Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 52.44 | 52.67 | 51.84 | 52.00 | 7,684 | +0.16(+0.32%) |
Jun 28, 2012 | 51.90 | 52.56 | 51.41 | 51.83 | 8,307 | +0.05(+0.09%) |
Jun 27, 2012 | 52.40 | 52.74 | 51.47 | 51.79 | 7,956 | -0.22(-0.42%) |
Jun 26, 2012 | 52.43 | 52.75 | 51.92 | 52.01 | 6,889 | -0.69(-1.31%) |
Jun 25, 2012 | 52.56 | 52.76 | 51.84 | 52.70 | 3,935 | -0.05(-0.09%) |
Jun 22, 2012 | 52.30 | 52.84 | 51.38 | 52.74 | 5,347 | +0.17(+0.32%) |
Jun 21, 2012 | 51.81 | 52.83 | 51.40 | 52.57 | 6,257 | +1.20(+2.33%) |
Jun 20, 2012 | 52.43 | 52.94 | 51.38 | 51.38 | 12,625 | -0.81(-1.55%) |
Jun 19, 2012 | 52.61 | 52.87 | 51.99 | 52.19 | 9,056 | -0.51(-0.97%) |
Jun 18, 2012 | 52.09 | 52.74 | 51.39 | 52.70 | 6,344 | +0.40(+0.77%) |
Jun 15, 2012 | 52.15 | 52.68 | 51.57 | 52.30 | 5,653 | -0.23(-0.44%) |
Jun 14, 2012 | 51.34 | 52.78 | 51.34 | 52.53 | 10,721 | +1.23(+2.40%) |
Jun 13, 2012 | 51.92 | 52.94 | 51.30 | 51.30 | 9,075 | -1.24(-2.36%) |
Jun 12, 2012 | 52.08 | 52.81 | 51.38 | 52.53 | 11,741 | +0.86(+1.66%) |
Jun 11, 2012 | 52.84 | 52.84 | 51.42 | 51.68 | 9,499 | -1.03(-1.95%) |
Jun 08, 2012 | 52.02 | 52.77 | 51.93 | 52.70 | 9,709 | +0.14(+0.27%) |
Jun 07, 2012 | 53.13 | 53.14 | 51.92 | 52.56 | 13,458 | -0.60(-1.13%) |
Jun 06, 2012 | 51.74 | 53.16 | 51.47 | 53.16 | 6,233 | +1.25(+2.40%) |
Jun 05, 2012 | 51.25 | 52.08 | 50.72 | 51.92 | 4,928 | +0.34(+0.67%) |
Jun 04, 2012 | 51.69 | 51.88 | 51.15 | 51.57 | 4,185 | -0.14(-0.28%) |
Jun 01, 2012 | 51.56 | 51.83 | 51.02 | 51.71 | 17,453 | -0.41(-0.79%) |
May 31, 2012 | 51.02 | 52.29 | 50.24 | 52.12 | 9,583 | +1.11(+2.18%) |
May 30, 2012 | 50.92 | 51.27 | 49.37 | 51.01 | 7,011 | -0.10(-0.20%) |
May 29, 2012 | 50.08 | 51.37 | 49.86 | 51.11 | 9,140 | +0.89(+1.78%) |
May 25, 2012 | 50.21 | 50.57 | 49.44 | 50.22 | 6,903 | +0.48(+0.97%) |
May 24, 2012 | 50.97 | 51.14 | 49.67 | 49.74 | 6,144 | -1.08(-2.13%) |
May 23, 2012 | 52.21 | 52.21 | 49.39 | 50.82 | 14,499 | -0.90(-1.74%) |
May 22, 2012 | 52.40 | 52.83 | 51.59 | 51.72 | 11,705 | -0.81(-1.54%) |
May 21, 2012 | 51.01 | 52.62 | 50.35 | 52.53 | 16,833 | +1.69(+3.31%) |
May 18, 2012 | 52.10 | 52.10 | 50.27 | 50.85 | 16,437 | -0.35(-0.68%) |
May 17, 2012 | 52.83 | 53.02 | 50.38 | 51.20 | 28,911 | -1.75(-3.30%) |
