Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 36.88 | 37.03 | 36.33 | 36.58 | 104,078 | -0.42(-1.12%) |
Apr 27, 2012 | 36.65 | 37.07 | 36.30 | 36.99 | 115,630 | +0.41(+1.11%) |
Apr 26, 2012 | 36.62 | 36.97 | 36.39 | 36.58 | 132,934 | -0.16(-0.43%) |
Apr 25, 2012 | 36.35 | 37.04 | 36.35 | 36.74 | 83,788 | +0.71(+1.96%) |
Apr 24, 2012 | 35.97 | 36.38 | 35.81 | 36.04 | 134,252 | +0.09(+0.25%) |
Apr 23, 2012 | 35.73 | 35.97 | 35.31 | 35.95 | 97,617 | -0.12(-0.34%) |
Apr 20, 2012 | 36.27 | 36.49 | 35.82 | 36.07 | 147,890 | +0.25(+0.69%) |
Apr 19, 2012 | 35.83 | 36.22 | 35.29 | 35.82 | 135,285 | -0.07(-0.20%) |
Apr 18, 2012 | 35.82 | 36.19 | 35.61 | 35.90 | 61,654 | -0.12(-0.34%) |
Apr 17, 2012 | 35.89 | 36.35 | 35.72 | 36.02 | 120,797 | +0.37(+1.04%) |
Apr 16, 2012 | 35.38 | 35.81 | 35.02 | 35.65 | 204,520 | +0.37(+1.05%) |
Apr 13, 2012 | 35.87 | 35.87 | 35.11 | 35.28 | 123,034 | -0.79(-2.20%) |
Apr 12, 2012 | 35.19 | 36.42 | 35.11 | 36.07 | 307,728 | +0.86(+2.43%) |
Apr 11, 2012 | 34.99 | 35.27 | 34.63 | 35.22 | 134,314 | +0.64(+1.86%) |
Apr 10, 2012 | 35.26 | 35.36 | 34.42 | 34.57 | 168,359 | -0.69(-1.95%) |
Apr 09, 2012 | 35.34 | 35.53 | 35.05 | 35.26 | 164,386 | -0.67(-1.87%) |
Apr 05, 2012 | 36.20 | 36.49 | 35.66 | 35.93 | 86,679 | -0.49(-1.33%) |
Apr 04, 2012 | 36.19 | 36.46 | 35.83 | 36.42 | 157,313 | -0.19(-0.53%) |
Apr 03, 2012 | 36.49 | 36.88 | 36.36 | 36.61 | 226,484 | +0.02(+0.05%) |
Apr 02, 2012 | 36.27 | 36.81 | 35.76 | 36.59 | 235,347 | +0.29(+0.80%) |
Mar 30, 2012 | 36.11 | 36.65 | 35.99 | 36.30 | 295,078 | +0.49(+1.38%) |
Mar 29, 2012 | 35.29 | 35.93 | 35.11 | 35.81 | 97,685 | +0.19(+0.55%) |
Mar 28, 2012 | 35.88 | 36.21 | 35.39 | 35.61 | 195,341 | -0.38(-1.06%) |
Mar 27, 2012 | 35.45 | 36.11 | 35.30 | 35.99 | 466,389 | +0.57(+1.62%) |
Mar 26, 2012 | 34.74 | 35.44 | 34.65 | 35.42 | 346,374 | +0.96(+2.79%) |
Mar 23, 2012 | 33.99 | 34.53 | 33.76 | 34.46 | 186,807 | +0.44(+1.30%) |
Mar 22, 2012 | 34.03 | 34.58 | 33.69 | 34.01 | 246,184 | -0.43(-1.26%) |
Mar 21, 2012 | 34.13 | 34.64 | 33.93 | 34.45 | 330,323 | +0.71(+2.09%) |
Mar 20, 2012 | 33.56 | 33.93 | 33.51 | 33.74 | 126,978 | +0.03(+0.08%) |
Mar 19, 2012 | 33.49 | 33.85 | 33.42 | 33.71 | 467,449 | +0.22(+0.66%) |
