Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 42.28 | 42.28 | 41.65 | 41.96 | 257,557 | -0.41(-0.97%) |
Apr 27, 2012 | 42.36 | 42.49 | 41.67 | 42.37 | 266,395 | +0.25(+0.60%) |
Apr 26, 2012 | 41.00 | 42.32 | 40.90 | 42.11 | 383,991 | +1.11(+2.71%) |
Apr 25, 2012 | 41.17 | 41.39 | 40.95 | 41.00 | 287,134 | +0.22(+0.55%) |
Apr 24, 2012 | 40.76 | 41.01 | 40.60 | 40.78 | 212,009 | +0.11(+0.26%) |
Apr 23, 2012 | 40.65 | 40.87 | 40.29 | 40.67 | 265,044 | -0.48(-1.16%) |
Apr 20, 2012 | 41.92 | 41.99 | 41.13 | 41.15 | 260,433 | -0.66(-1.59%) |
Apr 19, 2012 | 40.08 | 41.89 | 40.04 | 41.81 | 1,139,669 | +2.04(+5.12%) |
Apr 18, 2012 | 39.69 | 40.02 | 39.53 | 39.77 | 604,752 | -0.10(-0.24%) |
Apr 17, 2012 | 39.81 | 40.09 | 39.62 | 39.87 | 358,459 | +0.46(+1.16%) |
Apr 16, 2012 | 39.96 | 39.96 | 39.27 | 39.41 | 664,422 | -0.18(-0.44%) |
Apr 13, 2012 | 39.34 | 39.62 | 38.97 | 39.59 | 355,439 | +0.11(+0.27%) |
Apr 12, 2012 | 38.94 | 39.63 | 38.81 | 39.48 | 435,316 | +0.53(+1.35%) |
Apr 11, 2012 | 38.95 | 39.03 | 38.78 | 38.95 | 472,670 | +0.41(+1.06%) |
Apr 10, 2012 | 39.77 | 39.82 | 38.35 | 38.54 | 487,092 | -1.28(-3.21%) |
Apr 09, 2012 | 40.18 | 40.18 | 39.69 | 39.82 | 365,251 | -0.96(-2.34%) |
Apr 05, 2012 | 40.49 | 40.88 | 40.37 | 40.78 | 361,055 | +0.16(+0.38%) |
Apr 04, 2012 | 41.01 | 41.11 | 40.41 | 40.62 | 465,590 | -0.84(-2.02%) |
Apr 03, 2012 | 41.61 | 41.82 | 41.20 | 41.46 | 438,342 | -0.27(-0.65%) |
Apr 02, 2012 | 41.47 | 41.95 | 41.28 | 41.73 | 523,054 | +0.08(+0.19%) |
Mar 30, 2012 | 41.50 | 41.80 | 41.04 | 41.66 | 558,788 | +0.37(+0.90%) |
Mar 29, 2012 | 41.54 | 41.57 | 40.72 | 41.28 | 506,056 | -0.48(-1.14%) |
Mar 28, 2012 | 41.84 | 42.09 | 41.32 | 41.76 | 808,253 | -0.17(-0.40%) |
Mar 27, 2012 | 40.95 | 41.99 | 40.87 | 41.93 | 1,297,376 | +1.27(+3.12%) |
Mar 26, 2012 | 41.13 | 41.13 | 40.57 | 40.66 | 1,027,872 | +0.02(+0.05%) |
Mar 23, 2012 | 40.26 | 40.73 | 40.02 | 40.64 | 444,077 | +0.35(+0.87%) |
Mar 22, 2012 | 40.28 | 40.70 | 39.98 | 40.29 | 315,260 | -0.38(-0.94%) |
Mar 21, 2012 | 40.07 | 41.00 | 40.07 | 40.67 | 1,120,464 | +0.64(+1.61%) |
Mar 20, 2012 | 39.90 | 40.30 | 39.58 | 40.03 | 552,642 | -0.24(-0.61%) |
Mar 19, 2012 | 40.12 | 40.46 | 40.07 | 40.27 | 789,747 | +0.01(+0.02%) |
