Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 42.35 | 42.58 | 42.13 | 42.57 | 2,065,219 | +1.12(+2.69%) |
Jun 28, 2012 | 42.00 | 42.36 | 40.88 | 41.45 | 3,123,529 | -1.12(-2.64%) |
Jun 27, 2012 | 41.99 | 42.62 | 41.96 | 42.57 | 2,416,217 | +0.63(+1.49%) |
Jun 26, 2012 | 41.73 | 42.10 | 41.69 | 41.95 | 1,288,263 | +0.38(+0.91%) |
Jun 25, 2012 | 41.78 | 41.80 | 41.37 | 41.57 | 1,128,690 | -0.64(-1.51%) |
Jun 22, 2012 | 41.57 | 42.22 | 41.23 | 42.20 | 1,013,555 | +0.74(+1.79%) |
Jun 21, 2012 | 42.09 | 42.16 | 41.32 | 41.46 | 2,665,157 | -0.59(-1.40%) |
Jun 20, 2012 | 42.10 | 42.15 | 41.65 | 42.05 | 857,365 | +0.13(+0.31%) |
Jun 19, 2012 | 41.72 | 42.16 | 41.61 | 41.92 | 2,141,857 | +0.58(+1.39%) |
Jun 18, 2012 | 40.84 | 41.53 | 40.74 | 41.34 | 1,583,527 | +0.34(+0.84%) |
Jun 15, 2012 | 40.67 | 41.06 | 40.45 | 41.00 | 1,598,899 | +0.50(+1.25%) |
Jun 14, 2012 | 39.85 | 40.59 | 39.76 | 40.50 | 2,005,564 | +0.64(+1.61%) |
Jun 13, 2012 | 40.39 | 40.58 | 39.74 | 39.85 | 620,479 | -0.56(-1.38%) |
Jun 12, 2012 | 39.96 | 40.48 | 39.66 | 40.41 | 1,417,146 | +0.67(+1.68%) |
Jun 11, 2012 | 40.90 | 40.90 | 39.74 | 39.74 | 1,033,037 | -0.73(-1.80%) |
Jun 08, 2012 | 39.96 | 40.56 | 39.68 | 40.47 | 455,023 | +0.48(+1.20%) |
Jun 07, 2012 | 40.92 | 40.98 | 39.98 | 39.99 | 1,044,541 | -0.45(-1.10%) |
Jun 06, 2012 | 40.06 | 40.50 | 39.99 | 40.44 | 1,086,798 | +0.70(+1.76%) |
Jun 05, 2012 | 39.15 | 39.88 | 39.15 | 39.74 | 2,139,998 | +0.39(+0.98%) |
Jun 04, 2012 | 39.13 | 39.67 | 38.74 | 39.35 | 3,474,354 | +0.22(+0.57%) |
Jun 01, 2012 | 39.64 | 39.95 | 39.06 | 39.13 | 2,418,739 | -1.23(-3.04%) |
May 31, 2012 | 40.60 | 40.71 | 39.98 | 40.36 | 2,908,995 | -0.39(-0.96%) |
May 30, 2012 | 40.68 | 40.87 | 40.46 | 40.75 | 3,336,446 | -0.29(-0.71%) |
May 29, 2012 | 40.94 | 41.07 | 40.57 | 41.04 | 1,600,139 | +0.03(+0.07%) |
May 25, 2012 | 40.91 | 41.02 | 40.71 | 41.01 | 1,069,722 | +0.13(+0.33%) |
May 24, 2012 | 40.59 | 40.91 | 40.37 | 40.87 | 1,339,631 | +0.42(+1.04%) |
May 23, 2012 | 40.18 | 40.49 | 39.80 | 40.45 | 2,179,704 | -0.15(-0.37%) |
May 22, 2012 | 40.67 | 41.07 | 40.36 | 40.60 | 1,928,559 | +0.08(+0.19%) |
May 21, 2012 | 39.55 | 40.58 | 39.54 | 40.52 | 5,544,256 | +1.09(+2.76%) |
May 18, 2012 | 40.02 | 40.12 | 37.66 | 39.44 | 4,276,186 | -0.63(-1.58%) |
May 17, 2012 | 41.16 | 41.27 | 40.04 | 40.07 | 3,934,930 | -1.10(-2.67%) |
