Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 38.66 | 38.77 | 38.60 | 38.72 | 140,864 | +0.21(+0.55%) |
Mar 29, 2012 | 38.40 | 38.53 | 38.17 | 38.51 | 337,589 | -0.03(-0.07%) |
Mar 28, 2012 | 38.75 | 38.75 | 38.43 | 38.54 | 194,011 | -0.24(-0.63%) |
Mar 27, 2012 | 38.86 | 38.93 | 38.75 | 38.78 | 220,285 | +0.01(+0.02%) |
Mar 26, 2012 | 38.59 | 38.79 | 38.58 | 38.77 | 240,274 | +0.01(+0.02%) |
Mar 23, 2012 | 38.75 | 38.79 | 38.62 | 38.77 | 182,897 | +0.03(+0.07%) |
Mar 22, 2012 | 38.65 | 38.77 | 38.63 | 38.74 | 216,518 | -0.05(-0.14%) |
Mar 21, 2012 | 38.85 | 38.87 | 38.72 | 38.79 | 242,942 | +0.02(+0.05%) |
Mar 20, 2012 | 38.70 | 38.86 | 38.65 | 38.77 | 488,116 | -0.04(-0.10%) |
Mar 19, 2012 | 38.73 | 38.89 | 38.68 | 38.82 | 200,680 | +0.05(+0.14%) |
Mar 16, 2012 | 38.90 | 38.90 | 38.75 | 38.76 | 336,343 | -0.07(-0.17%) |
Mar 15, 2012 | 38.78 | 38.83 | 38.67 | 38.83 | 575,190 | +0.04(+0.10%) |
Mar 14, 2012 | 38.92 | 38.98 | 38.72 | 38.79 | 399,983 | -0.16(-0.40%) |
Mar 13, 2012 | 38.71 | 38.95 | 38.67 | 38.94 | 668,948 | +0.32(+0.82%) |
Mar 12, 2012 | 38.44 | 38.65 | 38.44 | 38.63 | 228,395 | +0.20(+0.53%) |
Mar 09, 2012 | 38.35 | 38.48 | 38.33 | 38.42 | 191,109 | +0.12(+0.32%) |
Mar 08, 2012 | 38.29 | 38.35 | 38.26 | 38.30 | 301,671 | +0.22(+0.59%) |
Mar 07, 2012 | 38.04 | 38.12 | 37.88 | 38.08 | 179,556 | +0.07(+0.20%) |
Mar 06, 2012 | 38.13 | 38.20 | 37.94 | 38.00 | 276,020 | -0.34(-0.88%) |
Mar 05, 2012 | 38.21 | 38.38 | 38.16 | 38.34 | 252,277 | +0.12(+0.32%) |
Mar 02, 2012 | 38.18 | 38.28 | 38.10 | 38.22 | 466,301 | +0.03(+0.09%) |
Mar 01, 2012 | 38.14 | 38.24 | 38.08 | 38.19 | 167,206 | +0.09(+0.25%) |
Feb 29, 2012 | 38.24 | 38.26 | 38.04 | 38.09 | 453,129 | -0.11(-0.28%) |
Feb 28, 2012 | 38.07 | 38.23 | 38.03 | 38.20 | 187,783 | +0.14(+0.36%) |
Feb 27, 2012 | 37.84 | 38.14 | 37.83 | 38.06 | 155,199 | +0.04(+0.11%) |
Feb 24, 2012 | 37.96 | 38.08 | 37.93 | 38.02 | 161,969 | +0.13(+0.34%) |
Feb 23, 2012 | 37.79 | 37.92 | 37.69 | 37.89 | 192,534 | +0.09(+0.25%) |
Feb 22, 2012 | 37.82 | 37.86 | 37.70 | 37.80 | 270,871 | -0.01(-0.04%) |
Feb 21, 2012 | 37.98 | 37.98 | 37.77 | 37.81 | 307,013 | -0.06(-0.16%) |
Feb 17, 2012 | 37.89 | 37.92 | 37.79 | 37.87 | 344,308 | +0.15(+0.39%) |