Mar 16, 2012 | 39.63 | 40.42 | 39.47 | 40.26 | 806,762 | +0.62(+1.57%) |
Mar 15, 2012 | 39.05 | 39.69 | 38.94 | 39.64 | 923,852 | +0.58(+1.50%) |
Mar 14, 2012 | 39.49 | 40.21 | 38.95 | 39.05 | 4,051,433 | -2.04(-4.96%) |
Mar 13, 2012 | 39.91 | 41.09 | 39.81 | 41.09 | 268,930 | +1.37(+3.46%) |
Mar 12, 2012 | 40.08 | 40.32 | 39.55 | 39.71 | 166,362 | -0.36(-0.90%) |
Mar 09, 2012 | 39.63 | 40.68 | 39.63 | 40.08 | 530,750 | +0.35(+0.88%) |
Mar 08, 2012 | 40.00 | 40.20 | 39.35 | 39.72 | 225,532 | +0.04(+0.10%) |
Mar 07, 2012 | 38.91 | 39.79 | 38.87 | 39.69 | 220,727 | +0.80(+2.06%) |
Mar 06, 2012 | 39.56 | 39.71 | 38.81 | 38.89 | 226,763 | -0.99(-2.49%) |
Mar 05, 2012 | 39.83 | 40.07 | 39.63 | 39.88 | 176,422 | +0.02(+0.05%) |
Mar 02, 2012 | 40.53 | 40.66 | 39.78 | 39.86 | 148,048 | -0.67(-1.66%) |
Mar 01, 2012 | 40.30 | 40.79 | 40.19 | 40.53 | 221,029 | +0.16(+0.39%) |
Feb 29, 2012 | 40.88 | 41.20 | 40.37 | 40.38 | 190,834 | -0.44(-1.08%) |
Feb 28, 2012 | 40.96 | 41.22 | 40.73 | 40.82 | 173,851 | -0.03(-0.07%) |
Feb 27, 2012 | 40.82 | 41.31 | 40.61 | 40.85 | 192,229 | -0.20(-0.50%) |
Feb 24, 2012 | 41.07 | 41.59 | 40.90 | 41.05 | 227,026 | +0.07(+0.17%) |
Feb 23, 2012 | 40.54 | 41.03 | 40.15 | 40.98 | 226,471 | +0.52(+1.28%) |
Feb 22, 2012 | 41.21 | 41.21 | 40.38 | 40.47 | 201,747 | -0.73(-1.78%) |
Feb 21, 2012 | 42.02 | 42.02 | 40.87 | 41.20 | 434,009 | -0.68(-1.63%) |
Feb 17, 2012 | 42.35 | 42.35 | 41.67 | 41.88 | 348,399 | +0.11(+0.26%) |
Feb 16, 2012 | 43.38 | 43.38 | 41.57 | 41.77 | 419,180 | +0.00(+0.00%) |
Feb 15, 2012 | 42.35 | 42.43 | 41.37 | 41.77 | 314,570 | -0.46(-1.09%) |
Feb 14, 2012 | 42.31 | 42.34 | 41.77 | 42.23 | 348,285 | -0.23(-0.55%) |
Feb 13, 2012 | 42.40 | 42.51 | 42.08 | 42.46 | 214,512 | +0.53(+1.26%) |
Feb 10, 2012 | 41.26 | 41.94 | 41.05 | 41.94 | 266,735 | +0.26(+0.63%) |
Feb 09, 2012 | 42.40 | 42.40 | 41.63 | 41.67 | 378,051 | -0.52(-1.22%) |
Feb 08, 2012 | 42.33 | 42.47 | 42.07 | 42.19 | 249,045 | +0.07(+0.16%) |
Feb 07, 2012 | 42.33 | 42.55 | 41.35 | 42.12 | 275,434 | -0.32(-0.76%) |
Feb 06, 2012 | 42.94 | 43.00 | 42.44 | 42.45 | 378,487 | -0.56(-1.29%) |
Feb 03, 2012 | 42.37 | 43.25 | 42.06 | 43.00 | 620,628 | +1.23(+2.94%) |
