Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 35.77 | 35.88 | 35.26 | 35.72 | 98,345 | -0.37(-1.02%) |
Apr 27, 2012 | 36.07 | 36.24 | 35.86 | 36.09 | 22,269 | +0.09(+0.25%) |
Apr 26, 2012 | 35.99 | 36.47 | 35.83 | 36.00 | 16,907 | +0.08(+0.23%) |
Apr 25, 2012 | 35.82 | 36.00 | 35.67 | 35.92 | 15,388 | +0.25(+0.69%) |
Apr 24, 2012 | 35.75 | 35.86 | 35.63 | 35.67 | 29,027 | +0.24(+0.67%) |
Apr 23, 2012 | 35.23 | 35.60 | 35.21 | 35.44 | 10,882 | -0.21(-0.60%) |
Apr 20, 2012 | 35.80 | 35.80 | 35.51 | 35.65 | 24,553 | +0.12(+0.35%) |
Apr 19, 2012 | 35.57 | 35.80 | 35.30 | 35.53 | 45,122 | +0.36(+1.02%) |
Apr 18, 2012 | 35.28 | 35.38 | 35.12 | 35.17 | 19,850 | -0.43(-1.22%) |
Apr 17, 2012 | 35.34 | 35.60 | 35.34 | 35.60 | 18,549 | +0.89(+2.57%) |
Apr 16, 2012 | 34.81 | 34.86 | 34.46 | 34.71 | 14,242 | -0.13(-0.38%) |
Apr 13, 2012 | 35.17 | 35.17 | 34.82 | 34.84 | 19,380 | -0.41(-1.16%) |
Apr 12, 2012 | 35.10 | 35.31 | 34.95 | 35.25 | 28,792 | +0.28(+0.80%) |
Apr 11, 2012 | 35.04 | 35.04 | 34.94 | 34.97 | 3,541 | +0.25(+0.73%) |
Apr 10, 2012 | 35.29 | 35.36 | 34.71 | 34.72 | 20,206 | -0.56(-1.58%) |
Apr 09, 2012 | 35.35 | 35.45 | 35.05 | 35.27 | 23,741 | -0.47(-1.31%) |
Apr 05, 2012 | 35.75 | 35.82 | 35.56 | 35.74 | 17,551 | +0.31(+0.88%) |
Apr 04, 2012 | 35.43 | 35.59 | 35.28 | 35.43 | 59,836 | -0.35(-0.98%) |
Apr 03, 2012 | 35.62 | 35.78 | 35.35 | 35.78 | 56,686 | -0.02(-0.07%) |
Apr 02, 2012 | 35.36 | 35.87 | 35.36 | 35.80 | 112,014 | +0.56(+1.60%) |
Mar 30, 2012 | 34.98 | 35.37 | 34.96 | 35.24 | 5,670 | +0.36(+1.03%) |
Mar 29, 2012 | 34.96 | 35.03 | 34.77 | 34.88 | 6,066 | -0.31(-0.88%) |
Mar 28, 2012 | 35.57 | 35.57 | 35.02 | 35.19 | 15,582 | -0.52(-1.44%) |
Mar 27, 2012 | 35.92 | 36.00 | 35.62 | 35.71 | 38,819 | +0.10(+0.28%) |
Mar 26, 2012 | 35.32 | 35.61 | 35.25 | 35.61 | 18,654 | +1.22(+3.55%) |
Mar 23, 2012 | 34.32 | 34.39 | 34.09 | 34.39 | 10,993 | +0.05(+0.14%) |
Mar 22, 2012 | 34.19 | 34.39 | 34.05 | 34.34 | 25,729 | -0.02(-0.07%) |
Mar 21, 2012 | 34.31 | 34.40 | 34.19 | 34.36 | 8,359 | +0.23(+0.67%) |
Mar 20, 2012 | 34.14 | 34.23 | 34.03 | 34.14 | 11,459 | -0.02(-0.05%) |
Mar 19, 2012 | 34.00 | 34.25 | 33.91 | 34.15 | 17,724 | +0.21(+0.63%) |
