1,596,064 | +1.68(+6.81%) |
May 18, 2012 | 25.09 | 25.48 | 24.51 | 24.67 | 1,164,076 | -0.33(-1.32%) |
May 17, 2012 | 25.79 | 26.03 | 24.85 | 25.00 | 1,600,523 | -0.62(-2.42%) |
May 16, 2012 | 26.08 | 26.85 | 25.38 | 25.62 | 1,210,383 | -0.22(-0.85%) |
May 15, 2012 | 27.12 | 27.36 | 25.64 | 25.84 | 1,774,213 | -1.33(-4.90%) |
May 14, 2012 | 27.29 | 27.64 | 27.00 | 27.17 | 1,232,882 | -0.54(-1.95%) |
May 11, 2012 | 27.69 | 28.67 | 27.48 | 27.71 | 1,462,005 | -0.20(-0.72%) |
May 10, 2012 | 28.12 | 28.86 | 27.84 | 27.91 | 1,458,259 | +0.16(+0.58%) |
May 09, 2012 | 27.83 | 28.64 | 27.26 | 27.75 | 2,544,727 | -0.63(-2.22%) |
May 08, 2012 | 29.51 | 29.57 | 27.54 | 28.38 | 2,626,422 | -1.48(-4.96%) |
May 07, 2012 | 29.98 | 30.63 | 29.45 | 29.86 | 2,428,087 | -0.34(-1.13%) |
May 04, 2012 | 30.97 | 31.12 | 30.01 | 30.20 | 1,274,249 | -1.19(-3.79%) |
May 03, 2012 | 32.75 | 32.98 | 30.93 | 31.39 | 1,359,780 | -1.34(-4.09%) |
May 02, 2012 | 32.85 | 33.05 | 32.40 | 32.73 | 750,636 | -0.57(-1.71%) |
May 01, 2012 | 33.03 | 33.90 | 32.70 | 33.30 | 1,415,149 | +0.23(+0.70%) |
Apr 30, 2012 | 33.62 | 33.74 | 32.97 | 33.07 | 1,552,273 | -0.56(-1.67%) |
Apr 27, 2012 | 33.48 | 33.78 | 32.70 | 33.63 | 1,186,935 | +0.17(+0.51%) |
Apr 26, 2012 | 32.67 | 33.52 | 32.53 | 33.46 | 1,258,696 | +0.63(+1.92%) |
Apr 25, 2012 | 32.06 | 32.87 | 31.59 | 32.83 | 1,488,369 | +1.32(+4.19%) |
Apr 24, 2012 | 31.23 | 31.90 | 30.82 | 31.51 | 731,935 | +0.41(+1.32%) |
Apr 23, 2012 | 30.32 | 31.54 | 29.76 | 31.10 | 1,284,360 | +0.38(+1.24%) |
Apr 20, 2012 | 31.38 | 31.48 | 30.44 | 30.72 | 1,294,276 | -0.22(-0.71%) |
Apr 19, 2012 | 31.08 | 31.60 | 30.26 | 30.94 | 1,378,547 | -0.07(-0.23%) |
Apr 18, 2012 | 31.42 | 31.63 | 30.75 | 31.01 | 1,184,473 | -0.55(-1.74%) |
Apr 17, 2012 | 31.95 | 32.65 | 31.34 | 31.56 | 1,645,513 | +0.80(+2.60%) |
Apr 16, 2012 | 30.90 | 31.50 | 30.50 | 30.76 | 2,723,194 | +0.74(+2.47%) |
Apr 13, 2012 | 29.89 | 30.30 | 29.46 | 30.02 | 1,136,300 | -0.11(-0.37%) |
Apr 12, 2012 | 29.51 | 30.54 | 29.12 | 30.13 | 1,393,910 | +1.61(+5.65%) |
Apr 11, 2012 | 28.67 | 29.20 | 28.30 | 28.52 | 992,457 | +0.36(+1.28%) |
Apr 10, 2012 | 29.25 | 29.50 | 28.06 | 28.16 | 997,446 | -1.15(-3.92%) |
Apr 09, 2012 | 29.06 | 29.55 | 28.80 | 29.31 | 1,052,149 | -0.60(-2.01%) |