May 16, 2012 | 41.26 | 41.53 | 41.15 | 41.16 | 1,467,757 | -0.10(-0.24%) |
May 15, 2012 | 41.41 | 41.56 | 41.03 | 41.26 | 3,282,852 | -0.11(-0.26%) |
May 14, 2012 | 41.25 | 41.55 | 41.00 | 41.37 | 1,030,332 | -0.04(-0.09%) |
May 11, 2012 | 40.62 | 41.56 | 40.62 | 41.41 | 2,896,444 | +0.54(+1.33%) |
May 10, 2012 | 40.66 | 40.98 | 40.59 | 40.87 | 924,731 | +0.41(+1.00%) |
May 09, 2012 | 40.58 | 40.65 | 40.19 | 40.46 | 1,289,853 | -0.51(-1.24%) |
May 08, 2012 | 40.43 | 41.01 | 40.03 | 40.97 | 1,819,189 | +0.21(+0.51%) |
May 07, 2012 | 40.01 | 40.94 | 40.01 | 40.76 | 1,932,999 | +0.85(+2.14%) |
May 04, 2012 | 40.58 | 40.58 | 39.90 | 39.90 | 1,691,585 | -0.79(-1.94%) |
May 03, 2012 | 41.19 | 41.34 | 40.59 | 40.69 | 729,642 | -0.57(-1.37%) |
May 02, 2012 | 40.86 | 41.30 | 40.70 | 41.26 | 810,185 | +0.34(+0.84%) |
May 01, 2012 | 40.96 | 41.32 | 40.70 | 40.92 | 766,783 | -0.15(-0.37%) |
Apr 30, 2012 | 41.48 | 41.48 | 40.95 | 41.07 | 726,314 | -0.21(-0.52%) |
Apr 27, 2012 | 41.11 | 41.42 | 40.65 | 41.28 | 1,304,453 | +0.39(+0.96%) |
Apr 26, 2012 | 40.72 | 41.02 | 40.72 | 40.89 | 936,956 | +0.33(+0.81%) |
Apr 25, 2012 | 40.16 | 40.66 | 40.03 | 40.56 | 1,899,402 | +0.71(+1.78%) |
Apr 24, 2012 | 39.86 | 40.03 | 39.69 | 39.85 | 1,264,070 | +0.04(+0.11%) |
Apr 23, 2012 | 39.78 | 39.83 | 39.27 | 39.81 | 1,685,543 | -0.14(-0.35%) |
Apr 20, 2012 | 39.91 | 40.16 | 39.72 | 39.95 | 1,451,453 | +0.37(+0.93%) |
Apr 19, 2012 | 39.53 | 40.15 | 39.41 | 39.58 | 4,921,857 | +0.58(+1.48%) |
Apr 18, 2012 | 39.09 | 39.19 | 38.91 | 39.01 | 1,196,459 | -0.17(-0.43%) |
Apr 17, 2012 | 38.90 | 39.42 | 38.84 | 39.18 | 1,412,554 | +0.61(+1.59%) |
Apr 16, 2012 | 38.77 | 38.88 | 38.14 | 38.56 | 1,453,139 | -0.13(-0.35%) |
Apr 13, 2012 | 39.14 | 39.23 | 38.62 | 38.70 | 1,943,529 | -0.54(-1.38%) |
Apr 12, 2012 | 39.12 | 39.36 | 39.07 | 39.24 | 869,470 | +0.20(+0.50%) |
Apr 11, 2012 | 39.01 | 39.33 | 38.91 | 39.04 | 2,276,294 | +0.34(+0.88%) |
Apr 10, 2012 | 39.64 | 39.69 | 38.60 | 38.70 | 1,994,396 | -1.09(-2.74%) |
Apr 09, 2012 | 39.95 | 40.15 | 39.73 | 39.79 | 1,123,063 | -0.74(-1.83%) |
Apr 05, 2012 | 40.35 | 40.60 | 40.20 | 40.54 | 1,237,081 | +0.11(+0.28%) |
Apr 04, 2012 | 40.89 | 40.89 | 40.22 | 40.42 | 928,648 | -0.61(-1.48%) |
Apr 03, 2012 | 40.79 | 41.03 | 40.67 | 41.03 | 789,947 | +0.26(+0.63%) |
