Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 44.40 | 44.44 | 43.59 | 43.83 | 987,693 | -0.77(-1.73%) |
Apr 27, 2012 | 44.10 | 44.94 | 43.63 | 44.60 | 1,106,965 | +0.77(+1.76%) |
Apr 26, 2012 | 43.44 | 44.00 | 43.16 | 43.83 | 715,693 | +0.27(+0.62%) |
Apr 25, 2012 | 43.48 | 43.84 | 43.07 | 43.56 | 785,909 | +0.68(+1.59%) |
Apr 24, 2012 | 42.78 | 43.19 | 42.59 | 42.88 | 681,889 | +0.19(+0.45%) |
Apr 23, 2012 | 42.48 | 42.75 | 42.18 | 42.69 | 705,337 | -0.49(-1.13%) |
Apr 20, 2012 | 43.35 | 43.67 | 43.00 | 43.18 | 1,045,272 | +0.00(+0.00%) |
Apr 19, 2012 | 43.82 | 44.17 | 42.79 | 43.18 | 723,984 | -0.68(-1.55%) |
Apr 18, 2012 | 44.00 | 44.09 | 43.51 | 43.86 | 818,168 | -0.39(-0.88%) |
Apr 17, 2012 | 43.73 | 44.58 | 43.59 | 44.25 | 818,256 | +0.97(+2.24%) |
Apr 16, 2012 | 43.12 | 43.69 | 42.93 | 43.28 | 1,407,141 | +0.38(+0.89%) |
Apr 13, 2012 | 43.48 | 43.54 | 42.79 | 42.90 | 1,171,839 | -0.76(-1.74%) |
Apr 12, 2012 | 42.72 | 43.74 | 42.65 | 43.66 | 739,918 | +0.99(+2.32%) |
Apr 11, 2012 | 42.68 | 42.90 | 42.15 | 42.67 | 790,997 | +0.75(+1.79%) |
Apr 10, 2012 | 42.28 | 42.91 | 41.89 | 41.92 | 1,109,993 | -1.10(-2.56%) |
Apr 09, 2012 | 42.76 | 43.10 | 42.53 | 43.02 | 1,403,075 | -0.75(-1.71%) |
Apr 05, 2012 | 43.69 | 44.14 | 43.50 | 43.77 | 900,863 | -0.16(-0.36%) |
Apr 04, 2012 | 44.28 | 44.50 | 43.93 | 43.93 | 961,313 | -0.80(-1.79%) |
Apr 03, 2012 | 44.57 | 44.90 | 44.32 | 44.73 | 798,608 | -0.02(-0.04%) |
Apr 02, 2012 | 44.21 | 45.00 | 43.84 | 44.75 | 1,141,516 | +0.38(+0.86%) |
Mar 30, 2012 | 45.13 | 45.47 | 44.37 | 44.37 | 1,629,467 | -0.48(-1.07%) |
Mar 29, 2012 | 45.04 | 45.18 | 44.44 | 44.85 | 967,075 | -0.59(-1.30%) |
Mar 28, 2012 | 46.32 | 46.33 | 44.81 | 45.44 | 1,196,759 | -1.02(-2.20%) |
Mar 27, 2012 | 46.33 | 46.63 | 46.00 | 46.46 | 1,796,892 | +0.10(+0.22%) |
Mar 26, 2012 | 45.49 | 46.44 | 45.33 | 46.36 | 1,236,767 | +1.46(+3.25%) |
Mar 23, 2012 | 44.97 | 45.02 | 44.03 | 44.90 | 1,061,011 | +0.08(+0.18%) |
Mar 22, 2012 | 45.53 | 45.53 | 44.30 | 44.82 | 1,015,770 | -1.11(-2.42%) |
Mar 21, 2012 | 46.04 | 46.23 | 45.67 | 45.93 | 650,885 | +0.11(+0.24%) |
Mar 20, 2012 | 46.38 | 46.41 | 45.60 | 45.82 | 842,084 | -1.05(-2.24%) |
Mar 19, 2012 | 46.63 | 47.13 | 46.38 | 46.87 | 642,819 | -0.02(-0.04%) |