Feb 02, 2012 | 41.76 | 41.96 | 40.95 | 41.77 | 994,689 | -0.11(-0.26%) |
Feb 01, 2012 | 41.88 | 42.38 | 41.66 | 41.88 | 670,683 | +0.32(+0.77%) |
Jan 31, 2012 | 40.94 | 41.64 | 40.69 | 41.56 | 591,339 | +0.64(+1.57%) |
Jan 30, 2012 | 40.45 | 41.10 | 40.02 | 40.91 | 207,208 | +0.00(+0.00%) |
Jan 27, 2012 | 39.99 | 41.34 | 39.89 | 40.91 | 939,097 | +0.64(+1.60%) |
Jan 26, 2012 | 39.82 | 40.39 | 39.77 | 40.27 | 569,801 | +0.34(+0.85%) |
Jan 25, 2012 | 39.75 | 40.03 | 39.29 | 39.93 | 218,225 | +0.14(+0.34%) |
Jan 24, 2012 | 39.54 | 39.95 | 39.31 | 39.79 | 388,002 | -0.04(-0.10%) |
Jan 23, 2012 | 39.18 | 40.02 | 39.18 | 39.83 | 323,513 | +0.49(+1.24%) |
Jan 20, 2012 | 39.13 | 39.43 | 38.84 | 39.34 | 152,385 | +0.21(+0.55%) |
Jan 19, 2012 | 38.80 | 39.19 | 38.77 | 39.13 | 208,231 | +0.43(+1.11%) |
Jan 18, 2012 | 38.31 | 38.73 | 38.03 | 38.70 | 101,296 | +0.60(+1.59%) |
Jan 17, 2012 | 38.59 | 38.96 | 38.09 | 38.10 | 184,020 | -0.04(-0.10%) |
Jan 13, 2012 | 38.14 | 38.48 | 37.87 | 38.14 | 126,897 | -0.40(-1.04%) |
Jan 12, 2012 | 38.82 | 38.95 | 38.12 | 38.54 | 237,088 | -0.05(-0.13%) |
Jan 11, 2012 | 37.93 | 38.60 | 37.84 | 38.58 | 241,461 | -0.18(-0.45%) |
Jan 10, 2012 | 39.03 | 39.91 | 38.66 | 38.76 | 265,862 | +0.55(+1.43%) |
Jan 09, 2012 | 37.88 | 38.50 | 37.74 | 38.21 | 285,725 | +0.42(+1.11%) |
Jan 06, 2012 | 37.48 | 37.98 | 36.85 | 37.79 | 216,569 | +0.15(+0.39%) |
Jan 05, 2012 | 36.62 | 37.74 | 36.03 | 37.65 | 361,329 | +0.76(+2.06%) |
Jan 04, 2012 | 37.25 | 37.50 | 36.76 | 36.89 | 223,703 | +0.19(+0.50%) |
Dec 30, 2011 | 37.13 | 37.30 | 36.66 | 36.70 | 165,166 | -0.22(-0.61%) |
Dec 29, 2011 | 36.54 | 37.07 | 36.46 | 36.93 | 163,840 | +0.34(+0.93%) |
Dec 28, 2011 | 37.41 | 37.56 | 36.18 | 36.58 | 262,412 | -0.81(-2.16%) |
Dec 27, 2011 | 36.97 | 37.50 | 36.81 | 37.39 | 110,469 | +0.39(+1.05%) |
Dec 23, 2011 | 36.81 | 37.76 | 36.77 | 37.00 | 305,247 | +1.47(+4.14%) |
Dec 21, 2011 | 35.17 | 35.60 | 34.59 | 35.53 | 331,602 | +0.43(+1.22%) |
Dec 20, 2011 | 35.01 | 35.33 | 34.59 | 35.10 | 211,741 | +1.08(+3.18%) |
Dec 19, 2011 | 34.68 | 34.88 | 33.84 | 34.02 | 215,598 | -0.44(-1.27%) |
Dec 16, 2011 | 34.12 | 34.62 | 33.71 | 34.46 | 440,314 | +0.69(+2.05%) |
Dec 15, 2011 | 33.39 | 34.23 | 33.39 | 33.77 | 335,942 | +0.75(+2.27%) |
