Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 36.02 | 36.56 | 35.91 | 36.22 | 295,753 | +0.49(+1.38%) |
Mar 29, 2012 | 35.21 | 35.85 | 35.03 | 35.73 | 97,908 | +0.19(+0.55%) |
Mar 28, 2012 | 35.80 | 36.13 | 35.31 | 35.53 | 195,788 | -0.38(-1.06%) |
Mar 27, 2012 | 35.37 | 36.02 | 35.22 | 35.91 | 467,457 | +0.57(+1.62%) |
Mar 26, 2012 | 34.66 | 35.35 | 34.57 | 35.34 | 347,167 | +0.96(+2.79%) |
Mar 23, 2012 | 33.91 | 34.46 | 33.68 | 34.38 | 187,235 | +0.44(+1.30%) |
Mar 22, 2012 | 33.95 | 34.50 | 33.61 | 33.94 | 246,748 | -0.43(-1.26%) |
Mar 21, 2012 | 34.05 | 34.56 | 33.85 | 34.37 | 331,079 | +0.70(+2.09%) |
Mar 20, 2012 | 33.49 | 33.85 | 33.43 | 33.66 | 127,268 | +0.03(+0.08%) |
Mar 19, 2012 | 33.42 | 33.78 | 33.35 | 33.64 | 468,519 | +0.22(+0.66%) |
Mar 16, 2012 | 33.20 | 33.63 | 33.01 | 33.42 | 302,824 | +0.27(+0.82%) |
Mar 15, 2012 | 32.98 | 33.21 | 32.83 | 33.14 | 128,766 | +0.18(+0.53%) |
Mar 14, 2012 | 33.02 | 33.50 | 32.89 | 32.97 | 56,910 | -0.15(-0.45%) |
Mar 13, 2012 | 32.71 | 33.18 | 32.61 | 33.12 | 120,035 | +0.58(+1.79%) |
Mar 12, 2012 | 32.42 | 32.86 | 32.42 | 32.53 | 97,517 | +0.09(+0.27%) |
Mar 09, 2012 | 31.88 | 32.74 | 31.88 | 32.45 | 141,699 | +0.55(+1.71%) |
Mar 08, 2012 | 31.97 | 32.10 | 31.57 | 31.90 | 235,646 | +0.10(+0.30%) |
Mar 07, 2012 | 31.86 | 31.96 | 31.69 | 31.80 | 145,980 | +0.08(+0.25%) |
Mar 06, 2012 | 32.52 | 32.61 | 31.56 | 31.72 | 223,165 | -1.22(-3.72%) |
Mar 05, 2012 | 33.07 | 33.20 | 32.77 | 32.95 | 465,078 | -0.19(-0.56%) |
Mar 02, 2012 | 33.25 | 33.48 | 32.91 | 33.13 | 158,888 | -0.16(-0.48%) |
Mar 01, 2012 | 33.39 | 33.72 | 33.13 | 33.29 | 162,783 | -0.03(-0.08%) |
Feb 29, 2012 | 33.49 | 33.87 | 33.09 | 33.32 | 128,951 | -0.13(-0.40%) |
Feb 28, 2012 | 33.54 | 33.76 | 33.05 | 33.45 | 127,508 | -0.13(-0.39%) |
Feb 27, 2012 | 33.35 | 33.90 | 32.68 | 33.58 | 127,889 | +0.06(+0.18%) |
Feb 24, 2012 | 33.80 | 33.80 | 33.39 | 33.52 | 47,434 | -0.17(-0.50%) |
Feb 23, 2012 | 33.57 | 33.85 | 33.18 | 33.69 | 97,565 | +0.08(+0.24%) |
Feb 22, 2012 | 33.65 | 33.90 | 33.35 | 33.61 | 125,669 | -0.15(-0.44%) |
Feb 21, 2012 | 33.50 | 34.28 | 33.50 | 33.76 | 271,474 | +0.50(+1.51%) |
Feb 17, 2012 | 33.25 | 33.48 | 33.06 | 33.26 | 75,141 | -0.04(-0.11%) |