Feb 16, 2012 | 37.50 | 37.79 | 37.48 | 37.72 | 309,699 | +0.24(+0.63%) |
Feb 15, 2012 | 37.68 | 37.68 | 37.41 | 37.49 | 298,601 | -0.12(-0.31%) |
Feb 14, 2012 | 37.56 | 37.60 | 37.40 | 37.60 | 176,435 | +0.01(+0.02%) |
Feb 13, 2012 | 37.62 | 37.64 | 37.51 | 37.60 | 304,319 | +0.18(+0.49%) |
Feb 10, 2012 | 37.42 | 37.42 | 37.30 | 37.41 | 576,231 | -0.15(-0.40%) |
Feb 09, 2012 | 37.51 | 37.59 | 37.41 | 37.56 | 1,280,119 | +0.11(+0.29%) |
Feb 08, 2012 | 37.47 | 37.49 | 37.33 | 37.45 | 365,905 | +0.01(+0.04%) |
Feb 07, 2012 | 37.26 | 37.49 | 37.20 | 37.44 | 384,460 | +0.14(+0.36%) |
Feb 06, 2012 | 37.28 | 37.31 | 37.21 | 37.30 | 380,828 | -0.01(-0.04%) |
Feb 03, 2012 | 37.36 | 37.45 | 37.23 | 37.32 | 384,305 | +0.16(+0.42%) |
Feb 02, 2012 | 37.24 | 37.25 | 37.05 | 37.16 | 360,511 | +0.03(+0.09%) |
Feb 01, 2012 | 37.26 | 37.33 | 37.13 | 37.13 | 523,653 | +0.17(+0.46%) |
Jan 31, 2012 | 37.20 | 37.20 | 36.85 | 36.96 | 492,632 | -0.03(-0.09%) |
Jan 30, 2012 | 36.88 | 37.01 | 36.76 | 36.99 | 495,478 | -0.06(-0.16%) |
Jan 27, 2012 | 37.28 | 37.28 | 36.99 | 37.05 | 274,391 | -0.26(-0.71%) |
Jan 26, 2012 | 37.58 | 37.58 | 37.21 | 37.32 | 640,238 | -0.15(-0.40%) |
Jan 25, 2012 | 37.18 | 37.49 | 37.01 | 37.47 | 2,198,037 | +0.23(+0.62%) |
Jan 24, 2012 | 37.28 | 37.28 | 37.16 | 37.24 | 629,366 | -0.18(-0.49%) |
Jan 23, 2012 | 37.55 | 37.56 | 37.34 | 37.42 | 336,017 | -0.16(-0.41%) |
Jan 20, 2012 | 37.49 | 37.58 | 37.38 | 37.58 | 410,745 | +0.11(+0.29%) |
Jan 19, 2012 | 37.53 | 37.53 | 37.34 | 37.47 | 953,816 | -0.02(-0.05%) |
Jan 18, 2012 | 37.49 | 37.51 | 37.37 | 37.49 | 756,214 | +0.05(+0.15%) |
Jan 17, 2012 | 37.60 | 37.66 | 37.39 | 37.43 | 793,027 | +0.11(+0.31%) |
Jan 13, 2012 | 37.34 | 37.36 | 37.15 | 37.32 | 467,998 | -0.12(-0.33%) |
Jan 12, 2012 | 37.57 | 37.57 | 37.37 | 37.44 | 488,610 | +0.02(+0.06%) |
Jan 11, 2012 | 37.45 | 37.49 | 37.34 | 37.42 | 431,189 | -0.09(-0.24%) |
Jan 10, 2012 | 37.60 | 37.62 | 37.47 | 37.51 | 356,896 | +0.19(+0.51%) |
Jan 09, 2012 | 37.37 | 37.37 | 37.13 | 37.32 | 536,111 | +0.05(+0.13%) |
Jan 06, 2012 | 37.53 | 37.53 | 37.21 | 37.27 | 867,707 | -0.21(-0.56%) |
Jan 05, 2012 | 37.37 | 37.50 | 37.21 | 37.48 | 1,560,494 | -0.00(-0.00%) |
