Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 32.99 | 33.24 | 32.54 | 32.97 | 227,403 | -0.16(-0.48%) |
Apr 27, 2012 | 32.86 | 33.24 | 32.62 | 33.13 | 263,685 | +0.36(+1.10%) |
Apr 26, 2012 | 31.22 | 32.88 | 31.15 | 32.77 | 224,626 | +1.56(+5.00%) |
Apr 25, 2012 | 31.00 | 31.34 | 30.70 | 31.21 | 84,814 | +0.65(+2.13%) |
Apr 24, 2012 | 30.53 | 30.70 | 30.33 | 30.56 | 89,012 | +0.11(+0.36%) |
Apr 23, 2012 | 30.34 | 30.53 | 29.88 | 30.45 | 105,801 | -0.41(-1.33%) |
Apr 20, 2012 | 30.25 | 31.06 | 30.18 | 30.86 | 165,885 | +0.93(+3.11%) |
Apr 19, 2012 | 30.51 | 30.68 | 29.84 | 29.93 | 120,262 | -0.50(-1.64%) |
Apr 18, 2012 | 30.72 | 30.91 | 30.38 | 30.43 | 90,412 | -0.37(-1.20%) |
Apr 17, 2012 | 31.08 | 31.08 | 30.72 | 30.80 | 80,468 | -0.01(-0.03%) |
Apr 16, 2012 | 31.11 | 31.67 | 30.70 | 30.81 | 97,602 | -0.22(-0.71%) |
Apr 13, 2012 | 31.24 | 31.53 | 30.96 | 31.03 | 148,881 | -0.39(-1.24%) |
Apr 12, 2012 | 31.13 | 31.71 | 31.13 | 31.42 | 113,427 | +0.25(+0.80%) |
Apr 11, 2012 | 31.26 | 31.33 | 30.90 | 31.17 | 78,822 | +0.24(+0.78%) |
Apr 10, 2012 | 31.73 | 31.79 | 30.70 | 30.93 | 198,918 | -0.90(-2.83%) |
Apr 09, 2012 | 31.96 | 32.36 | 31.62 | 31.83 | 99,058 | -0.47(-1.46%) |
Apr 05, 2012 | 32.31 | 32.72 | 32.08 | 32.30 | 112,377 | -0.16(-0.49%) |
Apr 04, 2012 | 32.47 | 32.65 | 32.26 | 32.46 | 132,475 | -0.30(-0.92%) |
Apr 03, 2012 | 32.93 | 33.20 | 32.48 | 32.76 | 99,115 | -0.25(-0.76%) |
Apr 02, 2012 | 33.02 | 33.33 | 32.85 | 33.01 | 161,702 | -0.20(-0.60%) |
Mar 30, 2012 | 33.47 | 33.50 | 33.14 | 33.21 | 106,104 | +0.07(+0.21%) |
Mar 29, 2012 | 32.78 | 33.36 | 32.78 | 33.14 | 94,877 | +0.08(+0.24%) |
Mar 28, 2012 | 33.19 | 33.31 | 32.65 | 33.06 | 149,780 | -0.08(-0.24%) |
Mar 27, 2012 | 33.44 | 34.32 | 33.12 | 33.14 | 233,997 | -0.38(-1.13%) |
Mar 26, 2012 | 34.23 | 34.26 | 32.73 | 33.52 | 276,619 | -0.38(-1.12%) |
Mar 23, 2012 | 32.73 | 33.97 | 32.69 | 33.90 | 113,412 | +1.25(+3.83%) |
Mar 22, 2012 | 33.52 | 33.61 | 32.51 | 32.65 | 360,937 | -1.13(-3.35%) |
Mar 21, 2012 | 34.14 | 34.34 | 33.70 | 33.78 | 60,239 | -0.17(-0.50%) |
Mar 20, 2012 | 33.85 | 34.19 | 33.53 | 33.95 | 91,986 | -0.22(-0.64%) |
Mar 19, 2012 | 34.18 | 34.75 | 33.97 | 34.17 | 115,905 | +0.01(+0.03%) |
