Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 31.91 | 32.57 | 31.63 | 32.54 | 1,334,274 | +0.54(+1.68%) |
Apr 27, 2012 | 31.75 | 32.12 | 31.35 | 32.00 | 1,145,137 | +0.37(+1.17%) |
Apr 26, 2012 | 31.60 | 32.06 | 31.42 | 31.63 | 908,979 | -0.05(-0.17%) |
Apr 25, 2012 | 31.38 | 31.79 | 31.22 | 31.68 | 674,113 | +0.58(+1.88%) |
Apr 24, 2012 | 30.64 | 31.38 | 30.59 | 31.10 | 493,277 | +0.43(+1.41%) |
Apr 23, 2012 | 31.18 | 31.18 | 30.44 | 30.67 | 1,141,014 | -0.86(-2.73%) |
Apr 20, 2012 | 31.17 | 31.57 | 31.12 | 31.53 | 600,582 | +0.50(+1.62%) |
Apr 19, 2012 | 31.42 | 31.62 | 30.89 | 31.02 | 768,035 | -0.41(-1.29%) |
Apr 18, 2012 | 31.36 | 31.49 | 30.85 | 31.43 | 802,150 | -0.11(-0.35%) |
Apr 17, 2012 | 30.94 | 31.66 | 30.91 | 31.54 | 971,523 | +0.79(+2.57%) |
Apr 16, 2012 | 30.66 | 30.96 | 30.56 | 30.75 | 553,934 | +0.26(+0.86%) |
Apr 13, 2012 | 30.96 | 31.05 | 30.39 | 30.49 | 674,526 | -0.51(-1.64%) |
Apr 12, 2012 | 30.42 | 31.26 | 30.38 | 31.00 | 725,118 | +0.56(+1.83%) |
Apr 11, 2012 | 31.24 | 31.36 | 30.42 | 30.44 | 1,302,497 | -0.52(-1.67%) |
Apr 10, 2012 | 31.78 | 31.78 | 30.91 | 30.96 | 1,738,091 | -0.83(-2.60%) |
Apr 09, 2012 | 31.94 | 32.15 | 31.70 | 31.78 | 883,704 | -0.62(-1.91%) |
Apr 05, 2012 | 33.05 | 33.12 | 32.30 | 32.40 | 798,899 | -0.81(-2.44%) |
Apr 04, 2012 | 33.18 | 33.32 | 33.00 | 33.21 | 630,306 | -0.26(-0.78%) |
Apr 03, 2012 | 33.03 | 33.47 | 33.00 | 33.47 | 544,649 | +0.47(+1.44%) |
Apr 02, 2012 | 33.09 | 33.46 | 32.90 | 33.00 | 634,414 | -0.09(-0.27%) |
Mar 30, 2012 | 33.09 | 33.31 | 32.89 | 33.09 | 544,006 | +0.19(+0.59%) |
Mar 29, 2012 | 32.64 | 32.94 | 32.28 | 32.89 | 614,675 | +0.06(+0.19%) |
Mar 28, 2012 | 33.35 | 33.38 | 32.70 | 32.83 | 514,285 | -0.40(-1.21%) |
Mar 27, 2012 | 33.77 | 33.82 | 33.15 | 33.24 | 843,191 | -0.46(-1.38%) |
Mar 26, 2012 | 34.06 | 34.24 | 33.48 | 33.70 | 538,735 | -0.05(-0.14%) |
Mar 23, 2012 | 33.36 | 33.95 | 33.19 | 33.75 | 640,242 | +0.46(+1.37%) |
Mar 22, 2012 | 33.43 | 33.57 | 33.06 | 33.29 | 479,795 | -0.35(-1.03%) |
Mar 21, 2012 | 33.89 | 33.94 | 33.42 | 33.64 | 405,731 | -0.16(-0.48%) |
Mar 20, 2012 | 34.04 | 34.12 | 33.73 | 33.80 | 443,812 | -0.40(-1.16%) |
Mar 19, 2012 | 34.15 | 34.56 | 33.99 | 34.20 | 645,734 | +0.08(+0.22%) |
