Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 45.52 | 45.76 | 44.80 | 44.98 | 761,750 | -0.55(-1.20%) |
Apr 27, 2012 | 45.74 | 45.94 | 44.38 | 45.52 | 830,275 | +0.39(+0.86%) |
Apr 26, 2012 | 48.04 | 48.21 | 44.85 | 45.14 | 1,311,715 | -3.11(-6.44%) |
Apr 25, 2012 | 47.73 | 48.46 | 47.57 | 48.25 | 528,726 | +0.84(+1.77%) |
Apr 24, 2012 | 47.53 | 47.71 | 46.46 | 47.41 | 216,712 | -0.04(-0.09%) |
Apr 23, 2012 | 47.26 | 47.50 | 46.71 | 47.45 | 249,490 | -0.26(-0.55%) |
Apr 20, 2012 | 47.20 | 47.97 | 47.12 | 47.71 | 281,728 | +0.54(+1.14%) |
Apr 19, 2012 | 47.84 | 48.01 | 46.77 | 47.17 | 381,836 | -0.65(-1.35%) |
Apr 18, 2012 | 48.39 | 48.42 | 47.78 | 47.82 | 540,737 | -0.71(-1.45%) |
Apr 17, 2012 | 48.21 | 48.67 | 48.14 | 48.52 | 294,130 | +0.73(+1.53%) |
Apr 16, 2012 | 47.61 | 48.14 | 47.14 | 47.79 | 196,844 | +0.50(+1.05%) |
Apr 13, 2012 | 47.70 | 47.99 | 47.28 | 47.30 | 240,870 | -0.51(-1.07%) |
Apr 12, 2012 | 47.46 | 48.09 | 47.46 | 47.81 | 374,459 | +0.41(+0.87%) |
Apr 11, 2012 | 47.54 | 47.76 | 47.25 | 47.40 | 308,850 | +0.34(+0.73%) |
Apr 10, 2012 | 48.12 | 48.12 | 46.61 | 47.05 | 505,662 | -1.15(-2.39%) |
Apr 09, 2012 | 48.00 | 48.35 | 47.67 | 48.20 | 186,836 | -0.47(-0.97%) |
Apr 05, 2012 | 48.35 | 48.94 | 48.35 | 48.67 | 202,748 | +0.08(+0.17%) |
Apr 04, 2012 | 49.03 | 49.08 | 48.25 | 48.59 | 556,984 | -0.83(-1.68%) |
Apr 03, 2012 | 49.19 | 49.57 | 49.19 | 49.42 | 302,401 | +0.18(+0.36%) |
Apr 02, 2012 | 48.49 | 49.58 | 48.22 | 49.25 | 472,538 | +0.76(+1.56%) |
Mar 30, 2012 | 49.15 | 49.15 | 48.37 | 48.49 | 226,656 | -0.37(-0.76%) |
Mar 29, 2012 | 48.59 | 49.02 | 48.17 | 48.86 | 371,153 | +0.03(+0.05%) |
Mar 28, 2012 | 48.93 | 48.93 | 48.17 | 48.83 | 273,199 | -0.02(-0.03%) |
Mar 27, 2012 | 48.79 | 48.90 | 48.46 | 48.85 | 214,139 | +0.18(+0.38%) |
Mar 26, 2012 | 48.68 | 48.90 | 48.42 | 48.67 | 418,757 | +0.47(+0.98%) |
Mar 23, 2012 | 48.41 | 48.49 | 47.62 | 48.20 | 357,545 | -0.25(-0.52%) |
Mar 22, 2012 | 48.49 | 48.49 | 47.77 | 48.45 | 215,836 | -0.60(-1.23%) |
Mar 21, 2012 | 48.20 | 49.09 | 47.99 | 49.05 | 380,049 | +0.83(+1.72%) |
Mar 20, 2012 | 48.12 | 48.26 | 47.65 | 48.22 | 176,287 | -0.15(-0.31%) |
Mar 19, 2012 | 48.26 | 49.01 | 48.09 | 48.37 | 410,509 | +0.06(+0.12%) |