Apr 02, 2012 | 40.49 | 40.81 | 40.22 | 40.77 | 837,114 | +0.39(+0.96%) |
Mar 30, 2012 | 40.31 | 40.57 | 40.23 | 40.39 | 1,003,324 | +0.17(+0.42%) |
Mar 29, 2012 | 40.10 | 40.31 | 39.91 | 40.22 | 857,182 | -0.04(-0.09%) |
Mar 28, 2012 | 40.61 | 40.83 | 39.89 | 40.25 | 1,354,850 | -0.21(-0.52%) |
Mar 27, 2012 | 40.74 | 40.74 | 40.41 | 40.46 | 1,120,843 | -0.18(-0.44%) |
Mar 26, 2012 | 40.08 | 40.66 | 40.08 | 40.64 | 1,102,620 | +0.72(+1.81%) |
Mar 23, 2012 | 39.69 | 39.92 | 39.49 | 39.92 | 393,369 | +0.21(+0.52%) |
Mar 22, 2012 | 39.58 | 39.75 | 39.30 | 39.71 | 571,483 | +0.02(+0.06%) |
Mar 21, 2012 | 39.53 | 39.88 | 39.49 | 39.69 | 850,450 | +0.16(+0.41%) |
Mar 20, 2012 | 39.55 | 39.72 | 39.33 | 39.53 | 1,512,353 | -0.33(-0.83%) |
Mar 19, 2012 | 39.49 | 39.99 | 39.49 | 39.86 | 1,784,597 | +0.22(+0.56%) |
Mar 16, 2012 | 39.62 | 39.80 | 39.56 | 39.64 | 2,277,323 | -0.02(-0.05%) |
Mar 15, 2012 | 39.32 | 39.68 | 39.26 | 39.65 | 1,424,360 | +0.34(+0.87%) |
Mar 14, 2012 | 39.45 | 39.55 | 39.21 | 39.31 | 830,260 | -0.20(-0.50%) |
Mar 13, 2012 | 39.24 | 39.53 | 39.06 | 39.51 | 1,230,010 | +0.39(+1.00%) |
Mar 12, 2012 | 39.22 | 39.28 | 39.01 | 39.12 | 750,895 | +0.01(+0.03%) |
Mar 09, 2012 | 39.04 | 39.25 | 38.96 | 39.11 | 1,094,886 | +0.05(+0.13%) |
Mar 08, 2012 | 38.52 | 39.13 | 38.52 | 39.06 | 1,443,979 | +0.66(+1.71%) |
Mar 07, 2012 | 38.21 | 38.51 | 38.17 | 38.40 | 1,086,783 | +0.23(+0.61%) |
Mar 06, 2012 | 38.64 | 38.65 | 37.94 | 38.17 | 2,531,181 | -0.79(-2.02%) |
Mar 05, 2012 | 39.26 | 39.27 | 38.78 | 38.96 | 1,378,020 | -0.31(-0.80%) |
Mar 02, 2012 | 39.31 | 39.55 | 39.10 | 39.27 | 609,613 | -0.17(-0.44%) |
Mar 01, 2012 | 38.93 | 39.54 | 38.93 | 39.45 | 1,021,416 | +0.45(+1.15%) |
Feb 29, 2012 | 39.38 | 39.54 | 39.00 | 39.00 | 1,536,717 | -0.24(-0.60%) |
Feb 28, 2012 | 39.10 | 39.38 | 39.04 | 39.23 | 819,910 | +0.11(+0.29%) |
Feb 27, 2012 | 39.04 | 39.29 | 38.65 | 39.12 | 1,277,000 | -0.01(-0.03%) |
Feb 24, 2012 | 39.04 | 39.26 | 38.94 | 39.13 | 882,080 | +0.05(+0.12%) |
Feb 23, 2012 | 38.53 | 39.13 | 38.46 | 39.08 | 1,844,523 | +0.86(+2.24%) |
Feb 22, 2012 | 37.96 | 38.38 | 37.88 | 38.22 | 2,702,704 | -0.01(-0.04%) |
Feb 21, 2012 | 39.03 | 39.03 | 38.13 | 38.24 | 5,146,677 | -0.75(-1.93%) |
Feb 17, 2012 | 39.59 | 39.59 | 38.94 | 38.99 | 3,430,059 | -0.81(-2.02%) |