Dec 14, 2011 | 33.48 | 33.60 | 32.91 | 33.02 | 162,250 | -0.76(-2.25%) |
Dec 13, 2011 | 34.64 | 34.71 | 33.55 | 33.78 | 151,748 | -0.62(-1.81%) |
Dec 12, 2011 | 34.79 | 34.84 | 34.09 | 34.40 | 202,835 | -0.80(-2.27%) |
Dec 09, 2011 | 34.59 | 35.69 | 34.39 | 35.20 | 322,584 | +0.90(+2.62%) |
Dec 08, 2011 | 34.86 | 35.18 | 34.14 | 34.30 | 148,869 | -0.91(-2.58%) |
Dec 07, 2011 | 35.21 | 35.52 | 34.76 | 35.21 | 194,652 | -0.27(-0.77%) |
Dec 06, 2011 | 35.43 | 35.60 | 34.86 | 35.48 | 214,775 | +0.07(+0.19%) |
Dec 05, 2011 | 35.25 | 35.71 | 34.96 | 35.41 | 221,922 | +0.80(+2.31%) |
Dec 02, 2011 | 34.91 | 35.22 | 34.54 | 34.62 | 212,032 | +0.20(+0.57%) |
Dec 01, 2011 | 34.67 | 34.92 | 34.22 | 34.42 | 179,766 | -0.38(-1.09%) |
Nov 30, 2011 | 34.07 | 34.85 | 34.02 | 34.80 | 290,643 | +2.00(+6.09%) |
Nov 29, 2011 | 33.45 | 33.84 | 32.72 | 32.80 | 302,617 | -0.51(-1.52%) |
Nov 28, 2011 | 32.23 | 33.66 | 32.13 | 33.31 | 396,834 | +2.15(+6.88%) |
Nov 25, 2011 | 31.48 | 31.90 | 31.11 | 31.16 | 124,792 | -0.54(-1.69%) |
Nov 23, 2011 | 31.86 | 32.03 | 31.24 | 31.70 | 325,960 | -0.52(-1.60%) |
Nov 22, 2011 | 33.09 | 33.15 | 32.11 | 32.22 | 379,399 | -1.07(-3.22%) |
Nov 21, 2011 | 33.65 | 33.65 | 32.79 | 33.29 | 438,062 | -0.98(-2.87%) |
Nov 18, 2011 | 34.06 | 34.40 | 33.81 | 34.27 | 240,654 | +0.46(+1.36%) |
Nov 17, 2011 | 34.28 | 34.81 | 33.64 | 33.82 | 232,895 | -0.56(-1.62%) |
Nov 16, 2011 | 34.35 | 35.08 | 34.12 | 34.37 | 301,670 | -0.38(-1.09%) |
Nov 15, 2011 | 34.46 | 35.05 | 34.05 | 34.75 | 220,977 | +0.14(+0.39%) |
Nov 14, 2011 | 34.83 | 35.24 | 34.34 | 34.62 | 320,229 | -0.22(-0.64%) |
Nov 11, 2011 | 34.67 | 35.56 | 34.54 | 34.84 | 313,094 | +0.59(+1.71%) |
Nov 10, 2011 | 34.26 | 34.41 | 33.53 | 34.25 | 356,528 | +0.46(+1.36%) |
Nov 09, 2011 | 34.64 | 34.91 | 33.67 | 33.80 | 319,422 | -1.87(-5.25%) |
Nov 08, 2011 | 36.25 | 36.25 | 34.91 | 35.67 | 201,434 | -0.21(-0.60%) |
Nov 07, 2011 | 36.06 | 36.32 | 35.05 | 35.88 | 180,387 | -0.20(-0.57%) |
Nov 04, 2011 | 36.18 | 36.76 | 35.41 | 36.09 | 245,560 | -0.44(-1.20%) |
Nov 03, 2011 | 37.34 | 37.36 | 36.04 | 36.53 | 355,226 | -0.19(-0.50%) |
Nov 02, 2011 | 35.30 | 38.26 | 35.20 | 36.71 | 880,517 | +2.19(+6.36%) |
