Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 37.11 | 37.20 | 36.98 | 37.20 | 29,139 | +0.03(+0.07%) |
Apr 27, 2012 | 37.06 | 37.20 | 36.90 | 37.17 | 32,401 | +0.24(+0.65%) |
Apr 26, 2012 | 36.56 | 36.98 | 36.56 | 36.93 | 37,415 | +0.31(+0.84%) |
Apr 25, 2012 | 36.49 | 36.78 | 36.49 | 36.62 | 74,034 | +0.13(+0.36%) |
Apr 24, 2012 | 36.15 | 36.66 | 36.15 | 36.49 | 178,533 | +0.57(+1.60%) |
Apr 23, 2012 | 35.92 | 35.98 | 35.73 | 35.92 | 55,733 | -0.20(-0.56%) |
Apr 20, 2012 | 36.15 | 36.30 | 36.12 | 36.12 | 59,451 | +0.32(+0.89%) |
Apr 19, 2012 | 35.85 | 36.07 | 35.63 | 35.80 | 43,440 | -0.14(-0.38%) |
Apr 18, 2012 | 35.84 | 36.02 | 35.84 | 35.94 | 34,868 | -0.33(-0.92%) |
Apr 17, 2012 | 36.14 | 36.34 | 35.96 | 36.27 | 50,709 | +0.47(+1.31%) |
Apr 16, 2012 | 35.91 | 35.91 | 35.65 | 35.80 | 37,018 | +0.17(+0.48%) |
Apr 13, 2012 | 35.94 | 35.94 | 35.61 | 35.63 | 58,167 | -0.58(-1.60%) |
Apr 12, 2012 | 35.87 | 36.21 | 35.87 | 36.21 | 64,667 | +0.42(+1.19%) |
Apr 11, 2012 | 35.81 | 35.98 | 35.76 | 35.79 | 162,176 | +0.33(+0.94%) |
Apr 10, 2012 | 35.93 | 36.02 | 35.44 | 35.46 | 59,289 | -0.65(-1.81%) |
Apr 09, 2012 | 35.94 | 36.15 | 35.90 | 36.11 | 27,216 | -0.11(-0.29%) |
Apr 05, 2012 | 36.25 | 36.29 | 36.11 | 36.21 | 82,552 | -0.23(-0.62%) |
Apr 04, 2012 | 36.42 | 36.55 | 36.36 | 36.44 | 93,736 | -0.38(-1.05%) |
Apr 03, 2012 | 37.00 | 37.09 | 36.66 | 36.83 | 26,646 | -0.32(-0.87%) |
Apr 02, 2012 | 36.82 | 37.28 | 36.82 | 37.15 | 210,538 | +0.28(+0.75%) |
Mar 30, 2012 | 36.97 | 36.98 | 36.80 | 36.87 | 94,536 | +0.06(+0.15%) |
Mar 29, 2012 | 36.64 | 36.84 | 36.42 | 36.82 | 57,811 | -0.04(-0.10%) |
Mar 28, 2012 | 37.09 | 37.09 | 36.69 | 36.85 | 65,355 | -0.22(-0.58%) |
Mar 27, 2012 | 37.24 | 37.29 | 37.06 | 37.07 | 82,911 | -0.26(-0.70%) |
Mar 26, 2012 | 37.18 | 37.33 | 37.13 | 37.33 | 59,655 | +0.33(+0.88%) |
Mar 23, 2012 | 37.05 | 37.05 | 36.82 | 37.00 | 68,584 | +0.10(+0.27%) |
Mar 22, 2012 | 36.75 | 36.97 | 36.75 | 36.90 | 90,933 | -0.01(-0.02%) |
Mar 21, 2012 | 36.83 | 37.02 | 36.83 | 36.91 | 98,265 | -0.03(-0.07%) |
Mar 20, 2012 | 36.79 | 36.96 | 36.70 | 36.94 | 73,689 | +0.09(+0.25%) |
Mar 19, 2012 | 36.71 | 36.94 | 36.58 | 36.85 | 34,364 | +0.16(+0.44%) |