Feb 16, 2012 | 32.66 | 33.40 | 32.42 | 33.29 | 125,336 | +0.56(+1.72%) |
Feb 15, 2012 | 33.16 | 33.16 | 32.53 | 32.73 | 213,020 | -0.33(-1.01%) |
Feb 14, 2012 | 32.73 | 33.08 | 32.61 | 33.06 | 81,101 | +0.19(+0.59%) |
Feb 13, 2012 | 32.91 | 32.93 | 32.52 | 32.87 | 120,120 | +0.20(+0.62%) |
Feb 10, 2012 | 33.64 | 33.64 | 32.31 | 32.67 | 151,480 | -0.15(-0.46%) |
Feb 09, 2012 | 34.19 | 34.74 | 32.27 | 32.82 | 688,409 | -0.93(-2.74%) |
Feb 08, 2012 | 33.37 | 33.76 | 33.31 | 33.74 | 239,177 | +0.37(+1.11%) |
Feb 07, 2012 | 33.28 | 33.44 | 33.13 | 33.37 | 219,284 | +0.06(+0.19%) |
Feb 06, 2012 | 33.00 | 33.34 | 32.96 | 33.31 | 123,527 | +0.13(+0.40%) |
Feb 03, 2012 | 32.57 | 33.37 | 32.47 | 33.18 | 371,822 | +1.16(+3.63%) |
Feb 02, 2012 | 31.53 | 32.14 | 31.53 | 32.02 | 202,353 | +0.44(+1.40%) |
Feb 01, 2012 | 31.45 | 31.75 | 31.11 | 31.57 | 268,395 | +0.46(+1.47%) |
Jan 31, 2012 | 31.34 | 31.38 | 30.99 | 31.12 | 107,494 | +0.01(+0.03%) |
Jan 30, 2012 | 31.05 | 31.21 | 30.51 | 31.11 | 89,219 | -0.17(-0.54%) |
Jan 27, 2012 | 30.95 | 31.34 | 30.89 | 31.27 | 109,465 | +0.18(+0.60%) |
Jan 26, 2012 | 31.23 | 31.23 | 30.91 | 31.09 | 69,506 | -0.01(-0.03%) |
Jan 25, 2012 | 30.63 | 31.20 | 30.32 | 31.10 | 110,979 | +0.41(+1.32%) |
Jan 24, 2012 | 30.89 | 31.10 | 30.58 | 30.69 | 190,119 | -0.43(-1.39%) |
Jan 23, 2012 | 31.22 | 31.55 | 30.87 | 31.12 | 82,131 | -0.17(-0.54%) |
Jan 20, 2012 | 31.33 | 31.72 | 31.05 | 31.29 | 164,917 | -0.15(-0.48%) |
Jan 19, 2012 | 31.43 | 31.54 | 31.20 | 31.44 | 110,218 | +0.19(+0.62%) |
Jan 18, 2012 | 30.46 | 31.27 | 30.32 | 31.25 | 103,824 | +0.74(+2.43%) |
Jan 17, 2012 | 30.83 | 30.93 | 30.48 | 30.51 | 108,603 | +0.02(+0.06%) |
Jan 13, 2012 | 30.30 | 30.58 | 30.09 | 30.49 | 83,655 | -0.16(-0.52%) |
Jan 12, 2012 | 30.34 | 30.71 | 29.91 | 30.65 | 197,911 | +0.32(+1.05%) |
Jan 11, 2012 | 29.99 | 30.48 | 29.99 | 30.33 | 137,772 | +0.16(+0.53%) |
Jan 10, 2012 | 30.38 | 30.56 | 30.11 | 30.17 | 169,871 | +0.12(+0.41%) |
Jan 09, 2012 | 30.24 | 30.24 | 29.56 | 30.05 | 143,686 | +0.01(+0.03%) |
Jan 06, 2012 | 30.27 | 30.40 | 29.89 | 30.04 | 126,267 | -0.18(-0.58%) |
Jan 05, 2012 | 29.48 | 30.31 | 29.12 | 30.22 | 128,636 | +0.48(+1.63%) |