Mar 16, 2012 | 46.89 | 47.29 | 46.85 | 46.89 | 881,917 | +0.02(+0.04%) |
Mar 15, 2012 | 45.85 | 47.02 | 45.60 | 46.87 | 1,075,654 | +1.09(+2.38%) |
Mar 14, 2012 | 46.40 | 46.54 | 45.65 | 45.78 | 890,247 | -0.62(-1.34%) |
Mar 13, 2012 | 45.51 | 46.41 | 45.32 | 46.40 | 627,945 | +1.35(+3.00%) |
Mar 12, 2012 | 45.48 | 45.95 | 44.91 | 45.05 | 639,347 | -0.35(-0.77%) |
Mar 09, 2012 | 45.19 | 45.75 | 45.12 | 45.40 | 465,436 | +0.25(+0.55%) |
Mar 08, 2012 | 45.25 | 45.43 | 44.50 | 45.15 | 725,849 | +0.34(+0.76%) |
Mar 07, 2012 | 44.79 | 45.10 | 44.53 | 44.81 | 1,088,070 | -0.02(-0.04%) |
Mar 06, 2012 | 46.05 | 46.05 | 44.58 | 44.83 | 1,209,926 | -1.98(-4.23%) |
Mar 05, 2012 | 47.03 | 47.55 | 46.76 | 46.81 | 1,566,635 | -0.37(-0.78%) |
Mar 02, 2012 | 47.31 | 47.39 | 47.02 | 47.18 | 1,298,441 | -0.10(-0.21%) |
Mar 01, 2012 | 46.53 | 47.35 | 46.40 | 47.28 | 1,193,826 | +1.06(+2.29%) |
Feb 29, 2012 | 47.00 | 47.38 | 46.13 | 46.22 | 830,510 | -0.76(-1.62%) |
Feb 28, 2012 | 47.00 | 47.15 | 46.54 | 46.98 | 943,764 | -0.07(-0.15%) |
Feb 27, 2012 | 46.92 | 47.33 | 46.45 | 47.05 | 860,046 | -0.14(-0.30%) |
Feb 24, 2012 | 47.70 | 48.17 | 47.11 | 47.19 | 1,496,401 | -0.42(-0.88%) |
Feb 23, 2012 | 45.01 | 47.77 | 44.61 | 47.61 | 2,214,253 | +2.85(+6.37%) |
Feb 22, 2012 | 45.45 | 45.45 | 44.54 | 44.76 | 912,306 | -0.86(-1.89%) |
Feb 21, 2012 | 45.83 | 46.21 | 45.53 | 45.62 | 995,529 | +0.07(+0.15%) |
Feb 17, 2012 | 45.78 | 46.00 | 45.52 | 45.55 | 601,446 | +0.07(+0.15%) |
Feb 16, 2012 | 44.78 | 45.60 | 44.76 | 45.48 | 645,942 | +0.85(+1.90%) |
Feb 15, 2012 | 46.07 | 46.07 | 44.44 | 44.63 | 1,231,714 | -1.36(-2.96%) |
Feb 14, 2012 | 46.07 | 46.27 | 45.73 | 45.99 | 949,168 | -0.30(-0.65%) |
Feb 13, 2012 | 46.24 | 46.33 | 45.41 | 46.29 | 921,193 | +0.44(+0.96%) |
Feb 10, 2012 | 45.75 | 46.08 | 45.32 | 45.85 | 666,962 | -0.54(-1.16%) |
Feb 09, 2012 | 45.91 | 46.56 | 45.80 | 46.39 | 564,912 | +0.56(+1.22%) |
Feb 08, 2012 | 46.12 | 46.22 | 45.50 | 45.83 | 572,266 | -0.31(-0.67%) |
Feb 07, 2012 | 46.27 | 46.37 | 45.69 | 46.14 | 720,109 | -0.39(-0.84%) |
Feb 06, 2012 | 46.98 | 47.07 | 46.19 | 46.53 | 851,673 | -0.68(-1.44%) |
Feb 03, 2012 | 46.43 | 47.42 | 46.25 | 47.21 | 1,436,046 | +1.09(+2.36%) |
Feb 02, 2012 | 46.30 | 46.61 | 46.02 | 46.12 | 797,082 | -0.13(-0.28%) |
