Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 51.50 | 51.82 | 50.23 | 51.00 | 460,986 | -0.68(-1.31%) |
Apr 27, 2012 | 50.70 | 52.32 | 50.44 | 51.68 | 361,116 | +0.88(+1.73%) |
Apr 26, 2012 | 50.22 | 50.86 | 49.17 | 50.80 | 708,909 | -0.26(-0.52%) |
Apr 25, 2012 | 50.21 | 51.29 | 50.06 | 51.07 | 430,339 | +1.32(+2.66%) |
Apr 24, 2012 | 49.47 | 50.38 | 49.00 | 49.74 | 302,461 | +0.51(+1.04%) |
Apr 23, 2012 | 49.86 | 50.02 | 48.81 | 49.23 | 292,648 | -1.55(-3.05%) |
Apr 20, 2012 | 50.88 | 51.15 | 50.34 | 50.78 | 217,899 | +0.49(+0.98%) |
Apr 19, 2012 | 51.51 | 51.68 | 50.05 | 50.29 | 372,032 | -1.35(-2.61%) |
Apr 18, 2012 | 51.51 | 51.77 | 50.94 | 51.64 | 248,353 | -0.02(-0.03%) |
Apr 17, 2012 | 50.63 | 52.34 | 50.28 | 51.66 | 374,653 | +1.42(+2.82%) |
Apr 16, 2012 | 49.67 | 50.79 | 48.88 | 50.24 | 341,280 | +0.88(+1.79%) |
Apr 13, 2012 | 49.66 | 49.78 | 48.78 | 49.36 | 217,510 | -0.41(-0.81%) |
Apr 12, 2012 | 49.54 | 50.10 | 49.08 | 49.76 | 213,867 | +0.38(+0.77%) |
Apr 11, 2012 | 48.96 | 49.57 | 48.83 | 49.38 | 249,456 | +0.78(+1.61%) |
Apr 10, 2012 | 50.58 | 50.76 | 48.34 | 48.60 | 531,802 | -2.07(-4.09%) |
Apr 09, 2012 | 50.73 | 50.77 | 50.07 | 50.67 | 243,744 | -0.52(-1.02%) |
Apr 05, 2012 | 50.93 | 51.88 | 50.74 | 51.19 | 293,643 | -0.01(-0.02%) |
Apr 04, 2012 | 51.64 | 51.64 | 50.48 | 51.20 | 377,243 | -0.93(-1.78%) |
Apr 03, 2012 | 51.13 | 52.85 | 50.76 | 52.12 | 765,610 | +1.95(+3.88%) |
Apr 02, 2012 | 49.37 | 50.32 | 49.19 | 50.18 | 354,078 | +0.68(+1.37%) |
Mar 30, 2012 | 50.23 | 50.44 | 49.41 | 49.50 | 420,133 | -0.40(-0.79%) |
Mar 29, 2012 | 48.98 | 49.90 | 48.54 | 49.89 | 357,567 | +0.46(+0.93%) |
Mar 28, 2012 | 50.01 | 50.10 | 48.99 | 49.44 | 421,493 | -0.44(-0.88%) |
Mar 27, 2012 | 50.39 | 50.54 | 49.85 | 49.88 | 296,133 | -0.53(-1.05%) |
Mar 26, 2012 | 48.90 | 50.76 | 48.75 | 50.41 | 398,744 | +2.12(+4.38%) |
Mar 23, 2012 | 48.47 | 48.58 | 47.09 | 48.29 | 403,744 | -0.19(-0.40%) |
Mar 22, 2012 | 47.69 | 48.70 | 47.61 | 48.48 | 552,542 | +0.37(+0.77%) |
Mar 21, 2012 | 48.45 | 49.05 | 47.98 | 48.11 | 275,095 | -0.31(-0.64%) |
Mar 20, 2012 | 48.44 | 48.95 | 47.90 | 48.42 | 245,411 | -0.49(-1.01%) |
Mar 19, 2012 | 48.39 | 49.34 | 47.73 | 48.92 | 233,953 | +0.29(+0.60%) |