Mar 16, 2012 | 36.70 | 36.74 | 36.54 | 36.68 | 35,423 | +0.07(+0.20%) |
Mar 15, 2012 | 36.38 | 36.61 | 36.32 | 36.61 | 42,717 | +0.20(+0.54%) |
Mar 14, 2012 | 36.73 | 36.76 | 36.34 | 36.41 | 68,716 | -0.51(-1.38%) |
Mar 13, 2012 | 36.62 | 36.93 | 36.54 | 36.92 | 80,591 | +0.37(+1.00%) |
Mar 12, 2012 | 36.43 | 36.59 | 36.36 | 36.56 | 42,565 | +0.02(+0.05%) |
Mar 09, 2012 | 36.43 | 36.60 | 36.43 | 36.54 | 72,322 | -0.09(-0.25%) |
Mar 08, 2012 | 36.50 | 36.70 | 36.37 | 36.63 | 67,323 | +0.44(+1.23%) |
Mar 07, 2012 | 36.00 | 36.21 | 35.96 | 36.19 | 41,733 | +0.20(+0.54%) |
Mar 06, 2012 | 36.22 | 36.22 | 35.96 | 35.99 | 69,847 | -0.65(-1.76%) |
Mar 05, 2012 | 36.58 | 36.75 | 36.49 | 36.64 | 56,739 | -0.10(-0.28%) |
Mar 02, 2012 | 36.58 | 36.79 | 36.55 | 36.74 | 61,761 | -0.16(-0.42%) |
Mar 01, 2012 | 36.82 | 36.92 | 36.67 | 36.90 | 108,998 | +0.10(+0.28%) |
Feb 29, 2012 | 36.94 | 37.03 | 36.75 | 36.79 | 98,151 | -0.11(-0.30%) |
Feb 28, 2012 | 36.79 | 37.00 | 36.74 | 36.90 | 69,447 | +0.25(+0.68%) |
Feb 27, 2012 | 36.54 | 36.75 | 36.49 | 36.66 | 55,893 | -0.13(-0.36%) |
Feb 24, 2012 | 36.75 | 36.89 | 36.71 | 36.79 | 37,775 | +0.05(+0.13%) |
Feb 23, 2012 | 36.51 | 36.75 | 36.35 | 36.74 | 123,567 | +0.19(+0.52%) |
Feb 22, 2012 | 36.60 | 36.64 | 36.47 | 36.55 | 39,322 | -0.16(-0.44%) |
Feb 21, 2012 | 36.81 | 36.96 | 36.66 | 36.72 | 160,006 | -0.03(-0.09%) |
Feb 17, 2012 | 36.65 | 36.79 | 36.54 | 36.75 | 107,660 | +0.20(+0.54%) |
Feb 16, 2012 | 36.10 | 36.56 | 36.04 | 36.55 | 33,781 | +0.37(+1.03%) |
Feb 15, 2012 | 36.38 | 36.38 | 36.11 | 36.18 | 168,120 | -0.13(-0.36%) |
Feb 14, 2012 | 36.29 | 36.33 | 36.06 | 36.31 | 107,824 | -0.17(-0.47%) |
Feb 13, 2012 | 36.46 | 36.54 | 36.30 | 36.48 | 57,759 | +0.31(+0.87%) |
Feb 10, 2012 | 36.11 | 36.24 | 36.04 | 36.17 | 109,980 | -0.40(-1.09%) |
Feb 09, 2012 | 36.53 | 36.57 | 36.38 | 36.56 | 42,611 | -0.06(-0.16%) |
Feb 08, 2012 | 36.60 | 36.71 | 36.47 | 36.62 | 52,482 | -0.03(-0.07%) |
Feb 07, 2012 | 36.50 | 36.68 | 36.32 | 36.65 | 80,249 | +0.14(+0.39%) |
Feb 06, 2012 | 36.33 | 36.51 | 36.28 | 36.51 | 32,791 | +0.00(+0.00%) |
Feb 03, 2012 | 36.33 | 36.55 | 36.23 | 36.51 | 77,190 | +0.38(+1.05%) |