May 16, 2012 | 54.66 | 54.66 | 52.85 | 52.94 | 28,663 | -1.38(-2.54%) |
May 15, 2012 | 54.66 | 54.66 | 53.79 | 54.32 | 22,731 | -0.30(-0.54%) |
May 14, 2012 | 54.20 | 55.55 | 53.77 | 54.62 | 28,289 | +0.19(+0.35%) |
May 11, 2012 | 54.08 | 55.64 | 53.76 | 54.43 | 29,916 | -0.02(-0.03%) |
May 10, 2012 | 53.60 | 54.57 | 53.20 | 54.45 | 12,700 | +0.99(+1.86%) |
May 09, 2012 | 54.65 | 55.03 | 52.83 | 53.45 | 37,166 | -1.31(-2.40%) |
May 08, 2012 | 55.02 | 56.03 | 53.91 | 54.77 | 25,461 | +0.11(+0.20%) |
May 07, 2012 | 52.84 | 54.66 | 52.15 | 54.66 | 47,658 | +2.27(+4.33%) |
May 04, 2012 | 52.31 | 52.83 | 52.15 | 52.39 | 7,859 | -0.25(-0.47%) |
May 03, 2012 | 52.60 | 52.88 | 52.20 | 52.63 | 10,287 | +0.03(+0.05%) |
May 02, 2012 | 52.59 | 53.25 | 52.38 | 52.61 | 8,448 | -0.23(-0.44%) |
May 01, 2012 | 51.84 | 53.56 | 51.84 | 52.84 | 23,248 | +0.75(+1.44%) |
Apr 30, 2012 | 52.84 | 53.19 | 51.19 | 52.09 | 11,085 | -1.49(-2.79%) |
Apr 27, 2012 | 52.63 | 53.75 | 51.47 | 53.58 | 9,926 | +0.73(+1.38%) |
Apr 26, 2012 | 53.09 | 53.45 | 52.15 | 52.85 | 32,245 | -0.41(-0.77%) |
Apr 25, 2012 | 53.29 | 53.43 | 52.61 | 53.26 | 23,743 | +0.28(+0.53%) |
Apr 24, 2012 | 52.72 | 53.43 | 52.18 | 52.98 | 23,848 | +0.47(+0.89%) |
Apr 23, 2012 | 52.54 | 53.42 | 51.21 | 52.52 | 26,315 | -0.15(-0.28%) |
Apr 20, 2012 | 48.46 | 54.19 | 48.46 | 52.66 | 62,120 | +2.02(+3.99%) |
Apr 19, 2012 | 50.08 | 51.29 | 49.20 | 50.64 | 22,443 | +1.05(+2.11%) |
Apr 18, 2012 | 48.74 | 52.99 | 48.74 | 49.59 | 94,058 | +1.51(+3.15%) |
Apr 17, 2012 | 47.29 | 48.89 | 47.29 | 48.08 | 15,854 | +0.78(+1.66%) |
Apr 16, 2012 | 47.17 | 47.88 | 47.17 | 47.30 | 5,332 | +0.47(+1.01%) |
Apr 13, 2012 | 46.91 | 46.91 | 46.34 | 46.82 | 7,102 | -0.08(-0.17%) |
Apr 12, 2012 | 46.37 | 46.91 | 45.94 | 46.91 | 12,919 | +1.31(+2.86%) |
Apr 11, 2012 | 46.10 | 46.46 | 44.85 | 45.60 | 22,717 | +0.05(+0.11%) |
Apr 10, 2012 | 45.73 | 48.17 | 43.73 | 45.55 | 50,244 | +0.05(+0.10%) |
Apr 09, 2012 | 44.56 | 45.55 | 44.56 | 45.50 | 14,019 | +0.55(+1.22%) |
Apr 05, 2012 | 44.27 | 45.32 | 44.25 | 44.96 | 12,303 | +0.33(+0.73%) |
Apr 04, 2012 | 44.18 | 44.63 | 43.84 | 44.63 | 9,679 | +0.26(+0.60%) |
Apr 03, 2012 | 43.19 | 44.36 | 43.19 | 44.36 | 28,312 | +0.27(+0.62%) |