Nov 01, 2011 | 35.02 | 35.67 | 34.07 | 34.52 | 345,542 | -1.75(-4.81%) |
Oct 31, 2011 | 36.02 | 36.57 | 35.79 | 36.26 | 213,321 | -0.17(-0.45%) |
Oct 28, 2011 | 36.62 | 37.23 | 36.38 | 36.43 | 120,512 | -0.63(-1.71%) |
Oct 27, 2011 | 37.26 | 37.30 | 36.17 | 37.06 | 347,939 | +1.48(+4.17%) |
Oct 26, 2011 | 35.18 | 35.76 | 34.59 | 35.58 | 388,215 | +0.95(+2.73%) |
Oct 25, 2011 | 34.79 | 34.90 | 34.18 | 34.63 | 185,594 | -0.31(-0.89%) |
Oct 24, 2011 | 34.47 | 35.25 | 34.34 | 34.95 | 176,115 | +0.71(+2.08%) |
Oct 21, 2011 | 33.30 | 34.40 | 33.30 | 34.23 | 235,709 | +1.41(+4.31%) |
Oct 20, 2011 | 33.05 | 33.19 | 32.31 | 32.82 | 259,636 | -0.25(-0.77%) |
Oct 19, 2011 | 33.28 | 33.58 | 32.90 | 33.07 | 207,404 | -0.42(-1.25%) |
Oct 18, 2011 | 32.29 | 33.92 | 31.82 | 33.49 | 213,911 | +1.13(+3.50%) |
Oct 17, 2011 | 32.67 | 32.92 | 32.14 | 32.36 | 364,281 | -0.61(-1.86%) |
Oct 14, 2011 | 32.70 | 33.23 | 32.05 | 32.98 | 258,716 | +0.65(+2.02%) |
Oct 13, 2011 | 32.28 | 32.51 | 31.70 | 32.32 | 218,345 | -0.22(-0.69%) |
Oct 12, 2011 | 31.42 | 33.02 | 31.36 | 32.55 | 441,681 | +1.41(+4.54%) |
Oct 11, 2011 | 31.73 | 31.81 | 31.08 | 31.13 | 428,272 | -0.71(-2.24%) |
Oct 10, 2011 | 31.30 | 32.08 | 31.14 | 31.85 | 508,589 | +1.19(+3.88%) |
Oct 07, 2011 | 31.50 | 31.83 | 30.25 | 30.66 | 291,305 | -0.70(-2.24%) |
Oct 06, 2011 | 31.41 | 31.55 | 30.98 | 31.36 | 368,220 | +0.03(+0.09%) |
Oct 05, 2011 | 30.44 | 31.44 | 29.93 | 31.33 | 263,091 | +0.95(+3.11%) |
Oct 04, 2011 | 28.59 | 30.46 | 28.45 | 30.38 | 416,631 | +1.34(+4.60%) |
Oct 03, 2011 | 30.32 | 30.78 | 28.91 | 29.05 | 346,982 | -1.54(-5.04%) |
Sep 30, 2011 | 31.05 | 31.15 | 30.30 | 30.59 | 339,757 | -1.15(-3.63%) |
Sep 29, 2011 | 31.56 | 32.07 | 30.84 | 31.74 | 282,632 | +0.81(+2.62%) |
Sep 28, 2011 | 31.77 | 31.89 | 30.78 | 30.93 | 167,070 | -0.84(-2.64%) |
Sep 27, 2011 | 31.46 | 32.68 | 31.43 | 31.77 | 330,864 | +1.13(+3.69%) |
Sep 26, 2011 | 31.94 | 32.22 | 30.42 | 30.64 | 646,241 | -0.92(-2.90%) |
Sep 23, 2011 | 30.75 | 31.68 | 30.75 | 31.55 | 401,580 | +0.55(+1.76%) |
Sep 22, 2011 | 31.50 | 31.72 | 30.52 | 31.01 | 311,611 | -1.18(-3.67%) |
Sep 21, 2011 | 33.79 | 33.98 | 32.19 | 32.19 | 218,829 | -1.28(-3.82%) |
Sep 20, 2011 | 34.03 | 34.86 | 33.36 | 33.46 | 324,725 | -0.33(-0.98%) |