Jan 04, 2012 | 29.60 | 29.92 | 29.47 | 29.73 | 135,396 | +0.67(+2.30%) |
Dec 30, 2011 | 29.72 | 29.72 | 29.06 | 29.06 | 200,754 | -0.66(-2.22%) |
Dec 29, 2011 | 29.48 | 29.80 | 29.34 | 29.72 | 118,626 | +0.38(+1.29%) |
Dec 28, 2011 | 30.37 | 30.46 | 29.26 | 29.34 | 163,341 | -1.00(-3.31%) |
Dec 27, 2011 | 29.96 | 30.53 | 29.86 | 30.35 | 125,684 | +0.18(+0.61%) |
Dec 23, 2011 | 30.00 | 30.24 | 29.78 | 30.16 | 127,702 | +0.71(+2.42%) |
Dec 21, 2011 | 29.43 | 29.70 | 29.06 | 29.45 | 150,346 | -0.07(-0.24%) |
Dec 20, 2011 | 29.21 | 29.95 | 29.12 | 29.52 | 289,276 | +0.93(+3.24%) |
Dec 19, 2011 | 29.30 | 29.64 | 28.36 | 28.60 | 158,106 | -0.48(-1.64%) |
Dec 16, 2011 | 29.52 | 29.73 | 28.90 | 29.07 | 520,530 | -0.13(-0.45%) |
Dec 15, 2011 | 29.27 | 29.40 | 28.92 | 29.20 | 84,862 | +0.33(+1.16%) |
Dec 14, 2011 | 29.26 | 29.43 | 28.45 | 28.87 | 260,666 | -0.65(-2.21%) |
Dec 13, 2011 | 30.51 | 30.82 | 29.37 | 29.52 | 137,369 | -0.65(-2.16%) |
Dec 12, 2011 | 30.15 | 30.32 | 29.81 | 30.17 | 92,019 | -0.47(-1.52%) |
Dec 09, 2011 | 30.16 | 30.80 | 30.01 | 30.64 | 182,648 | +0.56(+1.85%) |
Dec 08, 2011 | 30.74 | 30.80 | 30.01 | 30.09 | 164,315 | -0.98(-3.15%) |
Dec 07, 2011 | 30.91 | 31.20 | 30.08 | 31.06 | 185,723 | -0.04(-0.14%) |
Dec 06, 2011 | 31.42 | 31.42 | 30.69 | 31.11 | 379,788 | +0.09(+0.28%) |
Dec 05, 2011 | 31.33 | 31.33 | 30.73 | 31.02 | 199,003 | +0.38(+1.24%) |
Dec 02, 2011 | 30.43 | 31.57 | 29.97 | 30.64 | 245,483 | +1.36(+4.63%) |
Dec 01, 2011 | 29.35 | 29.61 | 29.18 | 29.28 | 182,681 | -0.21(-0.72%) |
Nov 30, 2011 | 29.17 | 29.52 | 28.99 | 29.49 | 309,587 | +1.39(+4.95%) |
Nov 29, 2011 | 28.22 | 28.34 | 27.91 | 28.10 | 174,538 | -0.03(-0.09%) |
Nov 28, 2011 | 28.36 | 28.39 | 27.81 | 28.13 | 206,856 | +0.70(+2.57%) |
Nov 25, 2011 | 27.81 | 28.11 | 27.41 | 27.42 | 114,707 | -0.57(-2.05%) |
Nov 23, 2011 | 28.45 | 28.45 | 27.83 | 28.00 | 166,167 | -0.71(-2.49%) |
Nov 22, 2011 | 28.83 | 28.90 | 28.40 | 28.71 | 196,570 | -0.19(-0.67%) |
Nov 21, 2011 | 28.83 | 29.13 | 28.65 | 28.90 | 196,490 | -0.39(-1.32%) |
Nov 18, 2011 | 29.23 | 29.58 | 29.08 | 29.29 | 189,559 | +0.08(+0.27%) |
Nov 17, 2011 | 29.57 | 29.58 | 28.97 | 29.21 | 253,553 | -0.34(-1.16%) |
Nov 16, 2011 | 29.74 | 30.47 | 29.49 | 29.56 | 138,016 | -0.66(-2.19%) |