Mar 16, 2012 | 33.64 | 34.35 | 33.60 | 34.12 | 923,458 | +0.46(+1.38%) |
Mar 15, 2012 | 33.99 | 34.07 | 33.50 | 33.66 | 1,312,465 | -0.27(-0.78%) |
Mar 14, 2012 | 34.68 | 34.88 | 33.83 | 33.92 | 903,872 | -0.81(-2.32%) |
Mar 13, 2012 | 34.85 | 34.85 | 34.22 | 34.73 | 765,163 | +0.15(+0.43%) |
Mar 12, 2012 | 34.74 | 34.99 | 34.48 | 34.58 | 1,071,889 | -0.16(-0.47%) |
Mar 09, 2012 | 34.38 | 34.99 | 34.03 | 34.74 | 1,050,857 | +0.53(+1.54%) |
Mar 08, 2012 | 33.35 | 34.31 | 33.35 | 34.22 | 1,431,240 | +0.94(+2.83%) |
Mar 07, 2012 | 33.01 | 33.28 | 32.30 | 33.28 | 5,086,577 | +0.41(+1.25%) |
Mar 06, 2012 | 32.89 | 32.93 | 32.51 | 32.87 | 1,117,350 | -0.32(-0.97%) |
Mar 05, 2012 | 33.45 | 33.49 | 32.90 | 33.19 | 1,114,810 | -0.37(-1.10%) |
Mar 02, 2012 | 34.79 | 35.17 | 33.37 | 33.56 | 1,426,311 | -1.06(-3.08%) |
Mar 01, 2012 | 34.40 | 34.79 | 34.13 | 34.62 | 1,068,917 | +0.27(+0.77%) |
Feb 29, 2012 | 34.65 | 34.74 | 34.01 | 34.35 | 923,587 | -0.18(-0.53%) |
Feb 28, 2012 | 34.59 | 34.64 | 34.29 | 34.54 | 1,105,199 | +0.05(+0.16%) |
Feb 27, 2012 | 34.14 | 34.61 | 33.97 | 34.48 | 1,145,578 | +0.14(+0.42%) |
Feb 24, 2012 | 34.12 | 34.57 | 33.99 | 34.34 | 878,838 | +0.29(+0.86%) |
Feb 23, 2012 | 33.07 | 34.09 | 33.07 | 34.05 | 1,148,720 | +0.87(+2.63%) |
Feb 22, 2012 | 33.27 | 33.52 | 33.04 | 33.17 | 593,997 | -0.05(-0.16%) |
Feb 21, 2012 | 33.49 | 33.60 | 33.11 | 33.23 | 731,888 | -0.01(-0.02%) |
Feb 17, 2012 | 32.53 | 33.37 | 32.45 | 33.24 | 1,725,842 | +0.89(+2.76%) |
Feb 16, 2012 | 32.27 | 32.50 | 31.98 | 32.34 | 1,862,707 | +0.13(+0.40%) |
Feb 15, 2012 | 32.61 | 32.68 | 32.07 | 32.21 | 944,532 | -0.27(-0.82%) |
Feb 14, 2012 | 32.50 | 32.57 | 32.23 | 32.48 | 1,404,524 | -0.05(-0.15%) |
Feb 13, 2012 | 33.02 | 33.28 | 32.35 | 32.53 | 824,288 | -0.16(-0.48%) |
Feb 10, 2012 | 32.79 | 32.98 | 32.48 | 32.68 | 986,060 | -0.42(-1.28%) |
Feb 09, 2012 | 33.62 | 33.76 | 33.06 | 33.11 | 1,073,766 | -0.50(-1.48%) |
Feb 08, 2012 | 33.91 | 34.07 | 33.36 | 33.60 | 664,955 | -0.27(-0.81%) |
Feb 07, 2012 | 34.20 | 34.22 | 33.73 | 33.88 | 865,208 | -0.38(-1.10%) |
Feb 06, 2012 | 34.01 | 34.30 | 34.01 | 34.25 | 1,047,615 | +0.03(+0.10%) |
Feb 03, 2012 | 34.34 | 34.92 | 33.96 | 34.22 | 1,504,760 | -0.16(-0.48%) |