Mar 16, 2012 | 49.38 | 49.59 | 48.60 | 48.63 | 367,758 | -0.50(-1.02%) |
Mar 15, 2012 | 48.96 | 49.68 | 48.64 | 49.13 | 399,069 | +0.11(+0.23%) |
Mar 14, 2012 | 49.17 | 49.35 | 48.52 | 49.01 | 201,887 | -0.16(-0.32%) |
Mar 13, 2012 | 48.59 | 49.17 | 48.11 | 49.17 | 443,758 | +0.95(+1.97%) |
Mar 12, 2012 | 48.47 | 48.56 | 47.62 | 48.22 | 263,681 | -0.25(-0.51%) |
Mar 09, 2012 | 47.82 | 49.09 | 47.55 | 48.47 | 216,133 | +0.74(+1.55%) |
Mar 08, 2012 | 47.33 | 48.01 | 46.79 | 47.73 | 253,400 | +0.70(+1.48%) |
Mar 07, 2012 | 46.91 | 47.22 | 46.11 | 47.03 | 193,626 | +0.25(+0.53%) |
Mar 06, 2012 | 46.97 | 47.05 | 46.20 | 46.78 | 283,592 | -0.68(-1.43%) |
Mar 05, 2012 | 47.86 | 47.94 | 47.25 | 47.46 | 267,536 | -0.63(-1.32%) |
Mar 02, 2012 | 47.59 | 49.05 | 47.59 | 48.10 | 706,257 | +0.55(+1.15%) |
Mar 01, 2012 | 45.52 | 47.75 | 45.43 | 47.55 | 581,804 | +2.11(+4.63%) |
Feb 29, 2012 | 46.44 | 46.85 | 45.38 | 45.44 | 299,037 | -1.00(-2.16%) |
Feb 28, 2012 | 46.08 | 46.79 | 45.68 | 46.45 | 379,194 | +0.48(+1.03%) |
Feb 27, 2012 | 44.83 | 46.16 | 44.65 | 45.97 | 331,429 | +0.95(+2.11%) |
Feb 24, 2012 | 45.44 | 46.01 | 44.75 | 45.02 | 276,301 | -0.57(-1.25%) |
Feb 23, 2012 | 45.35 | 46.31 | 45.12 | 45.60 | 515,067 | +0.20(+0.45%) |
Feb 22, 2012 | 46.36 | 46.68 | 45.30 | 45.39 | 399,684 | -1.13(-2.44%) |
Feb 21, 2012 | 48.16 | 48.24 | 46.43 | 46.53 | 357,485 | -1.63(-3.39%) |
Feb 17, 2012 | 48.14 | 48.66 | 47.85 | 48.16 | 445,262 | +0.10(+0.20%) |
Feb 16, 2012 | 46.23 | 48.34 | 46.06 | 48.06 | 428,901 | +2.05(+4.45%) |
Feb 15, 2012 | 47.99 | 47.99 | 45.96 | 46.02 | 566,835 | -1.70(-3.57%) |
Feb 14, 2012 | 46.57 | 47.80 | 46.03 | 47.72 | 472,251 | +0.99(+2.13%) |
Feb 13, 2012 | 48.31 | 48.31 | 46.68 | 46.73 | 689,277 | -1.07(-2.24%) |
Feb 10, 2012 | 49.58 | 49.95 | 47.12 | 47.80 | 949,122 | -2.28(-4.55%) |
Feb 09, 2012 | 50.01 | 50.72 | 48.84 | 50.08 | 819,927 | +1.41(+2.91%) |
Feb 08, 2012 | 49.37 | 50.09 | 48.31 | 48.66 | 378,654 | -0.53(-1.07%) |
Feb 07, 2012 | 48.88 | 49.68 | 48.58 | 49.19 | 480,788 | -0.17(-0.34%) |
Feb 06, 2012 | 48.29 | 49.69 | 48.08 | 49.36 | 472,012 | +1.08(+2.24%) |
Feb 03, 2012 | 48.66 | 48.81 | 47.90 | 48.28 | 496,543 | +0.39(+0.81%) |