Mar 16, 2012 | 34.76 | 34.89 | 33.93 | 34.16 | 181,927 | -0.52(-1.50%) |
Mar 15, 2012 | 35.02 | 35.08 | 34.24 | 34.68 | 205,276 | -0.42(-1.20%) |
Mar 14, 2012 | 35.49 | 36.01 | 35.07 | 35.10 | 99,525 | -0.45(-1.27%) |
Mar 13, 2012 | 34.88 | 35.61 | 34.78 | 35.55 | 147,624 | +1.04(+3.01%) |
Mar 12, 2012 | 34.66 | 34.87 | 34.35 | 34.51 | 67,931 | -0.30(-0.86%) |
Mar 09, 2012 | 34.02 | 34.91 | 33.89 | 34.81 | 205,123 | +0.81(+2.38%) |
Mar 08, 2012 | 34.00 | 34.15 | 33.56 | 34.00 | 148,287 | +0.23(+0.68%) |
Mar 07, 2012 | 33.82 | 33.89 | 33.17 | 33.77 | 152,430 | -0.05(-0.15%) |
Mar 06, 2012 | 33.92 | 34.09 | 33.36 | 33.82 | 118,173 | -0.50(-1.46%) |
Mar 05, 2012 | 34.18 | 34.75 | 33.87 | 34.32 | 139,831 | -0.02(-0.06%) |
Mar 02, 2012 | 34.75 | 35.18 | 34.22 | 34.34 | 220,121 | -0.56(-1.60%) |
Mar 01, 2012 | 34.49 | 35.20 | 34.33 | 34.90 | 224,217 | +0.59(+1.72%) |
Feb 29, 2012 | 35.37 | 36.00 | 34.30 | 34.31 | 160,830 | -0.99(-2.80%) |
Feb 28, 2012 | 35.44 | 35.94 | 35.16 | 35.30 | 77,012 | -0.21(-0.59%) |
Feb 27, 2012 | 35.54 | 36.02 | 34.84 | 35.51 | 131,103 | -0.23(-0.64%) |
Feb 24, 2012 | 35.73 | 36.14 | 35.21 | 35.74 | 171,950 | +0.08(+0.22%) |
Feb 23, 2012 | 36.54 | 36.63 | 35.17 | 35.66 | 408,352 | -1.25(-3.39%) |
Feb 22, 2012 | 37.23 | 37.76 | 36.69 | 36.91 | 105,339 | -0.26(-0.70%) |
Feb 21, 2012 | 37.69 | 37.94 | 36.93 | 37.17 | 130,136 | -0.49(-1.30%) |
Feb 17, 2012 | 38.14 | 38.49 | 37.64 | 37.66 | 80,636 | -0.35(-0.92%) |
Feb 16, 2012 | 37.35 | 38.51 | 37.21 | 38.01 | 76,297 | +0.85(+2.29%) |
Feb 15, 2012 | 38.06 | 38.06 | 36.88 | 37.16 | 105,832 | -0.77(-2.03%) |
Feb 14, 2012 | 38.24 | 38.39 | 37.47 | 37.93 | 139,976 | -0.37(-0.97%) |
Feb 13, 2012 | 38.84 | 38.87 | 38.22 | 38.30 | 141,429 | -0.17(-0.44%) |
Feb 10, 2012 | 39.29 | 39.29 | 38.02 | 38.47 | 128,994 | -1.29(-3.24%) |
Feb 09, 2012 | 40.09 | 40.09 | 39.67 | 39.76 | 66,991 | -0.12(-0.30%) |
Feb 08, 2012 | 39.22 | 40.19 | 39.07 | 39.88 | 106,936 | +0.81(+2.07%) |
Feb 07, 2012 | 39.31 | 39.50 | 38.61 | 39.07 | 82,815 | -0.42(-1.06%) |
Feb 06, 2012 | 39.36 | 39.50 | 38.68 | 39.49 | 86,635 | -0.13(-0.33%) |
Feb 03, 2012 | 38.47 | 40.17 | 38.34 | 39.62 | 207,990 | +1.56(+4.10%) |