Apr 05, 2012 | 29.94 | 30.66 | 29.48 | 29.91 | 852,250 | -0.27(-0.89%) |
Apr 04, 2012 | 30.71 | 30.89 | 29.60 | 30.18 | 983,519 | -1.07(-3.42%) |
Apr 03, 2012 | 31.00 | 31.71 | 30.69 | 31.25 | 773,950 | +0.16(+0.51%) |
Apr 02, 2012 | 30.72 | 31.56 | 30.51 | 31.09 | 1,055,362 | +0.26(+0.84%) |
Mar 30, 2012 | 30.09 | 31.17 | 30.00 | 30.83 | 1,230,046 | +1.08(+3.63%) |
Mar 29, 2012 | 29.75 | 30.04 | 29.10 | 29.75 | 1,080,463 | -0.33(-1.10%) |
Mar 28, 2012 | 30.57 | 30.57 | 29.70 | 30.08 | 993,265 | -0.54(-1.76%) |
Mar 27, 2012 | 31.39 | 31.40 | 30.58 | 30.62 | 894,296 | -0.65(-2.08%) |
Mar 26, 2012 | 31.22 | 31.35 | 30.84 | 31.27 | 821,694 | +0.37(+1.20%) |
Mar 23, 2012 | 30.05 | 31.16 | 29.83 | 30.90 | 1,205,401 | +0.93(+3.10%) |
Mar 22, 2012 | 30.35 | 30.35 | 29.81 | 29.97 | 980,477 | -0.95(-3.07%) |
Mar 21, 2012 | 30.60 | 31.13 | 30.13 | 30.92 | 1,106,265 | +0.28(+0.91%) |
Mar 20, 2012 | 31.49 | 31.71 | 30.53 | 30.64 | 1,139,978 | -1.43(-4.46%) |
Mar 19, 2012 | 31.53 | 32.56 | 31.47 | 32.07 | 1,361,207 | +0.53(+1.68%) |
Mar 16, 2012 | 30.87 | 31.76 | 30.86 | 31.54 | 942,815 | +0.81(+2.64%) |
Mar 15, 2012 | 31.04 | 31.54 | 30.67 | 30.73 | 885,652 | -0.32(-1.03%) |
Mar 14, 2012 | 31.10 | 31.68 | 30.77 | 31.05 | 937,947 | -0.20(-0.64%) |
Mar 13, 2012 | 30.64 | 31.36 | 30.37 | 31.25 | 1,186,299 | +0.90(+2.97%) |
Mar 12, 2012 | 30.82 | 30.92 | 29.93 | 30.35 | 899,988 | -0.51(-1.65%) |
Mar 09, 2012 | 30.62 | 31.31 | 30.58 | 30.86 | 1,199,944 | +0.24(+0.78%) |
Mar 08, 2012 | 30.71 | 30.99 | 30.23 | 30.62 | 989,384 | +0.21(+0.69%) |
Mar 07, 2012 | 30.21 | 30.68 | 29.89 | 30.41 | 1,062,819 | +0.37(+1.23%) |
Mar 06, 2012 | 29.96 | 30.36 | 29.44 | 30.04 | 2,059,872 | -0.53(-1.73%) |
Mar 05, 2012 | 31.26 | 31.35 | 30.46 | 30.57 | 1,583,172 | -0.98(-3.11%) |
Mar 02, 2012 | 32.50 | 32.55 | 31.42 | 31.55 | 1,432,552 | -1.04(-3.19%) |
Mar 01, 2012 | 32.23 | 32.98 | 31.90 | 32.59 | 1,638,980 | +0.52(+1.62%) |
Feb 29, 2012 | 33.28 | 33.48 | 32.03 | 32.07 | 1,982,904 | -1.69(-5.01%) |
Feb 28, 2012 | 34.60 | 34.99 | 33.58 | 33.76 | 1,700,188 | -0.70(-2.03%) |
Feb 27, 2012 | 35.20 | 35.26 | 34.46 | 34.46 | 1,423,713 | -0.36(-1.03%) |
Feb 24, 2012 | 34.10 | 35.01 | 33.82 | 34.82 | 2,338,796 | +0.34(+0.99%) |