Mar 16, 2012 | 48.68 | 48.77 | 48.11 | 48.31 | 541,826 | -0.45(-0.93%) |
Mar 15, 2012 | 47.51 | 49.24 | 47.44 | 48.77 | 500,531 | +1.26(+2.65%) |
Mar 14, 2012 | 47.59 | 47.88 | 47.03 | 47.51 | 274,236 | -0.25(-0.53%) |
Mar 13, 2012 | 47.41 | 47.77 | 47.00 | 47.76 | 376,637 | +0.68(+1.45%) |
Mar 12, 2012 | 47.18 | 47.36 | 46.72 | 47.08 | 205,756 | -0.08(-0.18%) |
Mar 09, 2012 | 46.62 | 47.25 | 46.17 | 47.16 | 421,051 | +0.70(+1.51%) |
Mar 08, 2012 | 46.04 | 46.59 | 45.77 | 46.46 | 493,223 | +0.84(+1.83%) |
Mar 07, 2012 | 45.83 | 45.83 | 45.21 | 45.62 | 403,924 | +0.00(+0.00%) |
Mar 06, 2012 | 45.36 | 45.71 | 45.01 | 45.62 | 466,865 | -0.17(-0.37%) |
Mar 05, 2012 | 45.44 | 45.85 | 45.17 | 45.79 | 406,539 | +0.19(+0.42%) |
Mar 02, 2012 | 46.01 | 46.04 | 45.41 | 45.60 | 855,629 | -0.89(-1.92%) |
Mar 01, 2012 | 45.88 | 46.78 | 45.36 | 46.49 | 796,719 | +1.08(+2.37%) |
Feb 29, 2012 | 45.14 | 45.52 | 44.89 | 45.41 | 562,006 | +0.29(+0.63%) |
Feb 28, 2012 | 44.69 | 45.28 | 44.48 | 45.13 | 509,680 | +0.39(+0.88%) |
Feb 27, 2012 | 44.15 | 44.91 | 43.89 | 44.73 | 366,154 | +0.21(+0.47%) |
Feb 24, 2012 | 44.82 | 45.09 | 44.37 | 44.52 | 416,965 | -0.09(-0.21%) |
Feb 23, 2012 | 43.77 | 44.62 | 43.22 | 44.62 | 342,948 | +0.97(+2.21%) |
Feb 22, 2012 | 44.00 | 44.43 | 43.50 | 43.65 | 576,443 | -0.41(-0.93%) |
Feb 21, 2012 | 44.78 | 44.94 | 43.59 | 44.06 | 633,345 | -0.72(-1.61%) |
Feb 17, 2012 | 45.33 | 45.52 | 44.68 | 44.78 | 463,202 | -0.29(-0.63%) |
Feb 16, 2012 | 43.68 | 45.35 | 43.38 | 45.07 | 436,121 | +1.55(+3.55%) |
Feb 15, 2012 | 44.10 | 44.26 | 43.31 | 43.52 | 249,438 | -0.38(-0.87%) |
Feb 14, 2012 | 44.17 | 44.25 | 43.68 | 43.91 | 137,497 | -0.34(-0.76%) |
Feb 13, 2012 | 43.70 | 44.31 | 43.70 | 44.24 | 304,685 | +0.83(+1.91%) |
Feb 10, 2012 | 43.60 | 43.76 | 43.08 | 43.41 | 223,656 | -0.52(-1.18%) |
Feb 09, 2012 | 43.55 | 44.23 | 43.34 | 43.93 | 321,695 | +0.42(+0.96%) |
Feb 08, 2012 | 43.65 | 43.76 | 42.90 | 43.51 | 277,693 | -0.12(-0.27%) |
Feb 07, 2012 | 43.64 | 43.79 | 43.32 | 43.63 | 359,133 | -0.08(-0.19%) |
Feb 06, 2012 | 43.50 | 44.11 | 43.10 | 43.71 | 335,604 | -0.03(-0.06%) |
Feb 03, 2012 | 44.01 | 44.27 | 43.72 | 43.74 | 323,474 | +0.43(+0.99%) |