Apr 02, 2012 | 43.53 | 44.18 | 43.11 | 44.09 | 17,032 | +1.15(+2.67%) |
Mar 30, 2012 | 43.12 | 43.12 | 42.53 | 42.94 | 4,401 | -0.33(-0.76%) |
Mar 29, 2012 | 42.36 | 43.43 | 42.27 | 43.27 | 15,859 | +0.77(+1.82%) |
Mar 28, 2012 | 42.67 | 42.81 | 42.31 | 42.50 | 9,737 | -0.45(-1.04%) |
Mar 27, 2012 | 43.12 | 43.12 | 42.60 | 42.94 | 19,148 | +0.13(+0.30%) |
Mar 26, 2012 | 42.10 | 43.09 | 42.10 | 42.81 | 14,780 | +0.48(+1.12%) |
Mar 23, 2012 | 41.28 | 42.43 | 41.26 | 42.34 | 6,449 | +0.77(+1.86%) |
Mar 22, 2012 | 41.04 | 41.60 | 40.72 | 41.57 | 6,708 | +0.56(+1.36%) |
Mar 21, 2012 | 41.11 | 41.34 | 40.81 | 41.01 | 3,293 | +0.02(+0.06%) |
Mar 20, 2012 | 41.18 | 41.43 | 40.67 | 40.99 | 8,652 | -0.55(-1.32%) |
Mar 19, 2012 | 41.89 | 42.13 | 41.38 | 41.53 | 20,883 | -0.38(-0.90%) |
Mar 16, 2012 | 42.40 | 42.81 | 41.91 | 41.91 | 13,334 | -0.15(-0.35%) |
Mar 15, 2012 | 42.32 | 42.39 | 41.97 | 42.06 | 8,481 | +0.05(+0.11%) |
Mar 14, 2012 | 42.42 | 42.59 | 41.94 | 42.01 | 10,738 | -0.26(-0.60%) |
Mar 13, 2012 | 42.09 | 42.45 | 42.09 | 42.27 | 5,999 | +0.09(+0.21%) |
Mar 12, 2012 | 42.39 | 42.39 | 41.85 | 42.18 | 3,013 | +0.05(+0.12%) |
Mar 09, 2012 | 42.10 | 42.45 | 41.74 | 42.13 | 8,203 | +0.04(+0.09%) |
Mar 08, 2012 | 41.00 | 42.10 | 40.98 | 42.10 | 7,651 | +1.01(+2.46%) |
Mar 07, 2012 | 40.41 | 41.16 | 40.39 | 41.08 | 10,897 | +0.60(+1.49%) |
Mar 06, 2012 | 39.71 | 40.48 | 39.71 | 40.48 | 1,989 | +0.24(+0.59%) |
Mar 05, 2012 | 40.52 | 40.75 | 39.43 | 40.25 | 18,113 | -0.33(-0.81%) |
Mar 02, 2012 | 40.70 | 40.99 | 40.39 | 40.57 | 2,613 | -0.21(-0.51%) |
Mar 01, 2012 | 40.48 | 41.34 | 40.18 | 40.78 | 79,613 | +0.14(+0.33%) |
Feb 29, 2012 | 40.64 | 40.74 | 40.10 | 40.65 | 29,725 | -0.04(-0.09%) |
Feb 28, 2012 | 40.78 | 40.96 | 40.58 | 40.68 | 6,839 | -0.35(-0.86%) |
Feb 27, 2012 | 41.28 | 41.49 | 41.04 | 41.04 | 9,260 | -0.20(-0.48%) |
Feb 24, 2012 | 41.00 | 41.25 | 40.78 | 41.24 | 6,704 | +0.48(+1.18%) |
Feb 23, 2012 | 40.78 | 41.23 | 40.69 | 40.76 | 12,385 | +0.24(+0.60%) |
Feb 22, 2012 | 40.73 | 40.77 | 40.35 | 40.51 | 7,522 | -0.14(-0.33%) |
Feb 21, 2012 | 40.51 | 40.68 | 40.10 | 40.65 | 26,448 | +0.14(+0.34%) |
Feb 17, 2012 | 40.44 | 40.51 | 40.14 | 40.51 | 9,383 | +0.16(+0.40%) |