Feb 23, 2012 | 32.26 | 34.60 | 32.18 | 34.48 | 2,178,336 | +2.12(+6.55%) |
Feb 22, 2012 | 33.33 | 33.33 | 32.08 | 32.36 | 2,141,778 | -0.92(-2.76%) |
Feb 21, 2012 | 33.16 | 33.52 | 32.73 | 33.28 | 1,392,187 | +0.35(+1.06%) |
Feb 17, 2012 | 32.81 | 33.09 | 32.36 | 32.93 | 1,295,909 | +0.38(+1.17%) |
Feb 16, 2012 | 31.08 | 32.88 | 30.96 | 32.55 | 2,289,565 | +1.34(+4.29%) |
Feb 15, 2012 | 31.89 | 32.26 | 31.08 | 31.21 | 1,699,477 | -0.37(-1.17%) |
Feb 14, 2012 | 30.29 | 32.31 | 30.29 | 31.58 | 3,198,880 | +0.76(+2.47%) |
Feb 13, 2012 | 29.76 | 31.11 | 29.51 | 30.82 | 2,709,429 | +1.53(+5.22%) |
Feb 10, 2012 | 29.25 | 29.64 | 29.11 | 29.29 | 1,949,179 | -0.44(-1.48%) |
Feb 09, 2012 | 30.68 | 30.76 | 28.34 | 29.73 | 4,596,784 | -0.68(-2.24%) |
Feb 08, 2012 | 30.72 | 31.44 | 30.00 | 30.41 | 3,974,978 | -0.11(-0.36%) |
Feb 07, 2012 | 31.56 | 31.56 | 30.07 | 30.52 | 3,407,664 | -1.04(-3.30%) |
Feb 06, 2012 | 31.75 | 32.05 | 31.23 | 31.56 | 1,964,729 | -0.35(-1.10%) |
Feb 03, 2012 | 31.32 | 32.09 | 30.69 | 31.91 | 3,354,455 | +0.82(+2.64%) |
Feb 02, 2012 | 31.87 | 31.90 | 30.65 | 31.09 | 2,738,579 | -0.74(-2.32%) |
Feb 01, 2012 | 32.10 | 32.33 | 31.52 | 31.83 | 6,516,941 | -1.91(-5.66%) |
Jan 31, 2012 | 33.14 | 34.26 | 32.56 | 33.74 | 1,838,573 | +0.94(+2.87%) |
Jan 30, 2012 | 32.32 | 33.00 | 31.55 | 32.80 | 1,219,325 | -0.06(-0.18%) |
Jan 27, 2012 | 31.91 | 33.08 | 31.52 | 32.86 | 2,304,394 | -1.09(-3.21%) |
Jan 26, 2012 | 35.00 | 35.00 | 33.29 | 33.95 | 1,191,618 | -0.74(-2.13%) |
Jan 25, 2012 | 32.93 | 34.88 | 32.89 | 34.69 | 2,237,696 | +1.65(+4.99%) |
Jan 24, 2012 | 32.90 | 33.10 | 32.57 | 33.04 | 1,021,956 | -0.26(-0.78%) |
Jan 23, 2012 | 32.63 | 33.63 | 32.63 | 33.30 | 1,194,302 | +0.76(+2.34%) |
Jan 20, 2012 | 32.00 | 32.79 | 31.25 | 32.54 | 2,990,265 | -1.22(-3.61%) |
Jan 19, 2012 | 34.29 | 34.81 | 33.52 | 33.76 | 2,567,807 | -1.67(-4.71%) |
Jan 18, 2012 | 33.91 | 35.45 | 33.81 | 35.43 | 1,601,744 | +1.57(+4.64%) |
Jan 17, 2012 | 32.09 | 34.40 | 31.94 | 33.86 | 2,792,037 | +2.42(+7.70%) |
Jan 13, 2012 | 30.87 | 31.78 | 30.61 | 31.44 | 1,494,537 | +0.35(+1.13%) |
Jan 12, 2012 | 31.42 | 32.37 | 30.94 | 31.09 | 2,337,301 | -0.86(-2.69%) |
Jan 11, 2012 | 31.76 | 32.06 | 31.31 | 31.95 | 1,747,994 | +0.02(+0.06%) |