Sep 19, 2011 | 33.92 | 34.03 | 33.24 | 33.80 | 477,744 | -0.88(-2.53%) |
Sep 16, 2011 | 33.52 | 34.72 | 33.51 | 34.67 | 1,147,359 | +1.14(+3.40%) |
Sep 15, 2011 | 32.88 | 33.71 | 32.78 | 33.53 | 551,546 | +1.01(+3.12%) |
Sep 14, 2011 | 31.46 | 32.79 | 31.35 | 32.52 | 956,466 | +1.46(+4.71%) |
Sep 13, 2011 | 30.33 | 31.26 | 30.33 | 31.06 | 412,974 | +0.75(+2.48%) |
Sep 12, 2011 | 29.90 | 30.39 | 29.56 | 30.31 | 373,919 | -0.19(-0.61%) |
Sep 09, 2011 | 30.56 | 30.99 | 30.03 | 30.49 | 673,715 | -0.60(-1.94%) |
Sep 08, 2011 | 32.07 | 32.19 | 31.04 | 31.10 | 368,701 | -1.18(-3.66%) |
Sep 07, 2011 | 31.17 | 32.37 | 31.07 | 32.28 | 512,674 | +1.70(+5.55%) |
Sep 06, 2011 | 30.68 | 30.84 | 30.22 | 30.58 | 368,138 | -1.04(-3.30%) |
Sep 02, 2011 | 32.02 | 32.24 | 31.30 | 31.62 | 549,130 | -1.17(-3.57%) |
Sep 01, 2011 | 34.56 | 34.56 | 32.17 | 32.79 | 579,056 | -1.83(-5.29%) |
Aug 31, 2011 | 33.72 | 34.83 | 33.66 | 34.62 | 491,135 | +1.17(+3.50%) |
Aug 30, 2011 | 33.94 | 33.94 | 32.85 | 33.45 | 330,981 | -0.51(-1.49%) |
Aug 29, 2011 | 32.69 | 34.01 | 32.69 | 33.96 | 461,338 | +1.76(+5.45%) |
Aug 26, 2011 | 31.18 | 32.54 | 30.67 | 32.21 | 489,261 | +0.76(+2.42%) |
Aug 25, 2011 | 32.21 | 32.63 | 31.37 | 31.45 | 647,479 | -0.49(-1.53%) |
Aug 24, 2011 | 30.79 | 32.16 | 30.71 | 31.93 | 549,041 | +0.99(+3.21%) |
Aug 23, 2011 | 29.58 | 30.98 | 29.07 | 30.94 | 537,240 | +1.44(+4.89%) |
Aug 22, 2011 | 31.07 | 31.32 | 29.43 | 29.50 | 367,860 | -0.74(-2.45%) |
Aug 19, 2011 | 30.32 | 31.03 | 30.05 | 30.24 | 542,780 | -0.70(-2.27%) |
Aug 18, 2011 | 31.92 | 32.05 | 30.55 | 30.94 | 657,128 | -2.11(-6.37%) |
Aug 17, 2011 | 33.20 | 33.32 | 32.62 | 33.05 | 269,645 | +0.02(+0.06%) |
Aug 16, 2011 | 33.57 | 33.62 | 32.85 | 33.03 | 115,277 | -0.92(-2.70%) |
Aug 15, 2011 | 33.38 | 34.02 | 33.16 | 33.94 | 303,622 | +0.85(+2.56%) |
Aug 12, 2011 | 33.88 | 34.11 | 32.69 | 33.09 | 227,841 | -0.43(-1.28%) |
Aug 11, 2011 | 32.52 | 33.82 | 31.96 | 33.52 | 700,408 | +1.42(+4.43%) |
Aug 10, 2011 | 32.39 | 33.69 | 31.66 | 32.10 | 633,922 | -1.23(-3.69%) |
Aug 09, 2011 | 34.79 | 33.41 | 31.69 | 33.33 | 820,032 | +1.06(+3.29%) |
Aug 08, 2011 | 34.79 | 35.16 | 32.25 | 32.27 | 1,597,553 | -3.08(-8.72%) |