Feb 01, 2012 | 45.27 | 46.40 | 45.17 | 46.25 | 1,016,679 | +1.49(+3.33%) |
Jan 31, 2012 | 45.24 | 45.42 | 44.31 | 44.76 | 813,257 | -0.05(-0.11%) |
Jan 30, 2012 | 44.70 | 44.86 | 44.06 | 44.81 | 1,101,120 | -0.38(-0.84%) |
Jan 27, 2012 | 45.17 | 45.58 | 44.91 | 45.19 | 1,014,224 | -0.09(-0.20%) |
Jan 26, 2012 | 45.42 | 46.00 | 44.85 | 45.28 | 2,272,231 | -1.02(-2.20%) |
Jan 25, 2012 | 45.43 | 46.44 | 45.18 | 46.30 | 1,339,880 | +0.77(+1.69%) |
Jan 24, 2012 | 44.98 | 45.53 | 44.65 | 45.53 | 724,228 | +0.23(+0.51%) |
Jan 23, 2012 | 45.36 | 45.99 | 45.14 | 45.30 | 1,103,328 | +0.01(+0.02%) |
Jan 20, 2012 | 45.21 | 45.49 | 45.06 | 45.29 | 981,617 | +0.13(+0.29%) |
Jan 19, 2012 | 44.58 | 45.71 | 44.54 | 45.16 | 1,192,694 | +0.92(+2.08%) |
Jan 18, 2012 | 43.51 | 44.41 | 43.38 | 44.24 | 856,059 | +0.59(+1.35%) |
Jan 17, 2012 | 43.42 | 43.88 | 43.18 | 43.65 | 1,022,905 | +0.65(+1.51%) |
Jan 13, 2012 | 43.13 | 43.36 | 42.47 | 43.00 | 1,476,372 | -0.47(-1.08%) |
Jan 12, 2012 | 41.37 | 43.59 | 41.37 | 43.47 | 2,004,188 | +2.16(+5.23%) |
Jan 11, 2012 | 41.45 | 42.02 | 41.25 | 41.31 | 992,585 | -0.37(-0.89%) |
Jan 10, 2012 | 41.00 | 41.70 | 40.95 | 41.68 | 1,090,628 | +1.03(+2.53%) |
Jan 09, 2012 | 41.15 | 41.30 | 40.53 | 40.65 | 1,045,251 | -0.52(-1.26%) |
Jan 06, 2012 | 41.26 | 41.35 | 40.88 | 41.17 | 814,251 | -0.11(-0.27%) |
Jan 05, 2012 | 41.14 | 41.47 | 40.67 | 41.28 | 928,526 | -0.24(-0.58%) |
Jan 04, 2012 | 41.22 | 41.55 | 40.85 | 41.52 | 1,046,486 | +0.94(+2.32%) |
Dec 30, 2011 | 40.86 | 41.00 | 40.55 | 40.58 | 921,605 | -0.28(-0.69%) |
Dec 29, 2011 | 40.33 | 40.94 | 40.26 | 40.86 | 934,225 | +0.72(+1.79%) |
Dec 28, 2011 | 41.08 | 41.14 | 39.99 | 40.14 | 953,251 | -0.95(-2.31%) |
Dec 27, 2011 | 40.71 | 41.37 | 40.58 | 41.09 | 730,043 | +0.20(+0.49%) |
Dec 23, 2011 | 40.74 | 40.91 | 39.95 | 40.89 | 852,497 | +0.78(+1.94%) |
Dec 21, 2011 | 40.20 | 40.26 | 39.20 | 40.11 | 1,246,244 | -0.15(-0.37%) |
Dec 20, 2011 | 39.33 | 40.66 | 39.33 | 40.26 | 1,649,735 | +1.73(+4.49%) |
Dec 19, 2011 | 40.12 | 40.16 | 38.39 | 38.53 | 1,134,466 | -1.28(-3.22%) |
Dec 16, 2011 | 40.20 | 40.74 | 39.63 | 39.81 | 1,666,945 | +0.00(+0.00%) |
Dec 15, 2011 | 40.44 | 40.63 | 39.60 | 39.81 | 1,480,175 | +0.06(+0.15%) |