Mar 16, 2012 | 33.99 | 34.08 | 33.85 | 33.94 | 5,299 | +0.09(+0.27%) |
Mar 15, 2012 | 33.72 | 33.85 | 33.66 | 33.85 | 9,134 | +0.29(+0.85%) |
Mar 14, 2012 | 33.71 | 33.71 | 33.47 | 33.56 | 11,994 | +0.15(+0.44%) |
Mar 13, 2012 | 32.98 | 33.43 | 32.98 | 33.42 | 12,675 | +0.70(+2.15%) |
Mar 12, 2012 | 33.05 | 33.07 | 32.69 | 32.71 | 155,216 | -0.71(-2.13%) |
Mar 09, 2012 | 33.26 | 33.52 | 33.26 | 33.42 | 7,918 | +0.10(+0.29%) |
Mar 08, 2012 | 33.28 | 33.46 | 33.19 | 33.33 | 39,993 | +0.26(+0.77%) |
Mar 07, 2012 | 32.81 | 33.15 | 32.81 | 33.07 | 66,478 | +0.30(+0.92%) |
Mar 06, 2012 | 32.67 | 32.92 | 32.56 | 32.77 | 199,998 | -0.44(-1.33%) |
Mar 05, 2012 | 33.27 | 33.27 | 33.12 | 33.21 | 12,891 | -0.17(-0.51%) |
Mar 02, 2012 | 33.42 | 33.49 | 33.23 | 33.38 | 35,208 | -0.19(-0.56%) |
Mar 01, 2012 | 33.23 | 33.58 | 33.23 | 33.57 | 92,520 | +0.35(+1.06%) |
Feb 29, 2012 | 33.12 | 33.32 | 32.97 | 33.22 | 804,744 | +0.29(+0.89%) |
Feb 28, 2012 | 32.67 | 32.92 | 32.67 | 32.92 | 21,339 | -0.32(-0.97%) |
Feb 27, 2012 | 33.01 | 33.34 | 32.90 | 33.25 | 21,290 | -0.68(-1.99%) |
Feb 24, 2012 | 34.04 | 34.14 | 33.90 | 33.92 | 148,511 | -0.10(-0.29%) |
Feb 23, 2012 | 33.95 | 34.05 | 33.64 | 34.02 | 78,227 | -0.43(-1.26%) |
Feb 22, 2012 | 34.41 | 34.53 | 34.40 | 34.45 | 17,933 | -0.30(-0.87%) |
Feb 21, 2012 | 34.73 | 34.91 | 34.59 | 34.76 | 661,266 | +0.23(+0.66%) |
Feb 17, 2012 | 34.35 | 34.56 | 34.24 | 34.53 | 22,627 | +0.37(+1.08%) |
Feb 16, 2012 | 34.18 | 34.49 | 34.14 | 34.16 | 19,541 | -0.11(-0.33%) |
Feb 15, 2012 | 34.46 | 34.65 | 34.24 | 34.27 | 21,238 | -0.06(-0.17%) |
Feb 14, 2012 | 34.31 | 34.50 | 34.17 | 34.33 | 16,255 | -0.37(-1.06%) |
Feb 13, 2012 | 34.79 | 34.79 | 34.54 | 34.70 | 9,442 | +0.22(+0.64%) |
Feb 10, 2012 | 34.40 | 34.52 | 34.18 | 34.48 | 16,047 | -0.17(-0.50%) |
Feb 09, 2012 | 34.91 | 34.91 | 34.57 | 34.65 | 24,922 | -0.00(-0.01%) |
Feb 08, 2012 | 34.59 | 34.84 | 34.51 | 34.66 | 21,183 | +0.05(+0.16%) |
Feb 07, 2012 | 34.68 | 34.79 | 34.56 | 34.60 | 29,322 | -0.33(-0.94%) |
Feb 06, 2012 | 34.72 | 35.05 | 34.71 | 34.93 | 38,499 | -0.54(-1.52%) |
Feb 03, 2012 | 35.31 | 35.53 | 35.31 | 35.47 | 20,525 | +0.56(+1.59%) |