Feb 16, 2012 | 39.61 | 39.93 | 39.52 | 39.80 | 868,573 | +0.31(+0.78%) |
Feb 15, 2012 | 39.84 | 39.89 | 39.39 | 39.49 | 1,638,000 | -0.01(-0.02%) |
Feb 14, 2012 | 39.64 | 39.76 | 39.33 | 39.49 | 2,664,085 | -0.35(-0.89%) |
Feb 13, 2012 | 39.39 | 39.93 | 39.39 | 39.85 | 1,386,679 | +0.91(+2.34%) |
Feb 10, 2012 | 38.88 | 39.03 | 38.71 | 38.94 | 1,570,606 | -0.18(-0.47%) |
Feb 09, 2012 | 39.51 | 39.51 | 39.01 | 39.12 | 1,707,699 | -0.22(-0.56%) |
Feb 08, 2012 | 39.66 | 39.66 | 38.87 | 39.34 | 5,382,791 | -0.31(-0.78%) |
Feb 07, 2012 | 40.11 | 40.11 | 39.52 | 39.65 | 1,648,023 | -0.28(-0.69%) |
Feb 06, 2012 | 39.42 | 39.98 | 39.22 | 39.92 | 1,910,726 | +0.41(+1.04%) |
Feb 03, 2012 | 39.57 | 39.74 | 39.21 | 39.51 | 2,793,518 | +0.47(+1.20%) |
Feb 02, 2012 | 38.95 | 39.16 | 38.74 | 39.05 | 2,101,303 | +0.22(+0.57%) |
Feb 01, 2012 | 38.44 | 38.93 | 38.32 | 38.82 | 4,148,506 | +0.83(+2.18%) |
Jan 31, 2012 | 38.11 | 38.12 | 37.79 | 37.99 | 1,601,027 | +0.13(+0.35%) |
Jan 30, 2012 | 37.87 | 37.90 | 37.45 | 37.86 | 1,739,753 | -0.18(-0.47%) |
Jan 27, 2012 | 37.61 | 38.15 | 37.54 | 38.04 | 2,254,758 | +0.47(+1.25%) |
Jan 26, 2012 | 38.02 | 38.24 | 37.47 | 37.57 | 3,488,154 | -0.33(-0.88%) |
Jan 25, 2012 | 37.22 | 37.97 | 37.17 | 37.91 | 3,005,387 | +0.90(+2.44%) |
Jan 24, 2012 | 36.63 | 37.03 | 36.60 | 37.00 | 3,752,169 | +0.21(+0.58%) |
Jan 23, 2012 | 37.20 | 37.25 | 36.69 | 36.79 | 2,583,755 | -0.22(-0.60%) |
Jan 20, 2012 | 37.24 | 37.34 | 36.95 | 37.01 | 1,962,525 | -0.27(-0.71%) |
Jan 19, 2012 | 37.62 | 37.62 | 37.27 | 37.28 | 2,111,223 | -0.17(-0.45%) |
Jan 18, 2012 | 37.04 | 37.48 | 36.94 | 37.45 | 1,192,197 | +0.42(+1.13%) |
Jan 17, 2012 | 37.24 | 37.30 | 36.84 | 37.03 | 2,213,339 | +0.23(+0.62%) |
Jan 13, 2012 | 36.63 | 36.80 | 36.32 | 36.80 | 2,716,659 | +0.01(+0.04%) |
Jan 12, 2012 | 36.51 | 36.80 | 36.25 | 36.79 | 2,204,913 | +0.26(+0.70%) |
Jan 11, 2012 | 36.26 | 36.56 | 36.04 | 36.53 | 2,909,425 | +0.22(+0.61%) |
Jan 10, 2012 | 36.01 | 36.33 | 35.91 | 36.31 | 3,214,743 | +0.70(+1.98%) |
Jan 09, 2012 | 35.51 | 35.67 | 35.32 | 35.60 | 2,576,068 | +0.49(+1.39%) |
Jan 06, 2012 | 34.91 | 35.24 | 34.88 | 35.12 | 1,514,670 | +0.28(+0.81%) |
Jan 05, 2012 | 34.15 | 35.07 | 34.15 | 34.83 | 629,888 | +0.48(+1.41%) |
Jan 04, 2012 | 34.22 | 34.52 | 34.22 | 34.35 | 564,024 | +0.17(+0.50%) |
