Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 50.05 | 50.40 | 49.25 | 49.29 | 240,631 | -0.87(-1.73%) |
Apr 27, 2012 | 49.73 | 50.37 | 49.32 | 50.16 | 185,017 | +0.60(+1.21%) |
Apr 26, 2012 | 49.09 | 49.80 | 48.82 | 49.56 | 162,414 | +0.36(+0.72%) |
Apr 25, 2012 | 48.77 | 49.43 | 48.77 | 49.20 | 254,594 | +0.88(+1.83%) |
Apr 24, 2012 | 47.68 | 48.54 | 47.68 | 48.32 | 306,813 | +0.65(+1.36%) |
Apr 23, 2012 | 47.77 | 47.91 | 46.96 | 47.67 | 217,070 | -0.58(-1.20%) |
Apr 20, 2012 | 48.52 | 48.52 | 47.81 | 48.25 | 235,211 | +0.29(+0.60%) |
Apr 19, 2012 | 48.01 | 48.18 | 47.41 | 47.96 | 255,400 | -0.18(-0.37%) |
Apr 18, 2012 | 48.22 | 48.38 | 46.84 | 48.14 | 473,353 | -0.21(-0.43%) |
Apr 17, 2012 | 47.27 | 48.99 | 47.27 | 48.35 | 469,557 | +1.34(+2.85%) |
Apr 16, 2012 | 46.68 | 47.33 | 46.36 | 47.01 | 200,971 | +0.44(+0.94%) |
Apr 13, 2012 | 46.69 | 47.06 | 46.36 | 46.57 | 186,801 | -0.50(-1.06%) |
Apr 12, 2012 | 46.37 | 47.16 | 46.28 | 47.07 | 204,952 | +0.65(+1.40%) |
Apr 11, 2012 | 45.39 | 46.42 | 45.09 | 46.42 | 295,994 | +1.52(+3.39%) |
Apr 10, 2012 | 45.11 | 45.60 | 44.67 | 44.90 | 288,947 | -0.49(-1.08%) |
Apr 09, 2012 | 45.54 | 45.68 | 45.22 | 45.39 | 114,108 | -0.80(-1.73%) |
Apr 05, 2012 | 45.87 | 46.29 | 45.79 | 46.19 | 117,576 | +0.11(+0.24%) |
Apr 04, 2012 | 46.15 | 47.27 | 45.86 | 46.08 | 178,033 | -0.55(-1.18%) |
Apr 03, 2012 | 46.81 | 47.19 | 46.40 | 46.63 | 221,777 | -0.23(-0.49%) |
Apr 02, 2012 | 46.53 | 47.07 | 46.38 | 46.86 | 264,798 | +0.20(+0.43%) |
Mar 30, 2012 | 46.87 | 47.03 | 45.65 | 46.66 | 401,607 | -0.71(-1.50%) |
Mar 29, 2012 | 47.14 | 47.50 | 46.75 | 47.37 | 163,527 | -0.29(-0.61%) |
Mar 28, 2012 | 47.18 | 47.99 | 46.87 | 47.66 | 216,887 | +0.41(+0.87%) |
Mar 27, 2012 | 47.86 | 47.99 | 47.15 | 47.25 | 139,164 | -0.52(-1.09%) |
Mar 26, 2012 | 47.54 | 48.09 | 47.20 | 47.77 | 174,959 | +0.65(+1.38%) |
Mar 23, 2012 | 46.49 | 47.25 | 46.28 | 47.12 | 170,254 | +0.46(+0.99%) |
Mar 22, 2012 | 46.22 | 46.73 | 45.95 | 46.66 | 146,922 | -0.02(-0.04%) |
Mar 21, 2012 | 46.44 | 47.12 | 46.21 | 46.68 | 182,683 | +0.21(+0.45%) |
Mar 20, 2012 | 46.14 | 46.60 | 46.08 | 46.47 | 256,097 | +0.23(+0.51%) |
Mar 19, 2012 | 46.47 | 46.60 | 46.09 | 46.23 | 246,428 | -0.22(-0.46%) |