Jan 04, 2012 | 37.60 | 37.62 | 37.41 | 37.48 | 368,201 | -0.12(-0.32%) |
Dec 30, 2011 | 37.74 | 37.77 | 37.60 | 37.60 | 418,032 | -0.14(-0.38%) |
Dec 29, 2011 | 37.57 | 37.76 | 37.53 | 37.74 | 508,263 | +0.29(+0.78%) |
Dec 28, 2011 | 37.78 | 37.78 | 37.42 | 37.45 | 377,226 | -0.28(-0.74%) |
Dec 27, 2011 | 37.62 | 37.77 | 37.60 | 37.73 | 799,527 | +0.11(+0.29%) |
Dec 23, 2011 | 37.45 | 37.62 | 37.37 | 37.62 | 632,631 | +0.20(+0.54%) |
Dec 21, 2011 | 37.17 | 37.44 | 37.16 | 37.42 | 312,437 | +0.30(+0.80%) |
Dec 20, 2011 | 36.82 | 37.17 | 36.78 | 37.12 | 471,498 | +0.68(+1.86%) |
Dec 19, 2011 | 36.67 | 36.82 | 36.35 | 36.44 | 775,459 | -0.04(-0.11%) |
Dec 16, 2011 | 36.76 | 36.77 | 36.41 | 36.48 | 487,360 | -0.05(-0.15%) |
Dec 15, 2011 | 36.54 | 36.63 | 36.41 | 36.54 | 435,177 | +0.31(+0.86%) |
Dec 14, 2011 | 36.34 | 36.39 | 36.17 | 36.23 | 354,427 | -0.12(-0.34%) |
Dec 13, 2011 | 36.52 | 36.69 | 36.22 | 36.35 | 387,858 | +0.04(+0.11%) |
Dec 12, 2011 | 36.48 | 36.48 | 36.09 | 36.31 | 165,435 | -0.33(-0.91%) |
Dec 09, 2011 | 36.34 | 36.70 | 36.34 | 36.64 | 397,789 | +0.46(+1.27%) |
Dec 08, 2011 | 36.65 | 36.65 | 36.14 | 36.18 | 561,098 | -0.56(-1.51%) |
Dec 07, 2011 | 36.58 | 36.87 | 36.39 | 36.74 | 552,176 | +0.14(+0.37%) |
Dec 06, 2011 | 36.48 | 36.76 | 36.44 | 36.60 | 250,920 | +0.19(+0.52%) |
Dec 05, 2011 | 36.71 | 36.71 | 36.27 | 36.41 | 327,387 | +0.09(+0.24%) |
Dec 02, 2011 | 36.70 | 36.70 | 36.24 | 36.32 | 315,104 | -0.11(-0.30%) |
Dec 01, 2011 | 36.48 | 36.55 | 36.34 | 36.43 | 778,071 | -0.03(-0.07%) |
Nov 30, 2011 | 36.06 | 36.46 | 36.02 | 36.46 | 223,198 | +1.15(+3.24%) |
Nov 29, 2011 | 35.18 | 35.50 | 35.12 | 35.31 | 293,251 | +0.30(+0.85%) |
Nov 28, 2011 | 34.98 | 35.08 | 34.81 | 35.01 | 129,705 | +0.63(+1.82%) |
Nov 25, 2011 | 34.31 | 34.54 | 34.22 | 34.39 | 42,600 | +0.09(+0.27%) |
Nov 23, 2011 | 34.70 | 34.70 | 34.28 | 34.30 | 341,899 | -0.54(-1.54%) |
Nov 22, 2011 | 35.03 | 35.03 | 34.72 | 34.83 | 291,090 | -0.20(-0.58%) |
Nov 21, 2011 | 35.22 | 35.24 | 34.84 | 35.03 | 354,698 | -0.54(-1.52%) |
Nov 18, 2011 | 35.68 | 35.68 | 35.43 | 35.58 | 245,300 | +0.04(+0.11%) |
Nov 17, 2011 | 35.71 | 35.84 | 35.23 | 35.54 | 388,928 | -0.17(-0.47%) |
