Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 38.43 | 38.43 | 38.25 | 38.33 | 46,946 | -0.16(-0.42%) |
Apr 27, 2012 | 38.57 | 38.66 | 38.35 | 38.49 | 32,551 | +0.06(+0.15%) |
Apr 26, 2012 | 38.10 | 38.47 | 38.10 | 38.44 | 43,803 | +0.28(+0.73%) |
Apr 25, 2012 | 38.05 | 38.17 | 38.00 | 38.16 | 32,808 | +0.51(+1.36%) |
Apr 24, 2012 | 37.54 | 37.74 | 37.51 | 37.65 | 24,565 | +0.14(+0.38%) |
Apr 23, 2012 | 37.44 | 37.52 | 37.29 | 37.50 | 76,272 | -0.29(-0.76%) |
Apr 20, 2012 | 37.93 | 38.03 | 37.79 | 37.79 | 23,897 | +0.02(+0.06%) |
Apr 19, 2012 | 38.04 | 38.09 | 37.64 | 37.77 | 21,550 | -0.22(-0.59%) |
Apr 18, 2012 | 37.97 | 38.11 | 37.97 | 37.99 | 15,505 | -0.16(-0.42%) |
Apr 17, 2012 | 37.80 | 38.18 | 37.79 | 38.15 | 106,557 | +0.58(+1.55%) |
Apr 16, 2012 | 37.80 | 37.80 | 37.46 | 37.57 | 32,354 | -0.01(-0.02%) |
Apr 13, 2012 | 37.93 | 37.93 | 37.57 | 37.57 | 30,217 | -0.46(-1.20%) |
Apr 12, 2012 | 37.63 | 38.05 | 37.63 | 38.03 | 16,610 | +0.49(+1.30%) |
Apr 11, 2012 | 37.66 | 37.70 | 37.49 | 37.54 | 38,238 | +0.26(+0.69%) |
Apr 10, 2012 | 37.85 | 37.93 | 37.26 | 37.29 | 51,103 | -0.62(-1.62%) |
Apr 09, 2012 | 37.85 | 38.04 | 37.71 | 37.90 | 41,926 | -0.40(-1.04%) |
Apr 05, 2012 | 38.22 | 38.39 | 38.21 | 38.30 | 12,791 | -0.02(-0.06%) |
Apr 04, 2012 | 38.39 | 38.43 | 38.20 | 38.33 | 48,478 | -0.35(-0.91%) |
Apr 03, 2012 | 38.80 | 38.85 | 38.49 | 38.68 | 120,087 | -0.15(-0.39%) |
Apr 02, 2012 | 38.49 | 38.96 | 38.49 | 38.83 | 55,920 | +0.28(+0.73%) |
Mar 30, 2012 | 38.60 | 38.65 | 38.39 | 38.55 | 79,096 | +0.13(+0.33%) |
Mar 29, 2012 | 38.25 | 38.45 | 38.13 | 38.42 | 61,944 | -0.04(-0.10%) |
Mar 28, 2012 | 38.68 | 38.71 | 38.27 | 38.46 | 132,006 | -0.20(-0.52%) |
Mar 27, 2012 | 38.84 | 38.84 | 38.64 | 38.66 | 46,541 | -0.11(-0.29%) |
Mar 26, 2012 | 38.53 | 38.77 | 38.53 | 38.77 | 46,497 | +0.51(+1.32%) |
Mar 23, 2012 | 38.12 | 38.30 | 37.97 | 38.27 | 90,613 | +0.15(+0.40%) |
Mar 22, 2012 | 38.12 | 38.21 | 38.00 | 38.12 | 108,326 | -0.28(-0.73%) |
Mar 21, 2012 | 38.51 | 38.51 | 38.34 | 38.39 | 37,885 | -0.06(-0.14%) |
Mar 20, 2012 | 38.35 | 38.51 | 38.26 | 38.45 | 45,300 | -0.10(-0.27%) |
Mar 19, 2012 | 38.36 | 38.67 | 38.36 | 38.55 | 65,863 | +0.14(+0.35%) |