Mar 16, 2012 | 47.16 | 47.16 | 46.22 | 46.45 | 357,234 | -0.47(-1.00%) |
Mar 15, 2012 | 47.61 | 47.62 | 46.50 | 46.92 | 363,238 | -0.68(-1.43%) |
Mar 14, 2012 | 47.54 | 47.66 | 47.14 | 47.60 | 343,298 | -0.09(-0.19%) |
Mar 13, 2012 | 46.94 | 47.71 | 46.68 | 47.69 | 265,922 | +0.92(+1.97%) |
Mar 12, 2012 | 46.99 | 47.33 | 46.58 | 46.77 | 158,195 | -0.12(-0.26%) |
Mar 09, 2012 | 45.88 | 47.03 | 45.60 | 46.89 | 287,159 | +0.95(+2.07%) |
Mar 08, 2012 | 46.06 | 46.31 | 45.49 | 45.94 | 212,267 | +0.30(+0.66%) |
Mar 07, 2012 | 44.81 | 45.86 | 44.75 | 45.64 | 300,202 | +1.40(+3.16%) |
Mar 06, 2012 | 44.08 | 45.98 | 44.08 | 44.24 | 800,297 | -1.76(-3.83%) |
Mar 05, 2012 | 44.71 | 46.13 | 44.71 | 46.00 | 431,546 | +1.28(+2.86%) |
Mar 02, 2012 | 45.84 | 46.29 | 44.43 | 44.72 | 534,148 | -1.29(-2.80%) |
Mar 01, 2012 | 45.89 | 46.83 | 45.72 | 46.01 | 343,214 | +0.49(+1.08%) |
Feb 29, 2012 | 45.46 | 46.04 | 45.38 | 45.52 | 205,371 | +0.14(+0.31%) |
Feb 28, 2012 | 45.47 | 45.85 | 45.32 | 45.38 | 172,599 | -0.03(-0.07%) |
Feb 27, 2012 | 45.39 | 45.62 | 44.92 | 45.41 | 396,516 | -0.38(-0.83%) |
Feb 24, 2012 | 45.82 | 46.31 | 45.05 | 45.79 | 305,978 | -0.15(-0.33%) |
Feb 23, 2012 | 45.59 | 46.06 | 45.44 | 45.94 | 269,659 | +0.34(+0.76%) |
Feb 22, 2012 | 45.45 | 45.87 | 45.27 | 45.59 | 261,942 | +0.07(+0.16%) |
Feb 21, 2012 | 45.56 | 45.80 | 45.22 | 45.52 | 409,338 | +0.02(+0.04%) |
Feb 17, 2012 | 46.08 | 46.16 | 45.49 | 45.50 | 310,427 | -0.33(-0.72%) |
Feb 16, 2012 | 45.17 | 46.07 | 45.04 | 45.83 | 390,513 | +0.82(+1.82%) |
Feb 15, 2012 | 46.04 | 46.32 | 44.87 | 45.01 | 361,643 | -0.75(-1.64%) |
Feb 14, 2012 | 45.82 | 46.45 | 45.52 | 45.76 | 730,519 | -0.14(-0.31%) |
Feb 13, 2012 | 46.45 | 47.94 | 45.11 | 45.90 | 475,109 | +0.64(+1.43%) |
Feb 10, 2012 | 46.21 | 46.21 | 44.05 | 45.26 | 1,697,216 | -2.04(-4.32%) |
Feb 09, 2012 | 47.90 | 49.25 | 47.26 | 47.30 | 661,730 | -0.33(-0.69%) |
Feb 08, 2012 | 46.95 | 47.99 | 46.95 | 47.63 | 397,648 | +0.59(+1.25%) |
Feb 07, 2012 | 46.92 | 47.48 | 46.89 | 47.04 | 245,380 | -0.01(-0.02%) |
Feb 06, 2012 | 47.18 | 47.27 | 46.72 | 47.05 | 322,700 | -0.16(-0.34%) |
Feb 03, 2012 | 46.69 | 47.38 | 46.20 | 47.21 | 447,361 | +1.29(+2.81%) |