Nov 16, 2011 | 35.92 | 36.21 | 35.66 | 35.71 | 216,067 | -0.47(-1.31%) |
Nov 15, 2011 | 36.02 | 36.28 | 35.90 | 36.18 | 294,235 | +0.20(+0.55%) |
Nov 14, 2011 | 36.17 | 36.22 | 35.88 | 35.98 | 180,503 | -0.33(-0.90%) |
Nov 11, 2011 | 36.20 | 36.37 | 36.20 | 36.31 | 180,310 | +0.47(+1.32%) |
Nov 10, 2011 | 35.79 | 35.94 | 35.54 | 35.83 | 118,989 | +0.46(+1.30%) |
Nov 09, 2011 | 35.80 | 35.85 | 35.24 | 35.37 | 282,986 | -0.87(-2.41%) |
Nov 08, 2011 | 36.12 | 36.29 | 35.81 | 36.25 | 220,641 | +0.30(+0.85%) |
Nov 07, 2011 | 35.60 | 35.96 | 35.44 | 35.94 | 153,357 | +0.28(+0.78%) |
Nov 04, 2011 | 35.71 | 35.71 | 35.41 | 35.66 | 346,297 | -0.24(-0.66%) |
Nov 03, 2011 | 35.77 | 35.96 | 35.54 | 35.90 | 161,899 | +0.53(+1.49%) |
Nov 02, 2011 | 35.48 | 35.54 | 35.21 | 35.37 | 182,882 | +0.30(+0.87%) |
Nov 01, 2011 | 35.05 | 35.40 | 34.96 | 35.07 | 502,576 | -0.57(-1.60%) |
Oct 31, 2011 | 36.00 | 36.08 | 35.64 | 35.64 | 261,544 | -0.58(-1.59%) |
Oct 28, 2011 | 36.25 | 36.27 | 36.02 | 36.21 | 428,596 | -0.09(-0.24%) |
Oct 27, 2011 | 36.26 | 36.44 | 35.98 | 36.30 | 456,325 | +0.69(+1.94%) |
Oct 26, 2011 | 35.60 | 35.65 | 35.20 | 35.61 | 187,217 | +0.37(+1.04%) |
Oct 25, 2011 | 35.67 | 35.67 | 35.19 | 35.24 | 245,294 | -0.51(-1.42%) |
Oct 24, 2011 | 35.76 | 35.77 | 35.60 | 35.75 | 316,432 | +0.02(+0.06%) |
Oct 21, 2011 | 35.60 | 35.74 | 35.51 | 35.73 | 455,926 | +0.52(+1.46%) |
Oct 20, 2011 | 35.29 | 35.35 | 34.97 | 35.22 | 282,937 | +0.09(+0.25%) |
Oct 19, 2011 | 35.25 | 35.50 | 35.05 | 35.13 | 340,138 | -0.07(-0.19%) |
Oct 18, 2011 | 34.92 | 35.43 | 34.68 | 35.20 | 251,531 | +0.33(+0.93%) |
Oct 17, 2011 | 35.21 | 35.25 | 34.86 | 34.87 | 279,942 | -0.37(-1.04%) |
Oct 14, 2011 | 35.29 | 35.29 | 35.09 | 35.24 | 452,236 | +0.26(+0.74%) |
Oct 13, 2011 | 34.86 | 35.05 | 34.69 | 34.98 | 173,284 | +0.05(+0.13%) |
Oct 12, 2011 | 34.95 | 35.13 | 34.79 | 34.93 | 194,240 | +0.21(+0.61%) |
Oct 11, 2011 | 34.84 | 34.85 | 34.68 | 34.72 | 154,638 | -0.19(-0.54%) |
Oct 10, 2011 | 34.72 | 34.91 | 34.64 | 34.91 | 169,643 | +0.71(+2.08%) |
Oct 07, 2011 | 34.16 | 34.49 | 34.13 | 34.20 | 248,913 | +0.14(+0.42%) |
Oct 06, 2011 | 33.77 | 34.06 | 33.77 | 34.06 | 177,201 | +0.31(+0.92%) |
Oct 05, 2011 | 33.57 | 33.75 | 33.32 | 33.75 | 242,847 | +0.33(+0.97%) |