Feb 16, 2012 | 40.35 | 40.42 | 39.00 | 40.35 | 19,255 | +0.11(+0.27%) |
Feb 15, 2012 | 40.51 | 40.51 | 39.88 | 40.24 | 9,427 | -0.22(-0.55%) |
Feb 14, 2012 | 40.89 | 40.89 | 40.31 | 40.46 | 15,099 | -0.49(-1.21%) |
Feb 13, 2012 | 41.02 | 41.14 | 40.48 | 40.96 | 12,447 | +0.31(+0.76%) |
Feb 10, 2012 | 40.46 | 41.03 | 40.24 | 40.65 | 9,764 | +0.14(+0.34%) |
Feb 09, 2012 | 40.58 | 40.77 | 40.29 | 40.51 | 12,178 | +0.03(+0.06%) |
Feb 08, 2012 | 40.56 | 40.77 | 40.33 | 40.48 | 9,289 | +0.08(+0.20%) |
Feb 07, 2012 | 39.93 | 40.55 | 39.49 | 40.40 | 13,139 | +0.62(+1.55%) |
Feb 06, 2012 | 39.33 | 39.92 | 39.06 | 39.79 | 11,946 | +0.23(+0.57%) |
Feb 03, 2012 | 40.01 | 40.01 | 39.12 | 39.56 | 12,301 | -0.12(-0.30%) |
Feb 02, 2012 | 39.98 | 39.98 | 39.31 | 39.68 | 32,597 | +0.06(+0.16%) |
Feb 01, 2012 | 39.88 | 40.37 | 39.61 | 39.61 | 41,484 | -0.26(-0.66%) |
Jan 31, 2012 | 38.25 | 39.88 | 37.87 | 39.88 | 14,596 | +1.50(+3.90%) |
Jan 30, 2012 | 38.32 | 38.72 | 37.99 | 38.38 | 4,777 | -0.62(-1.58%) |
Jan 27, 2012 | 39.15 | 39.76 | 39.00 | 39.00 | 10,269 | -0.15(-0.39%) |
Jan 26, 2012 | 38.67 | 39.20 | 38.52 | 39.15 | 13,832 | +0.25(+0.65%) |
Jan 25, 2012 | 38.74 | 39.14 | 38.14 | 38.90 | 14,256 | -0.20(-0.51%) |
Jan 24, 2012 | 39.02 | 39.48 | 38.48 | 39.10 | 11,315 | -0.65(-1.64%) |
Jan 23, 2012 | 38.11 | 39.75 | 38.11 | 39.75 | 21,342 | +1.08(+2.79%) |
Jan 20, 2012 | 38.55 | 38.92 | 38.12 | 38.67 | 6,477 | +0.35(+0.92%) |
Jan 19, 2012 | 37.48 | 38.35 | 37.46 | 38.32 | 8,476 | +0.59(+1.56%) |
Jan 18, 2012 | 37.52 | 37.73 | 37.16 | 37.73 | 8,752 | +0.06(+0.17%) |
Jan 17, 2012 | 37.80 | 38.06 | 37.29 | 37.67 | 13,700 | +0.24(+0.65%) |
Jan 13, 2012 | 37.58 | 37.58 | 36.81 | 37.42 | 6,679 | -0.04(-0.10%) |
Jan 12, 2012 | 37.73 | 37.83 | 37.05 | 37.46 | 5,317 | +0.01(+0.02%) |
Jan 11, 2012 | 38.40 | 38.70 | 37.45 | 37.45 | 38,949 | -1.10(-2.84%) |
Jan 10, 2012 | 37.62 | 38.57 | 37.62 | 38.54 | 175,871 | +0.91(+2.41%) |
Jan 09, 2012 | 37.54 | 37.96 | 37.00 | 37.64 | 10,316 | +0.34(+0.92%) |
Jan 06, 2012 | 36.68 | 37.43 | 36.13 | 37.29 | 10,594 | +0.19(+0.51%) |
Jan 05, 2012 | 37.00 | 37.10 | 36.50 | 37.10 | 6,237 | +0.19(+0.52%) |
Jan 04, 2012 | 36.86 | 37.07 | 36.30 | 36.91 | 26,001 | +0.04(+0.10%) |