Feb 02, 2012 | 45.52 | 46.30 | 44.93 | 45.92 | 506,584 | +0.26(+0.57%) |
Feb 01, 2012 | 44.17 | 45.71 | 44.13 | 45.66 | 407,013 | +1.61(+3.65%) |
Jan 31, 2012 | 44.32 | 44.32 | 43.98 | 44.05 | 220,416 | +0.05(+0.11%) |
Jan 30, 2012 | 43.99 | 44.25 | 43.81 | 44.00 | 372,860 | -0.52(-1.17%) |
Jan 27, 2012 | 43.81 | 44.68 | 43.57 | 44.52 | 445,569 | +0.32(+0.72%) |
Jan 26, 2012 | 43.31 | 44.30 | 43.03 | 44.20 | 400,980 | +1.00(+2.31%) |
Jan 25, 2012 | 43.00 | 43.40 | 42.86 | 43.20 | 217,041 | +0.22(+0.51%) |
Jan 24, 2012 | 41.54 | 43.04 | 41.19 | 42.98 | 341,289 | +1.39(+3.34%) |
Jan 23, 2012 | 41.91 | 41.95 | 41.18 | 41.59 | 136,470 | -0.35(-0.83%) |
Jan 20, 2012 | 41.69 | 42.03 | 41.33 | 41.94 | 131,287 | +0.08(+0.19%) |
Jan 19, 2012 | 42.17 | 42.17 | 41.51 | 41.86 | 219,996 | -0.31(-0.74%) |
Jan 18, 2012 | 41.93 | 42.18 | 41.52 | 42.17 | 225,342 | +0.33(+0.79%) |
Jan 17, 2012 | 39.42 | 42.20 | 39.42 | 41.84 | 522,527 | -0.06(-0.14%) |
Jan 13, 2012 | 41.35 | 41.99 | 41.25 | 41.90 | 234,880 | +0.10(+0.24%) |
Jan 12, 2012 | 41.44 | 41.96 | 41.34 | 41.80 | 236,734 | +0.28(+0.67%) |
Jan 11, 2012 | 41.44 | 41.76 | 40.85 | 41.52 | 195,700 | -0.19(-0.46%) |
Jan 10, 2012 | 41.50 | 41.93 | 41.28 | 41.71 | 259,414 | +0.78(+1.91%) |
Jan 09, 2012 | 40.83 | 41.13 | 40.32 | 40.93 | 195,750 | +0.17(+0.42%) |
Jan 06, 2012 | 40.16 | 41.30 | 39.68 | 40.76 | 384,562 | +0.45(+1.12%) |
Jan 05, 2012 | 39.69 | 40.51 | 39.58 | 40.31 | 314,719 | +0.51(+1.28%) |
Jan 04, 2012 | 40.14 | 40.25 | 39.44 | 39.80 | 473,074 | -0.21(-0.52%) |
Dec 30, 2011 | 39.61 | 40.41 | 39.59 | 40.01 | 265,711 | +0.40(+1.01%) |
Dec 29, 2011 | 39.48 | 40.09 | 39.48 | 39.61 | 215,070 | +0.12(+0.30%) |
Dec 28, 2011 | 40.19 | 40.44 | 39.41 | 39.49 | 213,136 | -0.63(-1.57%) |
Dec 27, 2011 | 39.61 | 40.30 | 39.25 | 40.12 | 260,437 | +0.25(+0.63%) |
Dec 23, 2011 | 39.25 | 39.90 | 39.04 | 39.87 | 270,986 | -0.28(-0.70%) |
Dec 21, 2011 | 39.22 | 40.17 | 39.08 | 40.15 | 291,277 | +0.93(+2.37%) |
Dec 20, 2011 | 38.96 | 39.24 | 38.72 | 39.22 | 306,322 | +0.98(+2.56%) |
Dec 19, 2011 | 38.84 | 39.50 | 37.99 | 38.24 | 425,184 | +0.11(+0.29%) |
Dec 16, 2011 | 37.96 | 38.49 | 37.50 | 38.13 | 499,102 | +0.57(+1.52%) |
Dec 15, 2011 | 37.63 | 38.04 | 37.17 | 37.56 | 190,922 | +0.55(+1.49%) |