Feb 02, 2012 | 37.20 | 38.12 | 36.97 | 38.06 | 268,411 | +0.74(+1.98%) |
Feb 01, 2012 | 36.71 | 37.54 | 36.44 | 37.32 | 237,092 | +0.80(+2.19%) |
Jan 31, 2012 | 36.72 | 37.05 | 36.09 | 36.52 | 99,297 | +0.05(+0.14%) |
Jan 30, 2012 | 36.41 | 37.16 | 35.92 | 36.47 | 113,456 | -0.13(-0.36%) |
Jan 27, 2012 | 36.78 | 37.34 | 36.42 | 36.60 | 98,603 | -0.36(-0.97%) |
Jan 26, 2012 | 37.53 | 37.53 | 36.70 | 36.96 | 59,444 | -0.39(-1.04%) |
Jan 25, 2012 | 37.74 | 37.94 | 37.10 | 37.35 | 87,239 | -0.55(-1.45%) |
Jan 24, 2012 | 36.83 | 38.10 | 36.46 | 37.90 | 113,326 | +0.95(+2.57%) |
Jan 23, 2012 | 37.16 | 37.52 | 36.73 | 36.95 | 52,396 | -0.15(-0.40%) |
Jan 20, 2012 | 37.14 | 37.39 | 36.74 | 37.10 | 62,121 | -0.04(-0.11%) |
Jan 19, 2012 | 37.08 | 37.51 | 36.70 | 37.14 | 143,232 | +0.14(+0.38%) |
Jan 18, 2012 | 36.94 | 37.04 | 36.25 | 37.00 | 158,808 | +0.02(+0.05%) |
Jan 17, 2012 | 36.97 | 37.18 | 36.75 | 36.98 | 89,887 | +0.31(+0.85%) |
Jan 13, 2012 | 36.35 | 36.90 | 35.94 | 36.67 | 51,172 | -0.14(-0.38%) |
Jan 12, 2012 | 35.61 | 36.92 | 35.41 | 36.81 | 96,394 | +1.03(+2.88%) |
Jan 11, 2012 | 35.30 | 36.15 | 35.03 | 35.78 | 105,310 | +0.35(+0.99%) |
Jan 10, 2012 | 36.09 | 36.25 | 35.30 | 35.43 | 114,169 | -0.27(-0.76%) |
Jan 09, 2012 | 35.86 | 35.86 | 35.20 | 35.70 | 122,008 | -0.12(-0.34%) |
Jan 06, 2012 | 35.69 | 36.28 | 35.33 | 35.82 | 72,812 | +0.15(+0.42%) |
Jan 05, 2012 | 35.59 | 35.95 | 35.08 | 35.67 | 79,453 | -0.23(-0.64%) |
Jan 04, 2012 | 35.99 | 36.60 | 35.73 | 35.90 | 120,042 | +0.29(+0.81%) |
Dec 30, 2011 | 35.95 | 35.95 | 35.55 | 35.61 | 111,907 | -0.44(-1.22%) |
Dec 29, 2011 | 36.18 | 36.25 | 35.67 | 36.05 | 68,350 | +0.02(+0.06%) |
Dec 28, 2011 | 36.54 | 36.80 | 35.84 | 36.03 | 101,710 | -0.56(-1.53%) |
Dec 27, 2011 | 35.55 | 36.94 | 35.43 | 36.59 | 170,684 | +0.82(+2.29%) |
Dec 23, 2011 | 35.99 | 35.99 | 35.47 | 35.77 | 32,116 | +0.57(+1.62%) |
Dec 21, 2011 | 34.79 | 35.47 | 34.79 | 35.20 | 90,172 | +0.09(+0.26%) |
Dec 20, 2011 | 34.42 | 35.32 | 34.42 | 35.11 | 93,038 | +1.10(+3.23%) |
Dec 19, 2011 | 33.94 | 34.62 | 33.72 | 34.01 | 160,181 | -0.01(-0.03%) |
Dec 16, 2011 | 33.72 | 34.99 | 33.64 | 34.02 | 272,839 | +0.57(+1.70%) |
Dec 15, 2011 | 33.60 | 33.80 | 33.03 | 33.45 | 80,682 | +0.35(+1.06%) |