Feb 02, 2012 | 47.65 | 48.49 | 47.63 | 47.89 | 267,493 | +0.20(+0.42%) |
Feb 01, 2012 | 47.21 | 48.42 | 47.10 | 47.69 | 429,082 | +0.81(+1.72%) |
Jan 31, 2012 | 48.16 | 48.16 | 46.68 | 46.88 | 386,536 | -0.96(-2.00%) |
Jan 30, 2012 | 47.82 | 48.43 | 47.57 | 47.84 | 231,860 | -0.15(-0.31%) |
Jan 27, 2012 | 47.50 | 48.41 | 47.50 | 47.99 | 268,136 | +0.20(+0.42%) |
Jan 26, 2012 | 48.50 | 48.51 | 47.30 | 47.78 | 281,803 | -0.32(-0.66%) |
Jan 25, 2012 | 47.48 | 48.18 | 46.69 | 48.10 | 234,970 | +0.53(+1.11%) |
Jan 24, 2012 | 47.41 | 47.75 | 46.76 | 47.57 | 321,647 | -0.05(-0.11%) |
Jan 23, 2012 | 47.52 | 48.18 | 46.90 | 47.63 | 277,792 | +0.06(+0.13%) |
Jan 20, 2012 | 47.67 | 47.95 | 46.75 | 47.56 | 392,526 | -0.10(-0.20%) |
Jan 19, 2012 | 47.84 | 47.97 | 47.29 | 47.66 | 307,768 | -0.14(-0.29%) |
Jan 18, 2012 | 46.17 | 48.29 | 45.99 | 47.80 | 418,854 | +1.60(+3.46%) |
Jan 17, 2012 | 46.58 | 46.58 | 45.67 | 46.20 | 304,725 | -0.15(-0.32%) |
Jan 13, 2012 | 45.23 | 46.65 | 45.23 | 46.35 | 394,143 | +0.81(+1.78%) |
Jan 12, 2012 | 45.36 | 46.09 | 45.16 | 45.54 | 485,910 | +0.27(+0.60%) |
Jan 11, 2012 | 45.13 | 45.58 | 44.89 | 45.27 | 272,236 | +0.06(+0.14%) |
Jan 10, 2012 | 45.16 | 45.76 | 44.99 | 45.21 | 241,275 | +0.18(+0.39%) |
Jan 09, 2012 | 44.37 | 45.38 | 43.93 | 45.03 | 367,768 | +0.98(+2.21%) |
Jan 06, 2012 | 43.92 | 44.86 | 43.79 | 44.06 | 740,493 | +0.36(+0.82%) |
Jan 05, 2012 | 43.07 | 43.86 | 42.14 | 43.70 | 670,800 | +0.30(+0.69%) |
Jan 04, 2012 | 43.82 | 44.10 | 43.16 | 43.40 | 728,195 | -2.13(-4.67%) |
Dec 30, 2011 | 45.12 | 45.84 | 45.11 | 45.52 | 208,595 | +0.25(+0.56%) |
Dec 29, 2011 | 45.37 | 45.83 | 44.93 | 45.27 | 243,624 | -0.04(-0.10%) |
Dec 28, 2011 | 45.45 | 45.81 | 44.91 | 45.31 | 194,968 | -0.18(-0.41%) |
Dec 27, 2011 | 44.75 | 45.81 | 44.49 | 45.50 | 180,626 | +0.42(+0.94%) |
Dec 23, 2011 | 44.58 | 45.09 | 44.36 | 45.08 | 134,403 | +0.29(+0.65%) |
Dec 21, 2011 | 44.16 | 44.94 | 43.24 | 44.79 | 961,485 | +0.32(+0.71%) |
Dec 20, 2011 | 43.52 | 44.81 | 43.47 | 44.47 | 305,609 | +1.86(+4.37%) |
Dec 19, 2011 | 43.80 | 44.29 | 42.39 | 42.61 | 234,082 | -0.85(-1.96%) |
Dec 16, 2011 | 43.32 | 44.02 | 42.90 | 43.46 | 671,540 | +0.36(+0.84%) |
Dec 15, 2011 | 43.66 | 43.88 | 42.97 | 43.10 | 255,795 | +0.10(+0.22%) |