Mar 16, 2012 | 38.40 | 38.47 | 38.34 | 38.42 | 87,655 | +0.06(+0.17%) |
Mar 15, 2012 | 38.24 | 38.37 | 38.13 | 38.35 | 81,935 | +0.21(+0.54%) |
Mar 14, 2012 | 38.20 | 38.26 | 38.02 | 38.15 | 109,069 | -0.02(-0.04%) |
Mar 13, 2012 | 37.69 | 38.18 | 37.65 | 38.16 | 39,160 | +0.67(+1.78%) |
Mar 12, 2012 | 37.50 | 37.54 | 37.35 | 37.50 | 100,106 | +0.04(+0.11%) |
Mar 09, 2012 | 37.43 | 37.57 | 37.40 | 37.46 | 96,056 | +0.11(+0.30%) |
Mar 08, 2012 | 37.25 | 37.42 | 37.14 | 37.34 | 126,144 | +0.35(+0.95%) |
Mar 07, 2012 | 36.81 | 37.04 | 36.79 | 36.99 | 99,974 | +0.26(+0.71%) |
Mar 06, 2012 | 36.92 | 36.92 | 36.63 | 36.73 | 135,500 | -0.55(-1.47%) |
Mar 05, 2012 | 37.33 | 37.38 | 37.14 | 37.28 | 156,742 | -0.15(-0.40%) |
Mar 02, 2012 | 37.51 | 37.54 | 37.33 | 37.43 | 58,012 | -0.12(-0.32%) |
Mar 01, 2012 | 37.43 | 37.59 | 37.39 | 37.55 | 168,894 | +0.26(+0.70%) |
Feb 29, 2012 | 37.53 | 37.63 | 37.26 | 37.29 | 110,104 | -0.20(-0.53%) |
Feb 28, 2012 | 37.37 | 37.49 | 37.27 | 37.49 | 79,709 | +0.14(+0.38%) |
Feb 27, 2012 | 37.04 | 37.42 | 36.97 | 37.34 | 174,094 | +0.10(+0.28%) |
Feb 24, 2012 | 37.27 | 37.34 | 37.19 | 37.24 | 46,760 | +0.08(+0.21%) |
Feb 23, 2012 | 37.03 | 37.20 | 36.90 | 37.16 | 57,565 | +0.14(+0.37%) |
Feb 22, 2012 | 37.05 | 37.11 | 36.95 | 37.03 | 94,264 | -0.08(-0.21%) |
Feb 21, 2012 | 37.19 | 37.27 | 37.02 | 37.11 | 85,667 | +0.02(+0.04%) |
Feb 17, 2012 | 37.11 | 37.13 | 36.97 | 37.09 | 78,845 | +0.07(+0.19%) |
Feb 16, 2012 | 36.58 | 37.02 | 36.54 | 37.02 | 72,842 | +0.45(+1.24%) |
Feb 15, 2012 | 36.92 | 36.95 | 36.53 | 36.57 | 125,473 | -0.20(-0.54%) |
Feb 14, 2012 | 36.74 | 36.76 | 36.51 | 36.76 | 52,700 | -0.04(-0.11%) |
Feb 13, 2012 | 36.92 | 36.92 | 36.68 | 36.80 | 61,554 | +0.29(+0.78%) |
Feb 10, 2012 | 36.51 | 36.56 | 36.41 | 36.52 | 69,018 | -0.30(-0.82%) |
Feb 09, 2012 | 36.84 | 36.85 | 36.61 | 36.82 | 45,476 | +0.06(+0.17%) |
Feb 08, 2012 | 36.71 | 36.76 | 36.54 | 36.76 | 42,096 | +0.12(+0.33%) |
Feb 07, 2012 | 36.51 | 36.70 | 36.35 | 36.64 | 54,472 | +0.06(+0.15%) |
Feb 06, 2012 | 36.45 | 36.58 | 36.39 | 36.58 | 51,617 | +0.01(+0.03%) |
Feb 03, 2012 | 36.41 | 36.58 | 36.38 | 36.57 | 73,889 | +0.49(+1.36%) |