Jan 10, 2012 | 32.10 | 32.55 | 31.32 | 31.93 | 1,340,208 | +0.55(+1.75%) |
Jan 09, 2012 | 31.87 | 31.87 | 31.12 | 31.38 | 1,104,086 | -0.25(-0.79%) |
Jan 06, 2012 | 32.81 | 32.81 | 31.54 | 31.63 | 1,411,465 | -0.99(-3.03%) |
Jan 05, 2012 | 32.46 | 32.93 | 31.90 | 32.62 | 1,521,645 | +0.01(+0.03%) |
Jan 04, 2012 | 30.47 | 33.48 | 30.43 | 32.61 | 3,051,371 | +3.52(+12.10%) |
Dec 30, 2011 | 29.15 | 29.50 | 29.07 | 29.09 | 674,566 | -0.31(-1.05%) |
Dec 29, 2011 | 29.01 | 29.62 | 28.81 | 29.40 | 570,107 | +0.50(+1.73%) |
Dec 28, 2011 | 29.50 | 29.55 | 28.78 | 28.90 | 790,197 | -0.61(-2.07%) |
Dec 27, 2011 | 29.46 | 29.63 | 29.14 | 29.51 | 709,003 | +0.03(+0.10%) |
Dec 23, 2011 | 29.49 | 29.65 | 29.00 | 29.48 | 434,589 | -0.07(-0.24%) |
Dec 21, 2011 | 28.87 | 29.74 | 28.27 | 29.55 | 870,438 | +0.65(+2.25%) |
Dec 20, 2011 | 28.22 | 29.02 | 28.06 | 28.90 | 1,160,515 | +1.66(+6.09%) |
Dec 19, 2011 | 28.27 | 28.39 | 27.08 | 27.24 | 919,483 | -0.78(-2.78%) |
Dec 16, 2011 | 28.01 | 28.73 | 27.60 | 28.02 | 1,439,004 | +0.32(+1.16%) |
Dec 15, 2011 | 28.17 | 28.17 | 27.07 | 27.70 | 1,309,303 | +0.29(+1.06%) |
Dec 14, 2011 | 28.25 | 28.41 | 27.27 | 27.41 | 1,347,094 | -1.39(-4.83%) |
Dec 13, 2011 | 29.81 | 30.50 | 28.53 | 28.80 | 1,389,976 | -0.51(-1.74%) |
Dec 12, 2011 | 29.51 | 29.65 | 28.76 | 29.31 | 845,775 | -0.88(-2.91%) |
Dec 09, 2011 | 29.45 | 30.38 | 29.19 | 30.19 | 1,110,507 | +1.20(+4.14%) |
Dec 08, 2011 | 30.76 | 30.92 | 28.89 | 28.99 | 931,405 | -2.04(-6.57%) |
Dec 07, 2011 | 30.87 | 31.20 | 30.42 | 31.03 | 1,616,943 | -0.14(-0.45%) |
Dec 06, 2011 | 30.75 | 31.44 | 30.30 | 31.17 | 859,216 | +0.50(+1.63%) |
Dec 05, 2011 | 31.31 | 31.46 | 30.29 | 30.67 | 993,077 | +0.13(+0.43%) |
Dec 02, 2011 | 30.65 | 31.37 | 30.43 | 30.54 | 1,439,160 | +0.49(+1.63%) |
Dec 01, 2011 | 30.39 | 30.52 | 29.65 | 30.05 | 691,446 | -0.42(-1.38%) |
Nov 30, 2011 | 30.52 | 31.04 | 29.95 | 30.47 | 1,655,886 | +1.76(+6.13%) |
Nov 29, 2011 | 28.02 | 28.93 | 27.62 | 28.71 | 1,082,550 | +0.70(+2.50%) |
Nov 28, 2011 | 27.03 | 28.77 | 27.00 | 28.01 | 1,498,474 | +2.27(+8.82%) |
Nov 25, 2011 | 26.51 | 26.92 | 25.72 | 25.74 | 630,734 | -0.88(-3.31%) |
Nov 23, 2011 | 28.20 | 28.42 | 26.30 | 26.62 | 1,921,297 | -2.01(-7.02%) |
