Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 42.22 | 42.39 | 41.81 | 41.94 | 276,224 | -0.39(-0.93%) |
Jul 30, 2012 | 42.54 | 42.95 | 42.22 | 42.33 | 225,465 | -0.14(-0.34%) |
Jul 27, 2012 | 42.03 | 43.58 | 41.49 | 42.48 | 546,779 | +0.70(+1.69%) |
Jul 26, 2012 | 41.94 | 42.05 | 41.46 | 41.77 | 377,554 | +0.39(+0.93%) |
Jul 25, 2012 | 40.95 | 41.40 | 40.73 | 41.39 | 361,224 | +0.50(+1.23%) |
Jul 24, 2012 | 41.40 | 41.40 | 40.55 | 40.88 | 401,907 | -0.86(-2.07%) |
Jul 23, 2012 | 41.49 | 41.88 | 41.03 | 41.75 | 168,025 | -0.28(-0.66%) |
Jul 20, 2012 | 42.26 | 42.39 | 41.99 | 42.02 | 108,118 | -0.50(-1.18%) |
Jul 19, 2012 | 42.23 | 42.61 | 42.01 | 42.53 | 198,545 | +0.34(+0.79%) |
Jul 18, 2012 | 41.50 | 42.38 | 41.45 | 42.19 | 223,699 | +0.41(+0.98%) |
Jul 17, 2012 | 41.64 | 41.83 | 41.22 | 41.78 | 291,588 | +0.15(+0.36%) |
Jul 16, 2012 | 41.77 | 41.86 | 41.39 | 41.63 | 179,013 | -0.17(-0.40%) |
Jul 13, 2012 | 41.30 | 41.84 | 41.10 | 41.80 | 282,937 | +0.66(+1.61%) |
Jul 12, 2012 | 41.17 | 41.28 | 40.82 | 41.13 | 309,005 | -0.15(-0.37%) |
Jul 11, 2012 | 41.41 | 41.47 | 41.01 | 41.29 | 508,761 | -0.20(-0.48%) |
Jul 10, 2012 | 41.45 | 41.57 | 40.95 | 41.49 | 549,942 | -0.21(-0.50%) |
Jul 09, 2012 | 41.50 | 42.11 | 39.89 | 41.70 | 854,344 | -1.46(-3.38%) |
Jul 06, 2012 | 43.73 | 43.94 | 42.83 | 43.16 | 283,210 | -0.87(-1.98%) |
Jul 05, 2012 | 43.99 | 44.23 | 43.90 | 44.03 | 318,731 | -0.03(-0.06%) |
Jul 03, 2012 | 43.36 | 44.13 | 43.36 | 44.05 | 97,976 | +0.63(+1.45%) |
Jul 02, 2012 | 42.83 | 43.56 | 42.70 | 43.42 | 234,312 | +0.61(+1.43%) |
Jun 29, 2012 | 43.06 | 43.36 | 42.79 | 42.81 | 423,358 | +0.44(+1.03%) |
Jun 28, 2012 | 42.38 | 42.53 | 41.98 | 42.38 | 271,661 | -0.17(-0.39%) |
Jun 27, 2012 | 42.59 | 42.97 | 42.48 | 42.54 | 247,432 | +0.13(+0.30%) |
Jun 26, 2012 | 42.53 | 42.74 | 42.20 | 42.42 | 127,480 | -0.11(-0.26%) |
Jun 25, 2012 | 42.93 | 42.94 | 42.35 | 42.53 | 151,443 | -0.85(-1.95%) |
Jun 22, 2012 | 43.11 | 43.44 | 42.90 | 43.37 | 485,403 | +0.49(+1.15%) |
Jun 21, 2012 | 43.78 | 44.01 | 42.77 | 42.88 | 171,868 | -0.93(-2.12%) |
Jun 20, 2012 | 43.76 | 44.10 | 43.59 | 43.81 | 165,416 | -0.16(-0.36%) |
Jun 19, 2012 | 44.15 | 44.67 | 43.96 | 43.97 | 318,385 | -0.16(-0.36%) |
Jun 18, 2012 | 43.76 | 44.32 | 43.52 | 44.13 | 156,465 | +0.29(+0.67%) |