Dec 14, 2011 | 40.32 | 40.42 | 39.34 | 39.75 | 1,483,473 | -0.94(-2.31%) |
Dec 13, 2011 | 42.09 | 42.29 | 40.39 | 40.69 | 1,446,399 | -1.02(-2.45%) |
Dec 12, 2011 | 41.81 | 41.84 | 41.29 | 41.71 | 1,013,592 | -0.82(-1.93%) |
Dec 09, 2011 | 41.81 | 42.81 | 41.59 | 42.53 | 1,039,792 | +0.73(+1.75%) |
Dec 08, 2011 | 42.43 | 42.60 | 41.65 | 41.80 | 1,567,734 | -0.96(-2.25%) |
Dec 07, 2011 | 42.35 | 43.00 | 42.24 | 42.76 | 1,540,711 | +0.15(+0.35%) |
Dec 06, 2011 | 42.83 | 43.08 | 42.23 | 42.61 | 1,247,338 | -0.04(-0.09%) |
Dec 05, 2011 | 42.75 | 43.10 | 42.34 | 42.65 | 1,477,353 | +0.60(+1.43%) |
Dec 02, 2011 | 41.85 | 42.82 | 41.70 | 42.05 | 1,951,032 | +0.78(+1.89%) |
Dec 01, 2011 | 41.37 | 41.63 | 41.10 | 41.27 | 1,153,386 | -0.27(-0.65%) |
Nov 30, 2011 | 41.49 | 41.80 | 40.99 | 41.54 | 1,548,808 | +1.71(+4.29%) |
Nov 29, 2011 | 39.88 | 40.39 | 39.50 | 39.83 | 1,488,903 | -0.01(-0.03%) |
Nov 28, 2011 | 39.87 | 40.35 | 39.35 | 39.84 | 1,436,123 | +1.33(+3.45%) |
Nov 25, 2011 | 38.00 | 39.06 | 38.00 | 38.51 | 700,870 | +0.02(+0.05%) |
Nov 23, 2011 | 39.06 | 39.28 | 38.42 | 38.49 | 2,179,394 | -1.11(-2.80%) |
Nov 22, 2011 | 39.65 | 40.04 | 39.25 | 39.60 | 1,313,710 | -0.07(-0.18%) |
Nov 21, 2011 | 39.86 | 39.98 | 38.97 | 39.67 | 1,413,502 | -1.02(-2.51%) |
Nov 18, 2011 | 40.98 | 41.53 | 40.56 | 40.69 | 1,293,107 | -0.13(-0.32%) |
Nov 17, 2011 | 41.19 | 41.92 | 40.40 | 40.82 | 2,280,068 | -0.41(-0.99%) |
Nov 16, 2011 | 40.72 | 42.62 | 40.45 | 41.23 | 3,322,051 | +0.06(+0.15%) |
Nov 15, 2011 | 38.23 | 41.78 | 38.14 | 41.17 | 4,262,988 | +3.03(+7.94%) |
Nov 14, 2011 | 38.69 | 38.74 | 37.80 | 38.14 | 1,545,658 | -0.82(-2.10%) |
Nov 11, 2011 | 38.51 | 39.32 | 38.36 | 38.96 | 1,479,583 | +1.07(+2.82%) |
Nov 10, 2011 | 38.35 | 38.60 | 37.58 | 37.89 | 1,521,247 | +0.12(+0.32%) |
Nov 09, 2011 | 38.70 | 38.93 | 37.58 | 37.77 | 2,024,281 | -2.17(-5.43%) |
Nov 08, 2011 | 39.43 | 40.01 | 38.80 | 39.94 | 1,097,922 | +0.89(+2.28%) |
Nov 07, 2011 | 39.21 | 39.52 | 38.17 | 39.05 | 1,374,076 | -0.19(-0.48%) |
Nov 04, 2011 | 39.98 | 40.13 | 38.98 | 39.24 | 1,753,938 | -1.50(-3.68%) |
Nov 03, 2011 | 39.98 | 40.86 | 39.32 | 40.74 | 1,649,390 | +1.44(+3.66%) |
Nov 02, 2011 | 38.36 | 39.55 | 38.00 | 39.30 | 1,360,434 | +1.23(+3.23%) |
Nov 01, 2011 | 37.46 | 38.59 | 37.11 | 38.07 | 1,806,064 | -0.73(-1.88%) |