Oct 04, 2011 | 32.86 | 33.42 | 32.61 | 33.42 | 481,534 | +0.22(+0.67%) |
Oct 03, 2011 | 33.85 | 33.98 | 33.19 | 33.20 | 302,204 | -0.64(-1.90%) |
Sep 30, 2011 | 33.98 | 34.32 | 33.81 | 33.84 | 566,950 | -0.33(-0.95%) |
Sep 29, 2011 | 34.28 | 34.40 | 33.83 | 34.17 | 184,869 | +0.39(+1.15%) |
Sep 28, 2011 | 34.27 | 34.36 | 33.75 | 33.78 | 352,445 | -0.36(-1.04%) |
Sep 27, 2011 | 34.32 | 34.52 | 34.01 | 34.13 | 219,156 | +0.30(+0.88%) |
Sep 26, 2011 | 33.60 | 33.86 | 33.36 | 33.84 | 522,650 | +0.31(+0.93%) |
Sep 23, 2011 | 33.34 | 33.61 | 33.23 | 33.52 | 200,277 | +0.04(+0.12%) |
Sep 22, 2011 | 33.48 | 33.56 | 33.06 | 33.48 | 274,698 | -0.56(-1.65%) |
Sep 21, 2011 | 34.80 | 34.97 | 34.00 | 34.05 | 274,100 | -0.69(-2.00%) |
Sep 20, 2011 | 34.70 | 35.07 | 34.52 | 34.74 | 364,385 | +0.24(+0.70%) |
Sep 19, 2011 | 34.42 | 34.60 | 34.24 | 34.50 | 212,281 | -0.25(-0.72%) |
Sep 16, 2011 | 34.69 | 34.80 | 34.55 | 34.75 | 222,320 | +0.29(+0.85%) |
Sep 15, 2011 | 34.15 | 34.47 | 34.15 | 34.46 | 149,748 | +0.36(+1.05%) |
Sep 14, 2011 | 33.95 | 34.40 | 33.68 | 34.10 | 151,080 | +0.33(+0.98%) |
Sep 13, 2011 | 33.52 | 33.85 | 33.44 | 33.77 | 116,911 | +0.18(+0.52%) |
Sep 12, 2011 | 33.14 | 33.59 | 33.02 | 33.59 | 215,264 | +0.17(+0.51%) |
Sep 09, 2011 | 33.87 | 33.87 | 33.25 | 33.42 | 305,549 | -0.65(-1.91%) |
Sep 08, 2011 | 34.13 | 34.39 | 34.07 | 34.07 | 82,274 | -0.16(-0.46%) |
Sep 07, 2011 | 34.19 | 34.26 | 33.96 | 34.23 | 190,025 | +0.49(+1.45%) |
Sep 06, 2011 | 33.29 | 33.74 | 33.07 | 33.74 | 318,344 | -0.08(-0.24%) |
Sep 02, 2011 | 33.98 | 34.11 | 33.81 | 33.82 | 370,099 | -0.51(-1.48%) |
Sep 01, 2011 | 34.65 | 34.81 | 34.33 | 34.33 | 282,507 | -0.22(-0.63%) |
Aug 31, 2011 | 34.76 | 34.84 | 34.35 | 34.55 | 248,798 | -0.01(-0.04%) |
Aug 30, 2011 | 34.38 | 34.75 | 34.23 | 34.56 | 390,489 | +0.05(+0.16%) |
Aug 29, 2011 | 34.22 | 34.51 | 34.18 | 34.51 | 162,471 | +0.68(+2.02%) |
Aug 26, 2011 | 33.58 | 33.94 | 32.98 | 33.82 | 190,751 | +0.15(+0.44%) |
Aug 25, 2011 | 34.28 | 34.28 | 33.58 | 33.67 | 176,888 | -0.51(-1.51%) |
Aug 24, 2011 | 33.79 | 34.21 | 33.68 | 34.19 | 730,613 | +0.43(+1.28%) |
Aug 23, 2011 | 33.19 | 33.81 | 33.10 | 33.75 | 286,805 | +0.69(+2.08%) |