Nov 15, 2011 | 29.82 | 30.31 | 29.77 | 30.22 | 150,026 | +0.26(+0.88%) |
Nov 14, 2011 | 30.05 | 30.30 | 29.82 | 29.95 | 196,367 | -0.19(-0.61%) |
Nov 11, 2011 | 29.84 | 30.31 | 29.75 | 30.14 | 194,801 | +0.65(+2.21%) |
Nov 10, 2011 | 29.72 | 29.72 | 29.29 | 29.49 | 138,351 | +0.28(+0.97%) |
Nov 09, 2011 | 29.68 | 29.76 | 29.12 | 29.20 | 367,256 | -1.30(-4.28%) |
Nov 08, 2011 | 30.46 | 30.57 | 29.59 | 30.51 | 213,462 | +0.31(+1.02%) |
Nov 07, 2011 | 30.90 | 31.27 | 29.44 | 30.20 | 224,367 | -0.56(-1.81%) |
Nov 04, 2011 | 31.18 | 31.27 | 30.37 | 30.75 | 349,076 | -0.77(-2.43%) |
Nov 03, 2011 | 31.73 | 33.14 | 30.73 | 31.52 | 551,842 | +1.97(+6.68%) |
Nov 02, 2011 | 30.01 | 30.05 | 29.29 | 29.55 | 218,704 | +0.20(+0.69%) |
Nov 01, 2011 | 29.26 | 29.90 | 28.98 | 29.34 | 264,102 | -1.00(-3.31%) |
Oct 31, 2011 | 31.45 | 31.45 | 30.31 | 30.35 | 206,901 | -0.96(-3.07%) |
Oct 28, 2011 | 31.32 | 31.60 | 31.16 | 31.31 | 201,074 | +0.01(+0.03%) |
Oct 27, 2011 | 30.98 | 31.78 | 30.92 | 31.30 | 351,519 | +1.34(+4.47%) |
Oct 26, 2011 | 29.10 | 30.21 | 29.03 | 29.96 | 331,906 | +1.03(+3.56%) |
Oct 25, 2011 | 29.06 | 29.34 | 28.70 | 28.93 | 223,129 | -0.43(-1.47%) |
Oct 24, 2011 | 28.55 | 29.64 | 28.42 | 29.36 | 365,146 | +0.82(+2.87%) |
Oct 21, 2011 | 28.38 | 28.60 | 27.93 | 28.54 | 358,265 | +0.93(+3.38%) |
Oct 20, 2011 | 27.69 | 27.79 | 27.08 | 27.61 | 505,597 | -0.11(-0.41%) |
Oct 19, 2011 | 28.01 | 28.38 | 27.64 | 27.72 | 213,452 | -0.38(-1.35%) |
Oct 18, 2011 | 27.73 | 28.34 | 27.37 | 28.10 | 253,426 | +0.48(+1.72%) |
Oct 17, 2011 | 28.05 | 28.20 | 27.53 | 27.63 | 236,011 | -0.71(-2.52%) |
Oct 14, 2011 | 28.16 | 28.50 | 27.98 | 28.34 | 263,612 | +0.37(+1.32%) |
Oct 13, 2011 | 28.22 | 28.22 | 27.61 | 27.97 | 308,638 | +0.17(+0.60%) |
Oct 12, 2011 | 27.32 | 28.05 | 27.20 | 27.80 | 320,925 | +0.72(+2.67%) |
Oct 11, 2011 | 26.81 | 27.17 | 26.59 | 27.08 | 201,655 | +0.03(+0.10%) |
Oct 10, 2011 | 26.97 | 27.11 | 26.66 | 27.05 | 280,694 | +0.56(+2.13%) |
Oct 07, 2011 | 27.20 | 27.36 | 26.37 | 26.49 | 156,953 | -0.68(-2.50%) |
Oct 06, 2011 | 26.85 | 27.22 | 26.77 | 27.17 | 235,968 | +0.63(+2.39%) |
Oct 05, 2011 | 26.35 | 26.73 | 25.85 | 26.53 | 228,813 | +0.28(+1.07%) |