Nov 22, 2011 | 28.34 | 29.01 | 27.62 | 28.63 | 1,538,029 | +0.21(+0.74%) |
Nov 21, 2011 | 28.60 | 28.70 | 27.86 | 28.42 | 1,260,932 | -0.98(-3.33%) |
Nov 18, 2011 | 29.24 | 29.66 | 29.00 | 29.40 | 1,486,249 | +0.27(+0.93%) |
Nov 17, 2011 | 30.61 | 30.88 | 28.90 | 29.13 | 1,382,378 | -1.65(-5.36%) |
Nov 16, 2011 | 30.56 | 32.00 | 30.55 | 30.78 | 2,578,609 | +0.05(+0.16%) |
Nov 15, 2011 | 30.43 | 31.15 | 30.00 | 30.73 | 1,076,585 | +0.04(+0.13%) |
Nov 14, 2011 | 31.06 | 31.20 | 29.88 | 30.69 | 953,919 | -0.51(-1.63%) |
Nov 11, 2011 | 30.93 | 31.39 | 30.67 | 31.20 | 1,282,853 | +0.75(+2.46%) |
Nov 10, 2011 | 30.20 | 30.78 | 29.23 | 30.45 | 1,784,985 | +1.10(+3.75%) |
Nov 09, 2011 | 30.07 | 30.45 | 29.31 | 29.35 | 1,053,551 | -1.77(-5.69%) |
Nov 08, 2011 | 31.63 | 32.30 | 29.51 | 31.12 | 2,127,198 | -0.18(-0.58%) |
Nov 07, 2011 | 31.38 | 31.68 | 30.54 | 31.30 | 1,102,876 | -0.50(-1.57%) |
Nov 04, 2011 | 30.98 | 31.97 | 30.66 | 31.80 | 981,799 | +0.25(+0.79%) |
Nov 03, 2011 | 29.93 | 31.92 | 29.72 | 31.55 | 2,238,158 | +1.90(+6.41%) |
Nov 02, 2011 | 29.00 | 29.74 | 28.94 | 29.65 | 1,900,727 | +1.04(+3.64%) |
Nov 01, 2011 | 28.30 | 29.04 | 27.42 | 28.61 | 2,917,942 | -0.73(-2.49%) |
Oct 31, 2011 | 30.86 | 31.07 | 29.34 | 29.34 | 2,837,470 | -2.18(-6.92%) |
Oct 28, 2011 | 30.35 | 31.56 | 30.30 | 31.52 | 3,987,822 | -0.98(-3.02%) |
Oct 27, 2011 | 33.51 | 33.65 | 31.13 | 32.50 | 4,147,534 | +0.12(+0.37%) |
Oct 26, 2011 | 31.58 | 32.60 | 30.49 | 32.38 | 1,231,088 | +1.48(+4.79%) |
Oct 25, 2011 | 32.63 | 32.91 | 30.82 | 30.90 | 2,656,052 | -2.09(-6.34%) |
Oct 24, 2011 | 31.65 | 33.00 | 31.50 | 32.99 | 1,628,500 | +1.59(+5.06%) |
Oct 21, 2011 | 31.18 | 32.20 | 30.32 | 31.40 | 2,305,395 | +0.95(+3.12%) |
Oct 20, 2011 | 30.75 | 31.14 | 29.40 | 30.45 | 1,974,583 | -0.54(-1.74%) |
Oct 19, 2011 | 30.96 | 32.64 | 30.19 | 30.99 | 4,313,866 | -0.30(-0.96%) |
Oct 18, 2011 | 29.40 | 31.54 | 29.07 | 31.29 | 2,865,430 | +1.92(+6.54%) |
Oct 17, 2011 | 29.40 | 29.65 | 28.67 | 29.37 | 4,234,941 | +1.77(+6.41%) |
Oct 14, 2011 | 26.07 | 27.63 | 26.07 | 27.60 | 1,662,790 | +1.96(+7.64%) |
Oct 13, 2011 | 24.78 | 25.90 | 24.22 | 25.64 | 1,320,496 | +0.57(+2.27%) |
Oct 12, 2011 | 24.12 | 25.73 | 24.11 | 25.07 | 1,655,159 | +1.16(+4.85%) |