Mar 16, 2012 | 33.27 | 33.70 | 33.09 | 33.49 | 302,133 | +0.27(+0.82%) |
Mar 15, 2012 | 33.05 | 33.29 | 32.91 | 33.22 | 128,472 | +0.18(+0.53%) |
Mar 14, 2012 | 33.10 | 33.58 | 32.96 | 33.04 | 56,780 | -0.15(-0.45%) |
Mar 13, 2012 | 32.79 | 33.25 | 32.68 | 33.19 | 119,761 | +0.58(+1.79%) |
Mar 12, 2012 | 32.49 | 32.94 | 32.49 | 32.61 | 97,294 | +0.09(+0.27%) |
Mar 09, 2012 | 31.96 | 32.81 | 31.96 | 32.52 | 141,376 | +0.55(+1.71%) |
Mar 08, 2012 | 32.04 | 32.18 | 31.64 | 31.97 | 235,108 | +0.10(+0.30%) |
Mar 07, 2012 | 31.93 | 32.04 | 31.76 | 31.88 | 145,646 | +0.08(+0.25%) |
Mar 06, 2012 | 32.59 | 32.69 | 31.63 | 31.80 | 222,655 | -1.23(-3.72%) |
Mar 05, 2012 | 33.15 | 33.27 | 32.85 | 33.02 | 464,016 | -0.19(-0.56%) |
Mar 02, 2012 | 33.32 | 33.55 | 32.99 | 33.21 | 158,525 | -0.16(-0.48%) |
Mar 01, 2012 | 33.47 | 33.79 | 33.21 | 33.37 | 162,412 | -0.03(-0.08%) |
Feb 29, 2012 | 33.56 | 33.94 | 33.17 | 33.40 | 128,657 | -0.13(-0.40%) |
Feb 28, 2012 | 33.62 | 33.84 | 33.12 | 33.53 | 127,217 | -0.13(-0.39%) |
Feb 27, 2012 | 33.43 | 33.98 | 32.75 | 33.66 | 127,597 | +0.06(+0.18%) |
Feb 24, 2012 | 33.87 | 33.87 | 33.47 | 33.60 | 47,326 | -0.17(-0.50%) |
Feb 23, 2012 | 33.65 | 33.93 | 33.25 | 33.77 | 97,343 | +0.08(+0.24%) |
Feb 22, 2012 | 33.72 | 33.98 | 33.42 | 33.69 | 125,382 | -0.15(-0.44%) |
Feb 21, 2012 | 33.58 | 34.36 | 33.58 | 33.84 | 270,854 | +0.50(+1.51%) |
Feb 17, 2012 | 33.32 | 33.55 | 33.14 | 33.33 | 74,970 | -0.04(-0.11%) |
Feb 16, 2012 | 32.73 | 33.48 | 32.50 | 33.37 | 125,050 | +0.57(+1.72%) |
Feb 15, 2012 | 33.24 | 33.24 | 32.60 | 32.80 | 212,534 | -0.34(-1.01%) |
Feb 14, 2012 | 32.80 | 33.16 | 32.69 | 33.14 | 80,916 | +0.19(+0.59%) |
Feb 13, 2012 | 32.98 | 33.01 | 32.59 | 32.95 | 119,846 | +0.20(+0.62%) |
Feb 10, 2012 | 33.71 | 33.71 | 32.38 | 32.74 | 151,134 | -0.15(-0.46%) |
Feb 09, 2012 | 34.27 | 34.82 | 32.34 | 32.89 | 686,837 | -0.93(-2.74%) |
Feb 08, 2012 | 33.45 | 33.84 | 33.39 | 33.82 | 238,631 | +0.37(+1.11%) |
Feb 07, 2012 | 33.36 | 33.52 | 33.20 | 33.45 | 218,783 | +0.06(+0.19%) |
Feb 06, 2012 | 33.08 | 33.41 | 33.03 | 33.39 | 123,245 | +0.13(+0.40%) |
Feb 03, 2012 | 32.64 | 33.45 | 32.55 | 33.25 | 370,973 | +1.17(+3.63%) |