Feb 02, 2012 | 34.72 | 35.18 | 34.28 | 34.38 | 771,309 | -0.29(-0.85%) |
Feb 01, 2012 | 34.69 | 34.75 | 34.23 | 34.68 | 650,249 | +0.35(+1.03%) |
Jan 31, 2012 | 34.52 | 34.79 | 34.13 | 34.32 | 840,143 | +0.03(+0.08%) |
Jan 30, 2012 | 34.27 | 34.53 | 33.46 | 34.29 | 594,173 | -0.22(-0.63%) |
Jan 27, 2012 | 34.57 | 34.63 | 34.08 | 34.51 | 608,175 | -0.12(-0.35%) |
Jan 26, 2012 | 35.72 | 35.72 | 34.54 | 34.63 | 740,223 | -0.82(-2.31%) |
Jan 25, 2012 | 34.37 | 35.51 | 33.91 | 35.45 | 892,034 | +1.10(+3.20%) |
Jan 24, 2012 | 34.18 | 34.46 | 33.86 | 34.35 | 705,153 | +0.01(+0.04%) |
Jan 23, 2012 | 33.41 | 34.90 | 33.35 | 34.34 | 858,249 | +1.06(+3.20%) |
Jan 20, 2012 | 33.15 | 33.43 | 32.93 | 33.28 | 573,605 | +0.22(+0.66%) |
Jan 19, 2012 | 34.35 | 34.39 | 32.97 | 33.06 | 1,191,294 | -1.26(-3.66%) |
Jan 18, 2012 | 33.47 | 34.31 | 33.32 | 34.31 | 665,403 | +0.85(+2.53%) |
Jan 17, 2012 | 33.93 | 34.12 | 33.28 | 33.47 | 785,578 | -0.22(-0.65%) |
Jan 13, 2012 | 32.95 | 33.69 | 32.78 | 33.69 | 1,163,036 | +0.42(+1.27%) |
Jan 12, 2012 | 34.30 | 34.33 | 33.24 | 33.26 | 1,399,784 | -1.09(-3.18%) |
Jan 11, 2012 | 36.49 | 36.57 | 34.27 | 34.35 | 1,238,095 | -2.33(-6.35%) |
Jan 10, 2012 | 36.59 | 37.00 | 36.34 | 36.68 | 822,841 | +0.43(+1.19%) |
Jan 09, 2012 | 36.54 | 36.54 | 35.82 | 36.25 | 483,904 | -0.06(-0.17%) |
Jan 06, 2012 | 37.20 | 37.40 | 36.05 | 36.31 | 1,077,018 | -0.96(-2.58%) |
Jan 05, 2012 | 37.46 | 37.72 | 37.06 | 37.28 | 671,632 | -0.41(-1.09%) |
Jan 04, 2012 | 37.94 | 38.02 | 37.34 | 37.69 | 678,285 | -0.25(-0.67%) |
Dec 30, 2011 | 38.33 | 38.38 | 37.93 | 37.94 | 437,035 | -0.40(-1.03%) |
Dec 29, 2011 | 36.33 | 38.40 | 36.33 | 38.33 | 383,033 | +0.64(+1.70%) |
Dec 28, 2011 | 38.27 | 38.45 | 37.66 | 37.69 | 370,365 | -0.60(-1.58%) |
Dec 27, 2011 | 37.77 | 38.43 | 37.58 | 38.30 | 272,797 | +0.37(+0.98%) |
Dec 23, 2011 | 37.52 | 37.99 | 37.52 | 37.92 | 343,450 | +0.47(+1.25%) |
Dec 21, 2011 | 37.70 | 38.00 | 37.01 | 37.46 | 954,205 | -0.56(-1.46%) |
Dec 20, 2011 | 37.39 | 38.33 | 37.33 | 38.01 | 427,564 | +1.36(+3.72%) |
Dec 19, 2011 | 37.92 | 38.15 | 36.59 | 36.65 | 515,893 | -0.96(-2.54%) |
Dec 16, 2011 | 37.77 | 38.24 | 37.34 | 37.60 | 927,072 | -0.06(-0.16%) |
Dec 15, 2011 | 37.52 | 38.06 | 37.38 | 37.67 | 479,218 | +0.42(+1.13%) |