Feb 02, 2012 | 34.99 | 35.11 | 34.91 | 34.91 | 3,150 | -0.20(-0.58%) |
Feb 01, 2012 | 34.81 | 35.26 | 34.81 | 35.12 | 4,662 | +0.60(+1.73%) |
Jan 31, 2012 | 34.81 | 34.81 | 34.41 | 34.52 | 12,615 | +0.20(+0.59%) |
Jan 30, 2012 | 34.19 | 34.36 | 34.05 | 34.32 | 6,877 | -0.10(-0.28%) |
Jan 27, 2012 | 34.35 | 34.42 | 34.24 | 34.41 | 3,633 | +0.01(+0.02%) |
Jan 26, 2012 | 34.90 | 34.90 | 34.41 | 34.41 | 1,867 | -0.16(-0.47%) |
Jan 25, 2012 | 34.17 | 34.74 | 34.15 | 34.57 | 17,505 | +0.17(+0.50%) |
Jan 24, 2012 | 34.36 | 34.45 | 34.33 | 34.40 | 9,531 | -0.10(-0.28%) |
Jan 23, 2012 | 34.84 | 34.84 | 34.50 | 34.50 | 13,489 | -0.35(-1.01%) |
Jan 20, 2012 | 34.86 | 34.93 | 34.76 | 34.85 | 21,846 | +0.01(+0.04%) |
Jan 19, 2012 | 34.84 | 34.84 | 34.53 | 34.83 | 7,785 | +0.12(+0.34%) |
Jan 18, 2012 | 34.41 | 34.74 | 34.41 | 34.72 | 6,448 | +0.66(+1.95%) |
Jan 17, 2012 | 34.14 | 34.34 | 34.05 | 34.05 | 37,947 | +0.21(+0.63%) |
Jan 13, 2012 | 33.52 | 33.91 | 33.52 | 33.84 | 10,590 | -0.20(-0.58%) |
Jan 12, 2012 | 33.88 | 34.04 | 33.71 | 34.04 | 3,930 | +0.26(+0.78%) |
Jan 11, 2012 | 33.78 | 33.84 | 33.63 | 33.78 | 15,694 | -0.43(-1.25%) |
Jan 10, 2012 | 34.36 | 34.36 | 34.09 | 34.20 | 7,349 | +0.62(+1.83%) |
Jan 09, 2012 | 33.61 | 33.68 | 33.46 | 33.59 | 5,793 | +0.11(+0.32%) |
Jan 06, 2012 | 33.67 | 33.76 | 33.41 | 33.48 | 15,158 | -0.15(-0.44%) |
Jan 05, 2012 | 33.48 | 33.67 | 33.30 | 33.63 | 10,688 | +0.35(+1.06%) |
Jan 04, 2012 | 33.19 | 33.30 | 33.19 | 33.28 | 17,514 | +0.91(+2.81%) |
Dec 30, 2011 | 32.57 | 32.57 | 32.32 | 32.37 | 21,009 | -0.20(-0.63%) |
Dec 29, 2011 | 32.54 | 32.66 | 32.48 | 32.57 | 15,905 | -0.08(-0.25%) |
Dec 28, 2011 | 33.30 | 33.30 | 32.60 | 32.65 | 9,071 | -0.88(-2.63%) |
Dec 27, 2011 | 33.55 | 33.72 | 33.36 | 33.54 | 10,056 | +0.65(+1.96%) |
Dec 23, 2011 | 32.74 | 33.00 | 32.50 | 32.89 | 6,429 | +0.11(+0.32%) |
Dec 21, 2011 | 32.96 | 32.96 | 32.61 | 32.79 | 12,758 | -0.73(-2.17%) |
Dec 20, 2011 | 33.23 | 33.56 | 33.23 | 33.51 | 26,421 | +1.02(+3.15%) |
Dec 19, 2011 | 33.05 | 33.14 | 32.49 | 32.49 | 22,616 | -0.65(-1.97%) |
Dec 16, 2011 | 33.15 | 33.34 | 32.88 | 33.14 | 32,170 | +0.25(+0.76%) |
Dec 15, 2011 | 33.02 | 33.02 | 32.61 | 32.89 | 31,118 | +0.77(+2.41%) |