Oct 11, 2011 | 23.64 | 24.57 | 23.39 | 23.91 | 1,168,882 | +0.06(+0.25%) |
Oct 10, 2011 | 23.09 | 24.07 | 23.01 | 23.85 | 1,562,455 | +1.36(+6.05%) |
Oct 07, 2011 | 23.43 | 23.51 | 22.33 | 22.49 | 1,837,179 | -0.64(-2.77%) |
Oct 06, 2011 | 22.19 | 23.34 | 22.19 | 23.13 | 2,410,274 | +1.03(+4.66%) |
Oct 05, 2011 | 20.88 | 22.27 | 20.13 | 22.10 | 2,479,154 | +1.21(+5.79%) |
Oct 04, 2011 | 18.67 | 20.91 | 17.99 | 20.89 | 3,139,697 | +0.63(+3.11%) |
Oct 03, 2011 | 22.07 | 22.29 | 20.06 | 20.26 | 1,978,471 | -2.07(-9.27%) |
Sep 30, 2011 | 22.83 | 22.99 | 22.12 | 22.33 | 1,994,203 | -1.26(-5.34%) |
Sep 29, 2011 | 24.45 | 25.07 | 22.63 | 23.59 | 1,887,458 | -0.06(-0.25%) |
Sep 28, 2011 | 24.40 | 25.15 | 23.55 | 23.65 | 2,119,584 | -0.59(-2.43%) |
Sep 27, 2011 | 24.45 | 25.27 | 23.97 | 24.24 | 1,251,229 | +0.67(+2.84%) |
Sep 26, 2011 | 23.02 | 23.61 | 21.70 | 23.57 | 1,353,869 | +0.73(+3.20%) |
Sep 23, 2011 | 23.57 | 24.10 | 22.76 | 22.84 | 1,703,187 | -0.88(-3.71%) |
Sep 22, 2011 | 24.61 | 24.75 | 22.00 | 23.72 | 2,644,224 | -2.34(-8.98%) |
Sep 21, 2011 | 26.45 | 27.98 | 26.00 | 26.06 | 1,751,669 | -0.40(-1.51%) |
Sep 20, 2011 | 27.73 | 28.16 | 26.42 | 26.46 | 1,764,715 | -0.68(-2.51%) |
Sep 19, 2011 | 27.34 | 27.57 | 26.13 | 27.14 | 1,958,265 | -1.08(-3.83%) |
Sep 16, 2011 | 27.56 | 28.50 | 27.10 | 28.22 | 2,693,271 | +0.85(+3.11%) |
Sep 15, 2011 | 26.66 | 27.64 | 26.37 | 27.37 | 1,848,685 | +1.10(+4.19%) |
Sep 14, 2011 | 25.52 | 26.87 | 25.13 | 26.27 | 1,545,374 | +0.91(+3.59%) |
Sep 13, 2011 | 24.63 | 25.51 | 24.12 | 25.36 | 1,242,582 | +0.95(+3.89%) |
Sep 12, 2011 | 23.51 | 24.70 | 23.39 | 24.41 | 1,299,929 | +0.44(+1.84%) |
Sep 09, 2011 | 25.18 | 25.26 | 23.68 | 23.97 | 1,446,669 | -1.58(-6.18%) |
Sep 08, 2011 | 26.00 | 26.73 | 25.36 | 25.55 | 939,369 | -0.70(-2.67%) |
Sep 07, 2011 | 25.32 | 26.39 | 25.22 | 26.25 | 732,737 | +1.55(+6.28%) |
Sep 06, 2011 | 24.14 | 24.76 | 23.59 | 24.70 | 963,598 | -0.44(-1.75%) |
Sep 02, 2011 | 25.28 | 26.10 | 24.63 | 25.14 | 1,143,538 | -1.20(-4.56%) |
Sep 01, 2011 | 26.52 | 26.99 | 26.16 | 26.34 | 1,399,758 | -0.26(-0.98%) |
Aug 31, 2011 | 26.50 | 26.80 | 25.68 | 26.60 | 1,773,889 | +0.37(+1.41%) |
Aug 30, 2011 | 25.51 | 26.62 | 25.35 | 26.23 | 1,254,207 | +0.61(+2.38%) |