Aug 22, 2011 | 33.58 | 33.58 | 33.00 | 33.06 | 516,599 | +0.10(+0.31%) |
Aug 19, 2011 | 32.72 | 33.44 | 32.72 | 32.96 | 571,256 | -0.14(-0.43%) |
Aug 18, 2011 | 33.35 | 33.40 | 32.79 | 33.10 | 474,394 | -0.74(-2.18%) |
Aug 17, 2011 | 33.86 | 34.10 | 33.66 | 33.84 | 351,527 | +0.20(+0.60%) |
Aug 16, 2011 | 33.58 | 33.74 | 33.30 | 33.64 | 325,648 | -0.10(-0.30%) |
Aug 15, 2011 | 33.38 | 33.74 | 33.31 | 33.74 | 285,428 | +0.69(+2.09%) |
Aug 12, 2011 | 33.42 | 33.42 | 32.90 | 33.05 | 484,570 | +0.07(+0.23%) |
Aug 11, 2011 | 32.03 | 33.36 | 31.99 | 32.98 | 171,885 | +1.16(+3.64%) |
Aug 10, 2011 | 32.53 | 32.62 | 31.74 | 31.82 | 326,713 | -0.97(-2.95%) |
Aug 09, 2011 | 33.01 | 32.85 | 31.14 | 32.79 | 368,547 | +0.91(+2.87%) |
Aug 08, 2011 | 32.61 | 33.12 | 31.84 | 31.87 | 190,304 | -1.52(-4.56%) |
Aug 05, 2011 | 33.46 | 34.06 | 32.52 | 33.39 | 262,473 | +0.39(+1.19%) |
Aug 04, 2011 | 33.81 | 33.81 | 33.00 | 33.00 | 147,143 | -1.07(-3.14%) |
Aug 03, 2011 | 34.04 | 34.10 | 33.60 | 34.07 | 151,124 | +0.07(+0.20%) |
Aug 02, 2011 | 34.50 | 34.50 | 33.97 | 34.00 | 154,353 | -0.54(-1.55%) |
Aug 01, 2011 | 35.10 | 35.10 | 34.19 | 34.54 | 88,113 | +0.01(+0.02%) |
Jul 29, 2011 | 34.69 | 34.82 | 34.45 | 34.53 | 46,934 | -0.29(-0.84%) |
Jul 28, 2011 | 35.09 | 35.14 | 34.82 | 34.82 | 71,767 | -0.22(-0.62%) |
Jul 27, 2011 | 35.31 | 35.31 | 34.99 | 35.04 | 79,728 | -0.28(-0.79%) |
Jul 26, 2011 | 35.54 | 35.54 | 35.29 | 35.32 | 89,285 | -0.09(-0.25%) |
Jul 25, 2011 | 35.52 | 35.54 | 35.38 | 35.41 | 136,292 | -0.28(-0.80%) |
Jul 22, 2011 | 35.68 | 35.69 | 35.64 | 35.69 | 40,428 | -0.14(-0.40%) |
Jul 21, 2011 | 35.67 | 35.92 | 35.57 | 35.83 | 41,849 | +0.46(+1.30%) |
Jul 20, 2011 | 35.61 | 35.61 | 35.35 | 35.37 | 117,813 | -0.07(-0.19%) |
Jul 19, 2011 | 35.33 | 35.49 | 35.18 | 35.44 | 31,148 | +0.30(+0.85%) |
Jul 18, 2011 | 35.35 | 35.35 | 34.98 | 35.14 | 27,630 | -0.26(-0.73%) |
Jul 15, 2011 | 35.63 | 35.63 | 35.23 | 35.40 | 194,233 | -0.11(-0.31%) |
Jul 14, 2011 | 35.72 | 35.72 | 35.39 | 35.51 | 53,793 | +0.02(+0.06%) |
Jul 13, 2011 | 35.71 | 35.73 | 35.43 | 35.49 | 65,721 | +0.00(+0.00%) |
Jul 12, 2011 | 35.57 | 35.72 | 35.42 | 35.49 | 333,715 | -0.09(-0.25%) |
Jul 11, 2011 | 35.76 | 35.76 | 35.51 | 35.58 | 26,918 | -0.32(-0.89%) |