Dec 14, 2011 | 42.56 | 43.79 | 42.54 | 43.00 | 308,909 | -0.08(-0.18%) |
Dec 13, 2011 | 45.02 | 45.02 | 42.70 | 43.08 | 329,689 | -1.70(-3.79%) |
Dec 12, 2011 | 43.16 | 45.02 | 43.01 | 44.78 | 301,638 | +0.04(+0.08%) |
Dec 09, 2011 | 44.26 | 44.99 | 43.83 | 44.74 | 338,949 | +0.63(+1.43%) |
Dec 08, 2011 | 44.30 | 44.85 | 43.78 | 44.11 | 258,025 | -0.59(-1.32%) |
Dec 07, 2011 | 44.05 | 45.04 | 43.43 | 44.70 | 506,226 | +0.57(+1.29%) |
Dec 06, 2011 | 44.04 | 44.66 | 43.66 | 44.13 | 270,436 | -0.09(-0.20%) |
Dec 05, 2011 | 45.32 | 45.32 | 43.90 | 44.22 | 357,740 | -0.35(-0.79%) |
Dec 02, 2011 | 43.85 | 45.09 | 43.51 | 44.57 | 506,106 | +1.08(+2.49%) |
Dec 01, 2011 | 42.90 | 43.94 | 42.43 | 43.49 | 345,676 | +0.33(+0.75%) |
Nov 30, 2011 | 42.30 | 43.18 | 41.76 | 43.16 | 478,982 | +2.37(+5.82%) |
Nov 29, 2011 | 39.62 | 40.89 | 39.47 | 40.79 | 348,369 | +1.18(+2.97%) |
Nov 28, 2011 | 39.58 | 40.39 | 39.11 | 39.61 | 248,675 | +1.55(+4.08%) |
Nov 25, 2011 | 38.94 | 38.96 | 37.64 | 38.06 | 225,405 | -1.24(-3.17%) |
Nov 23, 2011 | 39.50 | 40.06 | 39.12 | 39.30 | 296,021 | -0.72(-1.80%) |
Nov 22, 2011 | 39.65 | 40.75 | 39.64 | 40.02 | 226,419 | +0.28(+0.71%) |
Nov 21, 2011 | 39.45 | 40.03 | 39.07 | 39.74 | 598,897 | -0.67(-1.67%) |
Nov 18, 2011 | 39.92 | 40.72 | 39.48 | 40.42 | 201,987 | +0.58(+1.45%) |
Nov 17, 2011 | 40.25 | 40.79 | 39.56 | 39.84 | 312,760 | -0.30(-0.74%) |
Nov 16, 2011 | 40.76 | 41.35 | 39.93 | 40.14 | 261,913 | -1.15(-2.78%) |
Nov 15, 2011 | 41.21 | 41.63 | 40.30 | 41.28 | 222,008 | -0.15(-0.36%) |
Nov 14, 2011 | 41.30 | 41.67 | 40.75 | 41.43 | 185,205 | -0.22(-0.53%) |
Nov 11, 2011 | 40.78 | 41.83 | 40.42 | 41.65 | 168,867 | +1.45(+3.62%) |
Nov 10, 2011 | 40.38 | 40.78 | 39.65 | 40.20 | 259,160 | +0.54(+1.37%) |
Nov 09, 2011 | 40.00 | 40.35 | 39.19 | 39.65 | 298,958 | -1.52(-3.68%) |
Nov 08, 2011 | 41.06 | 41.66 | 39.47 | 41.17 | 300,962 | +0.46(+1.14%) |
Nov 07, 2011 | 41.14 | 41.85 | 40.21 | 40.71 | 259,087 | -0.43(-1.04%) |
Nov 04, 2011 | 40.38 | 41.34 | 39.88 | 41.13 | 198,273 | +0.32(+0.79%) |
Nov 03, 2011 | 40.55 | 41.52 | 39.45 | 40.81 | 401,364 | -0.20(-0.49%) |
Nov 02, 2011 | 40.85 | 41.40 | 40.21 | 41.01 | 351,430 | +0.99(+2.47%) |