Dec 14, 2011 | 37.55 | 37.55 | 36.94 | 37.01 | 321,884 | -0.92(-2.43%) |
Dec 13, 2011 | 38.05 | 38.74 | 37.75 | 37.93 | 299,937 | +0.03(+0.08%) |
Dec 12, 2011 | 38.01 | 38.01 | 37.39 | 37.90 | 341,329 | -0.59(-1.53%) |
Dec 09, 2011 | 36.33 | 38.78 | 35.96 | 38.49 | 548,712 | +2.18(+6.00%) |
Dec 08, 2011 | 36.65 | 36.93 | 35.85 | 36.31 | 425,429 | -0.73(-1.97%) |
Dec 07, 2011 | 37.05 | 37.46 | 36.42 | 37.04 | 289,787 | -0.20(-0.54%) |
Dec 06, 2011 | 37.83 | 38.17 | 37.17 | 37.24 | 254,569 | -0.61(-1.61%) |
Dec 05, 2011 | 38.21 | 38.26 | 37.51 | 37.85 | 317,298 | +0.23(+0.61%) |
Dec 02, 2011 | 38.12 | 38.51 | 37.58 | 37.62 | 241,300 | +0.01(+0.03%) |
Dec 01, 2011 | 38.38 | 38.38 | 37.13 | 37.61 | 590,191 | -0.72(-1.88%) |
Nov 30, 2011 | 36.81 | 38.41 | 36.18 | 38.33 | 1,171,875 | +3.02(+8.55%) |
Nov 29, 2011 | 35.16 | 36.32 | 35.16 | 35.31 | 855,162 | +0.99(+2.88%) |
Nov 28, 2011 | 33.90 | 34.32 | 33.62 | 34.32 | 254,770 | +1.41(+4.28%) |
Nov 25, 2011 | 33.04 | 33.66 | 32.91 | 32.91 | 143,555 | -0.26(-0.78%) |
Nov 23, 2011 | 33.71 | 33.74 | 32.83 | 33.17 | 259,591 | -0.75(-2.21%) |
Nov 22, 2011 | 34.15 | 34.35 | 33.59 | 33.92 | 231,918 | -0.17(-0.50%) |
Nov 21, 2011 | 34.42 | 34.74 | 34.06 | 34.09 | 349,208 | -0.90(-2.57%) |
Nov 18, 2011 | 35.13 | 35.23 | 34.93 | 34.99 | 242,321 | -0.07(-0.20%) |
Nov 17, 2011 | 35.53 | 35.57 | 34.96 | 35.06 | 333,070 | -0.39(-1.10%) |
Nov 16, 2011 | 35.70 | 37.30 | 35.43 | 35.45 | 240,988 | -0.65(-1.80%) |
Nov 15, 2011 | 35.48 | 36.31 | 35.43 | 36.10 | 419,388 | +0.37(+1.04%) |
Nov 14, 2011 | 35.76 | 35.98 | 35.44 | 35.73 | 361,139 | -0.23(-0.64%) |
Nov 11, 2011 | 35.65 | 36.17 | 35.48 | 35.96 | 326,278 | +0.78(+2.22%) |
Nov 10, 2011 | 35.01 | 35.28 | 34.60 | 35.18 | 435,601 | +0.67(+1.94%) |
Nov 09, 2011 | 34.20 | 34.75 | 33.82 | 34.51 | 696,869 | -0.39(-1.12%) |
Nov 08, 2011 | 35.26 | 35.26 | 33.83 | 34.90 | 596,087 | -0.20(-0.57%) |
Nov 07, 2011 | 35.43 | 35.62 | 34.72 | 35.10 | 245,875 | -0.32(-0.90%) |
Nov 04, 2011 | 35.51 | 35.68 | 35.30 | 35.42 | 220,745 | -0.38(-1.06%) |
Nov 03, 2011 | 35.62 | 36.04 | 35.14 | 35.80 | 512,067 | +0.31(+0.87%) |
Nov 02, 2011 | 35.58 | 35.95 | 35.06 | 35.49 | 436,770 | +0.31(+0.88%) |