Jun 15, 2012 | 44.08 | 44.23 | 43.81 | 43.84 | 280,992 | -0.09(-0.21%) |
Jun 14, 2012 | 43.73 | 44.09 | 43.53 | 43.93 | 207,733 | +0.34(+0.79%) |
Jun 13, 2012 | 43.77 | 44.16 | 43.48 | 43.58 | 221,009 | -0.34(-0.76%) |
Jun 12, 2012 | 43.58 | 44.06 | 43.50 | 43.92 | 198,986 | +0.50(+1.16%) |
Jun 11, 2012 | 44.24 | 44.39 | 43.37 | 43.42 | 111,997 | -0.53(-1.20%) |
Jun 08, 2012 | 43.57 | 44.05 | 43.17 | 43.94 | 151,692 | +0.39(+0.89%) |
Jun 07, 2012 | 43.61 | 43.99 | 43.51 | 43.56 | 305,081 | +0.30(+0.70%) |
Jun 06, 2012 | 42.73 | 43.32 | 42.57 | 43.26 | 270,454 | +0.99(+2.34%) |
Jun 05, 2012 | 41.90 | 42.34 | 41.81 | 42.27 | 179,239 | +0.15(+0.36%) |
Jun 04, 2012 | 42.14 | 42.23 | 41.67 | 42.12 | 214,080 | -0.03(-0.08%) |
Jun 01, 2012 | 41.56 | 42.30 | 41.39 | 42.15 | 448,400 | -0.34(-0.81%) |
May 31, 2012 | 41.96 | 42.85 | 41.88 | 42.49 | 2,899,872 | +0.67(+1.60%) |
May 30, 2012 | 42.32 | 42.32 | 41.80 | 41.82 | 333,777 | -0.70(-1.66%) |
May 29, 2012 | 42.80 | 43.29 | 42.46 | 42.53 | 325,373 | +0.08(+0.20%) |
May 25, 2012 | 42.85 | 43.00 | 42.38 | 42.44 | 174,616 | -0.38(-0.88%) |
May 24, 2012 | 42.92 | 43.11 | 42.32 | 42.82 | 250,019 | +0.01(+0.02%) |
May 23, 2012 | 42.03 | 42.95 | 41.85 | 42.81 | 321,988 | +0.39(+0.91%) |
May 22, 2012 | 42.49 | 42.74 | 42.21 | 42.43 | 293,361 | +0.03(+0.06%) |
May 21, 2012 | 41.78 | 42.52 | 41.71 | 42.40 | 286,951 | +0.72(+1.73%) |
May 18, 2012 | 42.22 | 42.40 | 41.62 | 41.68 | 204,321 | -0.37(-0.88%) |
May 17, 2012 | 43.10 | 43.22 | 42.05 | 42.05 | 308,093 | -0.96(-2.22%) |
May 16, 2012 | 43.61 | 43.73 | 42.97 | 43.00 | 292,544 | -0.39(-0.89%) |
May 15, 2012 | 44.02 | 44.12 | 43.28 | 43.39 | 289,879 | -0.49(-1.13%) |
May 14, 2012 | 44.30 | 44.32 | 43.87 | 43.89 | 157,969 | -0.89(-1.99%) |
May 11, 2012 | 44.74 | 45.19 | 44.68 | 44.77 | 145,624 | -0.15(-0.34%) |
May 10, 2012 | 45.38 | 45.38 | 44.73 | 44.93 | 156,587 | -0.13(-0.28%) |
May 09, 2012 | 44.86 | 45.19 | 44.41 | 45.05 | 237,506 | -0.06(-0.13%) |
May 08, 2012 | 44.64 | 45.18 | 44.19 | 45.11 | 408,691 | +0.17(+0.37%) |
May 07, 2012 | 44.88 | 45.13 | 44.82 | 44.94 | 187,037 | -0.11(-0.24%) |
May 04, 2012 | 45.81 | 45.88 | 44.96 | 45.05 | 316,567 | -0.93(-2.02%) |
May 03, 2012 | 45.81 | 46.45 | 45.69 | 45.98 | 388,811 | +0.25(+0.55%) |