Feb 02, 2012 | 36.06 | 36.14 | 35.98 | 36.08 | 27,599 | +0.09(+0.24%) |
Feb 01, 2012 | 35.97 | 36.21 | 35.96 | 35.99 | 25,444 | +0.29(+0.80%) |
Jan 31, 2012 | 35.95 | 35.96 | 35.54 | 35.71 | 96,978 | +0.00(+0.00%) |
Jan 30, 2012 | 35.52 | 35.73 | 35.38 | 35.71 | 69,287 | -0.12(-0.33%) |
Jan 27, 2012 | 35.74 | 35.88 | 35.67 | 35.83 | 63,749 | -0.04(-0.11%) |
Jan 26, 2012 | 36.19 | 36.24 | 35.73 | 35.87 | 60,251 | -0.17(-0.49%) |
Jan 25, 2012 | 35.68 | 36.12 | 35.58 | 36.04 | 56,868 | +0.29(+0.80%) |
Jan 24, 2012 | 35.62 | 35.77 | 35.56 | 35.75 | 68,325 | -0.08(-0.22%) |
Jan 23, 2012 | 35.82 | 35.98 | 35.67 | 35.83 | 37,897 | +0.01(+0.04%) |
Jan 20, 2012 | 35.72 | 35.82 | 35.65 | 35.82 | 96,749 | +0.06(+0.18%) |
Jan 19, 2012 | 35.72 | 35.79 | 35.59 | 35.75 | 71,409 | +0.17(+0.47%) |
Jan 18, 2012 | 35.23 | 35.61 | 35.16 | 35.59 | 68,119 | +0.37(+1.04%) |
Jan 17, 2012 | 35.44 | 35.49 | 35.15 | 35.22 | 123,110 | +0.10(+0.27%) |
Jan 13, 2012 | 35.03 | 35.13 | 34.78 | 35.13 | 44,154 | -0.14(-0.41%) |
Jan 12, 2012 | 35.24 | 35.29 | 35.01 | 35.27 | 59,590 | +0.06(+0.18%) |
Jan 11, 2012 | 35.06 | 35.22 | 35.01 | 35.20 | 78,264 | +0.06(+0.16%) |
Jan 10, 2012 | 35.25 | 35.27 | 35.11 | 35.15 | 78,362 | +0.29(+0.84%) |
Jan 09, 2012 | 34.86 | 34.88 | 34.70 | 34.85 | 85,253 | +0.07(+0.21%) |
Jan 06, 2012 | 34.85 | 34.92 | 34.65 | 34.78 | 255,973 | -0.07(-0.21%) |
Jan 05, 2012 | 34.57 | 34.90 | 34.43 | 34.85 | 86,225 | +0.09(+0.25%) |
Jan 04, 2012 | 34.64 | 34.80 | 34.51 | 34.77 | 74,171 | +0.56(+1.64%) |
Dec 30, 2011 | 34.25 | 34.35 | 34.20 | 34.21 | 39,585 | -0.08(-0.24%) |
Dec 29, 2011 | 34.10 | 34.34 | 34.10 | 34.29 | 104,859 | +0.30(+0.89%) |
Dec 28, 2011 | 34.39 | 34.39 | 33.94 | 33.99 | 56,959 | -0.42(-1.23%) |
Dec 27, 2011 | 34.36 | 34.50 | 34.30 | 34.41 | 281,870 | +0.02(+0.07%) |
Dec 23, 2011 | 34.16 | 34.39 | 34.12 | 34.39 | 44,700 | +0.60(+1.77%) |
Dec 21, 2011 | 33.69 | 33.83 | 33.44 | 33.79 | 74,478 | +0.09(+0.25%) |
Dec 20, 2011 | 33.30 | 33.78 | 33.30 | 33.70 | 156,815 | +0.95(+2.90%) |
Dec 19, 2011 | 33.25 | 33.26 | 32.68 | 32.76 | 195,319 | -0.36(-1.10%) |
Dec 16, 2011 | 33.26 | 33.42 | 33.03 | 33.12 | 78,321 | +0.08(+0.24%) |
Dec 15, 2011 | 33.25 | 33.29 | 33.02 | 33.04 | 89,995 | +0.08(+0.24%) |