Dec 30, 2011 | 36.67 | 36.88 | 36.09 | 36.88 | 2,751 | -0.04(-0.10%) |
Dec 29, 2011 | 36.63 | 36.91 | 36.57 | 36.91 | 2,352 | +0.37(+1.02%) |
Dec 28, 2011 | 37.53 | 37.53 | 36.54 | 36.54 | 5,615 | -1.31(-3.47%) |
Dec 27, 2011 | 37.89 | 37.89 | 37.47 | 37.86 | 6,011 | +0.11(+0.29%) |
Dec 23, 2011 | 37.55 | 37.84 | 37.16 | 37.75 | 3,775 | +1.22(+3.35%) |
Dec 21, 2011 | 36.96 | 36.96 | 35.80 | 36.52 | 16,828 | -0.68(-1.83%) |
Dec 20, 2011 | 36.26 | 37.20 | 36.03 | 37.20 | 6,052 | +1.50(+4.21%) |
Dec 19, 2011 | 36.57 | 37.07 | 35.70 | 35.70 | 14,399 | -1.03(-2.81%) |
Dec 16, 2011 | 36.79 | 37.00 | 36.21 | 36.73 | 8,199 | +0.25(+0.70%) |
Dec 15, 2011 | 36.49 | 36.61 | 36.14 | 36.48 | 9,992 | -0.05(-0.12%) |
Dec 14, 2011 | 37.15 | 37.15 | 36.38 | 36.52 | 7,564 | -0.80(-2.14%) |
Dec 13, 2011 | 37.18 | 37.71 | 36.71 | 37.32 | 11,758 | +0.06(+0.17%) |
Dec 12, 2011 | 36.71 | 37.37 | 35.90 | 37.26 | 21,366 | +0.10(+0.27%) |
Dec 09, 2011 | 37.00 | 37.16 | 36.48 | 37.16 | 28,533 | -0.80(-2.10%) |
Dec 08, 2011 | 38.94 | 38.94 | 37.78 | 37.96 | 8,229 | -0.99(-2.54%) |
Dec 07, 2011 | 38.76 | 38.96 | 37.21 | 38.94 | 9,516 | -0.15(-0.38%) |
Dec 06, 2011 | 39.26 | 39.27 | 38.90 | 39.09 | 10,316 | -0.06(-0.15%) |
Dec 05, 2011 | 38.11 | 39.51 | 38.06 | 39.15 | 15,153 | +1.12(+2.96%) |
Dec 02, 2011 | 37.13 | 38.06 | 36.86 | 38.03 | 7,903 | +1.19(+3.22%) |
Dec 01, 2011 | 36.03 | 36.89 | 36.03 | 36.84 | 16,353 | +0.29(+0.78%) |
Nov 30, 2011 | 36.71 | 36.79 | 36.26 | 36.55 | 20,145 | +0.16(+0.45%) |
Nov 29, 2011 | 36.96 | 36.96 | 36.11 | 36.39 | 14,015 | -0.78(-2.09%) |
Nov 28, 2011 | 38.52 | 38.52 | 36.68 | 37.17 | 6,389 | -0.05(-0.12%) |
Nov 25, 2011 | 36.73 | 37.25 | 36.73 | 37.21 | 4,689 | +0.88(+2.42%) |
Nov 23, 2011 | 36.25 | 36.83 | 35.85 | 36.33 | 17,625 | -0.30(-0.82%) |
Nov 22, 2011 | 35.66 | 37.25 | 35.59 | 36.63 | 12,836 | +1.04(+2.93%) |
Nov 21, 2011 | 35.60 | 36.52 | 35.16 | 35.59 | 19,202 | -0.66(-1.83%) |
Nov 18, 2011 | 38.85 | 38.85 | 36.21 | 36.25 | 25,275 | -2.67(-6.87%) |
Nov 17, 2011 | 39.01 | 39.01 | 38.48 | 38.93 | 8,562 | -0.08(-0.21%) |
Nov 16, 2011 | 38.85 | 39.46 | 38.74 | 39.01 | 17,358 | +0.07(+0.19%) |
Nov 15, 2011 | 38.88 | 39.78 | 38.25 | 38.93 | 22,644 | -0.32(-0.81%) |