Jul 08, 2011 | 35.87 | 35.90 | 35.71 | 35.90 | 35,606 | -0.11(-0.30%) |
Jul 07, 2011 | 36.15 | 36.15 | 35.93 | 36.00 | 37,657 | +0.09(+0.26%) |
Jul 06, 2011 | 35.77 | 35.98 | 35.77 | 35.91 | 36,251 | +0.16(+0.44%) |
Jul 05, 2011 | 35.81 | 35.88 | 35.71 | 35.76 | 54,847 | -0.04(-0.12%) |
Jul 01, 2011 | 35.53 | 35.82 | 35.45 | 35.80 | 106,674 | +0.36(+1.02%) |
Jun 30, 2011 | 35.41 | 35.45 | 35.27 | 35.44 | 53,585 | +0.26(+0.74%) |
Jun 29, 2011 | 35.27 | 35.27 | 35.10 | 35.18 | 39,772 | +0.18(+0.52%) |
Jun 28, 2011 | 35.01 | 35.01 | 34.80 | 35.00 | 77,566 | +0.19(+0.54%) |
Jun 27, 2011 | 34.68 | 34.91 | 34.67 | 34.81 | 110,392 | +0.17(+0.49%) |
Jun 24, 2011 | 34.99 | 34.99 | 34.61 | 34.64 | 47,018 | -0.31(-0.89%) |
Jun 23, 2011 | 35.01 | 35.01 | 34.58 | 34.95 | 108,139 | -0.24(-0.67%) |
Jun 22, 2011 | 35.42 | 35.42 | 35.19 | 35.19 | 70,129 | -0.23(-0.64%) |
Jun 21, 2011 | 35.54 | 35.54 | 35.33 | 35.42 | 72,056 | +0.13(+0.36%) |
Jun 20, 2011 | 35.34 | 35.39 | 35.26 | 35.29 | 108,747 | +0.17(+0.47%) |
Jun 17, 2011 | 35.14 | 35.35 | 35.06 | 35.12 | 60,299 | +0.14(+0.41%) |
Jun 16, 2011 | 34.78 | 35.02 | 34.75 | 34.98 | 45,673 | +0.22(+0.62%) |
Jun 15, 2011 | 35.18 | 35.18 | 34.66 | 34.76 | 98,312 | -0.49(-1.40%) |
Jun 14, 2011 | 35.34 | 35.41 | 35.20 | 35.26 | 63,544 | +0.26(+0.74%) |
Jun 13, 2011 | 34.97 | 35.16 | 34.89 | 35.00 | 78,862 | +0.15(+0.43%) |
Jun 10, 2011 | 35.20 | 35.20 | 34.84 | 34.85 | 57,211 | -0.39(-1.11%) |
Jun 09, 2011 | 35.29 | 35.38 | 35.12 | 35.24 | 50,519 | +0.10(+0.29%) |
Jun 08, 2011 | 35.16 | 35.20 | 35.05 | 35.14 | 67,898 | +0.03(+0.10%) |
Jun 07, 2011 | 35.19 | 35.30 | 35.11 | 35.11 | 29,728 | -0.00(-0.00%) |
Jun 06, 2011 | 35.31 | 35.31 | 35.06 | 35.11 | 60,120 | -0.19(-0.53%) |
Jun 03, 2011 | 35.28 | 35.45 | 35.24 | 35.30 | 214,666 | -0.57(-1.59%) |
May 24, 2011 | 35.94 | 35.96 | 35.86 | 35.87 | 28,927 | +0.06(+0.16%) |
May 23, 2011 | 35.80 | 35.88 | 35.73 | 35.81 | 44,287 | -0.31(-0.85%) |
May 20, 2011 | 36.22 | 36.28 | 36.03 | 36.12 | 24,062 | -0.22(-0.60%) |
May 19, 2011 | 36.38 | 36.38 | 36.14 | 36.34 | 50,162 | +0.09(+0.24%) |
May 18, 2011 | 36.11 | 36.27 | 36.01 | 36.25 | 48,733 | +0.19(+0.53%) |