Dec 14, 2011 | 33.19 | 33.19 | 32.89 | 32.96 | 82,489 | -0.33(-1.00%) |
Dec 13, 2011 | 33.77 | 33.93 | 33.22 | 33.29 | 64,606 | -0.28(-0.82%) |
Dec 12, 2011 | 33.74 | 33.81 | 33.32 | 33.57 | 88,472 | -0.48(-1.42%) |
Dec 09, 2011 | 33.82 | 34.16 | 33.76 | 34.05 | 37,586 | +0.59(+1.77%) |
Dec 08, 2011 | 34.06 | 34.06 | 33.46 | 33.46 | 38,225 | -0.77(-2.26%) |
Dec 07, 2011 | 33.87 | 34.34 | 33.79 | 34.23 | 88,401 | +0.08(+0.23%) |
Dec 06, 2011 | 34.09 | 34.32 | 33.98 | 34.15 | 138,764 | +0.07(+0.21%) |
Dec 05, 2011 | 34.22 | 34.34 | 33.91 | 34.08 | 28,497 | +0.36(+1.06%) |
Dec 02, 2011 | 34.08 | 34.15 | 33.72 | 33.73 | 85,975 | +0.01(+0.04%) |
Dec 01, 2011 | 33.70 | 33.92 | 33.60 | 33.71 | 82,162 | -0.10(-0.30%) |
Nov 30, 2011 | 33.34 | 33.81 | 33.32 | 33.81 | 33,752 | +1.41(+4.37%) |
Nov 29, 2011 | 32.42 | 32.63 | 32.31 | 32.40 | 71,323 | +0.09(+0.29%) |
Nov 28, 2011 | 32.33 | 32.45 | 32.12 | 32.31 | 137,312 | +0.84(+2.66%) |
Nov 25, 2011 | 31.40 | 31.81 | 31.40 | 31.47 | 49,351 | -0.03(-0.10%) |
Nov 23, 2011 | 31.90 | 31.90 | 31.50 | 31.50 | 116,908 | -0.71(-2.21%) |
Nov 22, 2011 | 32.23 | 32.39 | 32.06 | 32.21 | 98,262 | -0.12(-0.37%) |
Nov 21, 2011 | 32.49 | 32.49 | 32.06 | 32.33 | 56,327 | -0.63(-1.92%) |
Nov 18, 2011 | 33.14 | 33.16 | 32.83 | 32.96 | 124,023 | -0.01(-0.02%) |
Nov 17, 2011 | 33.47 | 33.47 | 32.76 | 32.97 | 201,128 | -0.55(-1.63%) |
Nov 16, 2011 | 33.78 | 34.12 | 33.49 | 33.51 | 102,914 | -0.55(-1.62%) |
Nov 15, 2011 | 33.83 | 34.24 | 33.74 | 34.07 | 127,530 | +0.15(+0.44%) |
Nov 14, 2011 | 34.12 | 34.13 | 33.84 | 33.92 | 63,321 | -0.32(-0.92%) |
Nov 11, 2011 | 34.04 | 34.31 | 34.01 | 34.23 | 38,171 | +0.66(+1.98%) |
Nov 10, 2011 | 33.71 | 33.74 | 33.30 | 33.57 | 95,714 | +0.26(+0.78%) |
Nov 09, 2011 | 33.73 | 33.86 | 33.21 | 33.31 | 118,516 | -1.20(-3.48%) |
Nov 08, 2011 | 34.24 | 34.59 | 33.99 | 34.51 | 30,804 | +0.41(+1.21%) |
Nov 07, 2011 | 33.91 | 34.10 | 33.68 | 34.10 | 8,713 | +0.26(+0.77%) |
Nov 04, 2011 | 33.81 | 33.90 | 33.51 | 33.84 | 10,270 | -0.25(-0.74%) |
Nov 03, 2011 | 33.78 | 34.09 | 33.39 | 34.09 | 24,386 | +0.63(+1.89%) |
Nov 02, 2011 | 33.48 | 33.55 | 33.19 | 33.46 | 80,363 | +0.52(+1.58%) |