Nov 14, 2011 | 38.88 | 39.42 | 38.88 | 39.25 | 14,800 | -0.06(-0.16%) |
Nov 11, 2011 | 38.80 | 39.59 | 38.77 | 39.32 | 9,163 | +0.73(+1.90%) |
Nov 10, 2011 | 38.56 | 38.74 | 35.71 | 38.58 | 14,520 | -0.13(-0.33%) |
Nov 09, 2011 | 37.94 | 38.79 | 37.57 | 38.71 | 6,779 | -0.16(-0.42%) |
Nov 08, 2011 | 37.68 | 38.87 | 37.68 | 38.87 | 14,427 | +1.85(+4.99%) |
Nov 07, 2011 | 36.52 | 37.52 | 36.43 | 37.02 | 14,090 | +0.50(+1.36%) |
Nov 04, 2011 | 36.30 | 36.54 | 36.10 | 36.52 | 2,996 | -0.20(-0.54%) |
Nov 03, 2011 | 36.50 | 36.89 | 36.21 | 36.72 | 20,579 | -0.22(-0.59%) |
Nov 02, 2011 | 37.05 | 37.49 | 36.16 | 36.94 | 15,236 | +0.63(+1.72%) |
Nov 01, 2011 | 36.49 | 37.08 | 36.32 | 36.32 | 3,883 | -0.39(-1.06%) |
Oct 31, 2011 | 36.91 | 37.42 | 36.49 | 36.71 | 2,499 | -1.35(-3.55%) |
Oct 28, 2011 | 37.38 | 38.06 | 37.38 | 38.06 | 11,862 | +0.92(+2.46%) |
Oct 27, 2011 | 36.88 | 38.03 | 35.45 | 37.14 | 25,140 | +0.26(+0.71%) |
Oct 26, 2011 | 36.56 | 37.68 | 36.56 | 36.88 | 10,830 | +0.35(+0.97%) |
Oct 25, 2011 | 36.40 | 36.81 | 36.30 | 36.52 | 7,439 | -0.19(-0.52%) |
Oct 24, 2011 | 36.14 | 37.11 | 35.84 | 36.71 | 12,743 | +0.47(+1.30%) |
Oct 21, 2011 | 36.13 | 36.29 | 35.80 | 36.24 | 10,945 | +0.56(+1.57%) |
Oct 20, 2011 | 36.16 | 36.47 | 35.63 | 35.68 | 9,759 | -0.36(-1.01%) |
Oct 19, 2011 | 35.87 | 36.32 | 35.86 | 36.04 | 2,300 | -0.20(-0.55%) |
Oct 18, 2011 | 35.40 | 36.53 | 35.39 | 36.24 | 12,304 | +0.67(+1.89%) |
Oct 17, 2011 | 36.81 | 36.90 | 35.07 | 35.57 | 10,514 | -1.50(-4.06%) |
Oct 14, 2011 | 36.25 | 37.76 | 36.25 | 37.08 | 12,712 | +1.25(+3.49%) |
Oct 13, 2011 | 36.20 | 36.67 | 35.66 | 35.83 | 3,731 | -0.38(-1.05%) |
Oct 12, 2011 | 36.31 | 36.47 | 36.02 | 36.21 | 6,565 | -0.27(-0.75%) |
Oct 11, 2011 | 35.37 | 36.48 | 35.26 | 36.48 | 9,346 | +0.72(+2.03%) |
Oct 10, 2011 | 34.76 | 36.18 | 34.76 | 35.75 | 11,816 | +1.15(+3.33%) |
Oct 07, 2011 | 34.35 | 35.20 | 34.08 | 34.60 | 10,154 | +0.56(+1.65%) |
Oct 06, 2011 | 32.71 | 34.55 | 32.45 | 34.04 | 14,079 | +1.44(+4.42%) |
Oct 05, 2011 | 31.85 | 33.61 | 30.49 | 32.60 | 23,872 | +0.55(+1.73%) |
Oct 04, 2011 | 32.16 | 32.35 | 30.47 | 32.05 | 18,656 | -0.63(-1.91%) |
Oct 03, 2011 | 32.63 | 33.36 | 32.16 | 32.67 | 18,737 | -0.26(-0.80%) |
Sep 30, 2011 | 33.92 | 34.05 | 32.93 | 32.93 | 3,797 | -1.00(-2.94%) |