Feb 02, 2012 | 43.98 | 44.48 | 42.96 | 43.31 | 495,980 | -0.27(-0.62%) |
Feb 01, 2012 | 43.09 | 43.78 | 42.69 | 43.58 | 418,379 | +0.65(+1.52%) |
Jan 31, 2012 | 42.92 | 43.05 | 42.13 | 42.92 | 305,612 | +0.25(+0.59%) |
Jan 30, 2012 | 42.89 | 42.92 | 42.51 | 42.67 | 328,988 | -0.59(-1.36%) |
Jan 27, 2012 | 43.10 | 43.29 | 42.68 | 43.26 | 380,686 | +0.07(+0.16%) |
Jan 26, 2012 | 42.82 | 43.47 | 42.82 | 43.19 | 477,254 | +0.65(+1.54%) |
Jan 25, 2012 | 41.78 | 42.69 | 41.58 | 42.54 | 344,363 | +0.70(+1.66%) |
Jan 24, 2012 | 41.06 | 41.98 | 40.81 | 41.84 | 298,661 | +0.44(+1.07%) |
Jan 23, 2012 | 41.61 | 41.66 | 40.90 | 41.40 | 174,295 | -0.15(-0.36%) |
Jan 20, 2012 | 41.45 | 41.57 | 41.14 | 41.55 | 161,689 | -0.02(-0.04%) |
Jan 19, 2012 | 41.04 | 41.65 | 40.80 | 41.57 | 310,114 | +0.56(+1.37%) |
Jan 18, 2012 | 41.22 | 41.46 | 40.78 | 41.00 | 266,111 | -0.06(-0.14%) |
Jan 17, 2012 | 41.11 | 41.21 | 40.66 | 41.06 | 136,053 | +0.12(+0.29%) |
Jan 13, 2012 | 40.73 | 40.94 | 40.31 | 40.94 | 145,182 | -0.08(-0.20%) |
Jan 12, 2012 | 41.20 | 41.25 | 40.77 | 41.03 | 249,085 | -0.06(-0.14%) |
Jan 11, 2012 | 40.31 | 41.10 | 40.13 | 41.09 | 304,930 | +0.72(+1.79%) |
Jan 10, 2012 | 39.63 | 40.49 | 39.48 | 40.37 | 429,340 | +0.99(+2.51%) |
Jan 09, 2012 | 39.60 | 39.62 | 39.20 | 39.38 | 282,422 | -0.05(-0.13%) |
Jan 06, 2012 | 39.57 | 39.80 | 39.33 | 39.43 | 224,632 | -0.11(-0.28%) |
Jan 05, 2012 | 39.64 | 40.09 | 39.01 | 39.53 | 418,676 | -0.23(-0.59%) |
Jan 04, 2012 | 39.82 | 39.94 | 39.58 | 39.77 | 329,749 | -0.44(-1.11%) |
Dec 30, 2011 | 40.52 | 40.68 | 40.15 | 40.21 | 145,570 | -0.30(-0.75%) |
Dec 29, 2011 | 40.12 | 40.68 | 39.97 | 40.52 | 141,582 | +0.39(+0.98%) |
Dec 28, 2011 | 40.65 | 40.65 | 39.89 | 40.12 | 140,315 | -0.52(-1.28%) |
Dec 27, 2011 | 40.11 | 40.86 | 40.07 | 40.64 | 132,422 | +0.34(+0.85%) |
Dec 23, 2011 | 40.25 | 40.39 | 40.02 | 40.30 | 131,374 | +0.03(+0.06%) |
Dec 21, 2011 | 40.02 | 40.44 | 39.81 | 40.27 | 280,203 | +0.08(+0.21%) |
Dec 20, 2011 | 39.17 | 40.25 | 39.17 | 40.19 | 301,961 | +1.70(+4.40%) |
Dec 19, 2011 | 39.61 | 39.97 | 38.39 | 38.49 | 258,749 | -0.91(-2.30%) |
Dec 16, 2011 | 39.14 | 39.83 | 39.12 | 39.40 | 554,837 | +0.46(+1.19%) |
Dec 15, 2011 | 38.99 | 39.44 | 38.70 | 38.94 | 255,902 | +0.39(+1.00%) |