Nov 01, 2011 | 35.75 | 36.00 | 34.75 | 35.18 | 583,418 | -1.33(-3.64%) |
Oct 31, 2011 | 37.17 | 37.43 | 36.42 | 36.51 | 507,414 | -1.00(-2.67%) |
Oct 28, 2011 | 37.95 | 38.26 | 37.49 | 37.51 | 290,292 | -0.49(-1.29%) |
Oct 27, 2011 | 37.80 | 38.18 | 36.99 | 38.00 | 960,365 | +1.43(+3.91%) |
Oct 26, 2011 | 37.19 | 37.19 | 35.07 | 36.57 | 704,668 | -0.17(-0.46%) |
Oct 25, 2011 | 37.47 | 37.47 | 36.46 | 36.74 | 568,634 | -1.07(-2.83%) |
Oct 24, 2011 | 37.52 | 37.97 | 37.36 | 37.81 | 647,839 | +0.43(+1.15%) |
Oct 21, 2011 | 37.25 | 37.59 | 36.92 | 37.38 | 324,923 | +0.54(+1.47%) |
Oct 20, 2011 | 36.89 | 37.08 | 36.33 | 36.84 | 267,496 | -0.14(-0.38%) |
Oct 19, 2011 | 37.83 | 38.06 | 36.85 | 36.98 | 235,716 | -0.80(-2.12%) |
Oct 18, 2011 | 37.64 | 38.05 | 37.04 | 37.78 | 327,779 | +0.26(+0.69%) |
Oct 17, 2011 | 38.21 | 38.51 | 37.35 | 37.52 | 227,344 | -1.08(-2.80%) |
Oct 14, 2011 | 38.44 | 38.91 | 38.31 | 38.60 | 559,545 | +0.59(+1.55%) |
Oct 13, 2011 | 38.35 | 38.65 | 37.69 | 38.01 | 190,164 | -0.43(-1.12%) |
Oct 12, 2011 | 38.66 | 38.84 | 38.33 | 38.44 | 200,277 | +0.16(+0.42%) |
Oct 11, 2011 | 38.10 | 38.37 | 37.88 | 38.28 | 154,333 | +0.04(+0.10%) |
Oct 10, 2011 | 38.35 | 38.68 | 37.93 | 38.24 | 262,134 | +0.56(+1.49%) |
Oct 07, 2011 | 37.93 | 38.21 | 37.40 | 37.68 | 409,300 | -0.02(-0.05%) |
Oct 06, 2011 | 37.44 | 37.82 | 37.13 | 37.70 | 509,868 | +0.34(+0.91%) |
Oct 05, 2011 | 37.22 | 37.93 | 37.18 | 37.36 | 316,183 | +0.02(+0.05%) |
Oct 04, 2011 | 35.64 | 37.41 | 35.52 | 37.34 | 471,628 | +1.47(+4.10%) |
Oct 03, 2011 | 36.55 | 37.36 | 35.77 | 35.87 | 371,293 | -1.17(-3.16%) |
Sep 30, 2011 | 37.38 | 38.25 | 36.94 | 37.04 | 331,995 | -1.00(-2.63%) |
Sep 29, 2011 | 38.37 | 38.58 | 37.37 | 38.04 | 156,940 | +0.55(+1.47%) |
Sep 28, 2011 | 38.84 | 39.12 | 37.49 | 37.49 | 228,113 | -1.24(-3.20%) |
Sep 27, 2011 | 38.43 | 39.14 | 38.05 | 38.73 | 321,859 | +0.94(+2.49%) |
Sep 26, 2011 | 37.72 | 38.18 | 37.28 | 37.79 | 261,448 | +0.41(+1.10%) |
Sep 23, 2011 | 36.79 | 37.51 | 36.33 | 37.38 | 293,715 | +0.55(+1.49%) |
Sep 22, 2011 | 36.29 | 37.27 | 35.78 | 36.83 | 470,305 | -0.63(-1.68%) |
Sep 21, 2011 | 38.22 | 38.54 | 37.31 | 37.46 | 372,318 | -0.86(-2.24%) |
Sep 20, 2011 | 38.72 | 39.09 | 38.31 | 38.32 | 286,630 | -0.21(-0.55%) |