Dec 14, 2011 | 33.52 | 33.85 | 33.03 | 33.10 | 181,812 | -0.64(-1.90%) |
Dec 13, 2011 | 35.18 | 35.59 | 33.66 | 33.74 | 96,257 | -1.07(-3.07%) |
Dec 12, 2011 | 35.15 | 35.15 | 34.33 | 34.81 | 126,049 | -0.88(-2.47%) |
Dec 09, 2011 | 34.55 | 35.82 | 34.49 | 35.69 | 137,070 | +1.27(+3.69%) |
Dec 08, 2011 | 34.46 | 34.93 | 34.00 | 34.42 | 156,158 | -0.42(-1.21%) |
Dec 07, 2011 | 35.09 | 35.31 | 34.38 | 34.84 | 244,517 | -0.54(-1.53%) |
Dec 06, 2011 | 35.93 | 36.04 | 35.09 | 35.38 | 96,533 | -0.56(-1.56%) |
Dec 05, 2011 | 35.94 | 36.33 | 35.58 | 35.94 | 125,384 | +0.63(+1.78%) |
Dec 02, 2011 | 35.70 | 36.32 | 35.03 | 35.31 | 147,678 | +0.08(+0.23%) |
Dec 01, 2011 | 35.01 | 35.78 | 34.32 | 35.23 | 250,243 | +0.04(+0.11%) |
Nov 30, 2011 | 34.51 | 35.82 | 34.48 | 35.19 | 337,033 | +1.62(+4.83%) |
Nov 29, 2011 | 33.45 | 34.21 | 33.17 | 33.57 | 162,866 | +0.10(+0.30%) |
Nov 28, 2011 | 32.33 | 33.74 | 32.33 | 33.47 | 147,504 | +1.11(+3.43%) |
Nov 25, 2011 | 31.65 | 32.56 | 31.50 | 32.36 | 107,947 | +0.46(+1.44%) |
Nov 23, 2011 | 32.16 | 32.32 | 31.69 | 31.90 | 194,902 | -0.48(-1.48%) |
Nov 22, 2011 | 32.84 | 33.05 | 32.30 | 32.38 | 162,901 | -0.42(-1.28%) |
Nov 21, 2011 | 32.83 | 33.18 | 32.68 | 32.80 | 132,900 | -0.65(-1.94%) |
Nov 18, 2011 | 32.57 | 33.52 | 32.30 | 33.45 | 170,296 | +0.86(+2.64%) |
Nov 17, 2011 | 33.53 | 33.64 | 32.44 | 32.59 | 127,972 | -0.87(-2.60%) |
Nov 16, 2011 | 34.05 | 34.05 | 33.44 | 33.46 | 169,130 | -0.99(-2.87%) |
Nov 15, 2011 | 34.31 | 34.64 | 33.57 | 34.45 | 161,109 | +0.05(+0.15%) |
Nov 14, 2011 | 34.95 | 35.29 | 34.27 | 34.40 | 125,742 | -0.68(-1.94%) |
Nov 11, 2011 | 34.82 | 35.33 | 34.65 | 35.08 | 138,580 | +0.68(+1.98%) |
Nov 10, 2011 | 34.35 | 34.67 | 33.85 | 34.40 | 99,193 | +0.50(+1.47%) |
Nov 09, 2011 | 34.21 | 34.74 | 33.75 | 33.90 | 144,480 | -1.15(-3.28%) |
Nov 08, 2011 | 34.29 | 35.19 | 34.12 | 35.05 | 160,831 | +1.04(+3.06%) |
Nov 07, 2011 | 34.27 | 34.28 | 33.00 | 34.01 | 168,602 | -0.29(-0.85%) |
Nov 04, 2011 | 34.30 | 34.77 | 33.88 | 34.30 | 118,802 | -0.35(-1.01%) |
Nov 03, 2011 | 33.78 | 35.35 | 33.78 | 34.65 | 267,303 | +1.61(+4.87%) |
Nov 02, 2011 | 33.32 | 33.46 | 32.36 | 33.04 | 226,516 | +0.19(+0.58%) |