Aug 05, 2011 | 35.63 | 36.37 | 34.25 | 35.35 | 1,273,049 | +0.13(+0.36%) |
Aug 04, 2011 | 35.64 | 35.70 | 34.50 | 35.22 | 873,850 | -1.13(-3.11%) |
Aug 03, 2011 | 35.83 | 36.71 | 35.24 | 36.35 | 619,335 | +0.82(+2.31%) |
Aug 02, 2011 | 40.66 | 40.66 | 35.14 | 35.53 | 1,195,407 | -2.26(-5.99%) |
Aug 01, 2011 | 38.42 | 38.71 | 37.47 | 37.79 | 424,341 | -0.03(-0.08%) |
Jul 29, 2011 | 37.83 | 38.37 | 37.56 | 37.82 | 284,775 | -0.45(-1.17%) |
Jul 28, 2011 | 39.15 | 39.23 | 38.23 | 38.27 | 240,486 | -0.91(-2.31%) |
Jul 27, 2011 | 39.72 | 39.79 | 38.95 | 39.18 | 227,886 | -0.65(-1.64%) |
Jul 26, 2011 | 40.41 | 40.54 | 39.66 | 39.83 | 247,749 | -0.71(-1.76%) |
Jul 25, 2011 | 40.01 | 40.58 | 39.78 | 40.54 | 284,451 | +0.16(+0.39%) |
Jul 22, 2011 | 40.25 | 40.43 | 40.25 | 40.39 | 178,821 | -0.07(-0.17%) |
Jul 21, 2011 | 39.17 | 40.88 | 38.95 | 40.46 | 593,848 | +1.51(+3.88%) |
Jul 20, 2011 | 39.16 | 39.22 | 38.35 | 38.94 | 351,930 | +0.09(+0.23%) |
Jul 19, 2011 | 38.40 | 39.00 | 38.17 | 38.86 | 541,229 | +0.83(+2.18%) |
Jul 18, 2011 | 38.82 | 38.99 | 37.95 | 38.03 | 339,353 | -0.71(-1.84%) |
Jul 15, 2011 | 38.75 | 39.04 | 38.01 | 38.74 | 633,703 | +0.45(+1.17%) |
Jul 14, 2011 | 39.95 | 40.15 | 37.55 | 38.29 | 838,471 | -1.93(-4.80%) |
Jul 13, 2011 | 40.22 | 40.59 | 40.12 | 40.22 | 325,830 | +0.30(+0.76%) |
Jul 12, 2011 | 40.14 | 40.71 | 39.76 | 39.92 | 266,180 | -0.35(-0.87%) |
Jul 11, 2011 | 41.09 | 41.13 | 40.03 | 40.27 | 205,088 | -1.42(-3.41%) |
Jul 08, 2011 | 41.58 | 41.77 | 41.37 | 41.69 | 232,285 | -0.48(-1.13%) |
Jul 07, 2011 | 41.75 | 42.35 | 41.72 | 42.17 | 543,200 | +0.69(+1.67%) |
Jul 06, 2011 | 41.25 | 41.70 | 41.20 | 41.48 | 263,973 | -0.04(-0.09%) |
Jul 05, 2011 | 41.42 | 41.55 | 40.95 | 41.52 | 352,651 | +0.31(+0.76%) |
Jul 01, 2011 | 39.94 | 41.37 | 39.94 | 41.21 | 429,793 | +1.40(+3.53%) |
Jun 30, 2011 | 39.24 | 39.85 | 39.01 | 39.80 | 226,100 | +0.65(+1.67%) |
Jun 29, 2011 | 39.86 | 39.98 | 38.77 | 39.15 | 225,660 | +0.15(+0.38%) |
Jun 28, 2011 | 38.38 | 39.22 | 38.33 | 39.00 | 314,024 | +0.88(+2.30%) |
Jun 27, 2011 | 38.36 | 38.67 | 37.99 | 38.13 | 220,521 | -0.15(-0.38%) |
Jun 24, 2011 | 38.58 | 38.77 | 37.98 | 38.27 | 223,645 | -0.22(-0.58%) |
Jun 23, 2011 | 38.21 | 38.66 | 37.58 | 38.50 | 263,762 | -0.18(-0.45%) |