May 02, 2012 | 45.58 | 46.00 | 45.35 | 45.73 | 318,310 | -0.12(-0.26%) |
May 01, 2012 | 45.62 | 46.34 | 45.45 | 45.85 | 257,939 | +0.13(+0.29%) |
Apr 30, 2012 | 45.92 | 46.12 | 45.54 | 45.71 | 321,309 | -0.23(-0.51%) |
Apr 27, 2012 | 45.65 | 46.22 | 45.61 | 45.95 | 379,102 | +0.24(+0.53%) |
Apr 26, 2012 | 45.56 | 46.05 | 44.91 | 45.71 | 445,377 | -0.44(-0.95%) |
Apr 25, 2012 | 45.59 | 46.22 | 45.32 | 46.14 | 331,857 | +0.83(+1.83%) |
Apr 24, 2012 | 45.38 | 45.50 | 45.12 | 45.31 | 362,513 | -0.01(-0.02%) |
Apr 23, 2012 | 45.43 | 45.43 | 44.95 | 45.32 | 182,247 | -0.53(-1.15%) |
Apr 20, 2012 | 45.66 | 45.94 | 45.60 | 45.85 | 199,398 | +0.29(+0.64%) |
Apr 19, 2012 | 45.56 | 45.98 | 45.25 | 45.55 | 296,195 | +0.05(+0.11%) |
Apr 18, 2012 | 45.38 | 45.56 | 45.23 | 45.50 | 198,258 | -0.02(-0.04%) |
Apr 17, 2012 | 45.65 | 45.74 | 45.40 | 45.52 | 367,394 | +0.19(+0.42%) |
Apr 16, 2012 | 45.21 | 45.49 | 44.88 | 45.33 | 160,739 | +0.16(+0.35%) |
Apr 13, 2012 | 45.33 | 45.45 | 45.06 | 45.17 | 197,391 | -0.35(-0.77%) |
Apr 12, 2012 | 45.03 | 45.64 | 45.03 | 45.52 | 184,811 | +0.50(+1.11%) |
Apr 11, 2012 | 45.30 | 45.30 | 43.46 | 45.02 | 254,645 | +0.47(+1.05%) |
Apr 10, 2012 | 45.02 | 45.32 | 44.48 | 44.55 | 542,690 | -0.68(-1.50%) |
Apr 09, 2012 | 44.86 | 45.40 | 44.76 | 45.23 | 319,598 | -0.16(-0.35%) |
Apr 05, 2012 | 45.64 | 45.84 | 45.24 | 45.39 | 202,816 | -0.38(-0.82%) |
Apr 04, 2012 | 45.87 | 45.89 | 45.10 | 45.76 | 201,521 | -0.39(-0.85%) |
Apr 03, 2012 | 45.97 | 46.24 | 45.62 | 46.15 | 232,492 | +0.22(+0.47%) |
Apr 02, 2012 | 45.74 | 46.35 | 45.55 | 45.94 | 376,627 | +0.19(+0.42%) |
Mar 30, 2012 | 45.94 | 45.94 | 45.70 | 45.75 | 224,463 | -0.12(-0.26%) |
Mar 29, 2012 | 45.68 | 45.94 | 45.51 | 45.86 | 242,033 | -0.02(-0.05%) |
Mar 28, 2012 | 45.69 | 45.94 | 45.49 | 45.89 | 401,341 | +0.13(+0.27%) |
Mar 27, 2012 | 45.87 | 45.88 | 45.59 | 45.76 | 182,434 | -0.11(-0.24%) |
Mar 26, 2012 | 45.55 | 45.87 | 45.49 | 45.87 | 184,331 | +0.53(+1.16%) |
Mar 23, 2012 | 45.05 | 45.38 | 44.99 | 45.34 | 143,970 | +0.24(+0.54%) |
Mar 22, 2012 | 45.07 | 45.14 | 44.46 | 45.10 | 239,915 | -0.23(-0.52%) |
Mar 21, 2012 | 45.24 | 45.54 | 44.99 | 45.34 | 245,991 | -0.10(-0.22%) |
Mar 20, 2012 | 45.41 | 45.68 | 45.37 | 45.44 | 208,663 | -0.16(-0.35%) |