Aug 29, 2011 | 24.88 | 25.74 | 24.88 | 25.62 | 718,142 | +1.23(+5.04%) |
Aug 26, 2011 | 23.51 | 24.58 | 23.07 | 24.39 | 860,107 | +0.74(+3.13%) |
Aug 25, 2011 | 24.65 | 24.95 | 23.50 | 23.65 | 1,521,551 | -0.66(-2.71%) |
Aug 24, 2011 | 24.28 | 24.71 | 23.68 | 24.31 | 1,401,439 | +0.01(+0.04%) |
Aug 23, 2011 | 22.47 | 24.35 | 22.27 | 24.30 | 1,379,144 | +1.74(+7.71%) |
Aug 22, 2011 | 24.88 | 24.97 | 22.34 | 22.56 | 1,380,682 | -1.42(-5.92%) |
Aug 19, 2011 | 23.07 | 25.24 | 22.91 | 23.98 | 1,848,576 | +0.26(+1.10%) |
Aug 18, 2011 | 24.27 | 24.47 | 23.04 | 23.72 | 1,462,963 | -2.03(-7.88%) |
Aug 17, 2011 | 25.92 | 26.82 | 25.42 | 25.75 | 1,254,643 | +0.42(+1.66%) |
Aug 16, 2011 | 26.30 | 26.43 | 24.53 | 25.33 | 1,390,642 | -1.31(-4.92%) |
Aug 15, 2011 | 26.90 | 27.60 | 25.72 | 26.64 | 2,280,175 | +0.47(+1.80%) |
Aug 12, 2011 | 26.71 | 26.86 | 24.87 | 26.17 | 2,081,202 | +0.27(+1.04%) |
Aug 11, 2011 | 23.74 | 26.42 | 23.37 | 25.90 | 2,860,641 | +2.69(+11.59%) |
Aug 10, 2011 | 21.74 | 24.67 | 21.33 | 23.21 | 4,010,959 | +1.00(+4.50%) |
Aug 09, 2011 | 22.79 | 23.01 | 20.82 | 22.21 | 4,061,655 | +0.55(+2.54%) |
Aug 08, 2011 | 22.79 | 23.24 | 20.27 | 21.66 | 3,277,812 | -2.33(-9.71%) |
Aug 05, 2011 | 26.14 | 26.48 | 23.02 | 23.99 | 2,489,649 | -1.77(-6.87%) |
Aug 04, 2011 | 28.00 | 28.02 | 25.68 | 25.76 | 1,766,881 | -2.96(-10.31%) |
Aug 03, 2011 | 28.88 | 29.19 | 27.58 | 28.72 | 924,502 | -0.02(-0.07%) |
Aug 02, 2011 | 30.05 | 30.77 | 28.69 | 28.74 | 746,333 | -1.57(-5.18%) |
Aug 01, 2011 | 30.25 | 30.76 | 29.71 | 30.31 | 751,585 | +0.77(+2.61%) |
Jul 29, 2011 | 28.93 | 29.81 | 28.74 | 29.54 | 740,383 | -0.07(-0.24%) |
Jul 28, 2011 | 30.12 | 30.39 | 29.54 | 29.61 | 803,605 | -0.56(-1.86%) |
Jul 27, 2011 | 30.94 | 31.04 | 29.93 | 30.17 | 1,021,080 | -1.02(-3.27%) |
Jul 26, 2011 | 32.01 | 32.17 | 31.08 | 31.19 | 939,757 | -0.77(-2.41%) |
Jul 25, 2011 | 32.29 | 32.79 | 31.81 | 31.96 | 854,208 | -0.90(-2.74%) |
Jul 22, 2011 | 32.34 | 32.93 | 32.34 | 32.86 | 558,691 | +0.60(+1.86%) |
Jul 21, 2011 | 32.00 | 32.81 | 31.84 | 32.26 | 1,252,864 | +0.38(+1.19%) |
Jul 20, 2011 | 32.23 | 32.23 | 31.41 | 31.88 | 1,094,136 | -0.17(-0.53%) |
Jul 19, 2011 | 31.15 | 32.20 | 31.14 | 32.05 | 1,164,252 | +1.27(+4.13%) |