Dec 14, 2011 | 39.13 | 39.43 | 38.55 | 38.55 | 554,373 | -0.70(-1.80%) |
Dec 13, 2011 | 39.53 | 40.24 | 39.01 | 39.26 | 599,236 | +0.07(+0.17%) |
Dec 12, 2011 | 39.09 | 39.61 | 38.97 | 39.19 | 352,153 | -0.29(-0.72%) |
Dec 09, 2011 | 38.42 | 39.56 | 38.20 | 39.48 | 289,667 | +1.21(+3.16%) |
Dec 08, 2011 | 38.73 | 39.10 | 38.00 | 38.27 | 570,926 | -0.88(-2.25%) |
Dec 07, 2011 | 38.80 | 39.33 | 38.49 | 39.15 | 205,737 | +0.03(+0.09%) |
Dec 06, 2011 | 38.90 | 39.26 | 38.33 | 39.11 | 238,926 | +0.19(+0.50%) |
Dec 05, 2011 | 39.10 | 39.70 | 38.66 | 38.92 | 451,388 | +0.39(+1.00%) |
Dec 02, 2011 | 38.51 | 38.87 | 38.33 | 38.54 | 190,389 | +0.39(+1.03%) |
Dec 01, 2011 | 38.62 | 39.06 | 38.13 | 38.14 | 215,107 | -0.69(-1.77%) |
Nov 30, 2011 | 38.64 | 38.83 | 38.28 | 38.83 | 410,970 | +1.45(+3.88%) |
Nov 29, 2011 | 36.83 | 37.53 | 36.52 | 37.38 | 282,599 | +0.58(+1.57%) |
Nov 28, 2011 | 37.06 | 37.47 | 36.43 | 36.80 | 415,049 | +0.25(+0.69%) |
Nov 25, 2011 | 36.82 | 36.82 | 36.37 | 36.55 | 133,557 | -0.24(-0.66%) |
Nov 23, 2011 | 37.12 | 37.12 | 36.20 | 36.79 | 341,944 | -0.66(-1.77%) |
Nov 22, 2011 | 37.66 | 37.75 | 37.02 | 37.45 | 355,667 | -0.24(-0.65%) |
Nov 21, 2011 | 37.79 | 38.20 | 36.96 | 37.70 | 370,387 | -0.70(-1.81%) |
Nov 18, 2011 | 38.49 | 38.66 | 38.07 | 38.39 | 313,791 | +0.05(+0.13%) |
Nov 17, 2011 | 38.27 | 39.04 | 38.11 | 38.34 | 355,144 | +0.05(+0.13%) |
Nov 16, 2011 | 38.60 | 38.95 | 38.23 | 38.29 | 263,811 | -0.65(-1.68%) |
Nov 15, 2011 | 37.96 | 39.08 | 37.96 | 38.95 | 365,734 | +0.76(+2.00%) |
Nov 14, 2011 | 38.23 | 38.56 | 37.97 | 38.18 | 219,974 | -0.25(-0.66%) |
Nov 11, 2011 | 37.87 | 38.54 | 37.53 | 38.44 | 310,167 | +0.97(+2.58%) |
Nov 10, 2011 | 37.68 | 38.07 | 37.22 | 37.47 | 220,139 | +0.23(+0.61%) |
Nov 09, 2011 | 37.05 | 37.85 | 36.68 | 37.24 | 355,833 | -0.74(-1.94%) |
Nov 08, 2011 | 37.91 | 38.14 | 37.12 | 37.98 | 595,466 | +0.27(+0.71%) |
Nov 07, 2011 | 37.76 | 37.79 | 36.85 | 37.71 | 311,477 | -0.04(-0.11%) |
Nov 04, 2011 | 37.57 | 38.31 | 36.89 | 37.76 | 282,263 | -0.02(-0.06%) |
Nov 03, 2011 | 37.50 | 38.05 | 36.89 | 37.78 | 607,296 | +0.83(+2.25%) |
Nov 02, 2011 | 37.24 | 37.45 | 36.29 | 36.95 | 283,088 | +0.32(+0.87%) |