Dec 14, 2011 | 38.44 | 38.44 | 37.25 | 37.25 | 559,110 | -1.30(-3.36%) |
Dec 13, 2011 | 39.51 | 40.01 | 38.24 | 38.54 | 578,958 | -0.65(-1.66%) |
Dec 12, 2011 | 39.91 | 40.06 | 38.73 | 39.19 | 529,637 | -1.28(-3.15%) |
Dec 09, 2011 | 39.44 | 40.53 | 39.32 | 40.47 | 691,717 | +1.11(+2.81%) |
Dec 08, 2011 | 39.90 | 40.16 | 39.23 | 39.36 | 897,025 | -1.02(-2.54%) |
Dec 07, 2011 | 39.89 | 40.42 | 39.51 | 40.39 | 1,054,345 | +0.11(+0.27%) |
Dec 06, 2011 | 38.69 | 40.60 | 38.61 | 40.28 | 789,024 | +0.17(+0.42%) |
Dec 05, 2011 | 40.41 | 40.79 | 39.82 | 40.11 | 681,077 | +0.25(+0.63%) |
Dec 02, 2011 | 39.77 | 40.11 | 39.39 | 39.86 | 601,093 | +0.50(+1.28%) |
Dec 01, 2011 | 39.12 | 40.02 | 39.07 | 39.35 | 501,359 | +0.05(+0.12%) |
Nov 30, 2011 | 40.07 | 40.07 | 38.84 | 39.31 | 780,857 | +1.18(+3.10%) |
Nov 29, 2011 | 37.12 | 38.31 | 37.12 | 38.13 | 794,071 | +1.15(+3.12%) |
Nov 28, 2011 | 37.61 | 37.89 | 36.65 | 36.97 | 633,143 | +0.58(+1.58%) |
Nov 25, 2011 | 36.40 | 36.74 | 36.24 | 36.40 | 210,067 | -0.05(-0.15%) |
Nov 23, 2011 | 37.64 | 37.65 | 36.24 | 36.45 | 701,884 | -1.48(-3.90%) |
Nov 22, 2011 | 38.21 | 38.68 | 37.67 | 37.93 | 954,514 | -0.47(-1.22%) |
Nov 21, 2011 | 39.16 | 39.45 | 37.69 | 38.40 | 781,772 | -1.48(-3.71%) |
Nov 18, 2011 | 40.09 | 40.11 | 39.50 | 39.88 | 329,623 | +0.05(+0.14%) |
Nov 17, 2011 | 40.02 | 40.55 | 39.62 | 39.82 | 625,451 | -0.31(-0.78%) |
Nov 16, 2011 | 40.27 | 40.91 | 39.93 | 40.13 | 617,055 | -0.45(-1.12%) |
Nov 15, 2011 | 40.30 | 40.83 | 39.98 | 40.59 | 405,879 | +0.39(+0.96%) |
Nov 14, 2011 | 39.95 | 40.31 | 39.49 | 40.20 | 649,634 | +0.05(+0.14%) |
Nov 11, 2011 | 40.16 | 40.50 | 40.00 | 40.15 | 499,500 | +0.49(+1.23%) |
Nov 10, 2011 | 40.25 | 40.43 | 39.22 | 39.66 | 919,313 | +0.05(+0.12%) |
Nov 09, 2011 | 39.97 | 40.39 | 39.44 | 39.61 | 718,891 | -1.52(-3.69%) |
Nov 08, 2011 | 41.36 | 41.36 | 40.60 | 41.13 | 1,025,494 | -0.09(-0.21%) |
Nov 07, 2011 | 41.65 | 41.85 | 40.40 | 41.22 | 758,440 | -0.24(-0.57%) |
Nov 04, 2011 | 42.90 | 42.90 | 40.89 | 41.46 | 1,087,381 | -1.67(-3.87%) |
Nov 03, 2011 | 42.03 | 43.54 | 41.66 | 43.13 | 666,799 | +1.61(+3.89%) |
Nov 02, 2011 | 41.98 | 42.31 | 41.20 | 41.51 | 782,023 | +0.30(+0.72%) |