Oct 04, 2011 | 24.15 | 26.27 | 23.99 | 26.25 | 471,820 | +1.87(+7.66%) |
Oct 03, 2011 | 26.13 | 26.41 | 24.37 | 24.38 | 319,606 | -1.77(-6.77%) |
Sep 30, 2011 | 26.54 | 26.67 | 26.01 | 26.15 | 531,282 | -0.80(-2.97%) |
Sep 29, 2011 | 26.71 | 26.99 | 26.04 | 26.96 | 436,064 | +0.71(+2.69%) |
Sep 28, 2011 | 27.09 | 27.34 | 26.09 | 26.25 | 264,048 | -0.79(-2.93%) |
Sep 27, 2011 | 27.02 | 27.44 | 26.90 | 27.04 | 396,283 | +0.59(+2.23%) |
Sep 26, 2011 | 26.11 | 26.52 | 25.49 | 26.45 | 251,175 | +0.41(+1.56%) |
Sep 23, 2011 | 26.59 | 26.94 | 25.69 | 26.05 | 229,999 | -0.57(-2.15%) |
Sep 22, 2011 | 26.77 | 26.95 | 26.36 | 26.62 | 435,322 | -0.82(-2.99%) |
Sep 21, 2011 | 28.74 | 28.97 | 27.37 | 27.44 | 362,720 | -1.29(-4.48%) |
Sep 20, 2011 | 30.09 | 30.12 | 28.65 | 28.73 | 203,935 | -1.21(-4.03%) |
Sep 19, 2011 | 29.95 | 30.25 | 29.39 | 29.94 | 134,525 | -0.43(-1.42%) |
Sep 16, 2011 | 30.45 | 30.58 | 30.19 | 30.37 | 252,417 | +0.05(+0.17%) |
Sep 15, 2011 | 30.17 | 30.33 | 29.93 | 30.31 | 219,023 | +0.31(+1.03%) |
Sep 14, 2011 | 29.60 | 30.31 | 28.98 | 30.01 | 421,902 | +0.67(+2.28%) |
Sep 13, 2011 | 29.19 | 29.63 | 28.97 | 29.34 | 393,358 | +0.29(+1.00%) |
Sep 12, 2011 | 29.49 | 29.84 | 28.63 | 29.05 | 248,204 | -0.83(-2.77%) |
Sep 09, 2011 | 31.04 | 31.04 | 29.49 | 29.87 | 382,457 | -1.52(-4.86%) |
Sep 08, 2011 | 32.07 | 32.42 | 31.20 | 31.40 | 224,405 | -0.88(-2.73%) |
Sep 07, 2011 | 31.89 | 32.37 | 31.88 | 32.28 | 190,428 | +0.78(+2.49%) |
Sep 06, 2011 | 30.84 | 31.57 | 30.38 | 31.50 | 326,085 | -0.28(-0.89%) |
Sep 02, 2011 | 32.54 | 32.61 | 31.75 | 31.78 | 171,070 | -1.40(-4.22%) |
Sep 01, 2011 | 34.21 | 34.61 | 32.85 | 33.18 | 238,489 | -1.03(-3.01%) |
Aug 31, 2011 | 34.51 | 34.96 | 33.87 | 34.21 | 286,864 | -0.03(-0.08%) |
Aug 30, 2011 | 34.05 | 34.40 | 33.70 | 34.24 | 250,066 | -0.04(-0.10%) |
Aug 29, 2011 | 33.46 | 34.32 | 33.46 | 34.27 | 227,860 | +1.17(+3.54%) |
Aug 26, 2011 | 32.37 | 33.37 | 31.75 | 33.10 | 168,157 | +0.49(+1.51%) |
Aug 25, 2011 | 33.51 | 33.81 | 32.35 | 32.61 | 145,874 | -0.65(-1.96%) |
Aug 24, 2011 | 32.53 | 33.50 | 32.52 | 33.26 | 199,512 | +0.70(+2.14%) |
Aug 23, 2011 | 31.71 | 32.63 | 31.47 | 32.56 | 248,856 | +0.99(+3.13%) |
Aug 22, 2011 | 32.70 | 32.70 | 31.47 | 31.57 | 175,923 | -0.41(-1.29%) |