Dec 30, 2011 | 34.06 | 34.36 | 33.91 | 34.18 | 1,282,056 | +0.13(+0.38%) |
Dec 29, 2011 | 33.80 | 34.12 | 33.74 | 34.05 | 1,222,279 | +0.23(+0.68%) |
Dec 28, 2011 | 34.12 | 34.14 | 33.76 | 33.82 | 710,554 | -0.34(-1.00%) |
Dec 27, 2011 | 33.75 | 34.27 | 33.75 | 34.16 | 498,245 | +0.27(+0.78%) |
Dec 23, 2011 | 33.94 | 33.94 | 33.75 | 33.90 | 517,742 | +0.18(+0.52%) |
Dec 21, 2011 | 33.44 | 33.77 | 33.28 | 33.72 | 650,112 | +0.13(+0.39%) |
Dec 20, 2011 | 33.10 | 33.62 | 33.10 | 33.59 | 987,820 | +0.82(+2.51%) |
Dec 19, 2011 | 32.83 | 33.33 | 32.69 | 32.77 | 527,143 | -0.02(-0.07%) |
Dec 16, 2011 | 32.66 | 33.06 | 32.66 | 32.79 | 1,387,833 | +0.14(+0.43%) |
Dec 15, 2011 | 32.65 | 32.79 | 32.47 | 32.65 | 1,732,557 | +0.18(+0.56%) |
Dec 14, 2011 | 32.35 | 32.63 | 32.30 | 32.47 | 1,160,662 | -0.10(-0.31%) |
Dec 13, 2011 | 33.21 | 33.24 | 32.43 | 32.57 | 1,522,697 | -0.40(-1.20%) |
Dec 12, 2011 | 33.08 | 33.08 | 32.76 | 32.96 | 1,238,076 | -0.33(-0.98%) |
Dec 09, 2011 | 32.80 | 33.40 | 32.80 | 33.29 | 888,546 | +0.58(+1.76%) |
Dec 08, 2011 | 33.23 | 33.27 | 32.64 | 32.71 | 1,437,705 | -0.53(-1.59%) |
Dec 07, 2011 | 33.12 | 33.38 | 32.85 | 33.24 | 1,056,380 | -0.12(-0.37%) |
Dec 06, 2011 | 33.26 | 33.49 | 33.19 | 33.37 | 867,611 | -0.01(-0.04%) |
Dec 05, 2011 | 33.86 | 33.86 | 33.25 | 33.38 | 1,783,574 | +0.05(+0.16%) |
Dec 02, 2011 | 33.95 | 33.95 | 33.29 | 33.33 | 2,123,838 | -0.22(-0.64%) |
Dec 01, 2011 | 33.51 | 33.65 | 33.33 | 33.54 | 1,254,929 | +0.07(+0.21%) |
Nov 30, 2011 | 33.01 | 33.53 | 32.99 | 33.47 | 2,954,376 | +1.04(+3.22%) |
Nov 29, 2011 | 32.65 | 32.65 | 32.27 | 32.43 | 1,162,649 | +0.03(+0.08%) |
Nov 28, 2011 | 32.24 | 32.47 | 31.80 | 32.40 | 1,795,152 | +1.08(+3.45%) |
Nov 25, 2011 | 31.55 | 31.62 | 31.31 | 31.32 | 246,014 | -0.31(-0.97%) |
Nov 23, 2011 | 31.78 | 32.01 | 31.59 | 31.63 | 1,271,956 | -0.49(-1.52%) |
Nov 22, 2011 | 31.60 | 32.24 | 31.60 | 32.12 | 2,511,272 | +0.43(+1.36%) |
Nov 21, 2011 | 31.59 | 31.84 | 31.43 | 31.69 | 4,038,415 | +1.44(+4.78%) |
Nov 18, 2011 | 30.43 | 30.67 | 30.18 | 30.24 | 1,960,458 | -0.21(-0.70%) |
Nov 17, 2011 | 30.65 | 30.86 | 30.19 | 30.45 | 1,711,576 | -0.27(-0.86%) |
Nov 16, 2011 | 30.93 | 31.24 | 30.60 | 30.72 | 2,417,857 | -0.45(-1.45%) |
Nov 15, 2011 | 30.90 | 31.30 | 30.84 | 31.17 | 1,171,552 | +0.10(+0.34%) |
Nov 14, 2011 | 30.96 | 31.18 | 30.86 | 31.07 | 1,165,812 | -0.06(-0.18%) |