Oct 31, 2011 | 39.82 | 39.92 | 38.77 | 38.80 | 1,799,814 | -1.59(-3.94%) |
Oct 28, 2011 | 40.75 | 41.68 | 40.35 | 40.39 | 1,955,840 | -0.51(-1.25%) |
Oct 27, 2011 | 39.97 | 41.48 | 39.49 | 40.90 | 1,513,134 | +2.12(+5.47%) |
Oct 26, 2011 | 38.76 | 39.06 | 37.66 | 38.78 | 1,334,610 | +0.77(+2.03%) |
Oct 25, 2011 | 38.53 | 38.94 | 37.51 | 38.01 | 976,157 | -0.85(-2.19%) |
Oct 24, 2011 | 38.02 | 38.92 | 37.82 | 38.86 | 1,278,184 | +0.90(+2.37%) |
Oct 21, 2011 | 36.95 | 37.98 | 36.72 | 37.96 | 1,259,992 | +1.53(+4.20%) |
Oct 20, 2011 | 36.32 | 36.67 | 35.52 | 36.43 | 1,216,634 | +0.00(+0.00%) |
Oct 19, 2011 | 37.33 | 37.46 | 36.28 | 36.43 | 1,229,924 | -0.78(-2.10%) |
Oct 18, 2011 | 36.45 | 37.66 | 35.92 | 37.21 | 1,558,265 | +0.83(+2.28%) |
Oct 17, 2011 | 37.55 | 37.55 | 36.26 | 36.38 | 822,471 | -1.43(-3.78%) |
Oct 14, 2011 | 37.86 | 38.00 | 37.42 | 37.81 | 1,075,047 | +0.54(+1.45%) |
Oct 13, 2011 | 37.03 | 37.48 | 36.44 | 37.27 | 1,050,363 | -0.19(-0.51%) |
Oct 12, 2011 | 36.88 | 37.95 | 36.54 | 37.46 | 1,310,080 | +0.89(+2.43%) |
Oct 11, 2011 | 35.26 | 36.80 | 35.23 | 36.57 | 1,435,895 | +0.84(+2.35%) |
Oct 10, 2011 | 34.97 | 35.84 | 34.91 | 35.73 | 966,217 | +1.56(+4.57%) |
Oct 07, 2011 | 35.14 | 35.22 | 33.47 | 34.17 | 1,500,000 | -0.81(-2.32%) |
Oct 06, 2011 | 34.60 | 35.00 | 34.34 | 34.98 | 1,399,736 | +0.93(+2.73%) |
Oct 05, 2011 | 33.62 | 34.27 | 32.97 | 34.05 | 1,693,185 | +0.59(+1.76%) |
Oct 04, 2011 | 31.12 | 33.50 | 30.74 | 33.46 | 3,732,790 | +1.91(+6.05%) |
Oct 03, 2011 | 31.85 | 32.97 | 31.20 | 31.55 | 3,253,854 | -0.74(-2.29%) |
Sep 30, 2011 | 33.94 | 34.19 | 32.24 | 32.29 | 2,844,997 | -2.32(-6.70%) |
Sep 29, 2011 | 34.68 | 35.19 | 33.61 | 34.61 | 1,146,926 | +0.80(+2.37%) |
Sep 28, 2011 | 34.99 | 35.31 | 33.68 | 33.81 | 1,228,338 | -1.03(-2.96%) |
Sep 27, 2011 | 35.48 | 35.92 | 34.60 | 34.84 | 1,339,663 | +0.36(+1.04%) |
Sep 26, 2011 | 34.22 | 34.52 | 33.39 | 34.48 | 1,516,677 | +0.72(+2.13%) |
Sep 23, 2011 | 32.24 | 34.00 | 32.20 | 33.76 | 1,737,228 | +1.25(+3.84%) |
Sep 22, 2011 | 32.76 | 33.81 | 31.95 | 32.51 | 3,126,944 | -1.39(-4.10%) |
Sep 21, 2011 | 34.99 | 35.34 | 33.87 | 33.90 | 1,470,776 | -1.09(-3.12%) |
Sep 20, 2011 | 35.79 | 36.31 | 34.96 | 34.99 | 1,219,881 | -0.60(-1.69%) |