Dec 14, 2011 | 32.32 | 32.32 | 32.11 | 32.12 | 4,618 | +0.19(+0.58%) |
Dec 13, 2011 | 32.64 | 32.64 | 31.91 | 31.94 | 15,020 | -0.24(-0.75%) |
Dec 12, 2011 | 32.19 | 32.29 | 31.90 | 32.18 | 19,300 | -0.56(-1.70%) |
Dec 09, 2011 | 32.40 | 32.79 | 32.40 | 32.73 | 43,877 | +0.48(+1.50%) |
Dec 08, 2011 | 32.73 | 32.73 | 32.25 | 32.25 | 11,480 | -0.64(-1.94%) |
Dec 07, 2011 | 32.49 | 32.89 | 32.38 | 32.89 | 15,695 | -0.35(-1.07%) |
Dec 06, 2011 | 33.30 | 33.36 | 33.14 | 33.24 | 3,411 | -0.42(-1.26%) |
Dec 05, 2011 | 33.83 | 34.06 | 33.52 | 33.66 | 9,167 | +0.42(+1.27%) |
Dec 02, 2011 | 33.66 | 33.72 | 33.15 | 33.24 | 17,280 | -0.12(-0.36%) |
Dec 01, 2011 | 33.46 | 33.52 | 33.22 | 33.36 | 14,797 | +0.07(+0.22%) |
Nov 30, 2011 | 32.98 | 33.29 | 32.77 | 33.29 | 12,998 | +1.49(+4.70%) |
Nov 29, 2011 | 31.73 | 31.94 | 31.61 | 31.80 | 3,269 | -0.39(-1.21%) |
Nov 28, 2011 | 32.39 | 32.42 | 32.11 | 32.19 | 18,149 | +1.33(+4.32%) |
Nov 25, 2011 | 30.79 | 31.20 | 30.63 | 30.85 | 7,168 | -0.40(-1.27%) |
Nov 23, 2011 | 31.63 | 31.67 | 31.25 | 31.25 | 10,691 | -0.72(-2.24%) |
Nov 22, 2011 | 32.08 | 32.13 | 31.80 | 31.97 | 8,814 | -0.36(-1.12%) |
Nov 21, 2011 | 32.49 | 32.49 | 32.12 | 32.33 | 32,542 | -1.46(-4.32%) |
Nov 18, 2011 | 33.64 | 33.85 | 33.63 | 33.79 | 14,136 | +0.29(+0.87%) |
Nov 17, 2011 | 33.88 | 34.13 | 33.46 | 33.50 | 7,902 | -0.62(-1.82%) |
Nov 16, 2011 | 34.26 | 34.68 | 34.12 | 34.12 | 9,511 | -0.40(-1.17%) |
Nov 15, 2011 | 34.43 | 34.63 | 34.42 | 34.52 | 9,484 | -0.19(-0.53%) |
Nov 14, 2011 | 34.72 | 34.85 | 34.50 | 34.71 | 4,486 | -0.19(-0.53%) |
Nov 11, 2011 | 34.67 | 34.98 | 34.67 | 34.89 | 29,940 | +0.56(+1.62%) |
Nov 10, 2011 | 34.53 | 34.53 | 34.19 | 34.34 | 13,866 | +0.53(+1.57%) |
Nov 09, 2011 | 34.09 | 34.30 | 33.77 | 33.81 | 62,778 | -1.89(-5.31%) |
Nov 08, 2011 | 35.47 | 35.70 | 35.34 | 35.70 | 2,828 | +0.49(+1.39%) |
Nov 07, 2011 | 34.98 | 35.27 | 34.89 | 35.21 | 12,785 | +0.17(+0.49%) |
Nov 04, 2011 | 35.45 | 35.45 | 34.82 | 35.04 | 42,468 | -0.55(-1.54%) |
Nov 03, 2011 | 35.25 | 35.64 | 35.01 | 35.59 | 8,953 | +0.74(+2.13%) |
Nov 02, 2011 | 34.99 | 35.07 | 34.56 | 34.85 | 46,536 | +0.23(+0.65%) |