Sep 29, 2011 | 34.67 | 34.67 | 33.43 | 33.93 | 4,722 | -0.46(-1.34%) |
Sep 28, 2011 | 34.03 | 34.76 | 34.00 | 34.39 | 6,683 | +0.30(+0.88%) |
Sep 27, 2011 | 33.99 | 34.80 | 33.99 | 34.09 | 8,599 | +0.43(+1.27%) |
Sep 26, 2011 | 31.91 | 33.67 | 31.50 | 33.67 | 19,479 | +1.72(+5.39%) |
Sep 23, 2011 | 33.17 | 33.99 | 31.72 | 31.95 | 53,762 | -1.59(-4.73%) |
Sep 22, 2011 | 35.73 | 35.85 | 33.53 | 33.53 | 21,028 | -2.33(-6.49%) |
Sep 21, 2011 | 36.30 | 36.42 | 35.81 | 35.86 | 4,395 | -0.80(-2.18%) |
Sep 20, 2011 | 35.98 | 37.21 | 35.98 | 36.66 | 17,511 | +0.41(+1.14%) |
Sep 19, 2011 | 35.82 | 37.56 | 35.27 | 36.25 | 8,086 | -0.59(-1.59%) |
Sep 16, 2011 | 38.02 | 38.02 | 36.62 | 36.83 | 12,457 | -1.05(-2.78%) |
Sep 15, 2011 | 38.29 | 38.29 | 37.75 | 37.88 | 5,284 | -0.22(-0.59%) |
Sep 14, 2011 | 37.72 | 38.29 | 37.54 | 38.11 | 5,223 | +0.42(+1.13%) |
Sep 13, 2011 | 37.10 | 37.71 | 36.81 | 37.68 | 5,153 | +0.34(+0.92%) |
Sep 12, 2011 | 36.65 | 37.37 | 36.43 | 37.34 | 8,681 | +0.03(+0.07%) |
Sep 09, 2011 | 36.62 | 37.34 | 36.55 | 37.31 | 3,038 | +0.15(+0.41%) |
Sep 08, 2011 | 36.97 | 37.70 | 36.03 | 37.16 | 4,488 | -0.41(-1.09%) |
Sep 07, 2011 | 36.24 | 37.69 | 36.24 | 37.57 | 10,606 | +1.43(+3.96%) |
Sep 06, 2011 | 35.10 | 36.16 | 34.83 | 36.13 | 11,380 | -0.05(-0.15%) |
Sep 02, 2011 | 36.90 | 36.90 | 35.35 | 36.19 | 16,487 | -1.37(-3.64%) |
Sep 01, 2011 | 37.96 | 38.54 | 36.99 | 37.56 | 18,205 | -0.65(-1.69%) |
Aug 31, 2011 | 38.42 | 38.65 | 38.00 | 38.20 | 6,532 | +0.12(+0.31%) |
Aug 30, 2011 | 38.06 | 38.64 | 37.98 | 38.08 | 2,671 | -0.43(-1.13%) |
Aug 29, 2011 | 38.02 | 38.80 | 37.63 | 38.52 | 9,044 | +0.73(+1.94%) |
Aug 26, 2011 | 38.06 | 38.93 | 36.93 | 37.78 | 37,626 | -0.25(-0.67%) |
Aug 25, 2011 | 38.29 | 38.73 | 37.63 | 38.04 | 7,062 | +0.06(+0.17%) |
Aug 24, 2011 | 38.08 | 38.80 | 37.63 | 37.97 | 5,761 | +0.05(+0.12%) |
Aug 23, 2011 | 38.34 | 39.09 | 37.79 | 37.93 | 17,212 | -0.59(-1.53%) |
Aug 22, 2011 | 38.74 | 39.26 | 38.06 | 38.52 | 9,830 | +0.05(+0.14%) |
Aug 19, 2011 | 39.60 | 39.88 | 38.46 | 38.46 | 11,463 | -1.02(-2.57%) |
Aug 18, 2011 | 39.66 | 39.79 | 39.08 | 39.48 | 7,197 | -0.28(-0.71%) |
Aug 17, 2011 | 39.42 | 40.15 | 39.42 | 39.76 | 3,282 | +0.31(+0.78%) |