Nov 01, 2011 | 36.45 | 37.14 | 35.90 | 36.63 | 485,078 | -0.78(-2.08%) |
Oct 31, 2011 | 37.85 | 38.04 | 37.34 | 37.41 | 561,813 | -0.76(-2.00%) |
Oct 28, 2011 | 38.24 | 38.51 | 37.93 | 38.17 | 408,363 | -0.16(-0.42%) |
Oct 27, 2011 | 38.29 | 38.94 | 37.70 | 38.33 | 438,765 | +1.13(+3.04%) |
Oct 26, 2011 | 37.69 | 37.77 | 36.29 | 37.20 | 534,657 | -0.06(-0.16%) |
Oct 25, 2011 | 37.22 | 37.98 | 36.37 | 37.26 | 534,125 | -1.10(-2.86%) |
Oct 24, 2011 | 38.07 | 38.79 | 37.46 | 38.35 | 798,655 | +1.31(+3.53%) |
Oct 21, 2011 | 37.04 | 37.50 | 36.70 | 37.05 | 383,996 | +0.43(+1.17%) |
Oct 20, 2011 | 36.64 | 36.70 | 35.92 | 36.62 | 258,739 | +0.32(+0.88%) |
Oct 19, 2011 | 37.08 | 37.72 | 35.97 | 36.30 | 339,965 | -0.79(-2.12%) |
Oct 18, 2011 | 36.30 | 37.40 | 35.59 | 37.09 | 372,365 | +0.95(+2.62%) |
Oct 17, 2011 | 37.06 | 37.58 | 36.00 | 36.14 | 295,789 | -1.15(-3.08%) |
Oct 14, 2011 | 36.94 | 37.30 | 36.39 | 37.29 | 312,997 | +0.90(+2.46%) |
Oct 13, 2011 | 36.17 | 36.44 | 35.60 | 36.39 | 168,657 | -0.01(-0.02%) |
Oct 12, 2011 | 36.59 | 36.91 | 36.28 | 36.40 | 313,090 | +0.28(+0.79%) |
Oct 11, 2011 | 35.28 | 36.18 | 35.04 | 36.12 | 352,655 | +0.65(+1.82%) |
Oct 10, 2011 | 34.97 | 35.59 | 34.62 | 35.47 | 439,998 | +1.24(+3.62%) |
Oct 07, 2011 | 35.04 | 35.13 | 33.95 | 34.23 | 464,150 | -0.59(-1.69%) |
Oct 06, 2011 | 34.67 | 34.93 | 33.96 | 34.82 | 451,014 | +0.28(+0.83%) |
Oct 05, 2011 | 34.62 | 35.25 | 34.33 | 34.53 | 579,288 | -0.08(-0.22%) |
Oct 04, 2011 | 32.41 | 34.67 | 32.28 | 34.61 | 669,977 | +1.84(+5.60%) |
Oct 03, 2011 | 32.96 | 33.95 | 32.58 | 32.77 | 660,060 | -0.39(-1.16%) |
Sep 30, 2011 | 33.17 | 33.99 | 33.08 | 33.16 | 468,225 | -0.65(-1.91%) |
Sep 29, 2011 | 34.00 | 34.43 | 32.83 | 33.80 | 254,468 | +0.44(+1.31%) |
Sep 28, 2011 | 34.07 | 34.42 | 33.07 | 33.37 | 523,997 | -0.61(-1.80%) |
Sep 27, 2011 | 33.86 | 34.78 | 33.35 | 33.98 | 501,528 | +0.86(+2.61%) |
Sep 26, 2011 | 32.45 | 33.17 | 31.98 | 33.12 | 665,560 | +0.84(+2.60%) |
Sep 23, 2011 | 31.18 | 32.49 | 31.16 | 32.28 | 405,446 | +0.99(+3.16%) |
Sep 22, 2011 | 30.94 | 31.78 | 30.74 | 31.29 | 478,603 | -0.61(-1.92%) |
Sep 21, 2011 | 33.59 | 33.69 | 31.87 | 31.90 | 442,420 | -1.78(-5.28%) |
Sep 20, 2011 | 34.68 | 35.03 | 33.60 | 33.68 | 678,258 | -0.84(-2.43%) |