Nov 01, 2011 | 34.76 | 34.85 | 34.30 | 34.62 | 34,121 | -1.51(-4.17%) |
Oct 31, 2011 | 36.60 | 36.62 | 36.13 | 36.13 | 13,534 | -1.97(-5.18%) |
Oct 28, 2011 | 37.94 | 38.10 | 37.87 | 38.10 | 8,809 | +0.14(+0.36%) |
Oct 27, 2011 | 37.24 | 38.13 | 37.24 | 37.96 | 36,854 | +2.01(+5.58%) |
Oct 26, 2011 | 35.68 | 35.99 | 35.62 | 35.96 | 7,144 | +0.51(+1.43%) |
Oct 25, 2011 | 36.01 | 36.01 | 35.37 | 35.45 | 44,970 | -0.76(-2.09%) |
Oct 24, 2011 | 35.47 | 36.24 | 35.31 | 36.21 | 58,592 | +0.10(+0.29%) |
Oct 21, 2011 | 36.11 | 36.13 | 35.84 | 36.10 | 11,754 | +0.58(+1.63%) |
Oct 20, 2011 | 35.72 | 35.72 | 35.13 | 35.52 | 9,328 | +0.03(+0.09%) |
Oct 19, 2011 | 35.98 | 36.05 | 35.48 | 35.49 | 11,669 | -0.56(-1.56%) |
Oct 18, 2011 | 35.54 | 36.09 | 35.18 | 36.05 | 17,712 | +0.90(+2.57%) |
Oct 17, 2011 | 35.80 | 35.80 | 35.09 | 35.15 | 39,762 | +0.60(+1.75%) |
Oct 14, 2011 | 34.42 | 34.55 | 34.32 | 34.55 | 4,156 | +0.37(+1.08%) |
Oct 13, 2011 | 33.89 | 34.20 | 33.80 | 34.18 | 13,815 | -0.06(-0.17%) |
Oct 12, 2011 | 34.02 | 34.49 | 34.02 | 34.24 | 50,901 | +0.54(+1.59%) |
Oct 11, 2011 | 33.46 | 33.84 | 33.46 | 33.70 | 2,379 | +0.27(+0.82%) |
Oct 10, 2011 | 33.15 | 33.47 | 33.14 | 33.43 | 34,364 | +1.02(+3.16%) |
Oct 07, 2011 | 32.94 | 32.94 | 32.40 | 32.40 | 3,470 | -0.28(-0.86%) |
Oct 06, 2011 | 32.45 | 32.84 | 32.32 | 32.69 | 129,002 | +0.18(+0.55%) |
Oct 05, 2011 | 31.82 | 32.52 | 31.65 | 32.51 | 123,950 | +0.58(+1.82%) |
Oct 04, 2011 | 31.44 | 31.93 | 31.09 | 31.93 | 64,861 | +0.19(+0.61%) |
Oct 03, 2011 | 32.41 | 32.71 | 31.72 | 31.73 | 15,517 | -0.62(-1.92%) |
Sep 30, 2011 | 33.14 | 33.14 | 32.34 | 32.35 | 49,998 | -0.36(-1.11%) |
Sep 29, 2011 | 33.26 | 33.26 | 32.36 | 32.72 | 19,853 | +0.27(+0.82%) |
Sep 28, 2011 | 33.21 | 33.44 | 32.45 | 32.45 | 32,663 | -0.31(-0.96%) |
Sep 27, 2011 | 33.20 | 33.45 | 32.77 | 32.77 | 14,308 | -0.30(-0.90%) |
Sep 26, 2011 | 32.60 | 33.10 | 31.73 | 33.06 | 668,580 | +1.15(+3.61%) |
Sep 23, 2011 | 31.62 | 32.05 | 31.58 | 31.91 | 23,203 | +0.31(+0.97%) |
Sep 22, 2011 | 31.98 | 32.02 | 31.27 | 31.60 | 49,899 | -1.16(-3.54%) |
Sep 21, 2011 | 33.47 | 33.65 | 32.77 | 32.77 | 46,409 | -0.27(-0.83%) |
Sep 20, 2011 | 33.09 | 33.45 | 33.04 | 33.04 | 30,886 | +0.24(+0.74%) |