Mar 19, 2012 | 45.56 | 45.90 | 45.43 | 45.60 | 202,883 | -0.13(-0.27%) |
Mar 16, 2012 | 45.35 | 45.83 | 45.09 | 45.72 | 699,507 | -0.13(-0.27%) |
Mar 15, 2012 | 45.43 | 45.87 | 45.29 | 45.85 | 273,445 | +0.36(+0.79%) |
Mar 14, 2012 | 45.46 | 45.62 | 45.35 | 45.49 | 301,545 | +0.04(+0.09%) |
Mar 13, 2012 | 45.04 | 45.45 | 44.82 | 45.44 | 186,368 | +0.68(+1.51%) |
Mar 12, 2012 | 44.69 | 44.87 | 44.49 | 44.77 | 182,434 | +0.05(+0.11%) |
Mar 09, 2012 | 44.60 | 45.02 | 44.51 | 44.72 | 199,540 | +0.23(+0.51%) |
Mar 08, 2012 | 43.76 | 44.67 | 43.76 | 44.49 | 266,811 | +0.90(+2.07%) |
Mar 07, 2012 | 43.63 | 44.02 | 43.40 | 43.59 | 424,362 | +0.02(+0.06%) |
Mar 06, 2012 | 44.06 | 44.06 | 43.40 | 43.57 | 475,831 | -0.99(-2.23%) |
Mar 05, 2012 | 44.28 | 44.66 | 44.11 | 44.56 | 298,243 | +0.13(+0.28%) |
Mar 02, 2012 | 44.13 | 44.47 | 44.13 | 44.43 | 270,152 | +0.22(+0.49%) |
Mar 01, 2012 | 44.28 | 44.35 | 43.92 | 44.22 | 307,993 | +0.13(+0.30%) |
Feb 29, 2012 | 44.13 | 44.38 | 43.87 | 44.08 | 467,668 | +0.02(+0.06%) |
Feb 28, 2012 | 44.43 | 44.63 | 43.85 | 44.06 | 520,132 | -0.40(-0.90%) |
Feb 27, 2012 | 44.30 | 44.66 | 43.60 | 44.46 | 291,579 | +0.00(+0.00%) |
Feb 24, 2012 | 44.32 | 44.77 | 44.07 | 44.46 | 381,760 | +0.06(+0.13%) |
Feb 23, 2012 | 43.85 | 44.48 | 43.51 | 44.40 | 142,910 | +0.59(+1.35%) |
Feb 22, 2012 | 43.69 | 44.08 | 43.14 | 43.81 | 162,795 | -0.04(-0.10%) |
Feb 21, 2012 | 44.29 | 44.33 | 43.68 | 43.85 | 167,505 | -0.27(-0.61%) |
Feb 17, 2012 | 44.20 | 44.38 | 44.06 | 44.12 | 93,679 | +0.06(+0.13%) |
Feb 16, 2012 | 43.77 | 44.54 | 43.59 | 44.06 | 154,981 | +0.28(+0.65%) |
Feb 15, 2012 | 43.74 | 44.13 | 43.44 | 43.77 | 229,627 | +0.07(+0.15%) |
Feb 14, 2012 | 43.70 | 43.78 | 43.40 | 43.71 | 182,991 | -0.08(-0.17%) |
Feb 13, 2012 | 44.50 | 44.74 | 43.37 | 43.78 | 298,390 | -0.52(-1.17%) |
Feb 10, 2012 | 44.06 | 44.49 | 42.72 | 44.30 | 409,786 | -0.60(-1.34%) |
Feb 09, 2012 | 44.59 | 44.90 | 44.28 | 44.90 | 208,438 | +0.48(+1.07%) |
Feb 08, 2012 | 44.77 | 44.77 | 44.35 | 44.43 | 171,221 | -0.21(-0.47%) |
Feb 07, 2012 | 44.66 | 44.95 | 44.26 | 44.63 | 121,891 | -0.05(-0.11%) |
Feb 06, 2012 | 44.56 | 44.84 | 44.48 | 44.68 | 178,034 | +0.00(+0.00%) |
Feb 03, 2012 | 44.64 | 44.94 | 44.51 | 44.68 | 174,618 | +0.58(+1.33%) |
Feb 02, 2012 | 44.84 | 44.86 | 43.84 | 44.10 | 242,912 | -0.62(-1.38%) |