Sep 19, 2011 | 34.41 | 34.81 | 34.05 | 34.52 | 279,103 | -0.54(-1.55%) |
Sep 16, 2011 | 35.00 | 35.19 | 34.45 | 35.06 | 387,972 | +0.12(+0.34%) |
Sep 15, 2011 | 35.04 | 35.14 | 34.31 | 34.94 | 218,684 | +0.18(+0.53%) |
Sep 14, 2011 | 34.13 | 35.11 | 33.43 | 34.76 | 397,265 | +0.84(+2.47%) |
Sep 13, 2011 | 32.84 | 34.11 | 32.84 | 33.92 | 555,755 | +1.06(+3.21%) |
Sep 12, 2011 | 32.47 | 33.04 | 32.02 | 32.86 | 405,359 | -0.18(-0.56%) |
Sep 09, 2011 | 33.16 | 33.61 | 32.55 | 33.05 | 385,734 | -0.45(-1.35%) |
Sep 08, 2011 | 33.66 | 34.12 | 33.39 | 33.50 | 303,712 | -0.41(-1.21%) |
Sep 07, 2011 | 33.06 | 33.97 | 32.95 | 33.91 | 495,883 | +1.43(+4.41%) |
Sep 06, 2011 | 32.03 | 32.68 | 31.88 | 32.48 | 518,418 | -0.60(-1.80%) |
Sep 02, 2011 | 33.07 | 33.64 | 32.75 | 33.07 | 679,242 | -0.80(-2.37%) |
Sep 01, 2011 | 34.06 | 34.52 | 33.80 | 33.88 | 515,341 | -0.06(-0.17%) |
Aug 31, 2011 | 34.42 | 34.77 | 33.74 | 33.94 | 355,240 | -0.26(-0.76%) |
Aug 30, 2011 | 33.78 | 34.42 | 33.28 | 34.20 | 281,792 | +0.23(+0.67%) |
Aug 29, 2011 | 33.31 | 34.04 | 33.08 | 33.97 | 275,979 | +1.02(+3.10%) |
Aug 26, 2011 | 31.62 | 33.08 | 31.14 | 32.95 | 501,237 | +1.06(+3.34%) |
Aug 25, 2011 | 32.75 | 32.91 | 31.67 | 31.88 | 336,184 | -0.71(-2.19%) |
Aug 24, 2011 | 32.17 | 32.91 | 31.86 | 32.60 | 481,476 | +0.39(+1.20%) |
Aug 23, 2011 | 31.31 | 32.22 | 31.01 | 32.21 | 386,904 | +1.07(+3.45%) |
Aug 22, 2011 | 31.73 | 31.80 | 30.71 | 31.14 | 551,991 | +0.08(+0.24%) |
Aug 19, 2011 | 31.26 | 32.51 | 31.01 | 31.06 | 910,077 | -0.54(-1.72%) |
Aug 18, 2011 | 31.84 | 32.01 | 30.94 | 31.61 | 857,613 | -1.24(-3.78%) |
Aug 17, 2011 | 33.38 | 33.58 | 32.22 | 32.85 | 519,006 | -0.42(-1.26%) |
Aug 16, 2011 | 33.54 | 33.80 | 33.02 | 33.27 | 660,663 | -0.52(-1.54%) |
Aug 15, 2011 | 34.20 | 34.47 | 33.16 | 33.79 | 987,529 | -0.17(-0.49%) |
Aug 12, 2011 | 33.58 | 34.33 | 33.33 | 33.95 | 745,711 | +0.64(+1.91%) |
Aug 11, 2011 | 33.08 | 33.73 | 32.67 | 33.32 | 1,187,564 | +0.45(+1.38%) |
Aug 10, 2011 | 33.75 | 34.21 | 32.77 | 32.86 | 954,983 | -1.76(-5.08%) |
Aug 09, 2011 | 34.24 | 34.71 | 32.48 | 34.62 | 1,145,994 | +1.91(+5.84%) |
Aug 08, 2011 | 33.92 | 34.35 | 32.65 | 32.71 | 1,084,049 | -2.31(-6.60%) |