Feb 02, 2012 | 36.27 | 36.27 | 36.06 | 36.13 | 95,526 | +0.08(+0.22%) |
Feb 01, 2012 | 36.25 | 36.40 | 36.04 | 36.05 | 1,200,563 | +0.04(+0.11%) |
Jan 31, 2012 | 36.17 | 36.17 | 35.78 | 36.01 | 60,904 | +0.03(+0.07%) |
Jan 30, 2012 | 35.67 | 35.98 | 35.63 | 35.98 | 63,246 | -0.08(-0.22%) |
Jan 27, 2012 | 35.96 | 36.11 | 35.95 | 36.06 | 47,935 | +0.10(+0.27%) |
Jan 26, 2012 | 36.31 | 36.31 | 35.95 | 35.96 | 64,932 | -0.27(-0.76%) |
Jan 25, 2012 | 35.83 | 36.24 | 35.64 | 36.24 | 99,509 | +0.20(+0.54%) |
Jan 24, 2012 | 36.00 | 36.04 | 35.85 | 36.04 | 57,851 | -0.37(-1.00%) |
Jan 23, 2012 | 36.50 | 36.59 | 36.33 | 36.41 | 79,006 | -0.01(-0.04%) |
Jan 20, 2012 | 36.24 | 36.42 | 36.19 | 36.42 | 53,656 | +0.18(+0.50%) |
Jan 19, 2012 | 36.11 | 36.24 | 36.00 | 36.24 | 122,031 | +0.16(+0.45%) |
Jan 18, 2012 | 35.86 | 36.10 | 35.86 | 36.08 | 144,531 | +0.15(+0.42%) |
Jan 17, 2012 | 36.11 | 36.13 | 35.87 | 35.93 | 124,077 | +0.20(+0.55%) |
Jan 13, 2012 | 35.77 | 35.82 | 35.53 | 35.73 | 60,615 | -0.54(-1.48%) |
Jan 12, 2012 | 36.16 | 36.31 | 36.10 | 36.26 | 71,452 | +0.12(+0.33%) |
Jan 11, 2012 | 35.93 | 36.17 | 35.89 | 36.15 | 97,854 | -0.02(-0.05%) |
Jan 10, 2012 | 36.23 | 36.26 | 36.11 | 36.17 | 84,347 | +0.22(+0.62%) |
Jan 09, 2012 | 36.02 | 36.02 | 35.66 | 35.95 | 74,690 | +0.11(+0.31%) |
Jan 06, 2012 | 36.22 | 36.22 | 35.79 | 35.83 | 106,389 | -0.26(-0.72%) |
Jan 05, 2012 | 36.14 | 36.17 | 35.87 | 36.10 | 56,662 | -0.48(-1.32%) |
Jan 04, 2012 | 36.72 | 36.73 | 36.49 | 36.58 | 33,247 | +0.17(+0.48%) |
Dec 30, 2011 | 36.16 | 36.51 | 36.16 | 36.40 | 59,945 | +0.22(+0.62%) |
Dec 29, 2011 | 35.89 | 36.21 | 35.86 | 36.18 | 62,912 | +0.44(+1.22%) |
Dec 28, 2011 | 36.07 | 36.11 | 35.66 | 35.74 | 64,540 | -0.37(-1.03%) |
Dec 27, 2011 | 35.96 | 36.17 | 35.96 | 36.11 | 33,173 | +0.01(+0.04%) |
Dec 23, 2011 | 36.04 | 36.11 | 35.95 | 36.10 | 37,119 | +0.62(+1.75%) |
Dec 21, 2011 | 35.53 | 35.53 | 35.23 | 35.48 | 197,158 | -0.07(-0.20%) |
Dec 20, 2011 | 35.37 | 35.66 | 35.34 | 35.55 | 171,723 | +0.72(+2.08%) |
Dec 19, 2011 | 35.43 | 35.44 | 34.80 | 34.83 | 179,083 | -0.44(-1.26%) |
Dec 16, 2011 | 35.52 | 35.52 | 35.08 | 35.27 | 73,473 | -0.02(-0.06%) |
Dec 15, 2011 | 35.45 | 35.50 | 35.19 | 35.30 | 53,068 | +0.05(+0.15%) |