Nov 01, 2011 | 40.08 | 42.22 | 39.42 | 41.21 | 2,387,231 | -0.36(-0.86%) |
Oct 31, 2011 | 41.67 | 42.36 | 41.24 | 41.57 | 643,734 | -0.96(-2.26%) |
Oct 28, 2011 | 42.59 | 43.03 | 42.41 | 42.54 | 563,587 | -0.59(-1.37%) |
Oct 27, 2011 | 41.38 | 43.49 | 41.24 | 43.13 | 1,725,339 | +3.05(+7.60%) |
Oct 26, 2011 | 39.98 | 40.36 | 39.26 | 40.08 | 798,025 | +0.60(+1.51%) |
Oct 25, 2011 | 40.15 | 40.32 | 39.30 | 39.48 | 898,682 | -0.93(-2.30%) |
Oct 24, 2011 | 39.52 | 40.72 | 39.40 | 40.41 | 1,170,372 | +0.94(+2.37%) |
Oct 21, 2011 | 38.79 | 39.52 | 38.79 | 39.48 | 838,071 | +1.17(+3.06%) |
Oct 20, 2011 | 38.19 | 38.58 | 37.31 | 38.30 | 568,504 | +0.02(+0.05%) |
Oct 19, 2011 | 38.41 | 39.04 | 38.13 | 38.28 | 1,006,786 | -0.32(-0.83%) |
Oct 18, 2011 | 37.74 | 38.97 | 37.08 | 38.60 | 1,119,501 | +0.91(+2.41%) |
Oct 17, 2011 | 37.30 | 38.11 | 37.20 | 37.69 | 1,082,025 | +0.28(+0.76%) |
Oct 14, 2011 | 37.63 | 37.71 | 36.70 | 37.41 | 767,167 | +0.39(+1.04%) |
Oct 13, 2011 | 35.61 | 37.22 | 35.39 | 37.02 | 1,095,926 | +1.02(+2.85%) |
Oct 12, 2011 | 36.36 | 36.82 | 35.94 | 36.00 | 731,073 | +0.05(+0.15%) |
Oct 11, 2011 | 36.02 | 36.63 | 35.66 | 35.94 | 754,470 | -0.47(-1.29%) |
Oct 10, 2011 | 36.13 | 36.97 | 35.90 | 36.41 | 999,490 | +1.19(+3.39%) |
Oct 07, 2011 | 35.71 | 36.26 | 35.02 | 35.22 | 1,413,285 | +0.43(+1.23%) |
Oct 06, 2011 | 34.74 | 34.96 | 34.45 | 34.79 | 717,283 | +1.15(+3.41%) |
Oct 05, 2011 | 32.66 | 33.82 | 31.83 | 33.64 | 904,911 | +1.18(+3.64%) |
Oct 04, 2011 | 31.02 | 32.57 | 30.19 | 32.46 | 1,317,586 | +1.14(+3.64%) |
Oct 03, 2011 | 33.05 | 33.30 | 31.30 | 31.32 | 1,577,675 | -1.70(-5.14%) |
Sep 30, 2011 | 33.99 | 34.38 | 33.01 | 33.02 | 1,080,356 | -1.70(-4.88%) |
Sep 29, 2011 | 35.05 | 35.05 | 33.85 | 34.72 | 678,030 | +0.59(+1.73%) |
Sep 28, 2011 | 35.93 | 36.11 | 34.07 | 34.12 | 740,158 | -1.74(-4.85%) |
Sep 27, 2011 | 36.30 | 36.69 | 35.61 | 35.86 | 616,250 | +0.25(+0.70%) |
Sep 26, 2011 | 35.13 | 35.69 | 34.03 | 35.62 | 1,234,588 | +0.77(+2.20%) |
Sep 23, 2011 | 34.86 | 35.31 | 34.21 | 34.85 | 1,454,249 | -0.09(-0.25%) |
Sep 22, 2011 | 36.28 | 37.76 | 34.01 | 34.94 | 1,564,789 | -2.22(-5.97%) |
Sep 21, 2011 | 38.04 | 38.74 | 37.15 | 37.15 | 1,009,993 | -0.75(-1.97%) |
Sep 20, 2011 | 39.44 | 39.45 | 37.85 | 37.90 | 1,682,747 | -1.24(-3.17%) |