Feb 02, 2012 | 31.60 | 32.21 | 31.60 | 32.09 | 201,891 | +0.44(+1.40%) |
Feb 01, 2012 | 31.52 | 31.82 | 31.18 | 31.65 | 267,782 | +0.46(+1.47%) |
Jan 31, 2012 | 31.41 | 31.45 | 31.06 | 31.19 | 107,248 | +0.01(+0.03%) |
Jan 30, 2012 | 31.12 | 31.28 | 30.58 | 31.18 | 89,015 | -0.17(-0.54%) |
Jan 27, 2012 | 31.02 | 31.41 | 30.96 | 31.35 | 109,215 | +0.19(+0.60%) |
Jan 26, 2012 | 31.30 | 31.30 | 30.98 | 31.16 | 69,347 | -0.01(-0.03%) |
Jan 25, 2012 | 30.70 | 31.27 | 30.39 | 31.17 | 110,725 | +0.41(+1.32%) |
Jan 24, 2012 | 30.96 | 31.17 | 30.65 | 30.76 | 189,685 | -0.43(-1.39%) |
Jan 23, 2012 | 31.29 | 31.62 | 30.94 | 31.20 | 81,944 | -0.17(-0.54%) |
Jan 20, 2012 | 31.40 | 31.80 | 31.12 | 31.36 | 164,540 | -0.15(-0.48%) |
Jan 19, 2012 | 31.51 | 31.61 | 31.28 | 31.51 | 109,967 | +0.19(+0.62%) |
Jan 18, 2012 | 30.52 | 31.34 | 30.39 | 31.32 | 103,587 | +0.74(+2.43%) |
Jan 17, 2012 | 30.90 | 31.00 | 30.55 | 30.58 | 108,355 | +0.02(+0.06%) |
Jan 13, 2012 | 30.37 | 30.65 | 30.15 | 30.56 | 83,464 | -0.16(-0.52%) |
Jan 12, 2012 | 30.41 | 30.78 | 29.98 | 30.72 | 197,459 | +0.32(+1.05%) |
Jan 11, 2012 | 30.06 | 30.55 | 30.06 | 30.40 | 137,457 | +0.16(+0.53%) |
Jan 10, 2012 | 30.45 | 30.63 | 30.18 | 30.24 | 169,483 | +0.12(+0.41%) |
Jan 09, 2012 | 30.31 | 30.31 | 29.62 | 30.12 | 143,358 | +0.01(+0.03%) |
Jan 06, 2012 | 30.34 | 30.47 | 29.96 | 30.11 | 125,979 | -0.18(-0.58%) |
Jan 05, 2012 | 29.54 | 30.37 | 29.18 | 30.29 | 128,342 | +0.49(+1.63%) |
Jan 04, 2012 | 29.67 | 29.99 | 29.54 | 29.80 | 135,086 | +0.67(+2.30%) |
Dec 30, 2011 | 29.79 | 29.78 | 29.13 | 29.13 | 200,296 | -0.66(-2.22%) |
Dec 29, 2011 | 29.54 | 29.87 | 29.41 | 29.79 | 118,355 | +0.38(+1.29%) |
Dec 28, 2011 | 30.44 | 30.53 | 29.32 | 29.41 | 162,968 | -1.01(-3.31%) |
Dec 27, 2011 | 30.03 | 30.60 | 29.92 | 30.42 | 125,397 | +0.19(+0.61%) |
Dec 23, 2011 | 30.07 | 30.31 | 29.84 | 30.23 | 127,410 | +0.72(+2.42%) |
Dec 21, 2011 | 29.50 | 29.77 | 29.13 | 29.52 | 150,003 | -0.07(-0.24%) |
Dec 20, 2011 | 29.28 | 30.02 | 29.19 | 29.59 | 288,615 | +0.93(+3.24%) |
Dec 19, 2011 | 29.37 | 29.71 | 28.42 | 28.66 | 157,745 | -0.48(-1.64%) |
Dec 16, 2011 | 29.59 | 29.80 | 28.96 | 29.14 | 519,342 | -0.13(-0.45%) |
Dec 15, 2011 | 29.34 | 29.47 | 28.99 | 29.27 | 84,668 | +0.34(+1.16%) |