Sep 19, 2011 | 32.60 | 32.80 | 32.42 | 32.80 | 42,757 | -0.80(-2.38%) |
Sep 16, 2011 | 33.77 | 33.81 | 33.56 | 33.60 | 35,700 | +0.02(+0.05%) |
Sep 15, 2011 | 33.35 | 33.62 | 33.09 | 33.58 | 22,496 | +0.70(+2.13%) |
Sep 14, 2011 | 32.40 | 33.20 | 32.01 | 32.88 | 164,658 | +0.60(+1.85%) |
Sep 13, 2011 | 31.85 | 32.35 | 31.85 | 32.28 | 32,788 | +0.54(+1.70%) |
Sep 12, 2011 | 31.31 | 31.80 | 31.11 | 31.74 | 21,699 | -0.77(-2.36%) |
Sep 09, 2011 | 32.98 | 33.25 | 32.36 | 32.51 | 22,248 | -0.83(-2.49%) |
Sep 08, 2011 | 33.52 | 33.84 | 33.34 | 33.34 | 12,431 | -1.00(-2.91%) |
Sep 07, 2011 | 33.79 | 34.34 | 33.76 | 34.34 | 24,069 | +0.68(+2.01%) |
Sep 06, 2011 | 33.19 | 33.66 | 32.91 | 33.66 | 180,462 | -1.96(-5.50%) |
Sep 02, 2011 | 36.00 | 36.04 | 35.49 | 35.62 | 24,875 | -1.04(-2.83%) |
Sep 01, 2011 | 37.04 | 37.42 | 36.64 | 36.66 | 6,976 | -0.29(-0.80%) |
Aug 31, 2011 | 36.87 | 37.18 | 36.63 | 36.95 | 65,657 | +0.42(+1.15%) |
Aug 30, 2011 | 36.49 | 36.59 | 36.36 | 36.53 | 442,303 | -0.33(-0.90%) |
Aug 29, 2011 | 36.09 | 36.86 | 36.09 | 36.86 | 16,794 | +1.91(+5.47%) |
Aug 26, 2011 | 34.27 | 35.11 | 33.93 | 34.95 | 31,462 | +0.55(+1.59%) |
Aug 25, 2011 | 35.31 | 35.31 | 34.36 | 34.40 | 75,807 | -1.93(-5.32%) |
Aug 24, 2011 | 35.97 | 36.35 | 35.80 | 36.34 | 17,742 | -0.15(-0.40%) |
Aug 23, 2011 | 35.76 | 36.54 | 35.60 | 36.48 | 94,411 | +1.21(+3.43%) |
Aug 22, 2011 | 36.22 | 36.22 | 35.22 | 35.27 | 69,671 | +1.02(+2.99%) |
Aug 19, 2011 | 34.40 | 34.91 | 34.25 | 34.25 | 18,326 | -0.51(-1.46%) |
Aug 18, 2011 | 35.13 | 35.14 | 34.51 | 34.76 | 25,171 | -1.68(-4.60%) |
Aug 17, 2011 | 36.66 | 36.83 | 36.21 | 36.43 | 42,510 | +0.28(+0.78%) |
Aug 16, 2011 | 35.90 | 36.38 | 35.80 | 36.15 | 71,951 | -0.56(-1.51%) |
Aug 15, 2011 | 36.47 | 36.84 | 36.42 | 36.71 | 185,769 | +0.54(+1.49%) |
Aug 12, 2011 | 36.52 | 36.62 | 36.01 | 36.17 | 139,063 | +0.08(+0.22%) |
Aug 11, 2011 | 35.02 | 36.31 | 35.02 | 36.09 | 94,908 | +1.52(+4.41%) |
Aug 10, 2011 | 35.52 | 35.58 | 34.56 | 34.56 | 44,560 | -1.79(-4.92%) |
Aug 09, 2011 | 36.63 | 36.35 | 35.01 | 36.35 | 23,486 | +1.32(+3.77%) |
Aug 08, 2011 | 36.63 | 36.97 | 35.00 | 35.03 | 379,625 | -3.34(-8.70%) |