Aug 05, 2011 | 34.78 | 35.47 | 33.53 | 35.03 | 1,085,740 | +0.85(+2.50%) |
Aug 04, 2011 | 35.33 | 35.71 | 34.15 | 34.17 | 633,793 | -1.66(-4.64%) |
Aug 03, 2011 | 35.44 | 35.89 | 34.31 | 35.84 | 1,060,946 | +0.59(+1.66%) |
Aug 02, 2011 | 36.59 | 37.03 | 35.17 | 35.25 | 938,034 | -1.58(-4.30%) |
Aug 01, 2011 | 37.97 | 38.15 | 36.61 | 36.83 | 761,496 | -0.71(-1.90%) |
Jul 29, 2011 | 37.51 | 38.13 | 36.98 | 37.54 | 455,482 | -0.37(-0.97%) |
Jul 28, 2011 | 38.28 | 39.00 | 37.83 | 37.91 | 519,741 | -0.26(-0.68%) |
Jul 27, 2011 | 38.98 | 38.98 | 37.99 | 38.17 | 456,925 | -0.82(-2.10%) |
Jul 26, 2011 | 39.41 | 39.80 | 38.60 | 38.99 | 512,638 | -0.75(-1.90%) |
Jul 25, 2011 | 39.46 | 40.23 | 39.46 | 39.75 | 523,672 | -0.03(-0.08%) |
Jul 22, 2011 | 39.90 | 39.96 | 39.29 | 39.78 | 407,413 | +0.54(+1.39%) |
Jul 21, 2011 | 40.06 | 41.57 | 39.18 | 39.23 | 787,900 | +0.10(+0.26%) |
Jul 20, 2011 | 38.84 | 39.22 | 38.25 | 39.13 | 434,934 | +0.34(+0.88%) |
Jul 19, 2011 | 38.63 | 38.98 | 38.36 | 38.79 | 448,565 | +0.40(+1.05%) |
Jul 18, 2011 | 38.75 | 39.08 | 38.34 | 38.39 | 253,177 | -0.54(-1.40%) |
Jul 15, 2011 | 39.08 | 39.15 | 38.46 | 38.93 | 522,801 | +0.09(+0.24%) |
Jul 14, 2011 | 39.50 | 39.74 | 38.38 | 38.84 | 308,836 | -0.54(-1.38%) |
Jul 13, 2011 | 39.37 | 39.91 | 39.32 | 39.39 | 333,382 | +0.28(+0.73%) |
Jul 12, 2011 | 39.28 | 39.69 | 39.07 | 39.10 | 310,605 | -0.37(-0.93%) |
Jul 11, 2011 | 39.50 | 39.82 | 39.23 | 39.47 | 305,085 | -0.61(-1.52%) |
Jul 08, 2011 | 39.86 | 40.16 | 39.65 | 40.08 | 364,286 | -0.26(-0.64%) |
Jul 07, 2011 | 41.01 | 41.17 | 40.29 | 40.34 | 742,470 | -0.23(-0.58%) |
Jul 06, 2011 | 39.49 | 40.58 | 39.47 | 40.57 | 495,741 | +1.28(+3.26%) |
Jul 05, 2011 | 39.54 | 39.91 | 39.27 | 39.29 | 246,737 | -0.29(-0.74%) |
Jul 01, 2011 | 38.96 | 39.75 | 38.87 | 39.59 | 251,974 | +0.68(+1.74%) |
Jun 30, 2011 | 38.56 | 39.17 | 38.56 | 38.91 | 261,194 | +0.53(+1.37%) |
Jun 29, 2011 | 37.97 | 38.61 | 37.74 | 38.38 | 265,095 | +0.36(+0.95%) |
Jun 28, 2011 | 37.91 | 38.22 | 37.69 | 38.02 | 367,263 | +0.23(+0.60%) |
Jun 27, 2011 | 37.72 | 38.00 | 37.45 | 37.79 | 526,739 | +0.13(+0.36%) |
Jun 24, 2011 | 38.00 | 38.35 | 37.39 | 37.66 | 516,119 | -0.39(-1.01%) |
Jun 23, 2011 | 37.31 | 38.08 | 37.09 | 38.05 | 325,018 | +0.15(+0.40%) |