Feb 01, 2012 | 44.06 | 44.78 | 43.99 | 44.72 | 232,097 | +0.94(+2.14%) |
Jan 31, 2012 | 43.80 | 43.92 | 43.38 | 43.78 | 262,939 | +0.24(+0.56%) |
Jan 30, 2012 | 43.22 | 43.74 | 42.81 | 43.54 | 286,027 | +0.06(+0.13%) |
Jan 27, 2012 | 43.29 | 43.71 | 43.19 | 43.48 | 121,804 | +0.11(+0.25%) |
Jan 26, 2012 | 43.30 | 43.62 | 43.19 | 43.37 | 425,224 | +0.32(+0.75%) |
Jan 25, 2012 | 42.68 | 43.11 | 42.43 | 43.05 | 207,450 | +0.27(+0.62%) |
Jan 24, 2012 | 42.46 | 43.02 | 42.43 | 42.78 | 183,886 | -0.12(-0.27%) |
Jan 23, 2012 | 42.86 | 43.08 | 42.80 | 42.90 | 225,976 | +0.02(+0.06%) |
Jan 20, 2012 | 43.28 | 43.38 | 42.68 | 42.87 | 196,006 | -0.68(-1.57%) |
Jan 19, 2012 | 43.36 | 43.56 | 43.07 | 43.56 | 240,550 | +0.23(+0.54%) |
Jan 18, 2012 | 42.92 | 43.44 | 42.88 | 43.32 | 214,243 | +0.34(+0.79%) |
Jan 17, 2012 | 43.12 | 43.35 | 42.82 | 42.98 | 156,870 | +0.17(+0.39%) |
Jan 13, 2012 | 42.55 | 43.04 | 42.52 | 42.82 | 315,373 | +0.01(+0.02%) |
Jan 12, 2012 | 43.25 | 43.25 | 42.73 | 42.81 | 275,223 | -0.27(-0.64%) |
Jan 11, 2012 | 43.12 | 43.28 | 42.95 | 43.08 | 166,989 | -0.12(-0.29%) |
Jan 10, 2012 | 43.30 | 43.59 | 43.11 | 43.21 | 222,428 | +0.13(+0.31%) |
Jan 09, 2012 | 43.33 | 43.46 | 42.97 | 43.07 | 170,444 | -0.05(-0.12%) |
Jan 06, 2012 | 43.27 | 43.50 | 42.82 | 43.12 | 260,464 | -0.08(-0.19%) |
Jan 05, 2012 | 43.57 | 43.57 | 42.78 | 43.21 | 307,816 | -0.37(-0.84%) |
Jan 04, 2012 | 43.36 | 43.71 | 43.09 | 43.57 | 164,076 | +0.18(+0.42%) |
Dec 30, 2011 | 43.66 | 43.89 | 43.39 | 43.39 | 163,942 | -0.27(-0.61%) |
Dec 29, 2011 | 43.07 | 43.91 | 43.07 | 43.66 | 162,813 | +0.50(+1.16%) |
Dec 28, 2011 | 43.73 | 43.73 | 42.94 | 43.16 | 111,348 | -0.52(-1.20%) |
Dec 27, 2011 | 43.52 | 43.97 | 43.36 | 43.68 | 110,058 | -0.05(-0.11%) |
Dec 23, 2011 | 43.41 | 43.86 | 43.37 | 43.73 | 92,260 | +0.30(+0.69%) |
Dec 21, 2011 | 43.33 | 43.49 | 42.53 | 43.43 | 212,857 | +0.02(+0.06%) |
Dec 20, 2011 | 42.33 | 43.54 | 42.33 | 43.41 | 287,268 | +1.81(+4.36%) |
Dec 19, 2011 | 42.81 | 42.97 | 41.46 | 41.59 | 253,972 | -0.97(-2.29%) |
Dec 16, 2011 | 41.80 | 42.70 | 41.66 | 42.57 | 945,958 | +1.04(+2.50%) |
Dec 15, 2011 | 41.19 | 41.53 | 40.80 | 41.53 | 211,742 | +0.78(+1.92%) |
Dec 14, 2011 | 41.12 | 41.34 | 40.59 | 40.75 | 220,376 | -0.56(-1.35%) |