Sep 19, 2011 | 35.85 | 35.85 | 35.02 | 35.59 | 923,592 | -0.95(-2.60%) |
Sep 16, 2011 | 36.94 | 37.01 | 36.12 | 36.54 | 1,123,517 | -0.23(-0.63%) |
Sep 15, 2011 | 36.41 | 36.87 | 35.96 | 36.77 | 876,992 | +0.75(+2.08%) |
Sep 14, 2011 | 35.82 | 36.49 | 34.89 | 36.02 | 1,282,511 | +0.35(+0.98%) |
Sep 13, 2011 | 34.90 | 35.91 | 34.85 | 35.67 | 1,220,837 | +0.82(+2.35%) |
Sep 12, 2011 | 34.76 | 35.48 | 34.10 | 34.85 | 1,751,931 | -0.38(-1.08%) |
Sep 09, 2011 | 35.86 | 36.02 | 34.86 | 35.23 | 1,249,350 | -1.08(-2.97%) |
Sep 08, 2011 | 36.62 | 37.15 | 36.15 | 36.31 | 1,019,176 | -0.80(-2.16%) |
Sep 07, 2011 | 35.80 | 37.41 | 35.79 | 37.11 | 1,259,317 | +1.97(+5.61%) |
Sep 06, 2011 | 33.65 | 35.44 | 33.56 | 35.14 | 1,251,117 | +0.11(+0.31%) |
Sep 02, 2011 | 35.50 | 35.80 | 34.78 | 35.03 | 852,033 | -1.52(-4.16%) |
Sep 01, 2011 | 37.17 | 37.63 | 36.50 | 36.55 | 996,930 | -0.69(-1.85%) |
Aug 31, 2011 | 37.47 | 38.04 | 36.87 | 37.24 | 1,168,761 | +0.11(+0.30%) |
Aug 30, 2011 | 36.02 | 37.43 | 35.81 | 37.13 | 1,305,777 | +0.86(+2.37%) |
Aug 29, 2011 | 35.70 | 36.27 | 35.50 | 36.27 | 1,144,249 | +1.02(+2.89%) |
Aug 26, 2011 | 33.78 | 35.48 | 33.47 | 35.25 | 1,517,350 | +1.13(+3.31%) |
Aug 25, 2011 | 35.15 | 35.41 | 33.98 | 34.12 | 1,742,370 | -0.85(-2.43%) |
Aug 24, 2011 | 33.52 | 35.08 | 33.52 | 34.97 | 1,520,479 | +1.21(+3.58%) |
Aug 23, 2011 | 32.38 | 33.78 | 31.94 | 33.76 | 1,447,560 | +1.50(+4.65%) |
Aug 22, 2011 | 32.83 | 32.83 | 32.07 | 32.26 | 1,639,837 | +0.38(+1.19%) |
Aug 19, 2011 | 32.10 | 33.53 | 31.69 | 31.88 | 2,869,194 | -0.68(-2.09%) |
Aug 18, 2011 | 33.81 | 33.84 | 32.21 | 32.56 | 1,757,377 | -2.39(-6.84%) |
Aug 17, 2011 | 35.41 | 35.89 | 34.62 | 34.95 | 1,215,737 | -0.19(-0.54%) |
Aug 16, 2011 | 35.40 | 35.74 | 34.81 | 35.14 | 1,344,406 | -0.91(-2.52%) |
Aug 15, 2011 | 35.60 | 36.10 | 35.53 | 36.05 | 1,826,533 | +0.82(+2.33%) |
Aug 12, 2011 | 35.69 | 35.93 | 34.80 | 35.23 | 1,456,130 | -0.01(-0.03%) |
Aug 11, 2011 | 33.74 | 35.81 | 33.39 | 35.24 | 2,473,453 | +1.92(+5.76%) |
Aug 10, 2011 | 33.60 | 34.98 | 33.03 | 33.32 | 3,449,177 | -1.18(-3.42%) |
Aug 09, 2011 | 34.55 | 34.59 | 32.25 | 34.50 | 4,432,340 | +1.37(+4.14%) |
Aug 08, 2011 | 34.55 | 35.06 | 32.14 | 33.13 | 4,910,086 | -2.51(-7.04%) |