Nov 01, 2011 | 32.92 | 33.32 | 32.76 | 32.94 | 69,623 | -0.94(-2.78%) |
Oct 31, 2011 | 34.28 | 34.35 | 33.88 | 33.88 | 27,010 | -0.85(-2.44%) |
Oct 28, 2011 | 34.53 | 34.77 | 34.52 | 34.72 | 30,390 | -0.01(-0.02%) |
Oct 27, 2011 | 34.54 | 34.93 | 34.22 | 34.73 | 65,776 | +1.14(+3.39%) |
Oct 26, 2011 | 33.63 | 33.70 | 33.06 | 33.59 | 27,601 | +0.37(+1.12%) |
Oct 25, 2011 | 33.69 | 33.69 | 33.19 | 33.22 | 66,515 | -0.69(-2.03%) |
Oct 24, 2011 | 33.58 | 33.95 | 33.56 | 33.91 | 60,168 | +0.40(+1.20%) |
Oct 21, 2011 | 33.32 | 33.51 | 33.21 | 33.51 | 54,334 | +0.62(+1.87%) |
Oct 20, 2011 | 32.83 | 32.98 | 32.42 | 32.89 | 27,362 | +0.13(+0.41%) |
Oct 19, 2011 | 33.17 | 33.27 | 32.66 | 32.76 | 60,101 | -0.39(-1.17%) |
Oct 18, 2011 | 32.49 | 33.31 | 32.31 | 33.14 | 131,754 | +0.65(+1.99%) |
Oct 17, 2011 | 32.96 | 33.03 | 32.48 | 32.49 | 47,499 | -0.64(-1.93%) |
Oct 14, 2011 | 33.04 | 33.14 | 32.85 | 33.14 | 58,627 | +0.54(+1.65%) |
Oct 13, 2011 | 32.52 | 32.70 | 32.28 | 32.60 | 32,177 | -0.13(-0.41%) |
Oct 12, 2011 | 32.68 | 33.01 | 32.61 | 32.73 | 54,723 | +0.36(+1.12%) |
Oct 11, 2011 | 32.21 | 32.47 | 32.19 | 32.37 | 115,311 | +0.01(+0.02%) |
Oct 10, 2011 | 31.82 | 32.36 | 31.82 | 32.36 | 74,504 | +1.04(+3.33%) |
Oct 07, 2011 | 31.70 | 31.71 | 31.20 | 31.32 | 71,244 | -0.23(-0.73%) |
Oct 06, 2011 | 30.97 | 31.55 | 30.75 | 31.55 | 48,532 | +0.58(+1.86%) |
Oct 05, 2011 | 30.50 | 31.02 | 30.24 | 30.97 | 33,283 | +0.57(+1.87%) |
Oct 04, 2011 | 29.40 | 30.45 | 29.11 | 30.40 | 178,263 | +0.59(+1.99%) |
Oct 03, 2011 | 30.44 | 30.61 | 29.78 | 29.81 | 70,949 | -0.84(-2.73%) |
Sep 30, 2011 | 31.00 | 31.21 | 30.61 | 30.65 | 99,072 | -0.74(-2.37%) |
Sep 29, 2011 | 31.70 | 31.76 | 30.88 | 31.39 | 109,970 | +0.23(+0.74%) |
Sep 28, 2011 | 31.84 | 31.99 | 31.12 | 31.16 | 57,993 | -0.60(-1.89%) |
Sep 27, 2011 | 32.05 | 32.30 | 31.67 | 31.76 | 40,804 | +0.31(+0.98%) |
Sep 26, 2011 | 31.00 | 31.45 | 30.58 | 31.45 | 176,407 | +0.73(+2.39%) |
Sep 23, 2011 | 30.40 | 30.83 | 30.35 | 30.72 | 74,618 | +0.16(+0.53%) |
Sep 22, 2011 | 30.61 | 30.87 | 30.15 | 30.55 | 105,750 | -0.97(-3.07%) |
Sep 21, 2011 | 32.50 | 32.60 | 31.52 | 31.52 | 40,209 | -0.98(-3.02%) |
Sep 20, 2011 | 32.69 | 32.95 | 32.46 | 32.50 | 67,772 | -0.05(-0.15%) |