Dec 14, 2011 | 35.44 | 35.62 | 35.17 | 35.24 | 29,590 | -0.34(-0.95%) |
Dec 13, 2011 | 35.87 | 36.20 | 35.44 | 35.58 | 95,783 | -0.13(-0.36%) |
Dec 12, 2011 | 35.90 | 35.95 | 35.56 | 35.71 | 79,997 | -0.50(-1.37%) |
Dec 09, 2011 | 35.97 | 36.26 | 35.97 | 36.20 | 45,702 | +0.58(+1.62%) |
Dec 08, 2011 | 36.12 | 36.18 | 35.62 | 35.63 | 19,825 | -0.76(-2.09%) |
Dec 07, 2011 | 36.20 | 36.45 | 35.97 | 36.39 | 49,150 | -0.03(-0.07%) |
Dec 06, 2011 | 36.22 | 36.59 | 36.19 | 36.41 | 31,854 | +0.15(+0.40%) |
Dec 05, 2011 | 36.47 | 36.56 | 36.12 | 36.27 | 15,929 | +0.24(+0.68%) |
Dec 02, 2011 | 36.39 | 36.39 | 35.99 | 36.02 | 23,212 | -0.14(-0.39%) |
Dec 01, 2011 | 36.22 | 36.44 | 36.12 | 36.17 | 118,522 | -0.29(-0.80%) |
Nov 30, 2011 | 36.08 | 36.49 | 36.08 | 36.46 | 45,983 | +1.26(+3.56%) |
Nov 29, 2011 | 35.10 | 35.39 | 35.07 | 35.20 | 26,317 | +0.25(+0.73%) |
Nov 28, 2011 | 35.08 | 35.10 | 34.76 | 34.95 | 35,660 | +0.94(+2.77%) |
Nov 25, 2011 | 34.11 | 34.41 | 34.00 | 34.01 | 85,462 | -0.27(-0.80%) |
Nov 23, 2011 | 34.76 | 34.81 | 34.23 | 34.28 | 239,505 | -0.82(-2.34%) |
Nov 22, 2011 | 35.17 | 35.25 | 34.91 | 35.10 | 47,191 | -0.20(-0.57%) |
Nov 21, 2011 | 35.52 | 35.52 | 34.80 | 35.30 | 314,425 | -0.67(-1.85%) |
Nov 18, 2011 | 36.20 | 36.20 | 35.92 | 35.97 | 31,717 | +0.10(+0.28%) |
Nov 17, 2011 | 36.30 | 36.37 | 35.77 | 35.87 | 140,004 | -0.39(-1.07%) |
Nov 16, 2011 | 36.38 | 36.63 | 36.20 | 36.26 | 96,711 | -0.34(-0.92%) |
Nov 15, 2011 | 36.61 | 36.77 | 36.34 | 36.59 | 48,883 | -0.15(-0.42%) |
Nov 14, 2011 | 36.93 | 36.94 | 36.57 | 36.75 | 56,012 | -0.43(-1.17%) |
Nov 11, 2011 | 36.91 | 37.24 | 36.86 | 37.18 | 39,952 | +0.68(+1.85%) |
Nov 10, 2011 | 36.52 | 36.70 | 36.22 | 36.50 | 62,476 | +0.55(+1.52%) |
Nov 09, 2011 | 36.26 | 36.43 | 35.92 | 35.96 | 87,043 | -1.26(-3.39%) |
Nov 08, 2011 | 37.07 | 37.26 | 36.73 | 37.22 | 232,307 | +0.32(+0.86%) |
Nov 07, 2011 | 36.63 | 36.90 | 36.40 | 36.90 | 40,650 | +0.34(+0.92%) |
Nov 04, 2011 | 36.71 | 36.71 | 36.28 | 36.56 | 35,262 | -0.42(-1.14%) |
Nov 03, 2011 | 36.90 | 37.14 | 36.46 | 36.98 | 53,272 | +0.55(+1.52%) |
Nov 02, 2011 | 36.19 | 36.53 | 36.12 | 36.43 | 86,914 | +0.43(+1.19%) |