Sep 19, 2011 | 39.01 | 39.44 | 38.51 | 39.14 | 1,117,258 | -0.67(-1.69%) |
Sep 16, 2011 | 40.06 | 40.72 | 39.57 | 39.81 | 1,130,034 | +0.01(+0.03%) |
Sep 15, 2011 | 40.53 | 40.57 | 39.54 | 39.80 | 672,744 | -0.40(-0.99%) |
Sep 14, 2011 | 39.79 | 40.62 | 39.13 | 40.20 | 570,356 | +0.70(+1.77%) |
Sep 13, 2011 | 38.92 | 39.67 | 38.61 | 39.50 | 766,535 | +0.84(+2.16%) |
Sep 12, 2011 | 38.62 | 39.07 | 37.92 | 38.66 | 1,050,723 | -0.49(-1.24%) |
Sep 09, 2011 | 41.75 | 41.81 | 39.11 | 39.15 | 1,725,873 | -3.13(-7.41%) |
Sep 08, 2011 | 41.64 | 42.60 | 41.38 | 42.28 | 1,651,796 | +0.42(+1.00%) |
Sep 07, 2011 | 41.07 | 41.86 | 40.93 | 41.86 | 914,208 | +1.44(+3.55%) |
Sep 06, 2011 | 39.66 | 40.51 | 39.19 | 40.43 | 632,306 | -0.22(-0.53%) |
Sep 02, 2011 | 40.70 | 41.40 | 40.59 | 40.64 | 505,628 | -1.08(-2.60%) |
Sep 01, 2011 | 41.59 | 42.33 | 41.48 | 41.73 | 679,419 | +0.39(+0.95%) |
Aug 31, 2011 | 41.48 | 42.35 | 40.98 | 41.34 | 755,917 | +0.09(+0.23%) |
Aug 30, 2011 | 41.03 | 41.71 | 40.96 | 41.24 | 554,946 | +0.02(+0.05%) |
Aug 29, 2011 | 39.90 | 41.29 | 39.89 | 41.22 | 658,819 | +2.12(+5.43%) |
Aug 26, 2011 | 37.99 | 39.17 | 37.06 | 39.10 | 609,281 | +0.82(+2.15%) |
Aug 25, 2011 | 39.42 | 39.72 | 37.85 | 38.28 | 848,912 | -0.83(-2.12%) |
Aug 24, 2011 | 38.05 | 39.24 | 37.95 | 39.11 | 572,708 | +0.94(+2.47%) |
Aug 23, 2011 | 36.82 | 38.16 | 36.74 | 38.16 | 841,875 | +1.20(+3.24%) |
Aug 22, 2011 | 38.31 | 38.31 | 36.69 | 36.96 | 744,470 | -0.31(-0.83%) |
Aug 19, 2011 | 37.60 | 38.53 | 37.21 | 37.27 | 744,263 | -0.70(-1.85%) |
Aug 18, 2011 | 39.49 | 39.62 | 37.58 | 37.97 | 938,457 | -2.66(-6.55%) |
Aug 17, 2011 | 40.95 | 41.32 | 40.47 | 40.64 | 672,055 | +0.00(+0.00%) |
Aug 16, 2011 | 40.56 | 41.05 | 40.16 | 40.64 | 877,984 | -0.46(-1.13%) |
Aug 15, 2011 | 40.11 | 41.33 | 40.10 | 41.10 | 604,734 | +1.43(+3.60%) |
Aug 12, 2011 | 40.23 | 40.49 | 39.35 | 39.67 | 474,650 | -0.13(-0.32%) |
Aug 11, 2011 | 38.18 | 40.31 | 37.94 | 39.80 | 624,940 | +1.81(+4.77%) |
Aug 10, 2011 | 38.17 | 39.73 | 37.82 | 37.99 | 1,016,660 | -1.10(-2.83%) |
Aug 09, 2011 | 38.16 | 39.14 | 35.80 | 39.09 | 1,406,541 | +2.78(+7.66%) |
Aug 08, 2011 | 38.16 | 38.67 | 36.30 | 36.31 | 1,512,984 | -3.09(-7.85%) |