Sep 19, 2011 | 38.58 | 38.80 | 37.95 | 38.53 | 311,089 | -0.91(-2.31%) |
Sep 16, 2011 | 39.30 | 39.80 | 39.06 | 39.44 | 499,668 | +0.09(+0.23%) |
Sep 15, 2011 | 39.58 | 39.72 | 38.90 | 39.35 | 430,923 | +0.15(+0.38%) |
Sep 14, 2011 | 38.55 | 39.42 | 38.35 | 39.20 | 851,726 | +1.09(+2.86%) |
Sep 13, 2011 | 38.00 | 38.45 | 37.57 | 38.11 | 346,749 | +0.29(+0.77%) |
Sep 12, 2011 | 37.21 | 37.95 | 37.21 | 37.82 | 404,741 | -0.13(-0.34%) |
Sep 09, 2011 | 38.03 | 38.30 | 37.37 | 37.95 | 523,980 | -0.60(-1.56%) |
Sep 08, 2011 | 38.00 | 39.24 | 38.00 | 38.55 | 777,864 | -1.00(-2.53%) |
Sep 07, 2011 | 38.53 | 39.57 | 38.53 | 39.55 | 362,155 | +1.54(+4.05%) |
Sep 06, 2011 | 37.17 | 38.14 | 37.03 | 38.01 | 267,484 | -0.26(-0.68%) |
Sep 02, 2011 | 38.94 | 39.25 | 38.24 | 38.27 | 304,509 | -1.59(-3.99%) |
Sep 01, 2011 | 40.77 | 41.27 | 39.59 | 39.86 | 364,304 | -0.81(-1.99%) |
Aug 31, 2011 | 41.13 | 41.62 | 40.38 | 40.67 | 233,511 | -0.12(-0.29%) |
Aug 30, 2011 | 40.53 | 41.24 | 40.07 | 40.79 | 206,100 | -0.04(-0.10%) |
Aug 29, 2011 | 39.29 | 40.85 | 39.29 | 40.83 | 239,672 | +1.95(+5.02%) |
Aug 26, 2011 | 38.33 | 39.05 | 37.55 | 38.88 | 131,933 | +0.12(+0.31%) |
Aug 25, 2011 | 39.24 | 39.48 | 38.38 | 38.76 | 302,555 | -0.21(-0.54%) |
Aug 24, 2011 | 38.49 | 39.21 | 38.25 | 38.97 | 263,288 | +0.27(+0.70%) |
Aug 23, 2011 | 37.10 | 38.71 | 36.54 | 38.70 | 374,251 | +1.95(+5.31%) |
Aug 22, 2011 | 37.90 | 37.90 | 36.52 | 36.75 | 131,085 | -0.13(-0.35%) |
Aug 19, 2011 | 36.76 | 37.89 | 36.69 | 36.88 | 235,676 | -0.58(-1.55%) |
Aug 18, 2011 | 38.59 | 38.69 | 37.16 | 37.46 | 376,441 | -2.09(-5.28%) |
Aug 17, 2011 | 39.32 | 40.22 | 39.32 | 39.55 | 259,087 | +0.32(+0.82%) |
Aug 16, 2011 | 40.01 | 40.18 | 38.98 | 39.23 | 227,826 | -1.05(-2.61%) |
Aug 15, 2011 | 39.02 | 40.29 | 38.68 | 40.28 | 255,078 | +1.62(+4.19%) |
Aug 12, 2011 | 38.14 | 39.40 | 37.73 | 38.66 | 206,569 | +0.87(+2.30%) |
Aug 11, 2011 | 36.28 | 38.31 | 35.74 | 37.79 | 265,552 | +1.54(+4.25%) |
Aug 10, 2011 | 38.08 | 42.20 | 36.08 | 36.25 | 358,755 | -2.88(-7.36%) |
Aug 09, 2011 | 37.70 | 39.27 | 36.18 | 39.13 | 468,010 | +2.42(+6.59%) |
Aug 08, 2011 | 38.92 | 40.31 | 36.71 | 36.71 | 377,686 | -3.42(-8.52%) |