Nov 01, 2011 | 35.92 | 36.25 | 35.71 | 36.00 | 100,335 | -0.79(-2.15%) |
Oct 31, 2011 | 37.43 | 37.54 | 36.79 | 36.79 | 122,024 | -1.03(-2.71%) |
Oct 28, 2011 | 37.66 | 37.88 | 37.54 | 37.82 | 376,825 | -0.01(-0.02%) |
Oct 27, 2011 | 37.64 | 38.00 | 37.27 | 37.82 | 130,984 | +1.23(+3.36%) |
Oct 26, 2011 | 36.76 | 36.76 | 36.09 | 36.59 | 40,327 | +0.43(+1.18%) |
Oct 25, 2011 | 36.52 | 36.52 | 36.11 | 36.17 | 36,338 | -0.61(-1.65%) |
Oct 24, 2011 | 36.64 | 36.81 | 36.54 | 36.77 | 279,388 | +0.14(+0.38%) |
Oct 21, 2011 | 36.47 | 36.64 | 36.37 | 36.63 | 177,816 | +0.55(+1.52%) |
Oct 20, 2011 | 36.08 | 36.18 | 35.69 | 36.08 | 36,720 | +0.01(+0.02%) |
Oct 19, 2011 | 36.38 | 36.54 | 36.05 | 36.08 | 28,620 | -0.51(-1.39%) |
Oct 18, 2011 | 36.07 | 36.80 | 35.86 | 36.59 | 47,157 | +0.41(+1.14%) |
Oct 17, 2011 | 36.50 | 36.50 | 36.15 | 36.17 | 23,044 | -0.58(-1.58%) |
Oct 14, 2011 | 36.89 | 36.89 | 36.56 | 36.75 | 67,835 | +0.34(+0.93%) |
Oct 13, 2011 | 35.99 | 36.43 | 35.89 | 36.41 | 108,956 | +0.07(+0.21%) |
Oct 12, 2011 | 36.15 | 36.55 | 36.06 | 36.34 | 33,714 | +0.69(+1.95%) |
Oct 11, 2011 | 35.62 | 35.78 | 35.52 | 35.64 | 23,156 | -0.39(-1.08%) |
Oct 10, 2011 | 35.59 | 36.03 | 35.48 | 36.03 | 62,744 | +1.18(+3.38%) |
Oct 07, 2011 | 35.26 | 35.35 | 34.82 | 34.85 | 90,266 | -0.37(-1.05%) |
Oct 06, 2011 | 34.56 | 35.24 | 34.50 | 35.22 | 66,833 | +0.33(+0.95%) |
Oct 05, 2011 | 34.50 | 34.91 | 34.28 | 34.89 | 153,381 | +0.38(+1.09%) |
Oct 04, 2011 | 33.91 | 34.52 | 33.42 | 34.52 | 389,035 | +0.50(+1.46%) |
Oct 03, 2011 | 34.59 | 34.86 | 34.00 | 34.02 | 235,805 | -0.57(-1.66%) |
Sep 30, 2011 | 34.67 | 35.03 | 34.57 | 34.59 | 100,202 | -0.56(-1.59%) |
Sep 29, 2011 | 35.25 | 35.45 | 34.71 | 35.15 | 31,855 | +0.54(+1.56%) |
Sep 28, 2011 | 35.06 | 35.36 | 34.59 | 34.61 | 20,974 | -0.42(-1.20%) |
Sep 27, 2011 | 35.15 | 35.45 | 34.83 | 35.03 | 63,565 | +0.53(+1.53%) |
Sep 26, 2011 | 34.19 | 34.55 | 33.88 | 34.50 | 55,859 | +0.55(+1.63%) |
Sep 23, 2011 | 33.62 | 33.99 | 33.58 | 33.95 | 66,026 | +0.36(+1.08%) |
Sep 22, 2011 | 33.59 | 33.77 | 33.29 | 33.59 | 89,197 | -1.06(-3.05%) |
Sep 21, 2011 | 35.45 | 35.48 | 34.64 | 34.64 | 62,818 | -0.72(-2.04%) |
Sep 20, 2011 | 35.55 | 35.82 | 35.31 | 35.36 | 121,938 | -0.01(-0.04%) |