Aug 05, 2011 | 36.87 | 37.11 | 34.72 | 35.64 | 3,205,547 | -0.37(-1.03%) |
Aug 04, 2011 | 37.33 | 37.34 | 35.98 | 36.01 | 3,549,095 | -2.07(-5.44%) |
Aug 03, 2011 | 37.69 | 38.22 | 36.69 | 38.08 | 2,249,565 | +0.36(+0.95%) |
Aug 02, 2011 | 38.56 | 39.18 | 37.72 | 37.72 | 2,015,118 | -1.14(-2.93%) |
Aug 01, 2011 | 39.65 | 39.83 | 38.25 | 38.86 | 1,330,292 | -0.28(-0.72%) |
Jul 29, 2011 | 38.80 | 39.61 | 38.50 | 39.14 | 1,419,328 | -0.02(-0.05%) |
Jul 28, 2011 | 39.93 | 40.13 | 38.99 | 39.16 | 1,368,686 | -0.68(-1.71%) |
Jul 27, 2011 | 40.92 | 40.92 | 39.54 | 39.84 | 1,431,833 | -1.39(-3.37%) |
Jul 26, 2011 | 42.79 | 43.17 | 40.84 | 41.23 | 1,621,515 | -1.77(-4.12%) |
Jul 25, 2011 | 42.02 | 43.41 | 42.02 | 43.00 | 1,125,816 | +0.19(+0.44%) |
Jul 22, 2011 | 42.78 | 42.94 | 42.31 | 42.81 | 940,568 | -0.14(-0.33%) |
Jul 21, 2011 | 41.95 | 43.02 | 41.73 | 42.95 | 1,112,308 | +1.31(+3.15%) |
Jul 20, 2011 | 41.63 | 41.91 | 41.31 | 41.64 | 877,665 | +0.18(+0.43%) |
Jul 19, 2011 | 41.22 | 41.47 | 40.75 | 41.46 | 1,307,239 | +0.53(+1.29%) |
Jul 18, 2011 | 41.32 | 41.38 | 40.59 | 40.93 | 901,841 | -0.63(-1.52%) |
Jul 15, 2011 | 41.30 | 41.56 | 40.82 | 41.56 | 1,113,025 | +0.32(+0.78%) |
Jul 14, 2011 | 41.69 | 42.09 | 41.14 | 41.24 | 1,251,665 | -0.34(-0.82%) |
Jul 13, 2011 | 41.67 | 42.34 | 41.46 | 41.58 | 1,528,275 | +0.18(+0.43%) |
Jul 12, 2011 | 41.55 | 42.33 | 41.33 | 41.40 | 1,553,084 | -0.24(-0.58%) |
Jul 11, 2011 | 42.78 | 42.79 | 41.61 | 41.64 | 1,298,251 | -1.84(-4.23%) |
Jul 08, 2011 | 42.94 | 43.56 | 42.73 | 43.48 | 1,159,851 | -0.19(-0.44%) |
Jul 07, 2011 | 43.67 | 43.96 | 43.47 | 43.67 | 864,883 | +0.55(+1.28%) |
Jul 06, 2011 | 42.95 | 43.35 | 42.37 | 43.12 | 829,998 | +0.07(+0.16%) |
Jul 05, 2011 | 43.32 | 43.37 | 42.81 | 43.05 | 666,129 | -0.30(-0.69%) |
Jul 01, 2011 | 43.25 | 43.54 | 42.89 | 43.35 | 924,526 | +0.10(+0.23%) |
Jun 30, 2011 | 42.54 | 43.46 | 42.42 | 43.25 | 1,080,666 | +0.90(+2.13%) |
Jun 29, 2011 | 42.15 | 42.59 | 41.85 | 42.35 | 834,317 | +0.34(+0.81%) |
Jun 28, 2011 | 41.26 | 42.08 | 41.05 | 42.01 | 780,410 | +1.02(+2.49%) |
Jun 27, 2011 | 40.79 | 41.21 | 40.71 | 40.99 | 674,865 | +0.11(+0.27%) |
Jun 24, 2011 | 41.93 | 42.22 | 40.83 | 40.88 | 1,485,788 | -1.04(-2.48%) |
Jun 23, 2011 | 41.02 | 42.00 | 40.62 | 41.92 | 1,060,269 | +0.16(+0.38%) |