Nov 01, 2011 | 38.48 | 40.96 | 38.30 | 40.02 | 445,413 | +0.10(+0.24%) |
Oct 31, 2011 | 41.53 | 41.55 | 39.87 | 39.93 | 384,567 | -0.40(-1.00%) |
Oct 28, 2011 | 41.58 | 42.39 | 39.93 | 40.33 | 317,240 | -1.51(-3.60%) |
Oct 27, 2011 | 41.22 | 43.05 | 40.28 | 41.84 | 761,194 | +1.78(+4.44%) |
Oct 26, 2011 | 40.87 | 40.87 | 38.65 | 40.06 | 528,433 | +0.04(+0.11%) |
Oct 25, 2011 | 39.00 | 41.96 | 36.93 | 40.01 | 614,188 | +1.30(+3.35%) |
Oct 24, 2011 | 37.67 | 39.43 | 37.67 | 38.72 | 518,365 | +1.05(+2.79%) |
Oct 21, 2011 | 37.25 | 38.37 | 37.15 | 37.66 | 237,198 | +1.02(+2.77%) |
Oct 20, 2011 | 36.61 | 36.98 | 35.40 | 36.65 | 181,044 | +0.04(+0.10%) |
Oct 19, 2011 | 36.11 | 38.24 | 36.11 | 36.61 | 319,634 | +0.22(+0.60%) |
Oct 18, 2011 | 36.24 | 36.61 | 35.23 | 36.39 | 344,657 | +0.13(+0.36%) |
Oct 17, 2011 | 36.47 | 37.24 | 35.94 | 36.26 | 326,829 | -0.67(-1.83%) |
Oct 14, 2011 | 36.42 | 37.44 | 36.15 | 36.94 | 254,079 | +1.10(+3.06%) |
Oct 13, 2011 | 35.99 | 36.33 | 35.05 | 35.84 | 224,549 | -0.32(-0.87%) |
Oct 12, 2011 | 35.96 | 36.81 | 35.41 | 36.16 | 283,109 | +0.63(+1.78%) |
Oct 11, 2011 | 34.76 | 35.57 | 34.18 | 35.53 | 810,913 | +1.35(+3.95%) |
Oct 10, 2011 | 33.54 | 34.85 | 33.40 | 34.18 | 434,823 | +1.43(+4.36%) |
Oct 07, 2011 | 33.86 | 34.28 | 32.63 | 32.75 | 312,647 | -0.91(-2.71%) |
Oct 06, 2011 | 33.69 | 34.24 | 33.30 | 33.66 | 329,650 | +0.90(+2.76%) |
Oct 05, 2011 | 32.41 | 33.43 | 31.75 | 32.76 | 263,121 | +0.37(+1.14%) |
Oct 04, 2011 | 29.42 | 32.48 | 29.19 | 32.39 | 521,559 | +2.66(+8.93%) |
Oct 03, 2011 | 30.90 | 31.61 | 29.72 | 29.73 | 361,395 | -1.42(-4.56%) |
Sep 30, 2011 | 32.13 | 32.37 | 31.12 | 31.15 | 381,872 | -1.64(-5.00%) |
Sep 29, 2011 | 33.06 | 33.34 | 31.28 | 32.79 | 273,815 | +0.56(+1.74%) |
Sep 28, 2011 | 33.47 | 33.83 | 32.21 | 32.23 | 252,156 | -1.24(-3.69%) |
Sep 27, 2011 | 33.57 | 34.78 | 33.07 | 33.47 | 373,672 | +0.92(+2.83%) |
Sep 26, 2011 | 31.47 | 32.63 | 31.12 | 32.55 | 330,828 | +1.44(+4.62%) |
Sep 23, 2011 | 30.39 | 31.64 | 29.87 | 31.11 | 498,265 | +0.86(+2.84%) |
Sep 22, 2011 | 29.80 | 30.91 | 29.51 | 30.25 | 629,594 | -0.73(-2.35%) |
Sep 21, 2011 | 32.66 | 33.11 | 30.95 | 30.98 | 393,940 | -1.67(-5.13%) |
Sep 20, 2011 | 34.12 | 34.62 | 32.63 | 32.65 | 308,282 | -0.99(-2.94%) |