Sep 19, 2011 | 35.05 | 35.43 | 34.97 | 35.38 | 33,764 | -0.50(-1.40%) |
Sep 16, 2011 | 35.88 | 35.97 | 35.61 | 35.88 | 52,307 | +0.01(+0.02%) |
Sep 15, 2011 | 35.77 | 35.87 | 35.52 | 35.87 | 97,334 | +0.61(+1.73%) |
Sep 14, 2011 | 35.17 | 35.57 | 34.72 | 35.26 | 84,100 | +0.39(+1.13%) |
Sep 13, 2011 | 34.55 | 34.95 | 34.50 | 34.87 | 40,828 | +0.27(+0.79%) |
Sep 12, 2011 | 34.14 | 34.59 | 34.00 | 34.59 | 225,255 | -0.11(-0.31%) |
Sep 09, 2011 | 34.98 | 35.05 | 34.58 | 34.70 | 44,936 | -0.70(-1.98%) |
Sep 08, 2011 | 35.49 | 35.79 | 35.40 | 35.40 | 43,457 | -0.46(-1.28%) |
Sep 07, 2011 | 35.63 | 35.87 | 35.45 | 35.86 | 44,526 | +0.61(+1.72%) |
Sep 06, 2011 | 34.78 | 35.27 | 34.78 | 35.25 | 86,159 | -0.66(-1.84%) |
Sep 02, 2011 | 35.93 | 36.17 | 35.81 | 35.92 | 66,405 | -0.51(-1.40%) |
Sep 01, 2011 | 36.70 | 36.93 | 36.39 | 36.43 | 31,023 | -0.13(-0.35%) |
Aug 31, 2011 | 36.95 | 37.12 | 36.33 | 36.55 | 53,329 | -0.04(-0.10%) |
Aug 30, 2011 | 36.23 | 36.71 | 36.20 | 36.59 | 66,577 | -0.02(-0.05%) |
Aug 29, 2011 | 36.50 | 36.62 | 36.41 | 36.61 | 35,098 | +0.57(+1.59%) |
Aug 26, 2011 | 35.64 | 36.15 | 35.36 | 36.04 | 46,402 | +0.15(+0.41%) |
Aug 25, 2011 | 36.50 | 36.58 | 35.83 | 35.89 | 45,347 | -0.92(-2.51%) |
Aug 24, 2011 | 36.38 | 36.83 | 36.31 | 36.82 | 145,818 | +0.26(+0.71%) |
Aug 23, 2011 | 35.81 | 36.56 | 35.77 | 36.55 | 59,707 | +0.99(+2.78%) |
Aug 22, 2011 | 36.41 | 36.42 | 35.57 | 35.57 | 95,386 | +0.52(+1.49%) |
Aug 19, 2011 | 35.27 | 35.78 | 35.04 | 35.04 | 102,977 | -0.55(-1.56%) |
Aug 18, 2011 | 35.83 | 35.95 | 35.29 | 35.60 | 104,246 | -1.15(-3.14%) |
Aug 17, 2011 | 36.68 | 36.91 | 36.47 | 36.75 | 82,271 | +0.34(+0.93%) |
Aug 16, 2011 | 36.20 | 36.56 | 36.02 | 36.41 | 79,264 | -0.21(-0.57%) |
Aug 15, 2011 | 36.25 | 36.62 | 36.05 | 36.62 | 70,856 | +0.85(+2.37%) |
Aug 12, 2011 | 35.98 | 36.03 | 35.59 | 35.78 | 69,393 | +0.26(+0.74%) |
Aug 11, 2011 | 34.42 | 35.80 | 34.31 | 35.52 | 161,130 | +1.47(+4.30%) |
Aug 10, 2011 | 34.94 | 34.97 | 34.01 | 34.05 | 388,811 | -1.41(-3.98%) |
Aug 09, 2011 | 35.76 | 35.46 | 33.73 | 35.46 | 149,185 | +1.37(+4.03%) |
Aug 08, 2011 | 35.22 | 35.71 | 34.09 | 34.09 | 228,609 | -2.15(-5.94%) |
