Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 41.79 | 41.79 | 40.88 | 41.23 | 97,515 | -0.51(-1.23%) |
Apr 27, 2012 | 41.30 | 41.88 | 41.12 | 41.75 | 126,732 | +0.38(+0.93%) |
Apr 26, 2012 | 40.81 | 41.65 | 40.65 | 41.36 | 186,496 | +0.61(+1.51%) |
Apr 25, 2012 | 40.49 | 40.82 | 40.20 | 40.75 | 154,374 | +0.64(+1.59%) |
Apr 24, 2012 | 41.19 | 41.19 | 39.66 | 40.11 | 259,550 | +1.26(+3.24%) |
Apr 23, 2012 | 39.17 | 39.22 | 38.67 | 38.85 | 107,234 | -0.69(-1.74%) |
Apr 20, 2012 | 39.07 | 39.69 | 38.98 | 39.54 | 84,318 | +0.53(+1.37%) |
Apr 19, 2012 | 39.30 | 39.56 | 38.57 | 39.01 | 290,722 | -0.18(-0.46%) |
Apr 18, 2012 | 39.74 | 39.85 | 39.14 | 39.19 | 168,691 | -0.80(-2.01%) |
Apr 17, 2012 | 39.27 | 40.09 | 39.27 | 39.99 | 93,411 | +0.87(+2.22%) |
Apr 16, 2012 | 38.72 | 39.18 | 38.62 | 39.12 | 123,444 | +0.49(+1.27%) |
Apr 13, 2012 | 39.48 | 39.51 | 38.59 | 38.63 | 82,770 | -1.04(-2.62%) |
Apr 12, 2012 | 39.22 | 39.74 | 39.13 | 39.67 | 155,875 | +0.47(+1.20%) |
Apr 11, 2012 | 39.12 | 39.29 | 38.42 | 39.20 | 106,550 | +0.64(+1.65%) |
Apr 10, 2012 | 39.01 | 39.23 | 38.49 | 38.57 | 56,541 | -0.66(-1.68%) |
Apr 09, 2012 | 39.02 | 39.45 | 38.98 | 39.22 | 53,682 | -0.51(-1.29%) |
Apr 05, 2012 | 39.92 | 39.94 | 39.61 | 39.74 | 52,589 | -0.20(-0.51%) |
Apr 04, 2012 | 40.77 | 40.77 | 39.60 | 39.94 | 83,446 | -0.60(-1.48%) |
Apr 03, 2012 | 40.60 | 41.01 | 40.20 | 40.54 | 116,226 | -0.22(-0.55%) |
Apr 02, 2012 | 40.53 | 40.92 | 40.37 | 40.76 | 97,624 | +0.07(+0.18%) |
Mar 30, 2012 | 40.66 | 40.90 | 40.43 | 40.69 | 53,947 | +0.02(+0.05%) |
Mar 29, 2012 | 40.64 | 40.87 | 40.07 | 40.67 | 108,006 | -0.27(-0.67%) |
Mar 28, 2012 | 40.79 | 41.30 | 40.71 | 40.94 | 83,851 | +0.07(+0.16%) |
Mar 27, 2012 | 41.39 | 41.46 | 40.86 | 40.88 | 100,001 | -0.73(-1.76%) |
Mar 26, 2012 | 40.84 | 41.65 | 40.75 | 41.61 | 74,600 | +0.61(+1.48%) |
Mar 23, 2012 | 40.81 | 41.02 | 40.13 | 41.00 | 50,046 | +0.36(+0.89%) |
Mar 22, 2012 | 40.92 | 40.94 | 40.29 | 40.64 | 69,037 | -0.64(-1.54%) |
Mar 21, 2012 | 41.32 | 41.47 | 40.85 | 41.28 | 49,048 | +0.09(+0.23%) |
Mar 20, 2012 | 41.31 | 41.43 | 40.92 | 41.18 | 31,955 | -0.32(-0.77%) |
Mar 19, 2012 | 41.42 | 41.80 | 40.86 | 41.50 | 62,541 | +0.09(+0.23%) |
Mar 16, 2012 | 40.94 | 41.93 | 40.81 | 41.41 | 126,455 | +0.48(+1.18%) |
Mar 15, 2012 | 40.29 | 40.99 | 39.85 | 40.92 | 158,060 | +0.74(+1.84%) |