Jun 22, 2011 | 41.77 | 42.33 | 41.71 | 41.76 | 861,907 | -0.17(-0.41%) |
Jun 21, 2011 | 41.57 | 42.07 | 41.50 | 41.93 | 1,128,233 | +0.66(+1.60%) |
Jun 20, 2011 | 41.28 | 41.39 | 41.19 | 41.27 | 1,023,851 | +0.32(+0.78%) |
Jun 17, 2011 | 41.65 | 41.86 | 40.76 | 40.95 | 1,125,243 | -0.19(-0.46%) |
Jun 16, 2011 | 41.19 | 41.55 | 40.81 | 41.14 | 1,192,086 | -0.04(-0.10%) |
Jun 15, 2011 | 42.08 | 42.29 | 41.14 | 41.18 | 973,223 | -1.43(-3.36%) |
Jun 14, 2011 | 41.92 | 42.77 | 41.75 | 42.61 | 1,361,009 | +1.25(+3.02%) |
Jun 13, 2011 | 41.55 | 41.68 | 40.87 | 41.36 | 664,771 | -0.15(-0.36%) |
Jun 10, 2011 | 41.89 | 42.09 | 41.25 | 41.51 | 826,451 | -0.68(-1.61%) |
Jun 09, 2011 | 42.15 | 42.49 | 41.89 | 42.19 | 669,095 | +0.14(+0.33%) |
Jun 08, 2011 | 42.26 | 42.40 | 41.89 | 42.05 | 964,142 | -0.39(-0.92%) |
Jun 07, 2011 | 42.94 | 42.96 | 42.42 | 42.44 | 1,526,624 | -0.21(-0.49%) |
Jun 06, 2011 | 43.29 | 43.45 | 42.48 | 42.65 | 1,362,409 | -0.81(-1.86%) |
Jun 03, 2011 | 43.41 | 43.99 | 43.17 | 43.46 | 1,363,968 | -0.68(-1.54%) |
May 24, 2011 | 44.83 | 44.98 | 44.00 | 44.14 | 1,585,536 | -0.39(-0.88%) |
May 23, 2011 | 45.71 | 45.71 | 44.29 | 44.53 | 2,086,153 | -1.72(-3.72%) |
May 20, 2011 | 47.14 | 47.14 | 46.15 | 46.25 | 1,401,886 | -0.88(-1.87%) |
May 19, 2011 | 46.71 | 47.25 | 46.42 | 47.13 | 1,757,992 | +0.76(+1.64%) |
May 18, 2011 | 46.02 | 46.52 | 45.67 | 46.37 | 1,215,033 | +0.67(+1.47%) |
May 17, 2011 | 45.91 | 45.99 | 45.14 | 45.70 | 1,883,999 | -0.55(-1.19%) |
May 16, 2011 | 46.99 | 46.99 | 46.14 | 46.25 | 1,453,900 | -0.34(-0.73%) |
May 13, 2011 | 47.18 | 47.49 | 46.33 | 46.59 | 1,134,903 | -0.77(-1.63%) |
May 12, 2011 | 47.59 | 47.93 | 46.76 | 47.36 | 1,184,476 | -0.53(-1.11%) |
May 11, 2011 | 48.43 | 48.54 | 47.59 | 47.89 | 1,261,410 | -0.72(-1.48%) |
May 10, 2011 | 48.08 | 48.68 | 47.78 | 48.61 | 1,375,766 | +0.82(+1.72%) |
May 09, 2011 | 47.04 | 48.13 | 46.97 | 47.79 | 1,155,964 | +0.75(+1.59%) |
May 06, 2011 | 47.63 | 48.23 | 46.78 | 47.04 | 1,503,474 | +0.23(+0.49%) |
May 05, 2011 | 46.65 | 47.43 | 46.11 | 46.81 | 2,451,218 | -0.39(-0.83%) |
May 04, 2011 | 48.15 | 48.27 | 46.93 | 47.20 | 1,685,919 | -1.03(-2.14%) |
May 03, 2011 | 48.41 | 48.51 | 47.94 | 48.23 | 1,571,878 | -0.44(-0.90%) |