Aug 19, 2011 | 32.55 | 33.73 | 31.85 | 31.99 | 192,475 | -1.22(-3.69%) |
Aug 18, 2011 | 33.88 | 33.90 | 32.83 | 33.21 | 413,070 | -1.52(-4.36%) |
Aug 17, 2011 | 35.34 | 35.37 | 34.34 | 34.73 | 120,692 | -0.42(-1.20%) |
Aug 16, 2011 | 34.95 | 35.46 | 34.66 | 35.15 | 323,470 | -0.10(-0.28%) |
Aug 15, 2011 | 35.13 | 35.39 | 34.81 | 35.25 | 156,418 | +0.71(+2.04%) |
Aug 12, 2011 | 34.63 | 35.13 | 34.21 | 34.54 | 345,090 | +0.22(+0.64%) |
Aug 11, 2011 | 34.08 | 34.98 | 33.47 | 34.32 | 734,567 | +0.82(+2.45%) |
Aug 10, 2011 | 35.12 | 35.21 | 33.40 | 33.50 | 403,413 | -2.19(-6.15%) |
Aug 09, 2011 | 35.45 | 35.74 | 33.37 | 35.70 | 518,390 | +1.33(+3.87%) |
Aug 08, 2011 | 35.45 | 36.26 | 34.30 | 34.37 | 850,722 | -2.00(-5.50%) |
Aug 05, 2011 | 36.84 | 37.60 | 35.75 | 36.37 | 517,834 | -0.07(-0.19%) |
Aug 04, 2011 | 37.64 | 38.32 | 36.22 | 36.44 | 681,530 | -2.39(-6.15%) |
Aug 03, 2011 | 39.56 | 39.82 | 38.26 | 38.83 | 549,183 | -0.74(-1.87%) |
Aug 02, 2011 | 40.18 | 40.61 | 39.26 | 39.57 | 450,733 | -0.93(-2.29%) |
Aug 01, 2011 | 41.44 | 43.13 | 40.17 | 40.49 | 390,605 | -0.26(-0.63%) |
Jul 29, 2011 | 40.51 | 41.16 | 40.18 | 40.75 | 305,928 | -0.24(-0.58%) |
Jul 28, 2011 | 41.44 | 41.81 | 40.91 | 40.99 | 169,571 | -0.44(-1.06%) |
Jul 27, 2011 | 42.45 | 42.45 | 41.17 | 41.43 | 263,801 | -1.30(-3.05%) |
Jul 26, 2011 | 43.28 | 43.44 | 42.27 | 42.73 | 1,268,002 | -0.60(-1.38%) |
Jul 25, 2011 | 43.08 | 43.74 | 43.03 | 43.33 | 117,437 | -0.24(-0.55%) |
Jul 22, 2011 | 43.63 | 43.73 | 43.52 | 43.57 | 68,776 | -0.15(-0.34%) |
Jul 21, 2011 | 43.81 | 44.01 | 43.60 | 43.72 | 138,162 | +0.09(+0.20%) |
Jul 20, 2011 | 43.93 | 44.01 | 43.52 | 43.63 | 126,408 | -0.20(-0.46%) |
Jul 19, 2011 | 43.44 | 43.94 | 43.30 | 43.83 | 205,300 | +0.80(+1.86%) |
Jul 18, 2011 | 42.98 | 43.11 | 42.60 | 43.03 | 165,220 | -0.02(-0.04%) |
Jul 15, 2011 | 43.26 | 43.33 | 42.85 | 43.05 | 285,589 | -0.12(-0.29%) |
Jul 14, 2011 | 43.42 | 43.62 | 42.97 | 43.17 | 344,427 | -0.25(-0.57%) |
Jul 13, 2011 | 43.19 | 43.51 | 43.06 | 43.42 | 324,467 | +0.45(+1.05%) |
Jul 12, 2011 | 42.87 | 43.22 | 42.87 | 42.97 | 191,592 | -0.11(-0.27%) |
Jul 11, 2011 | 42.85 | 43.14 | 42.67 | 43.08 | 241,612 | -0.27(-0.63%) |