Aug 05, 2011 | 43.07 | 43.85 | 35.78 | 39.40 | 4,863,166 | -3.23(-7.59%) |
Aug 04, 2011 | 46.49 | 46.58 | 42.43 | 42.64 | 1,477,086 | -4.52(-9.59%) |
Aug 03, 2011 | 47.20 | 47.43 | 46.13 | 47.16 | 568,999 | -0.09(-0.20%) |
Aug 02, 2011 | 48.44 | 49.05 | 47.20 | 47.25 | 712,263 | -1.48(-3.04%) |
Aug 01, 2011 | 49.33 | 49.69 | 48.38 | 48.73 | 665,496 | -0.03(-0.07%) |
Jul 29, 2011 | 48.44 | 49.21 | 48.11 | 48.77 | 393,198 | -0.23(-0.47%) |
Jul 28, 2011 | 49.20 | 49.60 | 48.86 | 49.00 | 767,225 | -0.22(-0.45%) |
Jul 27, 2011 | 49.60 | 49.87 | 48.81 | 49.22 | 1,199,823 | -0.46(-0.94%) |
Jul 26, 2011 | 49.66 | 49.96 | 49.55 | 49.68 | 634,017 | -0.05(-0.11%) |
Jul 25, 2011 | 49.06 | 50.26 | 49.02 | 49.74 | 795,284 | +0.08(+0.16%) |
Jul 22, 2011 | 49.70 | 49.83 | 49.60 | 49.66 | 577,067 | +0.67(+1.38%) |
Jul 21, 2011 | 48.61 | 49.26 | 48.38 | 48.98 | 340,907 | +0.69(+1.44%) |
Jul 20, 2011 | 48.72 | 48.82 | 48.05 | 48.29 | 517,087 | -0.39(-0.80%) |
Jul 19, 2011 | 47.89 | 48.77 | 47.89 | 48.68 | 496,976 | +1.19(+2.50%) |
Jul 18, 2011 | 47.35 | 47.53 | 46.79 | 47.49 | 683,577 | -0.01(-0.03%) |
Jul 15, 2011 | 47.23 | 48.20 | 47.23 | 47.51 | 1,573,222 | +0.60(+1.28%) |
Jul 14, 2011 | 48.23 | 48.54 | 46.81 | 46.91 | 816,971 | -0.81(-1.69%) |
Jul 13, 2011 | 47.99 | 48.40 | 47.64 | 47.72 | 604,137 | -0.11(-0.23%) |
Jul 12, 2011 | 47.52 | 48.30 | 47.45 | 47.82 | 736,219 | +0.09(+0.20%) |
Jul 11, 2011 | 47.89 | 47.98 | 47.26 | 47.73 | 766,995 | -0.73(-1.52%) |
Jul 08, 2011 | 48.62 | 48.84 | 48.28 | 48.46 | 726,314 | -0.72(-1.47%) |
Jul 07, 2011 | 51.11 | 51.19 | 49.12 | 49.19 | 1,046,875 | -1.60(-3.16%) |
Jul 06, 2011 | 50.17 | 50.80 | 49.94 | 50.79 | 715,105 | +0.57(+1.14%) |
Jul 05, 2011 | 50.00 | 50.57 | 49.85 | 50.22 | 612,030 | +0.17(+0.34%) |
Jul 01, 2011 | 49.12 | 50.07 | 49.06 | 50.05 | 484,475 | +1.00(+2.03%) |
Jun 30, 2011 | 49.19 | 49.42 | 48.96 | 49.05 | 443,955 | +0.07(+0.15%) |
Jun 29, 2011 | 48.65 | 49.07 | 48.36 | 48.98 | 646,195 | +0.51(+1.06%) |
Jun 28, 2011 | 47.23 | 48.55 | 47.14 | 48.46 | 760,523 | +1.61(+3.43%) |
Jun 27, 2011 | 46.76 | 47.49 | 46.56 | 46.86 | 690,163 | -0.04(-0.09%) |
Jun 24, 2011 | 47.02 | 47.41 | 46.60 | 46.90 | 1,431,907 | -0.10(-0.21%) |