Aug 05, 2011 | 38.96 | 39.05 | 37.55 | 38.37 | 113,444 | -0.40(-1.04%) |
Aug 04, 2011 | 39.35 | 39.80 | 38.77 | 38.77 | 469,904 | -1.79(-4.41%) |
Aug 03, 2011 | 40.45 | 40.60 | 39.87 | 40.56 | 82,819 | +0.27(+0.66%) |
Aug 02, 2011 | 41.20 | 41.48 | 40.17 | 40.29 | 329,203 | -1.45(-3.48%) |
Aug 01, 2011 | 42.36 | 42.36 | 41.31 | 41.74 | 81,918 | -1.34(-3.11%) |
Jul 29, 2011 | 43.11 | 43.50 | 42.94 | 43.08 | 150,072 | -0.35(-0.82%) |
Jul 28, 2011 | 43.11 | 43.66 | 43.11 | 43.44 | 44,163 | +0.06(+0.15%) |
Jul 27, 2011 | 44.10 | 44.10 | 43.28 | 43.37 | 28,462 | -0.97(-2.18%) |
Jul 26, 2011 | 44.40 | 44.48 | 44.28 | 44.34 | 8,475 | +0.06(+0.13%) |
Jul 25, 2011 | 44.31 | 44.50 | 44.23 | 44.28 | 19,675 | -0.39(-0.88%) |
Jul 22, 2011 | 44.75 | 44.75 | 44.68 | 44.68 | 7,035 | -0.04(-0.09%) |
Jul 21, 2011 | 44.39 | 44.93 | 44.27 | 44.72 | 3,914 | +0.74(+1.69%) |
Jul 20, 2011 | 43.99 | 44.11 | 43.91 | 43.98 | 4,525 | +0.04(+0.09%) |
Jul 19, 2011 | 43.45 | 43.97 | 43.45 | 43.94 | 7,361 | +0.85(+1.98%) |
Jul 18, 2011 | 43.30 | 43.32 | 42.78 | 43.08 | 69,807 | -0.56(-1.27%) |
Jul 15, 2011 | 43.82 | 43.82 | 43.34 | 43.64 | 18,513 | -0.06(-0.13%) |
Jul 14, 2011 | 44.36 | 44.41 | 43.70 | 43.70 | 14,821 | -0.31(-0.71%) |
Jul 13, 2011 | 43.99 | 44.45 | 43.84 | 44.01 | 6,715 | +0.19(+0.44%) |
Jul 12, 2011 | 43.86 | 44.08 | 43.74 | 43.82 | 24,455 | -0.10(-0.24%) |
Jul 11, 2011 | 44.05 | 44.05 | 43.81 | 43.92 | 11,726 | -0.90(-2.01%) |
Jul 08, 2011 | 44.47 | 44.82 | 44.41 | 44.82 | 13,373 | -0.01(-0.02%) |
Jul 07, 2011 | 44.73 | 45.00 | 44.73 | 44.83 | 11,577 | +0.60(+1.37%) |
Jul 06, 2011 | 44.22 | 44.31 | 43.96 | 44.23 | 21,289 | -0.28(-0.63%) |
Jul 05, 2011 | 44.65 | 44.68 | 44.36 | 44.51 | 60,912 | -0.13(-0.29%) |
Jul 01, 2011 | 44.27 | 44.77 | 44.16 | 44.64 | 152,353 | +0.49(+1.11%) |
Jun 30, 2011 | 43.78 | 44.18 | 43.78 | 44.15 | 38,309 | +0.22(+0.50%) |
Jun 29, 2011 | 43.69 | 44.06 | 43.54 | 43.93 | 33,542 | +0.54(+1.25%) |
Jun 28, 2011 | 42.99 | 43.52 | 42.96 | 43.39 | 8,907 | +0.62(+1.44%) |
Jun 27, 2011 | 42.37 | 42.90 | 42.28 | 42.77 | 15,072 | +0.06(+0.13%) |
Jun 24, 2011 | 43.09 | 43.09 | 42.50 | 42.71 | 23,037 | -0.21(-0.49%) |
Jun 23, 2011 | 42.58 | 42.99 | 42.24 | 42.92 | 100,849 | -0.60(-1.39%) |