Sep 19, 2011 | 32.33 | 32.68 | 32.11 | 32.55 | 99,748 | -0.27(-0.81%) |
Sep 16, 2011 | 32.78 | 32.92 | 32.59 | 32.82 | 41,398 | +0.19(+0.58%) |
Sep 15, 2011 | 32.41 | 32.64 | 32.16 | 32.63 | 32,596 | +0.57(+1.76%) |
Sep 14, 2011 | 31.81 | 32.42 | 31.48 | 32.06 | 20,052 | +0.43(+1.37%) |
Sep 13, 2011 | 31.57 | 31.74 | 31.26 | 31.63 | 144,283 | +0.26(+0.83%) |
Sep 12, 2011 | 30.74 | 31.37 | 30.74 | 31.37 | 61,909 | +0.22(+0.71%) |
Sep 09, 2011 | 31.70 | 31.70 | 31.04 | 31.15 | 44,818 | -0.86(-2.68%) |
Sep 08, 2011 | 32.10 | 32.43 | 31.96 | 32.01 | 113,784 | -0.29(-0.90%) |
Sep 07, 2011 | 31.96 | 32.30 | 31.83 | 32.30 | 43,404 | +0.85(+2.70%) |
Sep 06, 2011 | 30.85 | 31.47 | 30.77 | 31.45 | 62,451 | -0.20(-0.65%) |
Sep 02, 2011 | 31.87 | 31.98 | 31.58 | 31.66 | 98,838 | -0.86(-2.63%) |
Sep 01, 2011 | 32.87 | 33.09 | 32.48 | 32.51 | 57,315 | -0.32(-0.98%) |
Aug 31, 2011 | 32.93 | 33.09 | 32.61 | 32.83 | 22,134 | +0.16(+0.48%) |
Aug 30, 2011 | 32.47 | 32.85 | 32.29 | 32.68 | 20,040 | +0.05(+0.17%) |
Aug 29, 2011 | 32.21 | 32.65 | 32.13 | 32.62 | 86,946 | +0.90(+2.85%) |
Aug 26, 2011 | 31.05 | 31.88 | 30.91 | 31.72 | 12,066 | +0.46(+1.46%) |
Aug 25, 2011 | 31.93 | 32.10 | 31.26 | 31.26 | 29,166 | -0.51(-1.61%) |
Aug 24, 2011 | 31.29 | 31.77 | 31.22 | 31.77 | 36,144 | +0.43(+1.38%) |
Aug 23, 2011 | 30.51 | 31.34 | 30.34 | 31.34 | 62,164 | +0.99(+3.26%) |
Aug 22, 2011 | 31.00 | 31.12 | 30.30 | 30.35 | 58,150 | +0.04(+0.13%) |
Aug 19, 2011 | 30.45 | 31.14 | 30.31 | 30.31 | 56,127 | -0.53(-1.73%) |
Aug 18, 2011 | 31.37 | 31.37 | 30.55 | 30.85 | 122,774 | -1.35(-4.20%) |
Aug 17, 2011 | 32.31 | 32.57 | 32.04 | 32.20 | 22,619 | -0.01(-0.02%) |
Aug 16, 2011 | 32.24 | 32.39 | 31.83 | 32.21 | 136,339 | -0.24(-0.75%) |
Aug 15, 2011 | 32.10 | 32.45 | 31.99 | 32.45 | 78,107 | +0.66(+2.08%) |
Aug 12, 2011 | 31.94 | 32.07 | 31.56 | 31.79 | 85,352 | +0.21(+0.67%) |
Aug 11, 2011 | 30.48 | 31.99 | 30.48 | 31.58 | 100,205 | +1.39(+4.61%) |
Aug 10, 2011 | 30.99 | 31.25 | 30.14 | 30.19 | 146,768 | -1.44(-4.56%) |
Aug 09, 2011 | 32.04 | 31.63 | 29.72 | 31.63 | 306,114 | +1.33(+4.39%) |
Aug 08, 2011 | 31.40 | 31.81 | 30.26 | 30.30 | 385,939 | -2.05(-6.35%) |