Nov 11, 2011 | 30.80 | 31.24 | 30.80 | 31.12 | 1,860,518 | +0.50(+1.63%) |
Nov 10, 2011 | 30.91 | 31.06 | 30.27 | 30.62 | 1,586,598 | -0.02(-0.08%) |
Nov 09, 2011 | 30.77 | 31.22 | 30.57 | 30.65 | 1,394,980 | -0.85(-2.69%) |
Nov 08, 2011 | 31.72 | 31.72 | 31.01 | 31.50 | 1,195,385 | -0.04(-0.11%) |
Nov 07, 2011 | 31.61 | 31.68 | 30.98 | 31.53 | 1,383,650 | +0.09(+0.29%) |
Nov 04, 2011 | 31.72 | 31.72 | 31.23 | 31.44 | 1,413,131 | -0.50(-1.58%) |
Nov 03, 2011 | 31.77 | 32.01 | 31.36 | 31.94 | 1,895,873 | +0.39(+1.22%) |
Nov 02, 2011 | 31.89 | 31.95 | 31.19 | 31.56 | 1,478,827 | +0.05(+0.17%) |
Nov 01, 2011 | 31.72 | 31.87 | 31.19 | 31.51 | 2,729,855 | -0.67(-2.08%) |
Oct 31, 2011 | 32.58 | 32.61 | 32.15 | 32.17 | 1,969,483 | -0.66(-2.00%) |
Oct 28, 2011 | 32.84 | 32.93 | 32.65 | 32.83 | 1,510,717 | +0.13(+0.41%) |
Oct 27, 2011 | 32.76 | 32.92 | 32.25 | 32.69 | 3,079,821 | +0.65(+2.01%) |
Oct 26, 2011 | 31.83 | 32.22 | 31.31 | 32.05 | 1,568,109 | +0.49(+1.57%) |
Oct 25, 2011 | 32.09 | 32.27 | 31.47 | 31.55 | 2,322,035 | -0.83(-2.57%) |
Oct 24, 2011 | 31.98 | 32.48 | 31.87 | 32.39 | 1,475,481 | +0.54(+1.70%) |
Oct 21, 2011 | 31.68 | 32.10 | 31.27 | 31.85 | 3,156,606 | +0.45(+1.42%) |
Oct 20, 2011 | 31.28 | 31.50 | 30.84 | 31.40 | 1,300,328 | +0.25(+0.79%) |
Oct 19, 2011 | 31.32 | 31.76 | 31.11 | 31.16 | 1,106,476 | -0.29(-0.94%) |
Oct 18, 2011 | 31.24 | 31.68 | 30.74 | 31.45 | 1,022,070 | +0.24(+0.77%) |
Oct 17, 2011 | 31.57 | 31.82 | 31.12 | 31.21 | 1,102,522 | -0.66(-2.06%) |
Oct 14, 2011 | 32.05 | 32.05 | 31.56 | 31.87 | 915,105 | +0.10(+0.32%) |
Oct 13, 2011 | 31.34 | 31.88 | 31.26 | 31.76 | 1,329,592 | +0.49(+1.57%) |
Oct 12, 2011 | 31.87 | 31.87 | 31.24 | 31.27 | 1,717,383 | -0.25(-0.78%) |
Oct 11, 2011 | 31.36 | 31.85 | 31.36 | 31.52 | 595,743 | -0.05(-0.15%) |
Oct 10, 2011 | 31.25 | 31.70 | 31.20 | 31.56 | 773,906 | +0.75(+2.42%) |
Oct 07, 2011 | 31.33 | 31.33 | 30.75 | 30.82 | 1,611,063 | -0.63(-1.99%) |
Oct 06, 2011 | 30.95 | 31.49 | 30.55 | 31.44 | 1,792,038 | +0.72(+2.33%) |
Oct 05, 2011 | 30.03 | 30.82 | 29.66 | 30.73 | 1,945,303 | +0.88(+2.95%) |
Oct 04, 2011 | 28.82 | 29.91 | 28.72 | 29.85 | 3,103,064 | +0.66(+2.24%) |
Oct 03, 2011 | 30.24 | 30.61 | 29.16 | 29.19 | 2,201,325 | -1.39(-4.53%) |
Sep 30, 2011 | 30.51 | 31.06 | 30.37 | 30.58 | 2,915,477 | -0.25(-0.81%) |