Sep 19, 2011 | 33.46 | 34.03 | 32.89 | 33.64 | 243,255 | -0.65(-1.89%) |
Sep 16, 2011 | 34.33 | 35.14 | 34.01 | 34.29 | 624,344 | +0.21(+0.62%) |
Sep 15, 2011 | 34.91 | 34.91 | 33.74 | 34.08 | 269,709 | -0.56(-1.62%) |
Sep 14, 2011 | 34.33 | 35.16 | 33.57 | 34.64 | 333,797 | +0.68(+2.01%) |
Sep 13, 2011 | 33.22 | 34.81 | 32.91 | 33.96 | 369,823 | +0.77(+2.32%) |
Sep 12, 2011 | 32.26 | 33.24 | 32.17 | 33.19 | 271,636 | +0.39(+1.20%) |
Sep 09, 2011 | 33.00 | 33.72 | 32.42 | 32.79 | 349,702 | -0.64(-1.91%) |
Sep 08, 2011 | 34.83 | 35.70 | 33.15 | 33.43 | 354,899 | -1.66(-4.74%) |
Sep 07, 2011 | 34.80 | 35.14 | 34.13 | 35.10 | 402,986 | +0.97(+2.85%) |
Sep 06, 2011 | 32.28 | 34.19 | 32.25 | 34.12 | 387,925 | +0.68(+2.04%) |
Sep 02, 2011 | 34.56 | 35.26 | 33.30 | 33.44 | 228,800 | -2.32(-6.49%) |
Sep 01, 2011 | 36.46 | 37.21 | 35.68 | 35.76 | 317,156 | -0.82(-2.25%) |
Aug 31, 2011 | 36.59 | 37.32 | 36.06 | 36.59 | 265,457 | +0.32(+0.89%) |
Aug 30, 2011 | 35.61 | 37.02 | 35.07 | 36.26 | 363,866 | +0.30(+0.83%) |
Aug 29, 2011 | 34.10 | 36.02 | 34.10 | 35.96 | 434,044 | +2.33(+6.94%) |
Aug 26, 2011 | 32.69 | 34.37 | 32.50 | 33.63 | 298,556 | +0.78(+2.37%) |
Aug 25, 2011 | 34.32 | 34.72 | 32.77 | 32.85 | 226,905 | -1.15(-3.39%) |
Aug 24, 2011 | 33.54 | 34.65 | 33.17 | 34.01 | 253,518 | +0.38(+1.12%) |
Aug 23, 2011 | 31.95 | 33.68 | 31.42 | 33.63 | 362,074 | +1.85(+5.83%) |
Aug 22, 2011 | 33.32 | 33.32 | 31.75 | 31.78 | 627,234 | -0.53(-1.65%) |
Aug 19, 2011 | 31.91 | 33.57 | 31.89 | 32.31 | 448,921 | -0.42(-1.28%) |
Aug 18, 2011 | 33.55 | 33.55 | 32.02 | 32.73 | 522,705 | -1.77(-5.14%) |
Aug 17, 2011 | 34.50 | 35.12 | 33.89 | 34.51 | 326,718 | +0.33(+0.97%) |
Aug 16, 2011 | 34.50 | 34.77 | 33.44 | 34.17 | 830,448 | -0.91(-2.59%) |
Aug 15, 2011 | 35.26 | 35.55 | 34.40 | 35.08 | 384,901 | +0.10(+0.30%) |
Aug 12, 2011 | 35.89 | 36.21 | 34.22 | 34.98 | 467,362 | -0.72(-2.01%) |
Aug 11, 2011 | 34.54 | 36.37 | 34.34 | 35.69 | 368,203 | +1.47(+4.29%) |
Aug 10, 2011 | 34.99 | 35.69 | 34.13 | 34.23 | 583,153 | -1.89(-5.22%) |
Aug 09, 2011 | 35.62 | 36.11 | 33.30 | 36.11 | 711,228 | +2.36(+6.99%) |
Aug 08, 2011 | 35.62 | 36.73 | 33.30 | 33.75 | 764,506 | -3.32(-8.95%) |