Jun 23, 2011 | 46.61 | 47.09 | 45.97 | 47.00 | 559,457 | -0.27(-0.58%) |
Jun 22, 2011 | 47.21 | 47.61 | 47.07 | 47.27 | 692,808 | -0.19(-0.41%) |
Jun 21, 2011 | 46.62 | 47.55 | 46.33 | 47.47 | 628,880 | +1.20(+2.59%) |
Jun 20, 2011 | 46.28 | 46.41 | 46.10 | 46.27 | 752,953 | -0.57(-1.22%) |
Jun 17, 2011 | 46.53 | 47.11 | 46.27 | 46.84 | 1,134,814 | +0.63(+1.36%) |
Jun 16, 2011 | 45.40 | 46.39 | 45.36 | 46.21 | 1,239,416 | +0.86(+1.91%) |
Jun 15, 2011 | 45.27 | 45.92 | 45.12 | 45.34 | 826,987 | -0.29(-0.63%) |
Jun 14, 2011 | 45.56 | 45.90 | 45.21 | 45.63 | 772,826 | +0.57(+1.26%) |
Jun 13, 2011 | 45.18 | 45.39 | 44.50 | 45.06 | 789,586 | +0.04(+0.09%) |
Jun 10, 2011 | 44.95 | 45.32 | 44.91 | 45.02 | 844,098 | -0.05(-0.10%) |
Jun 09, 2011 | 45.70 | 45.78 | 45.03 | 45.07 | 1,160,071 | -0.46(-1.02%) |
Jun 08, 2011 | 45.35 | 45.85 | 45.30 | 45.53 | 437,731 | +0.17(+0.38%) |
Jun 07, 2011 | 45.52 | 45.83 | 45.07 | 45.36 | 544,705 | +0.20(+0.45%) |
Jun 06, 2011 | 46.09 | 46.19 | 45.11 | 45.15 | 539,994 | -0.99(-2.14%) |
Jun 03, 2011 | 45.03 | 46.45 | 44.93 | 46.14 | 624,751 | -0.01(-0.03%) |
May 24, 2011 | 45.80 | 46.56 | 45.80 | 46.15 | 704,945 | +0.58(+1.28%) |
May 23, 2011 | 45.50 | 45.85 | 45.40 | 45.57 | 558,906 | -0.72(-1.56%) |
May 20, 2011 | 45.85 | 46.62 | 45.53 | 46.29 | 454,024 | +0.31(+0.67%) |
May 19, 2011 | 46.38 | 46.72 | 45.58 | 45.99 | 624,054 | -0.17(-0.38%) |
May 18, 2011 | 45.85 | 46.37 | 45.42 | 46.16 | 1,291,100 | +0.40(+0.88%) |
May 17, 2011 | 46.27 | 46.37 | 45.02 | 45.76 | 1,850,624 | -0.70(-1.51%) |
May 16, 2011 | 47.20 | 47.43 | 46.37 | 46.46 | 985,841 | -0.91(-1.92%) |
May 13, 2011 | 48.04 | 48.12 | 47.10 | 47.37 | 744,779 | -0.61(-1.27%) |
May 12, 2011 | 48.64 | 48.93 | 47.73 | 47.98 | 908,621 | -0.86(-1.77%) |
May 11, 2011 | 49.71 | 49.87 | 48.46 | 48.85 | 378,573 | -1.03(-2.06%) |
May 10, 2011 | 49.23 | 50.12 | 49.18 | 49.87 | 660,684 | +0.62(+1.25%) |
May 09, 2011 | 48.00 | 49.83 | 48.00 | 49.26 | 1,153,734 | +1.69(+3.55%) |
May 06, 2011 | 46.83 | 48.67 | 46.83 | 47.57 | 850,585 | +1.31(+2.84%) |
May 05, 2011 | 46.48 | 46.92 | 45.95 | 46.25 | 782,756 | -0.69(-1.47%) |
May 04, 2011 | 47.65 | 47.76 | 46.78 | 46.94 | 843,546 | -0.72(-1.52%) |
May 03, 2011 | 47.98 | 48.55 | 47.25 | 47.67 | 813,158 | -0.76(-1.58%) |