Jul 18, 2011 | 30.84 | 31.16 | 30.03 | 30.78 | 776,458 | -0.12(-0.39%) |
Jul 15, 2011 | 29.51 | 31.10 | 29.51 | 30.90 | 1,441,111 | +2.19(+7.63%) |
Jul 14, 2011 | 29.78 | 29.99 | 28.60 | 28.71 | 802,813 | -0.86(-2.91%) |
Jul 13, 2011 | 28.92 | 29.75 | 28.77 | 29.57 | 979,253 | +0.84(+2.92%) |
Jul 12, 2011 | 28.52 | 29.17 | 28.46 | 28.73 | 815,031 | +0.18(+0.63%) |
Jul 11, 2011 | 29.91 | 30.00 | 28.30 | 28.55 | 1,346,936 | -1.92(-6.30%) |
Jul 08, 2011 | 30.35 | 30.73 | 30.12 | 30.47 | 486,141 | -0.46(-1.49%) |
Jul 07, 2011 | 30.66 | 31.30 | 30.66 | 30.93 | 1,048,474 | +0.88(+2.93%) |
Jul 06, 2011 | 30.21 | 30.38 | 29.71 | 30.05 | 791,869 | -0.43(-1.41%) |
Jul 05, 2011 | 29.81 | 31.06 | 29.77 | 30.48 | 1,299,022 | +0.79(+2.66%) |
Jul 01, 2011 | 29.67 | 29.80 | 29.15 | 29.69 | 879,560 | +0.01(+0.03%) |
Jun 30, 2011 | 29.44 | 30.45 | 29.33 | 29.68 | 1,215,229 | +0.24(+0.82%) |
Jun 29, 2011 | 29.00 | 29.76 | 28.82 | 29.44 | 1,127,255 | +0.84(+2.94%) |
Jun 28, 2011 | 27.69 | 29.02 | 27.69 | 28.60 | 1,152,808 | +0.69(+2.47%) |
Jun 27, 2011 | 26.83 | 28.09 | 26.38 | 27.91 | 1,323,072 | +0.97(+3.60%) |
Jun 24, 2011 | 27.24 | 27.44 | 26.65 | 26.94 | 2,402,526 | -0.20(-0.74%) |
Jun 23, 2011 | 26.37 | 27.39 | 26.07 | 27.14 | 2,344,443 | +0.02(+0.07%) |
Jun 22, 2011 | 27.69 | 28.19 | 27.03 | 27.12 | 1,233,521 | -0.76(-2.73%) |
Jun 21, 2011 | 26.93 | 28.04 | 26.73 | 27.88 | 1,844,849 | +1.07(+3.99%) |
Jun 20, 2011 | 26.58 | 26.84 | 26.45 | 26.81 | 1,507,359 | +0.56(+2.13%) |
Jun 17, 2011 | 26.50 | 26.91 | 25.95 | 26.25 | 1,524,115 | -0.09(-0.34%) |
Jun 16, 2011 | 26.77 | 27.10 | 25.74 | 26.34 | 1,396,576 | -0.51(-1.90%) |
Jun 15, 2011 | 26.94 | 27.26 | 26.55 | 26.85 | 997,176 | -0.41(-1.50%) |
Jun 14, 2011 | 26.59 | 27.50 | 26.37 | 27.26 | 1,932,661 | +1.02(+3.89%) |
Jun 13, 2011 | 27.23 | 27.63 | 26.12 | 26.24 | 1,739,317 | -0.85(-3.14%) |
Jun 10, 2011 | 27.63 | 27.63 | 27.00 | 27.09 | 1,120,865 | -0.82(-2.94%) |
Jun 09, 2011 | 27.72 | 28.17 | 27.26 | 27.91 | 1,680,146 | +0.87(+3.22%) |
Jun 08, 2011 | 26.51 | 27.90 | 26.25 | 27.04 | 2,703,465 | +0.45(+1.69%) |
Jun 07, 2011 | 25.87 | 26.86 | 25.54 | 26.59 | 1,881,947 | +1.05(+4.11%) |
Jun 06, 2011 | 27.09 | 27.09 | 25.54 | 25.54 | 2,067,642 | -1.65(-6.07%) |