Aug 05, 2011 | 36.24 | 36.45 | 35.17 | 36.24 | 255,528 | +0.45(+1.25%) |
Aug 04, 2011 | 36.84 | 36.84 | 35.71 | 35.80 | 231,705 | -1.57(-4.21%) |
Aug 03, 2011 | 37.27 | 37.41 | 36.89 | 37.37 | 349,088 | +0.34(+0.93%) |
Aug 02, 2011 | 37.49 | 37.60 | 37.01 | 37.03 | 1,013,701 | -0.86(-2.27%) |
Aug 01, 2011 | 38.26 | 38.54 | 37.47 | 37.89 | 1,297,134 | +0.10(+0.25%) |
Jul 29, 2011 | 37.66 | 38.07 | 37.57 | 37.79 | 131,526 | +0.20(+0.53%) |
Jul 28, 2011 | 37.88 | 38.00 | 37.55 | 37.59 | 99,095 | -0.25(-0.66%) |
Jul 27, 2011 | 38.13 | 38.22 | 37.80 | 37.84 | 235,040 | -0.54(-1.41%) |
Jul 26, 2011 | 38.29 | 38.52 | 38.27 | 38.38 | 38,165 | +0.32(+0.85%) |
Jul 25, 2011 | 38.19 | 38.20 | 38.01 | 38.06 | 42,920 | -0.46(-1.19%) |
Jul 22, 2011 | 38.45 | 38.52 | 38.43 | 38.52 | 20,569 | +0.07(+0.18%) |
Jul 21, 2011 | 38.23 | 38.57 | 38.15 | 38.45 | 50,224 | +0.60(+1.58%) |
Jul 20, 2011 | 37.89 | 37.94 | 37.72 | 37.85 | 20,928 | +0.32(+0.87%) |
Jul 19, 2011 | 37.47 | 37.63 | 37.37 | 37.52 | 72,511 | +0.46(+1.24%) |
Jul 18, 2011 | 37.27 | 37.27 | 36.80 | 37.06 | 49,869 | -0.40(-1.07%) |
Jul 15, 2011 | 37.69 | 37.69 | 37.39 | 37.47 | 25,677 | -0.08(-0.20%) |
Jul 14, 2011 | 37.95 | 37.95 | 37.50 | 37.54 | 28,848 | -0.24(-0.62%) |
Jul 13, 2011 | 37.55 | 38.01 | 37.55 | 37.78 | 46,675 | +0.39(+1.04%) |
Jul 12, 2011 | 37.30 | 37.73 | 37.27 | 37.39 | 42,137 | -0.08(-0.20%) |
Jul 11, 2011 | 37.67 | 37.78 | 37.47 | 37.47 | 37,965 | -0.92(-2.39%) |
Jul 08, 2011 | 38.33 | 38.42 | 38.11 | 38.38 | 62,818 | -0.29(-0.74%) |
Jul 07, 2011 | 38.73 | 38.73 | 38.59 | 38.67 | 62,466 | +0.19(+0.50%) |
Jul 06, 2011 | 38.41 | 38.56 | 38.24 | 38.48 | 48,314 | -0.22(-0.56%) |
Jul 05, 2011 | 38.70 | 38.78 | 38.57 | 38.70 | 36,944 | -0.25(-0.65%) |
Jul 01, 2011 | 38.53 | 39.00 | 38.30 | 38.95 | 50,461 | +0.35(+0.91%) |
Jun 30, 2011 | 38.37 | 38.66 | 38.36 | 38.60 | 72,159 | +0.42(+1.10%) |
Jun 29, 2011 | 38.03 | 38.19 | 37.84 | 38.18 | 52,437 | +0.56(+1.49%) |
Jun 28, 2011 | 37.52 | 37.63 | 37.43 | 37.62 | 31,108 | +0.11(+0.29%) |
Jun 27, 2011 | 37.26 | 37.55 | 37.18 | 37.51 | 124,175 | +0.27(+0.74%) |
Jun 24, 2011 | 37.55 | 37.55 | 37.17 | 37.24 | 32,879 | -0.36(-0.95%) |