Jul 08, 2011 | 42.89 | 43.36 | 42.67 | 43.36 | 171,350 | +0.01(+0.02%) |
Jul 07, 2011 | 43.45 | 43.79 | 43.15 | 43.35 | 232,155 | +0.19(+0.43%) |
Jul 06, 2011 | 43.00 | 43.16 | 42.89 | 43.16 | 178,830 | +0.07(+0.16%) |
Jul 05, 2011 | 42.98 | 43.15 | 42.82 | 43.09 | 292,190 | +0.06(+0.14%) |
Jul 01, 2011 | 42.48 | 43.31 | 42.48 | 43.03 | 197,283 | +0.67(+1.58%) |
Jun 30, 2011 | 42.28 | 42.70 | 42.10 | 42.36 | 254,383 | +0.45(+1.07%) |
Jun 29, 2011 | 41.72 | 42.03 | 41.20 | 41.91 | 198,923 | +0.41(+1.00%) |
Jun 28, 2011 | 40.25 | 41.61 | 40.25 | 41.50 | 572,953 | +1.53(+3.84%) |
Jun 27, 2011 | 39.48 | 40.08 | 39.38 | 39.96 | 331,821 | +0.60(+1.52%) |
Jun 24, 2011 | 39.88 | 39.95 | 39.26 | 39.36 | 228,981 | -0.38(-0.95%) |
Jun 23, 2011 | 39.62 | 39.82 | 39.29 | 39.74 | 280,568 | -0.43(-1.07%) |
Jun 22, 2011 | 39.95 | 40.51 | 39.95 | 40.18 | 342,944 | -0.18(-0.44%) |
Jun 21, 2011 | 40.51 | 40.51 | 39.97 | 40.35 | 466,507 | +0.04(+0.09%) |
Jun 20, 2011 | 40.20 | 40.36 | 40.15 | 40.32 | 247,374 | -0.03(-0.07%) |
Jun 17, 2011 | 40.31 | 40.64 | 40.21 | 40.34 | 332,603 | +0.62(+1.55%) |
Jun 16, 2011 | 39.79 | 40.15 | 39.04 | 39.73 | 169,809 | -0.01(-0.02%) |
Jun 15, 2011 | 39.73 | 40.17 | 39.46 | 39.73 | 146,363 | -0.41(-1.03%) |
Jun 14, 2011 | 39.53 | 40.20 | 39.49 | 40.15 | 297,500 | +0.81(+2.06%) |
Jun 13, 2011 | 39.14 | 39.58 | 38.92 | 39.34 | 170,613 | +0.31(+0.79%) |
Jun 10, 2011 | 39.10 | 39.33 | 38.75 | 39.03 | 250,944 | -0.26(-0.67%) |
Jun 09, 2011 | 39.36 | 39.52 | 39.23 | 39.29 | 138,200 | +0.02(+0.04%) |
Jun 08, 2011 | 39.21 | 39.47 | 39.06 | 39.28 | 134,588 | -0.01(-0.02%) |
Jun 07, 2011 | 39.73 | 39.73 | 39.26 | 39.29 | 202,714 | -0.13(-0.34%) |
Jun 06, 2011 | 39.58 | 39.76 | 39.30 | 39.42 | 294,511 | -0.12(-0.31%) |
Jun 03, 2011 | 39.47 | 40.10 | 39.47 | 39.54 | 198,191 | +1.08(+2.79%) |
May 24, 2011 | 38.47 | 38.63 | 38.23 | 38.47 | 244,270 | +0.10(+0.25%) |
May 23, 2011 | 38.18 | 38.47 | 37.88 | 38.37 | 210,593 | -0.37(-0.96%) |
May 20, 2011 | 38.53 | 38.87 | 38.53 | 38.74 | 212,295 | +0.04(+0.11%) |
May 19, 2011 | 38.69 | 38.93 | 38.41 | 38.69 | 233,599 | +0.22(+0.57%) |
May 18, 2011 | 38.04 | 38.54 | 37.94 | 38.47 | 320,989 | +0.45(+1.18%) |
May 17, 2011 | 37.79 | 38.13 | 37.77 | 38.02 | 260,882 | -0.09(-0.23%) |