Dec 14, 2011 | 29.32 | 29.50 | 28.51 | 28.94 | 260,071 | -0.65(-2.21%) |
Dec 13, 2011 | 30.58 | 30.89 | 29.44 | 29.59 | 137,055 | -0.65(-2.16%) |
Dec 12, 2011 | 30.22 | 30.39 | 29.88 | 30.24 | 91,809 | -0.47(-1.52%) |
Dec 09, 2011 | 30.23 | 30.87 | 30.07 | 30.71 | 182,231 | +0.56(+1.85%) |
Dec 08, 2011 | 30.81 | 30.87 | 30.07 | 30.15 | 163,940 | -0.98(-3.15%) |
Dec 07, 2011 | 30.98 | 31.27 | 30.15 | 31.13 | 185,299 | -0.04(-0.14%) |
Dec 06, 2011 | 31.49 | 31.49 | 30.76 | 31.18 | 378,921 | +0.09(+0.28%) |
Dec 05, 2011 | 31.40 | 31.40 | 30.80 | 31.09 | 198,549 | +0.38(+1.24%) |
Dec 02, 2011 | 30.50 | 31.64 | 30.04 | 30.71 | 244,922 | +1.36(+4.63%) |
Dec 01, 2011 | 29.42 | 29.68 | 29.24 | 29.35 | 182,263 | -0.21(-0.72%) |
Nov 30, 2011 | 29.24 | 29.59 | 29.06 | 29.56 | 308,880 | +1.40(+4.95%) |
Nov 29, 2011 | 28.28 | 28.40 | 27.97 | 28.17 | 174,139 | -0.03(-0.09%) |
Nov 28, 2011 | 28.42 | 28.46 | 27.88 | 28.19 | 206,384 | +0.71(+2.57%) |
Nov 25, 2011 | 27.88 | 28.18 | 27.48 | 27.49 | 114,445 | -0.57(-2.05%) |
Nov 23, 2011 | 28.52 | 28.52 | 27.89 | 28.06 | 165,788 | -0.72(-2.49%) |
Nov 22, 2011 | 28.90 | 28.97 | 28.47 | 28.78 | 196,121 | -0.19(-0.67%) |
Nov 21, 2011 | 28.90 | 29.20 | 28.71 | 28.97 | 196,041 | -0.39(-1.32%) |
Nov 18, 2011 | 29.30 | 29.65 | 29.15 | 29.36 | 189,126 | +0.08(+0.27%) |
Nov 17, 2011 | 29.64 | 29.65 | 29.03 | 29.28 | 252,974 | -0.34(-1.16%) |
Nov 16, 2011 | 29.81 | 30.54 | 29.55 | 29.62 | 137,701 | -0.66(-2.19%) |
Nov 15, 2011 | 29.89 | 30.37 | 29.84 | 30.29 | 149,684 | +0.27(+0.88%) |
Nov 14, 2011 | 30.12 | 30.37 | 29.89 | 30.02 | 195,919 | -0.19(-0.61%) |
Nov 11, 2011 | 29.91 | 30.38 | 29.82 | 30.21 | 194,356 | +0.65(+2.21%) |
Nov 10, 2011 | 29.78 | 29.78 | 29.36 | 29.55 | 138,035 | +0.28(+0.97%) |
Nov 09, 2011 | 29.75 | 29.83 | 29.19 | 29.27 | 366,417 | -1.31(-4.27%) |
Nov 08, 2011 | 30.53 | 30.64 | 29.66 | 30.58 | 212,974 | +0.31(+1.02%) |
Nov 07, 2011 | 30.97 | 31.34 | 29.51 | 30.27 | 223,854 | -0.56(-1.81%) |
Nov 04, 2011 | 31.25 | 31.34 | 30.44 | 30.83 | 348,278 | -0.77(-2.43%) |
Nov 03, 2011 | 31.81 | 33.22 | 30.80 | 31.59 | 550,582 | +1.98(+6.68%) |
Nov 02, 2011 | 30.08 | 30.12 | 29.36 | 29.62 | 218,205 | +0.20(+0.69%) |