Jun 22, 2011 | 38.85 | 39.26 | 38.57 | 38.67 | 187,201 | -0.23(-0.60%) |
Jun 21, 2011 | 38.66 | 39.41 | 38.55 | 38.91 | 253,251 | +0.43(+1.11%) |
Jun 20, 2011 | 38.36 | 38.48 | 38.17 | 38.48 | 181,977 | +0.01(+0.03%) |
Jun 17, 2011 | 38.33 | 38.74 | 38.31 | 38.47 | 515,782 | +0.52(+1.36%) |
Jun 16, 2011 | 38.11 | 38.35 | 37.56 | 37.95 | 218,458 | -0.05(-0.13%) |
Jun 15, 2011 | 38.51 | 38.71 | 37.79 | 38.00 | 304,568 | -0.90(-2.31%) |
Jun 14, 2011 | 38.73 | 38.99 | 38.66 | 38.90 | 248,676 | +0.53(+1.37%) |
Jun 13, 2011 | 38.28 | 38.63 | 38.11 | 38.37 | 414,376 | +0.05(+0.13%) |
Jun 10, 2011 | 38.88 | 39.01 | 38.17 | 38.32 | 516,528 | -0.68(-1.75%) |
Jun 09, 2011 | 38.72 | 39.14 | 38.40 | 39.00 | 389,930 | +0.20(+0.50%) |
Jun 08, 2011 | 39.64 | 39.79 | 38.69 | 38.81 | 568,033 | -0.99(-2.50%) |
Jun 07, 2011 | 40.26 | 40.32 | 39.47 | 39.80 | 372,931 | -0.28(-0.71%) |
Jun 06, 2011 | 40.83 | 40.88 | 40.07 | 40.09 | 332,711 | -0.76(-1.86%) |
Jun 03, 2011 | 41.09 | 41.39 | 40.76 | 40.85 | 176,008 | -2.00(-4.67%) |
May 24, 2011 | 43.40 | 43.74 | 42.84 | 42.84 | 105,714 | -0.47(-1.08%) |
May 23, 2011 | 43.32 | 43.63 | 42.92 | 43.31 | 176,735 | -0.56(-1.27%) |
May 20, 2011 | 43.88 | 44.20 | 43.72 | 43.87 | 132,407 | -0.18(-0.40%) |
May 19, 2011 | 44.04 | 44.45 | 43.58 | 44.04 | 240,291 | +0.17(+0.38%) |
May 18, 2011 | 43.34 | 44.29 | 43.25 | 43.88 | 398,013 | +0.61(+1.42%) |
May 17, 2011 | 43.12 | 43.32 | 42.83 | 43.26 | 328,930 | -0.08(-0.18%) |
May 16, 2011 | 43.17 | 43.44 | 42.90 | 43.34 | 365,194 | +0.41(+0.95%) |
May 13, 2011 | 43.53 | 43.81 | 42.83 | 42.93 | 292,819 | -0.53(-1.21%) |
May 12, 2011 | 43.14 | 43.73 | 42.57 | 43.46 | 225,637 | +0.23(+0.54%) |
May 11, 2011 | 43.54 | 43.63 | 42.90 | 43.23 | 183,519 | -0.47(-1.07%) |
May 10, 2011 | 42.95 | 43.75 | 42.95 | 43.69 | 285,427 | +0.79(+1.84%) |
May 09, 2011 | 42.69 | 43.26 | 42.69 | 42.90 | 367,108 | +0.29(+0.69%) |
May 06, 2011 | 43.11 | 43.65 | 42.50 | 42.61 | 575,922 | +0.08(+0.18%) |
May 05, 2011 | 41.60 | 42.84 | 40.95 | 42.53 | 514,993 | +0.39(+0.93%) |
May 04, 2011 | 41.43 | 42.42 | 41.00 | 42.14 | 678,400 | +0.62(+1.50%) |
May 03, 2011 | 42.67 | 43.09 | 40.48 | 41.52 | 684,124 | -1.52(-3.53%) |