Aug 05, 2011 | 37.87 | 38.09 | 36.09 | 37.07 | 699,586 | -0.34(-0.91%) |
Aug 04, 2011 | 38.68 | 38.94 | 37.33 | 37.41 | 754,961 | -2.26(-5.70%) |
Aug 03, 2011 | 39.28 | 39.83 | 37.41 | 39.68 | 1,015,035 | +0.45(+1.16%) |
Aug 02, 2011 | 40.63 | 41.28 | 39.21 | 39.22 | 469,335 | -1.74(-4.24%) |
Aug 01, 2011 | 42.04 | 42.05 | 40.53 | 40.96 | 362,890 | -0.65(-1.55%) |
Jul 29, 2011 | 41.23 | 42.03 | 40.94 | 41.61 | 379,657 | +0.02(+0.04%) |
Jul 28, 2011 | 42.06 | 43.04 | 41.48 | 41.59 | 557,037 | -0.44(-1.04%) |
Jul 27, 2011 | 42.94 | 43.52 | 41.63 | 42.03 | 1,049,763 | -1.21(-2.81%) |
Jul 26, 2011 | 39.13 | 43.43 | 38.66 | 43.24 | 1,542,095 | +6.06(+16.31%) |
Jul 25, 2011 | 37.08 | 37.40 | 36.94 | 37.18 | 492,149 | -0.40(-1.07%) |
Jul 22, 2011 | 37.69 | 37.72 | 37.55 | 37.58 | 231,714 | -0.44(-1.15%) |
Jul 21, 2011 | 37.64 | 38.24 | 37.50 | 38.02 | 198,619 | +0.45(+1.21%) |
Jul 20, 2011 | 37.84 | 37.84 | 37.29 | 37.56 | 147,054 | -0.17(-0.44%) |
Jul 19, 2011 | 37.64 | 38.05 | 37.34 | 37.73 | 372,342 | +0.38(+1.03%) |
Jul 18, 2011 | 37.37 | 37.91 | 36.86 | 37.34 | 317,969 | -0.22(-0.58%) |
Jul 15, 2011 | 37.51 | 37.73 | 37.02 | 37.56 | 235,787 | +0.35(+0.94%) |
Jul 14, 2011 | 38.34 | 38.47 | 37.02 | 37.21 | 283,562 | -0.94(-2.47%) |
Jul 13, 2011 | 38.44 | 38.93 | 37.96 | 38.16 | 184,511 | +0.04(+0.11%) |
Jul 12, 2011 | 37.85 | 38.87 | 37.77 | 38.11 | 318,827 | +0.05(+0.14%) |
Jul 11, 2011 | 38.17 | 38.73 | 37.84 | 38.06 | 359,151 | -0.82(-2.11%) |
Jul 08, 2011 | 38.19 | 38.88 | 38.00 | 38.88 | 333,928 | +0.04(+0.11%) |
Jul 07, 2011 | 38.09 | 39.10 | 37.98 | 38.84 | 309,062 | +1.12(+2.96%) |
Jul 06, 2011 | 37.35 | 38.08 | 37.27 | 37.72 | 265,078 | +0.30(+0.79%) |
Jul 05, 2011 | 37.34 | 37.68 | 36.72 | 37.42 | 199,595 | +0.07(+0.19%) |
Jul 01, 2011 | 36.00 | 37.48 | 35.82 | 37.35 | 251,780 | +1.38(+3.84%) |
Jun 30, 2011 | 36.17 | 36.85 | 35.82 | 35.97 | 228,247 | -0.12(-0.34%) |
Jun 29, 2011 | 36.53 | 36.57 | 35.91 | 36.10 | 193,642 | -0.40(-1.10%) |
Jun 28, 2011 | 35.34 | 36.58 | 35.34 | 36.50 | 332,468 | +1.19(+3.36%) |
Jun 27, 2011 | 34.23 | 35.35 | 33.88 | 35.31 | 298,759 | +0.99(+2.88%) |
Jun 24, 2011 | 34.63 | 34.86 | 34.05 | 34.32 | 411,950 | -0.31(-0.88%) |
Jun 23, 2011 | 32.82 | 34.90 | 32.78 | 34.63 | 368,326 | +1.23(+3.69%) |