Nov 01, 2011 | 29.32 | 29.97 | 29.05 | 29.41 | 263,499 | -1.01(-3.31%) |
Oct 31, 2011 | 31.52 | 31.52 | 30.38 | 30.42 | 206,429 | -0.96(-3.07%) |
Oct 28, 2011 | 31.39 | 31.67 | 31.23 | 31.38 | 200,615 | +0.01(+0.03%) |
Oct 27, 2011 | 31.05 | 31.85 | 30.99 | 31.37 | 350,716 | +1.34(+4.47%) |
Oct 26, 2011 | 29.16 | 30.28 | 29.09 | 30.03 | 331,148 | +1.03(+3.56%) |
Oct 25, 2011 | 29.13 | 29.41 | 28.77 | 29.00 | 222,619 | -0.43(-1.47%) |
Oct 24, 2011 | 28.62 | 29.71 | 28.48 | 29.43 | 364,312 | +0.82(+2.87%) |
Oct 21, 2011 | 28.45 | 28.66 | 28.00 | 28.61 | 357,447 | +0.94(+3.38%) |
Oct 20, 2011 | 27.75 | 27.85 | 27.14 | 27.67 | 504,442 | -0.11(-0.41%) |
Oct 19, 2011 | 28.07 | 28.44 | 27.71 | 27.79 | 212,965 | -0.38(-1.35%) |
Oct 18, 2011 | 27.80 | 28.41 | 27.43 | 28.17 | 252,847 | +0.48(+1.72%) |
Oct 17, 2011 | 28.11 | 28.26 | 27.59 | 27.69 | 235,472 | -0.72(-2.52%) |
Oct 14, 2011 | 28.22 | 28.56 | 28.04 | 28.41 | 263,010 | +0.37(+1.32%) |
Oct 13, 2011 | 28.28 | 28.28 | 27.67 | 28.03 | 307,933 | +0.17(+0.60%) |
Oct 12, 2011 | 27.38 | 28.11 | 27.27 | 27.87 | 320,192 | +0.72(+2.67%) |
Oct 11, 2011 | 26.87 | 27.23 | 26.65 | 27.14 | 201,195 | +0.03(+0.10%) |
Oct 10, 2011 | 27.03 | 27.17 | 26.72 | 27.12 | 280,053 | +0.57(+2.13%) |
Oct 07, 2011 | 27.27 | 27.42 | 26.43 | 26.55 | 156,595 | -0.68(-2.50%) |
Oct 06, 2011 | 26.91 | 27.28 | 26.83 | 27.23 | 235,429 | +0.64(+2.39%) |
Oct 05, 2011 | 26.41 | 26.79 | 25.91 | 26.59 | 228,290 | +0.28(+1.07%) |
Oct 04, 2011 | 24.20 | 26.33 | 24.04 | 26.31 | 470,742 | +1.87(+7.66%) |
Oct 03, 2011 | 26.19 | 26.47 | 24.42 | 24.44 | 318,877 | -1.78(-6.77%) |
Sep 30, 2011 | 26.60 | 26.74 | 26.06 | 26.21 | 530,069 | -0.80(-2.97%) |
Sep 29, 2011 | 26.77 | 27.05 | 26.10 | 27.02 | 435,068 | +0.71(+2.69%) |
Sep 28, 2011 | 27.15 | 27.40 | 26.15 | 26.31 | 263,445 | -0.79(-2.93%) |
Sep 27, 2011 | 27.08 | 27.50 | 26.96 | 27.11 | 395,378 | +0.59(+2.23%) |
Sep 26, 2011 | 26.17 | 26.58 | 25.55 | 26.52 | 250,601 | +0.41(+1.56%) |
Sep 23, 2011 | 26.65 | 27.00 | 25.75 | 26.11 | 229,473 | -0.57(-2.15%) |
Sep 22, 2011 | 26.83 | 27.01 | 26.42 | 26.68 | 434,328 | -0.82(-2.99%) |
Sep 21, 2011 | 28.80 | 29.03 | 27.43 | 27.50 | 361,892 | -1.29(-4.48%) |
Sep 20, 2011 | 30.15 | 30.19 | 28.72 | 28.79 | 203,469 | -1.21(-4.03%) |