Aug 05, 2011 | 32.80 | 32.81 | 31.48 | 32.35 | 477,364 | +0.03(+0.10%) |
Aug 04, 2011 | 33.45 | 33.47 | 32.30 | 32.32 | 209,164 | -1.60(-4.70%) |
Aug 03, 2011 | 33.80 | 33.93 | 33.27 | 33.92 | 70,999 | +0.17(+0.50%) |
Aug 02, 2011 | 34.38 | 34.51 | 33.75 | 33.75 | 62,663 | -0.86(-2.48%) |
Aug 01, 2011 | 35.17 | 35.17 | 34.26 | 34.61 | 51,154 | -0.11(-0.32%) |
Jul 29, 2011 | 34.62 | 35.01 | 34.47 | 34.72 | 188,860 | -0.24(-0.70%) |
Jul 28, 2011 | 35.03 | 35.35 | 34.91 | 34.96 | 27,832 | -0.10(-0.29%) |
Jul 27, 2011 | 35.48 | 35.50 | 35.00 | 35.07 | 69,533 | -0.69(-1.93%) |
Jul 26, 2011 | 35.89 | 35.91 | 35.72 | 35.76 | 27,112 | -0.12(-0.33%) |
Jul 25, 2011 | 35.69 | 36.03 | 35.69 | 35.88 | 30,234 | -0.20(-0.54%) |
Jul 22, 2011 | 36.07 | 36.09 | 36.02 | 36.07 | 26,275 | +0.01(+0.02%) |
Jul 21, 2011 | 35.72 | 36.11 | 35.69 | 36.06 | 47,321 | +0.53(+1.48%) |
Jul 20, 2011 | 35.65 | 35.65 | 35.52 | 35.54 | 43,351 | +0.01(+0.02%) |
Jul 19, 2011 | 35.24 | 35.60 | 35.24 | 35.53 | 76,770 | +0.57(+1.62%) |
Jul 18, 2011 | 35.09 | 35.14 | 34.78 | 34.96 | 29,783 | -0.31(-0.89%) |
Jul 15, 2011 | 35.33 | 35.33 | 35.06 | 35.28 | 18,990 | +0.17(+0.49%) |
Jul 14, 2011 | 35.46 | 35.55 | 35.08 | 35.11 | 29,985 | -0.21(-0.60%) |
Jul 13, 2011 | 35.42 | 35.67 | 35.25 | 35.32 | 39,965 | +0.11(+0.31%) |
Jul 12, 2011 | 35.30 | 35.56 | 35.20 | 35.21 | 27,954 | -0.14(-0.40%) |
Jul 11, 2011 | 35.58 | 35.66 | 35.29 | 35.35 | 25,628 | -0.62(-1.73%) |
Jul 08, 2011 | 35.84 | 35.97 | 35.74 | 35.97 | 31,586 | -0.24(-0.67%) |
Jul 07, 2011 | 36.16 | 36.32 | 36.10 | 36.21 | 34,991 | +0.37(+1.03%) |
Jul 06, 2011 | 35.75 | 35.86 | 35.65 | 35.84 | 44,925 | +0.03(+0.09%) |
Jul 05, 2011 | 35.84 | 35.88 | 35.73 | 35.81 | 29,369 | -0.04(-0.11%) |
Jul 01, 2011 | 35.38 | 35.89 | 35.29 | 35.85 | 41,718 | +0.51(+1.45%) |
Jun 30, 2011 | 35.14 | 35.36 | 35.11 | 35.34 | 31,048 | +0.35(+0.99%) |
Jun 29, 2011 | 34.85 | 35.01 | 34.74 | 35.00 | 26,689 | +0.33(+0.95%) |
Jun 28, 2011 | 34.34 | 34.67 | 34.34 | 34.67 | 20,760 | +0.40(+1.17%) |
Jun 27, 2011 | 33.95 | 34.35 | 33.95 | 34.26 | 21,794 | +0.33(+0.97%) |
Jun 24, 2011 | 34.36 | 34.36 | 33.91 | 33.93 | 15,657 | -0.42(-1.22%) |