Nov 01, 2011 | 32.18 | 33.28 | 32.18 | 32.85 | 324,480 | -0.28(-0.85%) |
Oct 31, 2011 | 33.68 | 33.68 | 32.76 | 33.13 | 287,317 | -1.04(-3.04%) |
Oct 28, 2011 | 34.06 | 35.16 | 33.74 | 34.17 | 435,918 | -1.60(-4.47%) |
Oct 27, 2011 | 36.60 | 36.68 | 31.81 | 35.77 | 1,350,756 | -0.89(-2.43%) |
Oct 26, 2011 | 36.86 | 36.86 | 35.55 | 36.66 | 165,334 | +0.65(+1.81%) |
Oct 25, 2011 | 37.37 | 37.37 | 35.98 | 36.01 | 158,163 | -1.29(-3.46%) |
Oct 24, 2011 | 36.40 | 37.54 | 35.74 | 37.30 | 115,091 | +1.18(+3.27%) |
Oct 21, 2011 | 35.45 | 36.12 | 34.90 | 36.12 | 139,654 | +1.18(+3.38%) |
Oct 20, 2011 | 35.31 | 35.45 | 34.12 | 34.94 | 87,691 | -0.34(-0.96%) |
Oct 19, 2011 | 35.61 | 35.88 | 34.94 | 35.28 | 188,446 | -0.47(-1.31%) |
Oct 18, 2011 | 34.81 | 36.03 | 34.03 | 35.75 | 109,218 | +1.01(+2.91%) |
Oct 17, 2011 | 36.18 | 36.46 | 34.60 | 34.74 | 152,426 | -1.78(-4.87%) |
Oct 14, 2011 | 36.28 | 36.57 | 35.74 | 36.52 | 90,587 | +0.52(+1.44%) |
Oct 13, 2011 | 35.81 | 36.05 | 35.33 | 36.00 | 85,405 | -0.13(-0.36%) |
Oct 12, 2011 | 36.03 | 36.69 | 35.59 | 36.13 | 191,093 | +0.41(+1.15%) |
Oct 11, 2011 | 34.92 | 35.90 | 34.92 | 35.72 | 230,802 | +0.53(+1.51%) |
Oct 10, 2011 | 35.03 | 35.26 | 34.35 | 35.19 | 114,826 | +1.04(+3.05%) |
Oct 07, 2011 | 35.70 | 35.92 | 33.98 | 34.15 | 141,850 | -1.46(-4.10%) |
Oct 06, 2011 | 35.28 | 35.75 | 34.79 | 35.61 | 149,175 | +0.77(+2.21%) |
Oct 05, 2011 | 35.49 | 35.93 | 34.47 | 34.84 | 217,434 | -0.69(-1.94%) |
Oct 04, 2011 | 32.61 | 35.83 | 32.00 | 35.53 | 240,733 | +2.56(+7.76%) |
Oct 03, 2011 | 34.38 | 34.79 | 32.92 | 32.97 | 213,699 | -1.01(-2.97%) |
Sep 30, 2011 | 34.28 | 35.05 | 33.89 | 33.98 | 150,238 | -0.88(-2.52%) |
Sep 29, 2011 | 34.65 | 34.87 | 33.76 | 34.86 | 134,287 | +0.83(+2.44%) |
Sep 28, 2011 | 35.71 | 35.72 | 33.93 | 34.03 | 195,616 | -1.66(-4.65%) |
Sep 27, 2011 | 35.38 | 36.74 | 35.38 | 35.69 | 140,520 | +0.52(+1.48%) |
Sep 26, 2011 | 33.93 | 35.21 | 33.28 | 35.17 | 151,063 | +1.40(+4.15%) |
Sep 23, 2011 | 33.36 | 33.78 | 32.83 | 33.77 | 198,195 | +0.38(+1.14%) |
Sep 22, 2011 | 33.05 | 34.03 | 33.03 | 33.39 | 318,381 | -0.61(-1.79%) |
Sep 21, 2011 | 35.60 | 35.89 | 33.94 | 34.00 | 152,401 | -1.80(-5.03%) |
Sep 20, 2011 | 36.71 | 37.09 | 35.80 | 35.80 | 171,562 | -0.82(-2.24%) |