Sep 19, 2011 | 30.02 | 30.32 | 29.46 | 30.00 | 134,218 | -0.43(-1.42%) |
Sep 16, 2011 | 30.52 | 30.65 | 30.26 | 30.44 | 251,841 | +0.05(+0.17%) |
Sep 15, 2011 | 30.24 | 30.40 | 30.00 | 30.38 | 218,523 | +0.31(+1.03%) |
Sep 14, 2011 | 29.67 | 30.38 | 29.05 | 30.07 | 420,939 | +0.67(+2.28%) |
Sep 13, 2011 | 29.25 | 29.69 | 29.04 | 29.40 | 392,460 | +0.29(+1.00%) |
Sep 12, 2011 | 29.55 | 29.91 | 28.70 | 29.11 | 247,637 | -0.83(-2.77%) |
Sep 09, 2011 | 31.11 | 31.11 | 29.55 | 29.94 | 381,584 | -1.53(-4.86%) |
Sep 08, 2011 | 32.14 | 32.49 | 31.28 | 31.47 | 223,893 | -0.88(-2.73%) |
Sep 07, 2011 | 31.96 | 32.44 | 31.96 | 32.35 | 189,993 | +0.79(+2.49%) |
Sep 06, 2011 | 30.91 | 31.64 | 30.45 | 31.57 | 325,340 | -0.28(-0.89%) |
Sep 02, 2011 | 32.62 | 32.69 | 31.82 | 31.85 | 170,679 | -1.40(-4.22%) |
Sep 01, 2011 | 34.29 | 34.69 | 32.93 | 33.25 | 237,944 | -1.03(-3.01%) |
Aug 31, 2011 | 34.59 | 35.04 | 33.94 | 34.29 | 286,208 | -0.03(-0.08%) |
Aug 30, 2011 | 34.13 | 34.48 | 33.78 | 34.31 | 249,495 | -0.04(-0.10%) |
Aug 29, 2011 | 33.54 | 34.39 | 33.54 | 34.35 | 227,339 | +1.17(+3.54%) |
Aug 26, 2011 | 32.44 | 33.45 | 31.82 | 33.17 | 167,773 | +0.49(+1.51%) |
Aug 25, 2011 | 33.59 | 33.89 | 32.42 | 32.68 | 145,541 | -0.65(-1.96%) |
Aug 24, 2011 | 32.60 | 33.57 | 32.59 | 33.33 | 199,056 | +0.70(+2.14%) |
Aug 23, 2011 | 31.78 | 32.71 | 31.54 | 32.64 | 248,288 | +0.99(+3.13%) |
Aug 22, 2011 | 32.78 | 32.78 | 31.54 | 31.65 | 175,521 | -0.42(-1.29%) |
Aug 19, 2011 | 32.63 | 33.81 | 31.92 | 32.06 | 192,035 | -1.23(-3.69%) |
Aug 18, 2011 | 33.96 | 33.98 | 32.90 | 33.29 | 412,127 | -1.52(-4.36%) |
Aug 17, 2011 | 35.42 | 35.45 | 34.42 | 34.81 | 120,417 | -0.42(-1.20%) |
Aug 16, 2011 | 35.03 | 35.54 | 34.74 | 35.23 | 322,732 | -0.10(-0.28%) |
Aug 15, 2011 | 35.21 | 35.47 | 34.89 | 35.33 | 156,061 | +0.71(+2.04%) |
Aug 12, 2011 | 34.71 | 35.21 | 34.29 | 34.62 | 344,302 | +0.22(+0.64%) |
Aug 11, 2011 | 34.16 | 35.06 | 33.55 | 34.40 | 732,889 | +0.82(+2.45%) |
Aug 10, 2011 | 35.20 | 35.29 | 33.48 | 33.58 | 402,492 | -2.20(-6.15%) |
Aug 09, 2011 | 35.53 | 35.82 | 33.45 | 35.78 | 517,206 | +1.33(+3.87%) |
Aug 08, 2011 | 35.53 | 36.35 | 34.38 | 34.45 | 848,780 | -2.01(-5.50%) |