Jun 22, 2011 | 33.27 | 34.08 | 33.06 | 33.40 | 281,420 | +0.02(+0.05%) |
Jun 21, 2011 | 32.16 | 33.52 | 32.05 | 33.38 | 620,890 | +1.45(+4.54%) |
Jun 20, 2011 | 32.14 | 32.32 | 31.91 | 31.93 | 510,342 | +0.48(+1.53%) |
Jun 17, 2011 | 31.92 | 32.27 | 31.40 | 31.45 | 1,168,884 | -0.15(-0.47%) |
Jun 16, 2011 | 32.00 | 32.71 | 31.42 | 31.60 | 496,795 | -0.42(-1.31%) |
Jun 15, 2011 | 32.13 | 32.69 | 31.80 | 32.02 | 259,504 | -0.54(-1.66%) |
Jun 14, 2011 | 31.54 | 32.92 | 31.36 | 32.56 | 326,753 | +1.39(+4.46%) |
Jun 13, 2011 | 31.25 | 31.69 | 31.14 | 31.17 | 291,031 | -0.02(-0.06%) |
Jun 10, 2011 | 31.43 | 31.66 | 30.95 | 31.19 | 492,423 | -0.43(-1.35%) |
Jun 09, 2011 | 31.26 | 32.06 | 31.23 | 31.61 | 306,952 | +0.42(+1.34%) |
Jun 08, 2011 | 31.76 | 31.86 | 31.13 | 31.19 | 277,382 | -0.66(-2.06%) |
Jun 07, 2011 | 31.85 | 32.62 | 31.82 | 31.85 | 351,095 | +0.28(+0.89%) |
Jun 06, 2011 | 32.16 | 32.21 | 31.53 | 31.57 | 282,074 | -0.59(-1.85%) |
Jun 03, 2011 | 32.06 | 32.78 | 31.71 | 32.16 | 368,298 | -0.72(-2.18%) |
May 24, 2011 | 32.55 | 33.15 | 32.55 | 32.88 | 459,931 | +0.30(+0.94%) |
May 23, 2011 | 32.33 | 33.16 | 32.31 | 32.58 | 482,126 | -0.46(-1.40%) |
May 20, 2011 | 34.09 | 34.09 | 32.92 | 33.04 | 329,603 | -1.25(-3.66%) |
May 19, 2011 | 34.86 | 34.86 | 33.92 | 34.29 | 483,825 | -0.33(-0.96%) |
May 18, 2011 | 34.37 | 34.68 | 34.27 | 34.62 | 275,820 | +0.39(+1.15%) |
May 17, 2011 | 34.92 | 35.28 | 34.07 | 34.23 | 294,506 | -0.85(-2.43%) |
May 16, 2011 | 35.77 | 35.77 | 35.05 | 35.08 | 245,822 | -0.84(-2.33%) |
May 13, 2011 | 36.45 | 36.57 | 35.73 | 35.92 | 292,170 | -0.57(-1.55%) |
May 12, 2011 | 35.87 | 36.57 | 35.55 | 36.49 | 210,012 | +0.45(+1.26%) |
May 11, 2011 | 36.50 | 36.70 | 35.66 | 36.03 | 268,667 | -0.51(-1.41%) |
May 10, 2011 | 36.03 | 36.72 | 35.92 | 36.55 | 196,913 | +0.71(+1.97%) |
May 09, 2011 | 35.46 | 35.95 | 35.17 | 35.84 | 188,146 | +0.41(+1.16%) |
May 06, 2011 | 36.71 | 36.78 | 35.37 | 35.43 | 322,990 | -0.85(-2.35%) |
May 05, 2011 | 36.11 | 37.12 | 35.90 | 36.29 | 369,784 | -0.06(-0.17%) |
May 04, 2011 | 36.10 | 36.54 | 35.76 | 36.35 | 375,606 | +0.28(+0.77%) |
May 03, 2011 | 36.29 | 36.50 | 35.44 | 36.07 | 308,136 | -0.28(-0.77%) |