Aug 16, 2011 | 38.34 | 40.25 | 38.34 | 39.45 | 20,301 | +0.34(+0.86%) |
Aug 15, 2011 | 38.92 | 40.00 | 37.96 | 39.12 | 17,748 | +0.60(+1.55%) |
Aug 12, 2011 | 37.96 | 39.34 | 37.95 | 38.52 | 7,917 | +0.45(+1.19%) |
Aug 11, 2011 | 36.91 | 38.06 | 36.62 | 38.06 | 11,105 | +1.47(+4.02%) |
Aug 10, 2011 | 36.30 | 37.68 | 35.63 | 36.59 | 12,851 | +0.23(+0.64%) |
Aug 09, 2011 | 35.50 | 37.94 | 32.63 | 36.36 | 19,014 | +1.24(+3.54%) |
Aug 08, 2011 | 35.50 | 36.71 | 35.12 | 35.12 | 23,410 | -3.53(-9.14%) |
Aug 05, 2011 | 38.69 | 39.51 | 33.72 | 38.65 | 40,005 | -0.42(-1.08%) |
Aug 04, 2011 | 39.85 | 40.34 | 38.36 | 39.07 | 21,057 | -0.98(-2.44%) |
Aug 03, 2011 | 40.78 | 40.78 | 39.39 | 40.05 | 17,422 | -0.91(-2.21%) |
Aug 02, 2011 | 40.78 | 41.84 | 40.21 | 40.96 | 17,904 | -0.26(-0.64%) |
Aug 01, 2011 | 40.26 | 41.59 | 40.04 | 41.22 | 32,201 | +0.51(+1.25%) |
Jul 29, 2011 | 39.92 | 41.23 | 39.32 | 40.71 | 9,539 | +0.77(+1.92%) |
Jul 28, 2011 | 40.38 | 40.55 | 39.90 | 39.95 | 10,683 | -0.39(-0.96%) |
Jul 27, 2011 | 40.89 | 40.89 | 40.33 | 40.33 | 6,398 | -0.81(-1.96%) |
Jul 26, 2011 | 41.41 | 41.81 | 40.93 | 41.14 | 8,219 | -0.40(-0.96%) |
Jul 25, 2011 | 40.96 | 42.04 | 40.82 | 41.54 | 17,868 | -0.16(-0.39%) |
Jul 22, 2011 | 41.65 | 41.70 | 41.34 | 41.70 | 2,151 | -0.05(-0.13%) |
Jul 21, 2011 | 41.55 | 42.01 | 41.55 | 41.75 | 16,124 | +0.22(+0.53%) |
Jul 20, 2011 | 41.78 | 41.78 | 41.17 | 41.53 | 8,180 | +0.05(+0.12%) |
Jul 19, 2011 | 40.36 | 41.64 | 40.36 | 41.48 | 19,763 | +0.77(+1.90%) |
Jul 18, 2011 | 40.87 | 41.03 | 40.15 | 40.71 | 17,762 | -0.79(-1.91%) |
Jul 15, 2011 | 41.43 | 41.98 | 41.43 | 41.50 | 7,400 | +0.17(+0.42%) |
Jul 14, 2011 | 41.74 | 42.46 | 41.31 | 41.33 | 23,794 | -0.38(-0.90%) |
Jul 13, 2011 | 41.90 | 42.18 | 41.42 | 41.70 | 13,936 | +0.24(+0.58%) |
Jul 12, 2011 | 41.78 | 42.20 | 41.38 | 41.46 | 20,687 | -0.47(-1.12%) |
Jul 11, 2011 | 41.52 | 42.59 | 41.39 | 41.93 | 20,055 | -0.27(-0.65%) |
Jul 08, 2011 | 41.59 | 42.39 | 41.31 | 42.21 | 14,629 | +0.16(+0.39%) |
Jul 07, 2011 | 41.51 | 42.56 | 41.51 | 42.04 | 15,148 | +0.59(+1.42%) |
Jul 06, 2011 | 42.69 | 42.69 | 41.16 | 41.45 | 12,172 | -1.12(-2.64%) |
Jul 05, 2011 | 41.31 | 42.58 | 41.31 | 42.58 | 15,725 | +0.84(+2.02%) |