Aug 05, 2011 | 40.29 | 40.77 | 38.85 | 40.13 | 276,451 | +0.17(+0.43%) |
Aug 04, 2011 | 41.23 | 41.69 | 39.95 | 39.96 | 237,737 | -1.69(-4.06%) |
Aug 03, 2011 | 40.87 | 41.70 | 40.50 | 41.65 | 163,094 | +0.69(+1.68%) |
Aug 02, 2011 | 41.75 | 42.24 | 40.82 | 40.96 | 207,446 | -1.02(-2.43%) |
Aug 01, 2011 | 42.30 | 42.53 | 41.30 | 41.98 | 263,378 | +0.23(+0.55%) |
Jul 29, 2011 | 42.16 | 42.17 | 41.59 | 41.75 | 240,929 | -0.73(-1.72%) |
Jul 28, 2011 | 42.55 | 43.17 | 42.42 | 42.48 | 156,589 | +0.11(+0.26%) |
Jul 27, 2011 | 43.35 | 43.35 | 42.31 | 42.37 | 217,206 | -1.04(-2.40%) |
Jul 26, 2011 | 44.16 | 44.42 | 43.07 | 43.41 | 129,447 | -0.57(-1.30%) |
Jul 25, 2011 | 44.50 | 44.68 | 43.86 | 43.98 | 115,675 | -0.54(-1.21%) |
Jul 22, 2011 | 44.65 | 44.84 | 44.11 | 44.52 | 105,945 | -0.10(-0.22%) |
Jul 21, 2011 | 44.74 | 45.34 | 44.45 | 44.62 | 113,703 | +0.09(+0.20%) |
Jul 20, 2011 | 45.27 | 45.27 | 44.38 | 44.53 | 107,846 | -0.64(-1.42%) |
Jul 19, 2011 | 44.23 | 45.30 | 44.23 | 45.17 | 163,959 | +1.35(+3.08%) |
Jul 18, 2011 | 44.52 | 44.71 | 43.36 | 43.82 | 106,597 | -0.80(-1.79%) |
Jul 15, 2011 | 44.79 | 44.98 | 44.24 | 44.62 | 163,577 | -0.07(-0.16%) |
Jul 14, 2011 | 44.86 | 45.14 | 44.51 | 44.69 | 239,823 | -0.05(-0.11%) |
Jul 13, 2011 | 44.17 | 45.21 | 44.13 | 44.74 | 302,642 | +0.94(+2.15%) |
Jul 12, 2011 | 43.30 | 44.41 | 43.19 | 43.80 | 131,691 | +0.24(+0.55%) |
Jul 11, 2011 | 44.31 | 44.62 | 42.82 | 43.56 | 198,871 | -1.14(-2.55%) |
Jul 08, 2011 | 43.92 | 44.72 | 43.64 | 44.70 | 136,609 | +0.10(+0.22%) |
Jul 07, 2011 | 44.32 | 45.00 | 44.09 | 44.60 | 146,233 | +0.43(+0.97%) |
Jul 06, 2011 | 43.89 | 44.23 | 43.65 | 44.17 | 170,875 | +0.17(+0.39%) |
Jul 05, 2011 | 43.34 | 44.00 | 43.23 | 44.00 | 131,700 | +0.66(+1.52%) |
Jul 01, 2011 | 42.75 | 43.83 | 42.58 | 43.34 | 157,098 | +0.67(+1.57%) |
Jun 30, 2011 | 42.53 | 42.87 | 42.51 | 42.67 | 198,940 | +0.06(+0.14%) |
Jun 29, 2011 | 42.12 | 42.88 | 41.96 | 42.61 | 118,692 | +0.58(+1.38%) |
Jun 28, 2011 | 41.74 | 42.03 | 41.50 | 42.03 | 194,633 | +0.24(+0.57%) |
Jun 27, 2011 | 41.64 | 41.83 | 41.41 | 41.79 | 197,714 | +0.21(+0.51%) |
Jun 24, 2011 | 41.86 | 41.86 | 41.24 | 41.58 | 165,672 | -0.20(-0.48%) |
Jun 23, 2011 | 41.35 | 41.99 | 41.08 | 41.78 | 124,208 | -0.10(-0.24%) |