Jun 23, 2011 | 37.36 | 37.61 | 37.08 | 37.59 | 62,385 | -0.23(-0.62%) |
Jun 22, 2011 | 37.84 | 38.05 | 37.82 | 37.83 | 84,207 | -0.04(-0.10%) |
Jun 21, 2011 | 37.68 | 37.96 | 37.50 | 37.87 | 32,610 | +1.29(+3.52%) |
Jun 20, 2011 | 36.52 | 36.58 | 36.49 | 36.58 | 72,682 | +0.27(+0.73%) |
Jun 17, 2011 | 36.45 | 36.47 | 36.27 | 36.31 | 45,044 | +0.40(+1.11%) |
Jun 16, 2011 | 35.91 | 36.13 | 35.84 | 35.91 | 82,101 | -0.21(-0.59%) |
Jun 15, 2011 | 36.47 | 36.51 | 35.97 | 36.13 | 41,723 | -0.85(-2.29%) |
Jun 14, 2011 | 36.92 | 37.00 | 36.86 | 36.97 | 41,827 | +0.49(+1.34%) |
Jun 13, 2011 | 36.48 | 36.68 | 36.34 | 36.48 | 62,659 | +0.20(+0.56%) |
Jun 10, 2011 | 36.75 | 36.75 | 36.23 | 36.28 | 51,691 | -0.68(-1.84%) |
Jun 09, 2011 | 36.86 | 36.96 | 36.68 | 36.96 | 43,857 | +0.10(+0.26%) |
Jun 08, 2011 | 36.92 | 37.01 | 36.77 | 36.86 | 52,067 | -0.22(-0.60%) |
Jun 07, 2011 | 37.07 | 37.30 | 37.03 | 37.09 | 57,251 | +0.33(+0.89%) |
Jun 06, 2011 | 37.04 | 37.17 | 36.74 | 36.76 | 42,381 | -0.45(-1.21%) |
Jun 03, 2011 | 37.17 | 37.44 | 37.02 | 37.21 | 14,874 | +0.01(+0.03%) |
May 24, 2011 | 37.18 | 37.26 | 37.02 | 37.20 | 76,994 | +0.22(+0.59%) |
May 23, 2011 | 37.01 | 37.04 | 36.72 | 36.98 | 52,981 | -0.56(-1.48%) |
May 20, 2011 | 37.46 | 37.70 | 37.33 | 37.54 | 62,422 | -0.15(-0.39%) |
May 19, 2011 | 37.43 | 37.69 | 37.38 | 37.69 | 37,304 | +0.30(+0.79%) |
May 18, 2011 | 37.21 | 37.41 | 37.14 | 37.39 | 45,503 | +0.25(+0.68%) |
May 17, 2011 | 36.94 | 37.18 | 36.88 | 37.13 | 94,484 | +0.18(+0.47%) |
May 16, 2011 | 37.06 | 37.28 | 36.90 | 36.96 | 93,748 | -0.15(-0.41%) |
May 13, 2011 | 37.49 | 37.50 | 36.85 | 37.11 | 201,376 | -0.48(-1.29%) |
May 12, 2011 | 37.41 | 37.68 | 37.29 | 37.59 | 148,322 | +0.05(+0.14%) |
May 11, 2011 | 37.85 | 37.85 | 37.33 | 37.54 | 162,338 | -0.33(-0.86%) |
May 10, 2011 | 37.58 | 37.91 | 37.57 | 37.87 | 50,292 | +0.19(+0.51%) |
May 09, 2011 | 37.52 | 37.71 | 37.30 | 37.67 | 75,805 | +0.25(+0.68%) |
May 06, 2011 | 37.74 | 37.93 | 37.26 | 37.42 | 50,938 | -0.09(-0.24%) |
May 05, 2011 | 37.84 | 37.88 | 37.40 | 37.51 | 47,516 | -0.60(-1.57%) |
May 04, 2011 | 38.30 | 38.33 | 37.97 | 38.11 | 30,135 | -0.18(-0.46%) |
May 03, 2011 | 38.25 | 38.44 | 38.10 | 38.28 | 228,435 | -0.08(-0.20%) |