Dec 13, 2011 | 41.89 | 42.25 | 40.98 | 41.30 | 238,168 | -0.23(-0.56%) |
Dec 12, 2011 | 41.69 | 41.89 | 41.12 | 41.54 | 228,079 | -0.66(-1.56%) |
Dec 09, 2011 | 41.59 | 42.43 | 41.44 | 42.19 | 115,644 | +0.72(+1.74%) |
Dec 08, 2011 | 41.88 | 42.17 | 41.32 | 41.47 | 212,812 | -0.67(-1.58%) |
Dec 07, 2011 | 41.84 | 42.27 | 41.34 | 42.13 | 229,592 | -0.04(-0.10%) |
Dec 06, 2011 | 42.40 | 42.63 | 42.09 | 42.18 | 329,281 | -0.45(-1.05%) |
Dec 05, 2011 | 42.42 | 43.17 | 42.38 | 42.63 | 313,199 | +0.25(+0.59%) |
Dec 02, 2011 | 42.42 | 42.96 | 42.02 | 42.38 | 329,011 | +0.31(+0.73%) |
Dec 01, 2011 | 42.03 | 43.04 | 42.00 | 42.07 | 366,331 | -0.17(-0.41%) |
Nov 30, 2011 | 41.34 | 42.28 | 41.34 | 42.24 | 574,189 | +1.80(+4.46%) |
Nov 29, 2011 | 40.09 | 40.75 | 39.91 | 40.44 | 174,075 | +0.38(+0.96%) |
Nov 28, 2011 | 39.56 | 40.11 | 39.56 | 40.06 | 277,941 | +1.37(+3.55%) |
Nov 25, 2011 | 38.93 | 39.37 | 38.66 | 38.68 | 123,453 | -0.34(-0.87%) |
Nov 23, 2011 | 39.43 | 39.64 | 38.69 | 39.02 | 271,240 | -0.76(-1.90%) |
Nov 22, 2011 | 39.41 | 39.98 | 39.41 | 39.78 | 378,650 | +0.32(+0.80%) |
Nov 21, 2011 | 39.35 | 39.65 | 38.98 | 39.46 | 283,036 | -0.48(-1.21%) |
Nov 18, 2011 | 39.91 | 40.11 | 39.61 | 39.95 | 180,546 | +0.27(+0.67%) |
Nov 17, 2011 | 40.08 | 40.41 | 39.48 | 39.68 | 433,405 | -0.56(-1.38%) |
Nov 16, 2011 | 40.50 | 40.89 | 40.16 | 40.24 | 268,990 | -0.17(-0.43%) |
Nov 15, 2011 | 39.96 | 40.60 | 39.76 | 40.41 | 170,196 | +0.34(+0.85%) |
Nov 14, 2011 | 40.20 | 40.42 | 39.78 | 40.07 | 138,148 | -0.35(-0.86%) |
Nov 11, 2011 | 39.87 | 40.67 | 39.72 | 40.42 | 163,384 | +0.91(+2.32%) |
Nov 10, 2011 | 39.70 | 40.18 | 39.17 | 39.51 | 227,170 | +0.27(+0.68%) |
Nov 09, 2011 | 39.45 | 39.66 | 38.88 | 39.24 | 289,896 | -1.02(-2.54%) |
Nov 08, 2011 | 40.50 | 40.51 | 39.79 | 40.26 | 435,578 | -0.08(-0.21%) |
Nov 07, 2011 | 40.39 | 40.56 | 39.64 | 40.35 | 241,952 | -0.02(-0.06%) |
Nov 04, 2011 | 40.14 | 40.49 | 39.57 | 40.37 | 293,208 | -0.08(-0.20%) |
Nov 03, 2011 | 39.51 | 40.57 | 39.05 | 40.45 | 240,209 | +1.34(+3.43%) |
Nov 02, 2011 | 38.81 | 39.18 | 38.44 | 39.11 | 256,750 | +0.86(+2.25%) |
Nov 01, 2011 | 39.25 | 39.32 | 38.07 | 38.25 | 321,744 | -1.47(-3.69%) |
Oct 31, 2011 | 40.31 | 40.77 | 39.69 | 39.72 | 261,048 | -0.96(-2.36%) |