Jun 22, 2011 | 43.39 | 43.83 | 43.39 | 43.53 | 11,993 | -0.05(-0.11%) |
Jun 21, 2011 | 43.22 | 43.67 | 43.04 | 43.57 | 45,987 | +1.10(+2.60%) |
Jun 20, 2011 | 42.64 | 42.64 | 42.37 | 42.47 | 226,332 | -0.33(-0.76%) |
Jun 17, 2011 | 42.95 | 42.95 | 42.75 | 42.80 | 75,260 | +0.29(+0.67%) |
Jun 16, 2011 | 42.44 | 42.73 | 42.31 | 42.51 | 426,465 | -0.17(-0.41%) |
Jun 15, 2011 | 42.97 | 43.15 | 42.52 | 42.68 | 54,249 | -1.57(-3.55%) |
Jun 14, 2011 | 43.88 | 44.41 | 43.88 | 44.26 | 51,441 | +0.87(+2.01%) |
Jun 13, 2011 | 43.50 | 43.69 | 43.30 | 43.38 | 23,670 | -0.39(-0.88%) |
Jun 10, 2011 | 43.99 | 44.15 | 43.68 | 43.77 | 26,446 | -0.69(-1.56%) |
Jun 09, 2011 | 44.15 | 44.46 | 44.09 | 44.46 | 9,252 | +0.17(+0.38%) |
Jun 08, 2011 | 44.54 | 44.61 | 44.30 | 44.30 | 3,687 | -0.37(-0.82%) |
Jun 07, 2011 | 44.73 | 44.88 | 44.66 | 44.66 | 65,705 | +0.25(+0.57%) |
Jun 06, 2011 | 44.67 | 44.83 | 44.41 | 44.41 | 6,754 | -0.12(-0.27%) |
Jun 03, 2011 | 44.31 | 44.85 | 44.28 | 44.53 | 99,378 | +0.45(+1.03%) |
May 24, 2011 | 44.12 | 44.31 | 44.00 | 44.07 | 13,212 | -0.10(-0.22%) |
May 23, 2011 | 44.17 | 44.31 | 43.84 | 44.17 | 126,790 | -1.20(-2.64%) |
May 20, 2011 | 45.20 | 45.61 | 45.08 | 45.37 | 32,432 | -0.04(-0.09%) |
May 19, 2011 | 45.43 | 45.54 | 45.17 | 45.41 | 9,137 | +0.36(+0.79%) |
May 18, 2011 | 44.74 | 45.28 | 44.74 | 45.05 | 110,922 | +0.40(+0.89%) |
May 17, 2011 | 44.51 | 44.77 | 44.31 | 44.65 | 14,650 | +0.06(+0.14%) |
May 16, 2011 | 44.76 | 45.10 | 44.59 | 44.59 | 20,178 | -0.56(-1.25%) |
May 13, 2011 | 45.38 | 45.58 | 44.95 | 45.16 | 47,937 | -0.43(-0.94%) |
May 12, 2011 | 45.02 | 45.58 | 44.90 | 45.58 | 10,959 | +0.21(+0.47%) |
May 11, 2011 | 45.46 | 45.72 | 45.30 | 45.37 | 25,525 | -0.03(-0.07%) |
May 10, 2011 | 45.33 | 45.53 | 45.16 | 45.40 | 22,790 | +0.08(+0.18%) |
May 09, 2011 | 45.15 | 45.32 | 44.99 | 45.32 | 22,388 | +0.19(+0.42%) |
May 06, 2011 | 45.60 | 45.95 | 45.08 | 45.13 | 109,258 | -0.22(-0.49%) |
May 05, 2011 | 45.81 | 45.97 | 45.34 | 45.35 | 34,631 | -0.92(-1.99%) |
May 04, 2011 | 46.22 | 46.36 | 46.01 | 46.28 | 9,104 | +0.14(+0.31%) |
May 03, 2011 | 46.28 | 46.28 | 45.82 | 46.13 | 16,587 | -0.49(-1.06%) |