Sep 29, 2011 | 31.46 | 31.46 | 30.07 | 30.82 | 1,203,295 | +0.02(+0.07%) |
Sep 28, 2011 | 31.80 | 31.91 | 30.79 | 30.80 | 1,658,034 | -0.86(-2.72%) |
Sep 27, 2011 | 31.93 | 32.09 | 31.52 | 31.66 | 3,007,469 | +0.47(+1.49%) |
Sep 26, 2011 | 31.23 | 31.38 | 30.51 | 31.20 | 3,770,888 | +0.15(+0.49%) |
Sep 23, 2011 | 30.61 | 31.18 | 30.60 | 31.05 | 2,940,790 | +0.22(+0.71%) |
Sep 22, 2011 | 30.79 | 31.23 | 30.36 | 30.83 | 4,079,360 | -0.85(-2.70%) |
Sep 21, 2011 | 32.30 | 32.56 | 31.67 | 31.68 | 1,746,269 | -0.57(-1.76%) |
Sep 20, 2011 | 31.97 | 32.60 | 31.93 | 32.25 | 3,136,932 | +0.27(+0.84%) |
Sep 19, 2011 | 31.68 | 32.23 | 31.45 | 31.98 | 3,013,920 | -0.09(-0.30%) |
Sep 16, 2011 | 31.96 | 32.28 | 31.81 | 32.08 | 1,825,612 | +0.03(+0.08%) |
Sep 15, 2011 | 32.12 | 32.12 | 31.55 | 32.05 | 2,118,541 | +0.34(+1.07%) |
Sep 14, 2011 | 31.70 | 32.10 | 31.10 | 31.71 | 3,138,163 | +0.31(+0.99%) |
Sep 13, 2011 | 30.95 | 31.51 | 30.93 | 31.40 | 2,951,814 | +0.40(+1.30%) |
Sep 12, 2011 | 30.29 | 30.99 | 30.29 | 30.99 | 2,035,903 | +0.24(+0.77%) |
Sep 09, 2011 | 31.38 | 31.49 | 30.59 | 30.76 | 2,516,703 | -0.94(-2.98%) |
Sep 08, 2011 | 31.66 | 32.08 | 31.39 | 31.70 | 1,376,833 | -0.05(-0.17%) |
Sep 07, 2011 | 31.20 | 31.76 | 31.13 | 31.75 | 1,867,424 | +0.90(+2.93%) |
Sep 06, 2011 | 29.65 | 30.90 | 29.65 | 30.85 | 1,642,876 | +0.44(+1.44%) |
Sep 02, 2011 | 30.64 | 31.17 | 30.30 | 30.41 | 1,890,203 | -0.62(-2.01%) |
Sep 01, 2011 | 31.45 | 31.83 | 30.93 | 31.03 | 1,110,600 | -0.48(-1.52%) |
Aug 31, 2011 | 31.76 | 32.02 | 31.23 | 31.51 | 1,253,354 | +0.02(+0.06%) |
Aug 30, 2011 | 30.85 | 31.66 | 30.85 | 31.49 | 918,943 | +0.32(+1.02%) |
Aug 29, 2011 | 30.55 | 31.18 | 30.44 | 31.18 | 1,487,309 | +1.01(+3.33%) |
Aug 26, 2011 | 29.22 | 30.24 | 28.86 | 30.17 | 1,905,438 | +0.66(+2.24%) |
Aug 25, 2011 | 30.02 | 30.31 | 29.43 | 29.51 | 2,024,378 | -0.69(-2.30%) |
Aug 24, 2011 | 29.78 | 30.20 | 29.48 | 30.20 | 1,861,715 | +0.20(+0.68%) |
Aug 23, 2011 | 28.98 | 30.03 | 28.73 | 30.00 | 2,118,013 | +1.14(+3.95%) |
Aug 22, 2011 | 29.77 | 29.78 | 28.73 | 28.86 | 1,711,097 | -0.13(-0.44%) |
Aug 19, 2011 | 28.56 | 29.40 | 28.56 | 28.99 | 2,010,666 | +0.04(+0.14%) |
Aug 18, 2011 | 29.49 | 29.63 | 28.70 | 28.95 | 2,620,170 | -1.43(-4.70%) |
Aug 17, 2011 | 30.54 | 30.93 | 30.02 | 30.38 | 2,836,795 | -0.16(-0.54%) |