Sep 19, 2011 | 37.00 | 37.38 | 36.09 | 36.62 | 180,895 | -0.96(-2.55%) |
Sep 16, 2011 | 37.07 | 37.59 | 36.43 | 37.58 | 259,597 | +0.74(+2.01%) |
Sep 15, 2011 | 36.72 | 37.12 | 36.05 | 36.84 | 268,218 | +0.45(+1.24%) |
Sep 14, 2011 | 36.32 | 37.06 | 35.38 | 36.39 | 268,179 | +0.34(+0.94%) |
Sep 13, 2011 | 34.76 | 36.24 | 34.11 | 36.05 | 318,031 | +1.54(+4.46%) |
Sep 12, 2011 | 34.81 | 35.52 | 33.89 | 34.51 | 299,442 | -0.79(-2.24%) |
Sep 09, 2011 | 35.66 | 35.91 | 34.91 | 35.30 | 256,487 | -0.79(-2.19%) |
Sep 08, 2011 | 36.38 | 37.36 | 35.78 | 36.09 | 215,293 | -0.59(-1.61%) |
Sep 07, 2011 | 36.49 | 37.05 | 36.41 | 36.68 | 161,343 | +0.72(+2.00%) |
Sep 06, 2011 | 34.46 | 36.06 | 34.20 | 35.96 | 139,760 | +0.48(+1.35%) |
Sep 02, 2011 | 35.97 | 36.32 | 35.39 | 35.48 | 139,943 | -1.24(-3.38%) |
Sep 01, 2011 | 36.87 | 37.51 | 36.32 | 36.72 | 299,066 | -0.10(-0.27%) |
Aug 31, 2011 | 37.33 | 37.92 | 36.08 | 36.82 | 263,904 | -0.43(-1.15%) |
Aug 30, 2011 | 35.36 | 37.33 | 34.98 | 37.25 | 278,217 | +1.65(+4.63%) |
Aug 29, 2011 | 34.21 | 35.72 | 33.56 | 35.60 | 241,911 | +1.94(+5.75%) |
Aug 26, 2011 | 32.95 | 34.02 | 32.65 | 33.66 | 279,600 | +0.37(+1.10%) |
Aug 25, 2011 | 33.76 | 34.31 | 33.03 | 33.30 | 190,432 | -0.22(-0.64%) |
Aug 24, 2011 | 32.83 | 33.69 | 32.45 | 33.52 | 180,492 | +0.69(+2.10%) |
Aug 23, 2011 | 32.24 | 32.91 | 31.79 | 32.83 | 322,872 | +0.63(+1.96%) |
Aug 22, 2011 | 33.74 | 34.02 | 31.76 | 32.20 | 253,760 | -0.72(-2.19%) |
Aug 19, 2011 | 33.38 | 33.74 | 32.51 | 32.91 | 274,804 | -0.80(-2.37%) |
Aug 18, 2011 | 33.92 | 34.06 | 33.36 | 33.72 | 301,348 | -1.32(-3.78%) |
Aug 17, 2011 | 35.55 | 36.03 | 34.81 | 35.04 | 73,192 | -0.37(-1.04%) |
Aug 16, 2011 | 35.90 | 36.09 | 35.04 | 35.41 | 116,442 | -0.99(-2.71%) |
Aug 15, 2011 | 35.84 | 36.59 | 34.98 | 36.40 | 130,024 | +0.87(+2.43%) |
Aug 12, 2011 | 34.55 | 35.58 | 33.91 | 35.53 | 195,568 | +1.12(+3.25%) |
Aug 11, 2011 | 34.01 | 34.81 | 33.72 | 34.41 | 483,384 | +0.57(+1.70%) |
Aug 10, 2011 | 34.26 | 35.63 | 33.73 | 33.84 | 521,832 | -1.39(-3.96%) |
Aug 09, 2011 | 34.25 | 35.30 | 31.50 | 35.23 | 632,166 | +2.04(+6.16%) |
Aug 08, 2011 | 34.25 | 34.77 | 33.19 | 33.19 | 637,496 | -1.41(-4.08%) |