Oct 28, 2011 | 40.63 | 41.14 | 40.51 | 40.68 | 171,926 | -0.12(-0.28%) |
Oct 27, 2011 | 40.23 | 41.27 | 39.78 | 40.79 | 410,752 | +0.26(+0.65%) |
Oct 26, 2011 | 40.63 | 40.77 | 39.68 | 40.53 | 151,301 | +0.50(+1.24%) |
Oct 25, 2011 | 40.93 | 41.08 | 39.99 | 40.03 | 90,347 | -1.02(-2.48%) |
Oct 24, 2011 | 40.36 | 41.22 | 40.07 | 41.05 | 290,244 | +0.90(+2.25%) |
Oct 21, 2011 | 40.08 | 40.44 | 39.73 | 40.15 | 187,226 | +0.45(+1.13%) |
Oct 20, 2011 | 39.28 | 39.72 | 38.85 | 39.70 | 128,211 | +0.36(+0.93%) |
Oct 19, 2011 | 40.26 | 40.31 | 39.27 | 39.34 | 173,952 | -0.88(-2.18%) |
Oct 18, 2011 | 39.45 | 40.41 | 38.90 | 40.21 | 112,996 | +0.89(+2.25%) |
Oct 17, 2011 | 39.99 | 40.26 | 39.16 | 39.33 | 189,949 | -0.94(-2.34%) |
Oct 14, 2011 | 40.22 | 40.34 | 39.80 | 40.27 | 137,447 | +0.33(+0.83%) |
Oct 13, 2011 | 40.09 | 40.11 | 39.34 | 39.94 | 161,749 | -0.39(-0.97%) |
Oct 12, 2011 | 39.66 | 40.62 | 39.63 | 40.33 | 323,633 | +0.85(+2.16%) |
Oct 11, 2011 | 38.92 | 39.56 | 38.82 | 39.48 | 247,847 | +0.36(+0.93%) |
Oct 10, 2011 | 38.77 | 39.32 | 38.72 | 39.11 | 262,838 | +1.07(+2.81%) |
Oct 07, 2011 | 38.71 | 38.81 | 37.78 | 38.04 | 266,143 | -0.44(-1.14%) |
Oct 06, 2011 | 37.79 | 38.72 | 37.67 | 38.48 | 170,505 | +0.68(+1.80%) |
Oct 05, 2011 | 37.15 | 37.89 | 36.69 | 37.80 | 226,689 | +0.84(+2.26%) |
Oct 04, 2011 | 35.14 | 37.06 | 34.76 | 36.97 | 348,195 | +1.54(+4.35%) |
Oct 03, 2011 | 36.59 | 37.36 | 35.35 | 35.43 | 367,012 | -1.56(-4.21%) |
Sep 30, 2011 | 37.80 | 38.36 | 36.98 | 36.98 | 445,486 | -1.49(-3.87%) |
Sep 29, 2011 | 38.40 | 38.52 | 37.71 | 38.48 | 202,357 | +0.68(+1.80%) |
Sep 28, 2011 | 39.68 | 39.71 | 37.76 | 37.80 | 189,762 | -1.63(-4.14%) |
Sep 27, 2011 | 39.71 | 40.13 | 39.25 | 39.43 | 222,566 | +0.51(+1.30%) |
Sep 26, 2011 | 38.43 | 38.96 | 37.57 | 38.92 | 163,048 | +0.71(+1.86%) |
Sep 23, 2011 | 37.87 | 38.35 | 37.57 | 38.21 | 212,342 | +0.29(+0.76%) |
Sep 22, 2011 | 37.85 | 38.33 | 37.51 | 37.92 | 453,149 | -0.73(-1.89%) |
Sep 21, 2011 | 39.74 | 39.75 | 38.48 | 38.65 | 275,290 | -1.20(-3.01%) |
Sep 20, 2011 | 40.38 | 40.69 | 39.82 | 39.85 | 232,523 | -0.32(-0.80%) |
Sep 19, 2011 | 39.96 | 40.31 | 39.72 | 40.17 | 268,046 | -0.59(-1.44%) |
Sep 16, 2011 | 41.16 | 41.46 | 40.62 | 40.76 | 446,962 | -0.35(-0.85%) |
Sep 15, 2011 | 41.07 | 41.16 | 40.46 | 41.11 | 167,621 | +0.35(+0.85%) |