Aug 16, 2011 | 30.14 | 30.74 | 30.14 | 30.54 | 3,348,627 | -0.13(-0.43%) |
Aug 15, 2011 | 29.82 | 30.69 | 29.82 | 30.67 | 2,286,256 | +0.95(+3.18%) |
Aug 12, 2011 | 29.51 | 29.95 | 29.14 | 29.72 | 1,683,320 | +0.63(+2.17%) |
Aug 11, 2011 | 27.88 | 29.45 | 27.88 | 29.09 | 3,909,266 | +1.10(+3.93%) |
Aug 10, 2011 | 28.66 | 29.03 | 27.96 | 27.99 | 5,166,122 | -1.43(-4.85%) |
Aug 09, 2011 | 29.04 | 29.47 | 27.50 | 29.42 | 8,151,045 | +1.65(+5.96%) |
Aug 08, 2011 | 28.63 | 29.11 | 27.52 | 27.77 | 8,118,218 | -1.83(-6.18%) |
Aug 05, 2011 | 30.03 | 30.31 | 28.70 | 29.59 | 6,667,158 | -0.32(-1.06%) |
Aug 04, 2011 | 31.79 | 31.79 | 29.88 | 29.91 | 8,088,169 | -2.56(-7.88%) |
Aug 03, 2011 | 32.41 | 32.64 | 31.34 | 32.47 | 7,040,447 | -0.03(-0.09%) |
Aug 02, 2011 | 33.32 | 33.74 | 32.47 | 32.50 | 4,981,493 | -1.04(-3.09%) |
Aug 01, 2011 | 34.59 | 34.69 | 33.24 | 33.53 | 2,660,831 | -0.50(-1.46%) |
Jul 29, 2011 | 33.57 | 34.25 | 33.35 | 34.03 | 1,319,584 | +0.16(+0.46%) |
Jul 28, 2011 | 33.67 | 34.56 | 33.67 | 33.87 | 2,772,882 | +0.06(+0.17%) |
Jul 27, 2011 | 34.62 | 34.62 | 33.69 | 33.81 | 4,924,916 | -0.97(-2.80%) |
Jul 26, 2011 | 35.13 | 35.13 | 34.73 | 34.79 | 949,977 | -0.37(-1.06%) |
Jul 25, 2011 | 35.45 | 35.54 | 35.13 | 35.16 | 433,605 | -0.59(-1.64%) |
Jul 22, 2011 | 35.72 | 35.82 | 35.51 | 35.75 | 419,289 | +0.17(+0.48%) |
Jul 21, 2011 | 35.16 | 35.70 | 35.16 | 35.58 | 1,429,340 | +0.52(+1.49%) |
Jul 20, 2011 | 35.42 | 35.47 | 34.89 | 35.06 | 442,874 | -0.32(-0.92%) |
Jul 19, 2011 | 34.99 | 35.38 | 34.85 | 35.38 | 4,319,021 | +0.61(+1.75%) |
Jul 18, 2011 | 35.00 | 35.08 | 34.43 | 34.77 | 3,563,965 | -0.40(-1.14%) |
Jul 15, 2011 | 35.25 | 35.27 | 34.97 | 35.17 | 716,318 | -0.07(-0.20%) |
Jul 14, 2011 | 35.52 | 35.86 | 35.15 | 35.24 | 1,639,698 | -0.23(-0.65%) |
Jul 13, 2011 | 35.34 | 35.79 | 35.33 | 35.47 | 1,825,567 | +0.27(+0.77%) |
Jul 12, 2011 | 35.06 | 35.52 | 35.04 | 35.20 | 1,207,673 | -0.03(-0.07%) |
Jul 11, 2011 | 35.73 | 35.73 | 35.10 | 35.22 | 3,505,373 | -0.67(-1.88%) |
Jul 08, 2011 | 35.56 | 35.92 | 35.56 | 35.90 | 772,752 | +0.05(+0.14%) |
Jul 07, 2011 | 36.03 | 36.03 | 35.53 | 35.85 | 727,764 | +0.25(+0.70%) |
Jul 06, 2011 | 35.44 | 35.67 | 35.38 | 35.60 | 793,986 | +0.18(+0.50%) |
Jul 05, 2011 | 35.37 | 35.43 | 35.19 | 35.42 | 1,830,977 | +0.14(+0.41%) |