Aug 05, 2011 | 35.44 | 35.83 | 33.19 | 34.59 | 310,310 | -0.43(-1.21%) |
Aug 04, 2011 | 36.50 | 37.04 | 34.96 | 35.02 | 316,808 | -2.02(-5.45%) |
Aug 03, 2011 | 37.08 | 37.58 | 36.84 | 37.04 | 286,136 | +0.06(+0.18%) |
Aug 02, 2011 | 37.47 | 38.05 | 36.93 | 36.98 | 299,336 | -0.64(-1.71%) |
Aug 01, 2011 | 38.18 | 38.23 | 37.40 | 37.62 | 452,680 | -0.20(-0.53%) |
Jul 29, 2011 | 37.48 | 38.85 | 36.88 | 37.82 | 477,054 | -0.31(-0.81%) |
Jul 28, 2011 | 35.22 | 38.74 | 34.16 | 38.13 | 933,770 | +4.61(+13.74%) |
Jul 27, 2011 | 33.67 | 33.88 | 33.28 | 33.52 | 382,818 | -0.30(-0.90%) |
Jul 26, 2011 | 33.47 | 34.02 | 32.91 | 33.83 | 241,610 | +0.41(+1.21%) |
Jul 25, 2011 | 33.69 | 33.95 | 33.36 | 33.42 | 239,510 | -0.69(-2.02%) |
Jul 22, 2011 | 34.08 | 34.16 | 33.99 | 34.12 | 99,648 | -0.05(-0.16%) |
Jul 21, 2011 | 33.95 | 34.34 | 33.84 | 34.17 | 185,916 | +0.34(+0.99%) |
Jul 20, 2011 | 34.42 | 34.73 | 33.53 | 33.84 | 118,774 | -0.62(-1.80%) |
Jul 19, 2011 | 34.02 | 34.55 | 33.69 | 34.45 | 156,190 | +0.89(+2.65%) |
Jul 18, 2011 | 33.48 | 33.77 | 32.78 | 33.56 | 166,626 | -0.05(-0.15%) |
Jul 15, 2011 | 33.49 | 33.95 | 33.35 | 33.62 | 101,396 | +0.20(+0.60%) |
Jul 14, 2011 | 33.77 | 33.93 | 33.12 | 33.41 | 190,502 | -0.24(-0.71%) |
Jul 13, 2011 | 33.52 | 34.30 | 33.44 | 33.66 | 85,838 | +0.33(+0.98%) |
Jul 12, 2011 | 33.34 | 33.80 | 33.16 | 33.33 | 124,598 | -0.09(-0.28%) |
Jul 11, 2011 | 33.84 | 33.94 | 33.25 | 33.42 | 83,866 | -0.87(-2.54%) |
Jul 08, 2011 | 34.04 | 34.32 | 33.48 | 34.30 | 128,468 | -0.22(-0.64%) |
Jul 07, 2011 | 34.42 | 34.74 | 34.12 | 34.52 | 164,872 | +0.40(+1.17%) |
Jul 06, 2011 | 34.33 | 34.60 | 33.20 | 34.12 | 526,236 | -0.14(-0.42%) |
Jul 05, 2011 | 35.12 | 35.34 | 33.65 | 34.26 | 319,780 | -0.97(-2.75%) |
Jul 01, 2011 | 34.09 | 35.88 | 33.93 | 35.23 | 404,570 | +1.09(+3.19%) |
Jun 30, 2011 | 33.16 | 34.20 | 32.83 | 34.14 | 319,212 | +1.12(+3.38%) |
Jun 29, 2011 | 31.80 | 33.24 | 31.50 | 33.02 | 315,466 | +1.44(+4.56%) |
Jun 28, 2011 | 31.59 | 31.90 | 31.45 | 31.59 | 243,304 | +0.05(+0.16%) |
Jun 27, 2011 | 31.51 | 32.06 | 31.38 | 31.54 | 181,470 | +0.09(+0.30%) |
Jun 24, 2011 | 31.69 | 31.77 | 31.25 | 31.44 | 345,994 | -0.12(-0.40%) |
Jun 23, 2011 | 31.14 | 31.71 | 30.84 | 31.57 | 171,782 | +0.19(+0.59%) |