Jun 23, 2011 | 34.03 | 34.35 | 33.79 | 34.35 | 59,364 | -0.13(-0.39%) |
Jun 22, 2011 | 34.54 | 34.73 | 34.49 | 34.49 | 53,506 | -0.16(-0.47%) |
Jun 21, 2011 | 34.38 | 34.71 | 34.32 | 34.65 | 25,378 | +0.45(+1.33%) |
Jun 20, 2011 | 34.15 | 34.20 | 34.12 | 34.20 | 15,040 | +0.17(+0.51%) |
Jun 17, 2011 | 34.31 | 34.31 | 33.93 | 34.03 | 22,424 | +0.13(+0.37%) |
Jun 16, 2011 | 33.82 | 34.06 | 33.71 | 33.90 | 92,879 | +0.04(+0.11%) |
Jun 15, 2011 | 34.23 | 34.24 | 33.76 | 33.86 | 73,987 | -0.57(-1.66%) |
Jun 14, 2011 | 34.38 | 34.57 | 34.35 | 34.43 | 27,228 | +0.37(+1.08%) |
Jun 13, 2011 | 34.05 | 34.16 | 33.97 | 34.06 | 26,106 | +0.07(+0.21%) |
Jun 10, 2011 | 34.35 | 34.35 | 33.93 | 33.99 | 27,833 | -0.50(-1.45%) |
Jun 09, 2011 | 34.29 | 34.61 | 34.26 | 34.49 | 17,451 | +0.27(+0.78%) |
Jun 08, 2011 | 34.31 | 34.41 | 34.17 | 34.23 | 29,791 | -0.19(-0.55%) |
Jun 07, 2011 | 34.52 | 34.63 | 34.37 | 34.42 | 24,247 | +0.03(+0.09%) |
Jun 06, 2011 | 34.65 | 34.69 | 34.35 | 34.39 | 27,803 | -0.36(-1.03%) |
Jun 03, 2011 | 34.70 | 34.94 | 34.70 | 34.74 | 19,431 | -0.41(-1.16%) |
May 24, 2011 | 35.25 | 35.29 | 35.09 | 35.15 | 13,012 | -0.02(-0.07%) |
May 23, 2011 | 35.15 | 35.22 | 35.05 | 35.17 | 33,469 | -0.41(-1.14%) |
May 20, 2011 | 35.80 | 35.80 | 35.58 | 35.58 | 18,063 | -0.28(-0.79%) |
May 19, 2011 | 35.92 | 35.95 | 35.70 | 35.86 | 32,822 | +0.08(+0.22%) |
May 18, 2011 | 35.47 | 35.80 | 35.44 | 35.78 | 17,806 | +0.30(+0.86%) |
May 17, 2011 | 35.29 | 35.48 | 35.24 | 35.48 | 19,843 | +0.01(+0.02%) |
May 16, 2011 | 35.59 | 35.79 | 35.43 | 35.47 | 8,137 | -0.23(-0.66%) |
May 13, 2011 | 35.93 | 35.97 | 35.58 | 35.71 | 21,988 | -0.28(-0.78%) |
May 12, 2011 | 35.68 | 35.99 | 35.58 | 35.99 | 23,046 | +0.16(+0.44%) |
May 11, 2011 | 36.19 | 36.19 | 35.69 | 35.83 | 43,877 | -0.35(-0.97%) |
May 10, 2011 | 36.01 | 36.25 | 35.98 | 36.18 | 27,866 | +0.29(+0.81%) |
May 09, 2011 | 35.82 | 35.98 | 35.72 | 35.89 | 59,400 | +0.14(+0.39%) |
May 06, 2011 | 36.00 | 36.13 | 35.62 | 35.75 | 42,774 | +0.13(+0.37%) |
May 05, 2011 | 35.71 | 35.91 | 35.46 | 35.62 | 43,109 | -0.34(-0.95%) |
May 04, 2011 | 36.20 | 36.20 | 35.83 | 35.96 | 39,313 | -0.21(-0.59%) |
May 03, 2011 | 36.21 | 36.25 | 36.01 | 36.18 | 9,727 | -0.11(-0.30%) |