Jun 22, 2011 | 38.12 | 38.67 | 37.83 | 37.90 | 549,801 | -0.44(-1.16%) |
Jun 21, 2011 | 38.00 | 38.58 | 37.84 | 38.34 | 277,291 | +0.53(+1.39%) |
Jun 20, 2011 | 37.82 | 38.05 | 37.53 | 37.81 | 162,722 | +0.08(+0.20%) |
Jun 17, 2011 | 37.93 | 38.06 | 37.54 | 37.74 | 455,549 | +0.12(+0.31%) |
Jun 16, 2011 | 37.44 | 38.17 | 37.38 | 37.62 | 461,064 | +0.12(+0.31%) |
Jun 15, 2011 | 37.48 | 37.90 | 37.38 | 37.50 | 467,360 | -0.34(-0.91%) |
Jun 14, 2011 | 36.66 | 37.94 | 36.56 | 37.84 | 620,175 | +1.70(+4.70%) |
Jun 13, 2011 | 36.41 | 36.58 | 35.90 | 36.15 | 352,187 | -0.28(-0.76%) |
Jun 10, 2011 | 36.50 | 36.63 | 36.32 | 36.42 | 338,153 | -0.31(-0.84%) |
Jun 09, 2011 | 36.25 | 36.95 | 35.94 | 36.73 | 264,478 | +0.55(+1.53%) |
Jun 08, 2011 | 36.60 | 36.68 | 35.98 | 36.18 | 552,341 | -0.45(-1.23%) |
Jun 07, 2011 | 36.78 | 36.92 | 36.43 | 36.63 | 419,249 | -0.02(-0.05%) |
Jun 06, 2011 | 37.08 | 37.59 | 36.58 | 36.65 | 749,237 | -0.49(-1.31%) |
Jun 03, 2011 | 37.69 | 37.74 | 36.96 | 37.13 | 742,434 | -1.46(-3.80%) |
May 24, 2011 | 38.54 | 38.70 | 37.95 | 38.60 | 334,733 | +0.21(+0.55%) |
May 23, 2011 | 38.44 | 38.73 | 38.03 | 38.39 | 262,897 | -0.63(-1.61%) |
May 20, 2011 | 39.25 | 39.39 | 38.75 | 39.02 | 208,734 | -0.39(-1.00%) |
May 19, 2011 | 39.43 | 39.73 | 38.97 | 39.41 | 201,702 | +0.09(+0.23%) |
May 18, 2011 | 38.10 | 39.44 | 38.05 | 39.32 | 299,012 | +1.18(+3.09%) |
May 17, 2011 | 38.33 | 38.33 | 37.81 | 38.14 | 281,978 | -0.36(-0.93%) |
May 16, 2011 | 38.65 | 38.79 | 38.34 | 38.50 | 297,853 | -0.26(-0.67%) |
May 13, 2011 | 39.31 | 39.54 | 38.67 | 38.76 | 268,835 | -0.59(-1.51%) |
May 12, 2011 | 38.96 | 39.41 | 38.67 | 39.35 | 188,833 | +0.29(+0.75%) |
May 11, 2011 | 39.47 | 39.82 | 39.02 | 39.06 | 238,281 | -0.44(-1.12%) |
May 10, 2011 | 39.28 | 39.55 | 39.04 | 39.50 | 199,489 | +0.39(+1.01%) |
May 09, 2011 | 39.27 | 39.34 | 38.97 | 39.11 | 241,359 | -0.26(-0.66%) |
May 06, 2011 | 39.92 | 39.95 | 38.99 | 39.37 | 453,074 | -0.18(-0.44%) |
May 05, 2011 | 39.35 | 40.07 | 39.34 | 39.54 | 368,287 | +0.08(+0.19%) |
May 04, 2011 | 39.49 | 39.75 | 39.19 | 39.47 | 315,571 | +0.03(+0.06%) |
May 03, 2011 | 39.44 | 39.73 | 38.75 | 39.44 | 393,867 | -0.02(-0.04%) |