Jun 22, 2011 | 31.33 | 31.75 | 31.14 | 31.38 | 195,842 | -0.18(-0.55%) |
Jun 21, 2011 | 31.16 | 32.20 | 31.02 | 31.55 | 215,506 | +0.66(+2.12%) |
Jun 20, 2011 | 30.75 | 30.93 | 30.44 | 30.90 | 144,350 | -0.05(-0.16%) |
Jun 17, 2011 | 31.54 | 31.62 | 30.79 | 30.95 | 169,132 | -0.34(-1.07%) |
Jun 16, 2011 | 31.40 | 31.64 | 30.85 | 31.29 | 129,420 | -0.14(-0.43%) |
Jun 15, 2011 | 31.52 | 31.61 | 31.24 | 31.42 | 202,332 | -0.38(-1.21%) |
Jun 14, 2011 | 31.87 | 32.05 | 31.59 | 31.80 | 141,160 | +0.29(+0.92%) |
Jun 13, 2011 | 31.62 | 32.12 | 31.50 | 31.52 | 105,498 | -0.11(-0.33%) |
Jun 10, 2011 | 32.35 | 32.49 | 31.50 | 31.62 | 232,888 | -0.87(-2.69%) |
Jun 09, 2011 | 32.59 | 33.21 | 32.47 | 32.49 | 116,606 | +0.02(+0.08%) |
Jun 08, 2011 | 32.78 | 33.15 | 32.00 | 32.47 | 163,234 | -0.48(-1.47%) |
Jun 07, 2011 | 32.80 | 33.42 | 32.45 | 32.95 | 230,040 | +0.66(+2.03%) |
Jun 06, 2011 | 33.15 | 33.30 | 32.27 | 32.30 | 132,194 | -0.82(-2.46%) |
Jun 03, 2011 | 33.23 | 33.66 | 33.01 | 33.12 | 161,118 | -1.58(-4.55%) |
May 24, 2011 | 35.40 | 35.40 | 34.49 | 34.70 | 225,740 | -0.53(-1.50%) |
May 23, 2011 | 35.70 | 35.74 | 35.05 | 35.23 | 203,264 | -1.18(-3.24%) |
May 20, 2011 | 36.33 | 36.92 | 35.81 | 36.41 | 107,928 | -0.09(-0.23%) |
May 19, 2011 | 36.99 | 37.14 | 36.23 | 36.49 | 169,772 | -0.17(-0.48%) |
May 18, 2011 | 36.23 | 37.33 | 35.50 | 36.66 | 162,106 | +0.60(+1.68%) |
May 17, 2011 | 36.48 | 36.87 | 35.84 | 36.06 | 154,236 | -0.58(-1.58%) |
May 16, 2011 | 37.16 | 37.45 | 36.60 | 36.64 | 159,132 | -0.87(-2.31%) |
May 13, 2011 | 37.23 | 37.65 | 36.62 | 37.51 | 97,260 | +0.25(+0.66%) |
May 12, 2011 | 37.39 | 37.43 | 36.02 | 37.26 | 315,244 | -0.22(-0.59%) |
May 11, 2011 | 38.15 | 38.15 | 37.31 | 37.48 | 97,726 | -0.85(-2.20%) |
May 10, 2011 | 37.41 | 38.37 | 37.15 | 38.33 | 123,826 | +1.11(+2.98%) |
May 09, 2011 | 37.37 | 37.58 | 36.80 | 37.22 | 157,850 | -0.26(-0.71%) |
May 06, 2011 | 37.73 | 37.99 | 36.84 | 37.48 | 219,722 | +0.16(+0.43%) |
May 05, 2011 | 37.25 | 38.12 | 36.86 | 37.32 | 154,172 | -1.19(-3.08%) |
May 04, 2011 | 39.01 | 39.01 | 37.62 | 38.51 | 160,144 | -0.55(-1.41%) |
May 03, 2011 | 39.12 | 39.15 | 38.89 | 39.05 | 160,286 | -0.12(-0.31%) |