May 17, 2011 | 35.98 | 36.08 | 35.90 | 36.06 | 22,090 | +0.03(+0.09%) |
May 16, 2011 | 35.96 | 36.17 | 35.94 | 36.02 | 10,919 | -0.05(-0.13%) |
May 13, 2011 | 36.20 | 36.22 | 35.90 | 36.07 | 53,616 | -0.11(-0.30%) |
May 12, 2011 | 35.81 | 36.25 | 35.81 | 36.18 | 35,821 | +0.30(+0.83%) |
May 11, 2011 | 35.96 | 36.03 | 35.74 | 35.88 | 38,206 | -0.13(-0.35%) |
May 10, 2011 | 35.81 | 36.03 | 35.81 | 36.01 | 37,579 | +0.26(+0.74%) |
May 09, 2011 | 35.61 | 35.75 | 35.56 | 35.75 | 31,553 | +0.11(+0.30%) |
May 06, 2011 | 35.95 | 35.95 | 35.56 | 35.64 | 44,290 | +0.12(+0.32%) |
May 05, 2011 | 35.75 | 35.76 | 35.37 | 35.52 | 100,101 | -0.35(-0.96%) |
May 04, 2011 | 36.22 | 36.22 | 35.71 | 35.87 | 48,690 | -0.03(-0.08%) |
May 03, 2011 | 35.84 | 35.98 | 35.74 | 35.90 | 41,874 | +0.05(+0.13%) |
May 02, 2011 | 35.85 | 36.34 | 35.74 | 35.85 | 112,409 | -0.07(-0.19%) |
Apr 29, 2011 | 35.77 | 35.94 | 35.72 | 35.92 | 58,637 | +0.15(+0.42%) |
Apr 28, 2011 | 35.60 | 35.77 | 35.60 | 35.77 | 76,421 | -0.56(-1.53%) |
Apr 27, 2011 | 35.71 | 36.33 | 35.36 | 36.32 | 66,579 | +0.96(+2.70%) |
Apr 26, 2011 | 35.06 | 35.41 | 35.05 | 35.37 | 147,703 | +0.38(+1.08%) |
Apr 25, 2011 | 34.91 | 34.99 | 34.85 | 34.99 | 30,676 | +0.05(+0.14%) |
Apr 21, 2011 | 35.26 | 35.26 | 34.89 | 34.94 | 96,275 | +0.01(+0.02%) |
Apr 20, 2011 | 34.93 | 35.01 | 34.92 | 34.93 | 36,119 | +0.41(+1.20%) |
Apr 19, 2011 | 34.66 | 34.66 | 34.41 | 34.52 | 56,931 | +0.08(+0.24%) |
Apr 18, 2011 | 34.70 | 34.93 | 34.30 | 34.44 | 79,036 | -0.35(-1.01%) |
Apr 15, 2011 | 34.68 | 34.84 | 34.57 | 34.79 | 74,362 | +0.29(+0.84%) |
Apr 14, 2011 | 34.24 | 34.57 | 34.19 | 34.50 | 42,286 | +0.18(+0.53%) |
Apr 13, 2011 | 34.42 | 34.45 | 34.28 | 34.32 | 20,890 | -0.07(-0.22%) |
Apr 12, 2011 | 34.45 | 34.51 | 34.34 | 34.39 | 41,566 | -0.23(-0.67%) |
Apr 11, 2011 | 34.72 | 34.87 | 34.58 | 34.62 | 36,882 | +0.01(+0.04%) |
Apr 08, 2011 | 34.68 | 34.72 | 34.38 | 34.61 | 184,918 | +0.05(+0.14%) |
Apr 07, 2011 | 34.57 | 34.63 | 34.38 | 34.56 | 36,794 | -0.05(-0.14%) |
Apr 06, 2011 | 34.55 | 34.65 | 34.53 | 34.61 | 120,161 | +0.15(+0.43%) |
Apr 05, 2011 | 34.42 | 34.66 | 34.40 | 34.46 | 102,659 | +0.01(+0.04%) |
Apr 04, 2011 | 34.55 | 34.78 | 34.40 | 34.45 | 129,823 | +0.07(+0.22%) |