Jun 22, 2011 | 42.00 | 42.53 | 41.80 | 41.88 | 205,001 | -0.46(-1.09%) |
Jun 21, 2011 | 41.61 | 42.44 | 41.34 | 42.34 | 156,147 | +1.08(+2.62%) |
Jun 20, 2011 | 41.24 | 41.52 | 40.83 | 41.26 | 158,702 | +0.13(+0.32%) |
Jun 17, 2011 | 41.15 | 41.82 | 40.85 | 41.13 | 294,705 | +0.16(+0.39%) |
Jun 16, 2011 | 40.47 | 40.99 | 40.03 | 40.97 | 248,112 | +0.64(+1.59%) |
Jun 15, 2011 | 40.24 | 40.84 | 40.24 | 40.33 | 174,733 | -0.35(-0.86%) |
Jun 14, 2011 | 40.60 | 40.89 | 40.40 | 40.68 | 136,139 | +0.48(+1.19%) |
Jun 13, 2011 | 40.14 | 40.51 | 39.83 | 40.20 | 182,030 | +0.10(+0.25%) |
Jun 10, 2011 | 40.38 | 40.82 | 40.06 | 40.10 | 232,256 | -0.62(-1.52%) |
Jun 09, 2011 | 39.88 | 41.00 | 39.52 | 40.72 | 402,743 | +1.02(+2.57%) |
Jun 08, 2011 | 40.23 | 40.70 | 39.62 | 39.70 | 291,124 | -0.73(-1.81%) |
Jun 07, 2011 | 40.57 | 40.94 | 40.22 | 40.43 | 298,118 | +0.21(+0.52%) |
Jun 06, 2011 | 41.39 | 41.71 | 40.15 | 40.22 | 544,889 | -1.40(-3.36%) |
Jun 03, 2011 | 41.36 | 42.03 | 41.07 | 41.62 | 420,508 | -0.47(-1.12%) |
May 24, 2011 | 42.23 | 42.52 | 41.84 | 42.09 | 162,937 | -0.17(-0.40%) |
May 23, 2011 | 41.97 | 42.58 | 41.59 | 42.26 | 152,584 | -0.17(-0.40%) |
May 20, 2011 | 42.63 | 42.85 | 42.07 | 42.43 | 138,139 | -0.48(-1.13%) |
May 19, 2011 | 43.70 | 43.74 | 42.84 | 42.91 | 134,506 | -0.41(-0.96%) |
May 18, 2011 | 42.50 | 43.51 | 42.22 | 43.33 | 141,935 | +0.84(+1.98%) |
May 17, 2011 | 41.70 | 42.73 | 41.23 | 42.49 | 177,931 | +0.13(+0.31%) |
May 16, 2011 | 42.84 | 42.88 | 42.34 | 42.36 | 187,021 | -0.85(-1.97%) |
May 13, 2011 | 43.71 | 43.79 | 42.83 | 43.21 | 171,135 | -0.32(-0.74%) |
May 12, 2011 | 42.45 | 43.69 | 42.32 | 43.53 | 101,819 | +0.94(+2.21%) |
May 11, 2011 | 42.86 | 43.14 | 41.96 | 42.59 | 267,563 | -0.41(-0.95%) |
May 10, 2011 | 42.39 | 43.03 | 42.12 | 43.00 | 158,466 | +0.72(+1.70%) |
May 09, 2011 | 41.49 | 42.40 | 41.41 | 42.28 | 162,910 | +0.65(+1.56%) |
May 06, 2011 | 41.30 | 41.88 | 41.06 | 41.63 | 264,635 | +0.81(+1.98%) |
May 05, 2011 | 40.95 | 41.87 | 40.59 | 40.82 | 343,394 | -0.17(-0.41%) |
May 04, 2011 | 40.81 | 41.47 | 40.60 | 40.99 | 439,013 | +0.32(+0.79%) |
May 03, 2011 | 41.06 | 41.12 | 40.60 | 40.67 | 281,452 | -0.71(-1.72%) |