Sep 14, 2011 | 40.46 | 41.20 | 39.84 | 40.76 | 237,190 | +0.60(+1.51%) |
Sep 13, 2011 | 39.78 | 40.23 | 39.49 | 40.16 | 172,400 | +0.51(+1.29%) |
Sep 12, 2011 | 39.47 | 39.95 | 38.99 | 39.64 | 251,682 | -0.17(-0.42%) |
Sep 09, 2011 | 39.80 | 40.16 | 39.39 | 39.81 | 505,200 | -0.64(-1.58%) |
Sep 08, 2011 | 39.96 | 40.55 | 39.73 | 40.45 | 593,436 | +0.28(+0.70%) |
Sep 07, 2011 | 39.94 | 40.21 | 39.73 | 40.16 | 217,687 | +0.79(+2.00%) |
Sep 06, 2011 | 38.64 | 39.58 | 38.60 | 39.38 | 298,194 | -0.36(-0.90%) |
Sep 02, 2011 | 40.05 | 40.53 | 39.50 | 39.73 | 325,004 | -1.00(-2.46%) |
Sep 01, 2011 | 41.94 | 42.18 | 40.71 | 40.74 | 350,844 | -1.06(-2.54%) |
Aug 31, 2011 | 41.93 | 42.33 | 41.46 | 41.80 | 172,369 | +0.14(+0.34%) |
Aug 30, 2011 | 41.24 | 41.87 | 41.02 | 41.65 | 192,353 | +0.17(+0.40%) |
Aug 29, 2011 | 40.92 | 41.58 | 40.76 | 41.49 | 186,658 | +1.33(+3.32%) |
Aug 26, 2011 | 38.91 | 40.21 | 38.62 | 40.16 | 312,546 | +0.94(+2.41%) |
Aug 25, 2011 | 40.27 | 40.33 | 39.01 | 39.21 | 187,623 | -0.75(-1.89%) |
Aug 24, 2011 | 39.50 | 40.05 | 39.24 | 39.97 | 209,119 | +0.36(+0.92%) |
Aug 23, 2011 | 38.81 | 39.62 | 38.52 | 39.60 | 333,785 | +0.94(+2.44%) |
Aug 22, 2011 | 39.58 | 39.59 | 38.50 | 38.66 | 459,897 | +0.02(+0.06%) |
Aug 19, 2011 | 37.69 | 38.99 | 37.69 | 38.63 | 678,683 | +0.45(+1.17%) |
Aug 18, 2011 | 38.48 | 38.57 | 37.91 | 38.19 | 274,474 | -1.37(-3.45%) |
Aug 17, 2011 | 39.86 | 40.04 | 39.35 | 39.55 | 301,992 | -0.17(-0.44%) |
Aug 16, 2011 | 39.68 | 40.26 | 39.56 | 39.73 | 331,149 | -0.36(-0.91%) |
Aug 15, 2011 | 39.31 | 40.09 | 39.31 | 40.09 | 221,810 | +0.51(+1.30%) |
Aug 12, 2011 | 39.46 | 39.95 | 39.00 | 39.58 | 224,188 | +0.37(+0.95%) |
Aug 11, 2011 | 37.40 | 39.64 | 37.28 | 39.20 | 353,486 | +1.61(+4.27%) |
Aug 10, 2011 | 38.35 | 38.95 | 37.57 | 37.60 | 406,407 | -1.72(-4.38%) |
Aug 09, 2011 | 38.35 | 39.39 | 37.23 | 39.32 | 551,219 | +1.85(+4.93%) |
Aug 08, 2011 | 38.35 | 38.88 | 37.43 | 37.47 | 733,166 | -2.05(-5.19%) |
Aug 05, 2011 | 39.78 | 40.31 | 38.77 | 39.53 | 521,173 | +0.25(+0.63%) |
Aug 04, 2011 | 40.53 | 40.67 | 39.26 | 39.28 | 337,804 | -1.79(-4.35%) |
Aug 03, 2011 | 41.30 | 41.31 | 40.07 | 41.07 | 397,366 | -0.27(-0.64%) |
Aug 02, 2011 | 41.86 | 42.44 | 41.28 | 41.33 | 272,541 | -0.89(-2.12%) |