May 16, 2011 | 38.27 | 38.67 | 38.05 | 38.11 | 271,618 | -0.43(-1.12%) |
May 13, 2011 | 38.71 | 39.00 | 38.46 | 38.55 | 128,318 | -0.10(-0.25%) |
May 12, 2011 | 38.37 | 39.02 | 38.22 | 38.64 | 193,443 | +0.01(+0.02%) |
May 11, 2011 | 38.65 | 39.00 | 38.46 | 38.63 | 302,962 | -0.11(-0.30%) |
May 10, 2011 | 37.78 | 38.77 | 37.78 | 38.75 | 517,984 | +1.27(+3.39%) |
May 09, 2011 | 37.74 | 38.09 | 37.20 | 37.48 | 577,121 | -0.32(-0.84%) |
May 06, 2011 | 38.78 | 39.62 | 36.49 | 37.80 | 1,191,486 | +3.07(+8.83%) |
May 05, 2011 | 34.82 | 35.17 | 34.66 | 34.73 | 331,498 | -0.32(-0.91%) |
May 04, 2011 | 35.25 | 35.46 | 34.92 | 35.05 | 228,621 | -0.26(-0.75%) |
May 03, 2011 | 35.54 | 35.62 | 35.12 | 35.31 | 150,991 | -0.28(-0.79%) |
May 02, 2011 | 35.63 | 35.71 | 35.50 | 35.59 | 270,621 | +0.27(+0.77%) |
Apr 29, 2011 | 34.93 | 35.51 | 34.86 | 35.32 | 224,504 | +0.42(+1.21%) |
Apr 28, 2011 | 34.71 | 35.05 | 34.46 | 34.90 | 227,806 | +0.19(+0.53%) |
Apr 27, 2011 | 34.79 | 35.04 | 34.56 | 34.71 | 147,894 | -0.09(-0.25%) |
Apr 26, 2011 | 34.12 | 34.89 | 34.00 | 34.80 | 201,136 | +0.78(+2.28%) |
Apr 25, 2011 | 34.37 | 34.37 | 33.94 | 34.02 | 101,593 | -0.32(-0.92%) |
Apr 21, 2011 | 34.33 | 34.42 | 34.09 | 34.34 | 106,933 | +0.23(+0.67%) |
Apr 20, 2011 | 34.00 | 34.52 | 33.80 | 34.11 | 168,104 | +0.38(+1.12%) |
Apr 19, 2011 | 33.76 | 33.86 | 33.59 | 33.73 | 126,019 | +0.09(+0.26%) |
Apr 18, 2011 | 33.51 | 33.67 | 33.28 | 33.65 | 199,885 | -0.26(-0.75%) |
Apr 15, 2011 | 33.42 | 34.02 | 33.39 | 33.90 | 211,848 | +0.45(+1.34%) |
Apr 14, 2011 | 33.13 | 33.66 | 33.13 | 33.45 | 160,750 | +0.04(+0.11%) |
Apr 13, 2011 | 33.74 | 33.74 | 33.21 | 33.42 | 212,929 | -0.03(-0.08%) |
Apr 12, 2011 | 33.42 | 33.56 | 33.19 | 33.44 | 213,219 | -0.18(-0.52%) |
Apr 11, 2011 | 33.49 | 33.72 | 33.37 | 33.62 | 238,875 | +0.10(+0.29%) |
Apr 08, 2011 | 33.77 | 33.97 | 33.45 | 33.52 | 236,081 | -0.03(-0.08%) |
Apr 07, 2011 | 33.53 | 33.99 | 33.48 | 33.55 | 195,602 | +0.09(+0.26%) |
Apr 06, 2011 | 32.91 | 33.50 | 32.90 | 33.46 | 248,875 | +0.62(+1.88%) |
Apr 05, 2011 | 32.50 | 33.02 | 32.27 | 32.84 | 170,548 | +0.21(+0.65%) |
Apr 04, 2011 | 32.40 | 32.87 | 32.11 | 32.63 | 261,967 | +0.33(+1.01%) |