Aug 05, 2011 | 36.92 | 37.69 | 35.83 | 36.45 | 516,651 | -0.07(-0.19%) |
Aug 04, 2011 | 37.72 | 38.41 | 36.30 | 36.52 | 679,974 | -2.39(-6.15%) |
Aug 03, 2011 | 39.65 | 39.91 | 38.35 | 38.92 | 547,929 | -0.74(-1.87%) |
Aug 02, 2011 | 40.27 | 40.70 | 39.35 | 39.66 | 449,704 | -0.93(-2.29%) |
Aug 01, 2011 | 41.53 | 43.23 | 40.26 | 40.59 | 389,713 | -0.26(-0.63%) |
Jul 29, 2011 | 40.60 | 41.26 | 40.28 | 40.84 | 305,229 | -0.24(-0.58%) |
Jul 28, 2011 | 41.53 | 41.91 | 41.00 | 41.08 | 169,183 | -0.44(-1.06%) |
Jul 27, 2011 | 42.55 | 42.55 | 41.27 | 41.52 | 263,199 | -1.31(-3.05%) |
Jul 26, 2011 | 43.38 | 43.54 | 42.37 | 42.83 | 1,265,106 | -0.60(-1.38%) |
Jul 25, 2011 | 43.18 | 43.84 | 43.13 | 43.43 | 117,168 | -0.24(-0.55%) |
Jul 22, 2011 | 43.73 | 43.83 | 43.62 | 43.67 | 68,619 | -0.15(-0.34%) |
Jul 21, 2011 | 43.91 | 44.11 | 43.70 | 43.82 | 137,847 | +0.09(+0.20%) |
Jul 20, 2011 | 44.03 | 44.11 | 43.61 | 43.73 | 126,119 | -0.20(-0.46%) |
Jul 19, 2011 | 43.54 | 44.04 | 43.40 | 43.93 | 204,831 | +0.80(+1.86%) |
Jul 18, 2011 | 43.08 | 43.21 | 42.70 | 43.13 | 164,843 | -0.02(-0.04%) |
Jul 15, 2011 | 43.36 | 43.43 | 42.95 | 43.15 | 284,937 | -0.12(-0.29%) |
Jul 14, 2011 | 43.52 | 43.72 | 43.07 | 43.27 | 343,641 | -0.25(-0.57%) |
Jul 13, 2011 | 43.29 | 43.61 | 43.16 | 43.52 | 323,726 | +0.45(+1.05%) |
Jul 12, 2011 | 42.97 | 43.31 | 42.97 | 43.07 | 191,155 | -0.11(-0.27%) |
Jul 11, 2011 | 42.94 | 43.23 | 42.77 | 43.18 | 241,060 | -0.27(-0.63%) |
Jul 08, 2011 | 42.99 | 43.46 | 42.77 | 43.46 | 170,959 | +0.01(+0.02%) |
Jul 07, 2011 | 43.55 | 43.89 | 43.25 | 43.45 | 231,625 | +0.19(+0.43%) |
Jul 06, 2011 | 43.10 | 43.26 | 42.99 | 43.26 | 178,422 | +0.07(+0.16%) |
Jul 05, 2011 | 43.08 | 43.24 | 42.92 | 43.19 | 291,523 | +0.06(+0.14%) |
Jul 01, 2011 | 42.57 | 43.40 | 42.57 | 43.13 | 196,832 | +0.67(+1.58%) |
Jun 30, 2011 | 42.38 | 42.80 | 42.19 | 42.46 | 253,802 | +0.45(+1.07%) |
Jun 29, 2011 | 41.81 | 42.13 | 41.29 | 42.01 | 198,468 | +0.42(+1.00%) |
Jun 28, 2011 | 40.34 | 41.71 | 40.34 | 41.59 | 571,644 | +1.54(+3.84%) |
Jun 27, 2011 | 39.57 | 40.17 | 39.47 | 40.06 | 331,063 | +0.60(+1.52%) |
Jun 24, 2011 | 39.98 | 40.04 | 39.35 | 39.45 | 228,458 | -0.38(-0.95%) |
Jun 23, 2011 | 39.71 | 39.91 | 39.38 | 39.83 | 279,927 | -0.43(-1.07%) |
Jun 22, 2011 | 40.04 | 40.60 | 40.04 | 40.27 | 342,161 | -0.18(-0.44%) |
Jun 21, 2011 | 40.60 | 40.60 | 40.06 | 40.44 | 465,442 | +0.04(+0.09%) |
Jun 20, 2011 | 40.29 | 40.45 | 40.24 | 40.41 | 246,809 | -0.03(-0.07%) |
Jun 17, 2011 | 40.40 | 40.74 | 40.30 | 40.44 | 331,843 | +0.62(+1.55%) |
Jun 16, 2011 | 39.88 | 40.24 | 39.13 | 39.82 | 169,421 | -0.01(-0.02%) |
Jun 15, 2011 | 39.82 | 40.26 | 39.55 | 39.83 | 146,029 | -0.42(-1.03%) |
Jun 14, 2011 | 39.62 | 40.29 | 39.58 | 40.24 | 296,820 | +0.81(+2.06%) |
Jun 13, 2011 | 39.23 | 39.68 | 39.00 | 39.43 | 170,224 | +0.31(+0.79%) |
Jun 10, 2011 | 39.19 | 39.42 | 38.84 | 39.12 | 250,371 | -0.27(-0.67%) |
Jun 09, 2011 | 39.45 | 39.61 | 39.32 | 39.38 | 137,884 | +0.02(+0.04%) |
Jun 08, 2011 | 39.30 | 39.56 | 39.15 | 39.37 | 134,280 | -0.01(-0.02%) |
Jun 07, 2011 | 39.83 | 39.83 | 39.35 | 39.38 | 202,251 | -0.13(-0.34%) |
Jun 06, 2011 | 39.68 | 39.85 | 39.39 | 39.51 | 293,838 | -0.12(-0.31%) |
Jun 03, 2011 | 39.56 | 40.19 | 39.56 | 39.63 | 197,738 | +1.08(+2.80%) |
May 24, 2011 | 38.56 | 38.72 | 38.32 | 38.55 | 243,712 | +0.10(+0.25%) |
May 23, 2011 | 38.27 | 38.56 | 37.97 | 38.46 | 210,112 | -0.37(-0.96%) |
May 20, 2011 | 38.62 | 38.96 | 38.62 | 38.83 | 211,810 | +0.04(+0.11%) |
May 19, 2011 | 38.78 | 39.02 | 38.50 | 38.78 | 233,066 | +0.22(+0.57%) |
May 18, 2011 | 38.13 | 38.62 | 38.02 | 38.56 | 320,256 | +0.45(+1.18%) |
May 17, 2011 | 37.87 | 38.22 | 37.86 | 38.11 | 260,286 | -0.09(-0.23%) |
May 16, 2011 | 38.36 | 38.76 | 38.14 | 38.20 | 270,997 | -0.43(-1.12%) |
May 13, 2011 | 38.80 | 39.09 | 38.54 | 38.63 | 128,025 | -0.10(-0.25%) |
May 12, 2011 | 38.46 | 39.11 | 38.31 | 38.73 | 193,001 | +0.01(+0.02%) |
May 11, 2011 | 38.74 | 39.09 | 38.54 | 38.72 | 302,270 | -0.11(-0.30%) |
May 10, 2011 | 37.86 | 38.85 | 37.86 | 38.84 | 516,801 | +1.27(+3.39%) |
May 09, 2011 | 37.83 | 38.18 | 37.28 | 37.56 | 575,803 | -0.32(-0.84%) |
May 06, 2011 | 38.87 | 39.71 | 36.58 | 37.88 | 1,188,765 | +3.07(+8.83%) |
May 05, 2011 | 34.90 | 35.25 | 34.74 | 34.81 | 330,741 | -0.32(-0.91%) |
May 04, 2011 | 35.33 | 35.54 | 35.00 | 35.13 | 228,099 | -0.27(-0.75%) |
May 03, 2011 | 35.62 | 35.70 | 35.20 | 35.39 | 150,646 | -0.28(-0.79%) |