Mar 14, 2012 | 40.21 | 40.60 | 39.72 | 40.19 | 98,793 | -0.13(-0.32%) |
Mar 13, 2012 | 39.40 | 40.34 | 39.40 | 40.32 | 152,475 | +1.12(+2.86%) |
Mar 12, 2012 | 39.69 | 39.72 | 39.13 | 39.19 | 112,573 | -0.48(-1.22%) |
Mar 09, 2012 | 38.92 | 39.80 | 38.92 | 39.68 | 51,924 | +0.66(+1.69%) |
Mar 08, 2012 | 38.80 | 39.08 | 38.61 | 39.02 | 69,041 | +0.38(+0.99%) |
Mar 07, 2012 | 38.28 | 38.83 | 38.05 | 38.64 | 87,038 | +0.54(+1.42%) |
Mar 06, 2012 | 38.41 | 38.41 | 37.98 | 38.10 | 148,364 | -0.63(-1.62%) |
Mar 05, 2012 | 38.41 | 38.84 | 38.33 | 38.72 | 87,968 | +0.15(+0.39%) |
Mar 02, 2012 | 38.73 | 39.09 | 38.47 | 38.57 | 112,110 | -0.46(-1.19%) |
Mar 01, 2012 | 38.81 | 39.22 | 38.59 | 39.04 | 172,561 | +0.22(+0.58%) |
Feb 29, 2012 | 38.89 | 39.21 | 38.72 | 38.81 | 101,057 | +0.12(+0.30%) |
Feb 28, 2012 | 39.20 | 39.20 | 38.56 | 38.70 | 157,706 | -0.42(-1.07%) |
Feb 27, 2012 | 38.77 | 39.28 | 38.46 | 39.12 | 71,145 | +0.20(+0.52%) |
Feb 24, 2012 | 39.00 | 39.01 | 38.60 | 38.91 | 138,794 | -0.13(-0.33%) |
Feb 23, 2012 | 38.31 | 39.05 | 37.96 | 39.04 | 135,149 | +0.89(+2.33%) |
Feb 22, 2012 | 39.04 | 39.04 | 38.15 | 38.15 | 108,852 | -0.96(-2.46%) |
Feb 21, 2012 | 39.01 | 39.19 | 38.66 | 39.12 | 114,408 | +0.11(+0.28%) |
Feb 17, 2012 | 39.12 | 39.14 | 38.74 | 39.01 | 118,757 | +0.04(+0.11%) |
Feb 16, 2012 | 38.06 | 39.01 | 37.88 | 38.96 | 164,522 | +0.88(+2.32%) |
Feb 15, 2012 | 38.05 | 38.29 | 37.76 | 38.08 | 189,927 | +0.08(+0.21%) |
Feb 14, 2012 | 38.28 | 38.28 | 37.67 | 38.00 | 314,756 | -0.35(-0.91%) |
Feb 13, 2012 | 38.40 | 38.41 | 38.12 | 38.35 | 122,122 | +0.23(+0.61%) |
Feb 10, 2012 | 38.00 | 38.35 | 37.87 | 38.12 | 137,994 | -0.23(-0.60%) |
Feb 09, 2012 | 38.28 | 38.42 | 38.03 | 38.35 | 86,630 | +0.00(+0.00%) |
Feb 08, 2012 | 38.11 | 38.45 | 37.90 | 38.35 | 172,650 | +0.23(+0.60%) |
Feb 07, 2012 | 38.28 | 38.68 | 38.07 | 38.12 | 131,933 | -0.45(-1.16%) |
Feb 06, 2012 | 38.81 | 39.12 | 38.36 | 38.56 | 136,605 | -0.54(-1.38%) |
Feb 03, 2012 | 38.74 | 39.10 | 38.50 | 39.10 | 196,316 | +0.59(+1.53%) |
Feb 02, 2012 | 38.37 | 38.61 | 37.78 | 38.51 | 162,547 | +0.22(+0.58%) |
Feb 01, 2012 | 39.20 | 39.32 | 38.13 | 38.29 | 396,537 | -1.73(-4.33%) |
Jan 31, 2012 | 40.46 | 40.58 | 39.68 | 40.02 | 132,307 | -0.34(-0.84%) |
Jan 30, 2012 | 39.91 | 40.38 | 39.91 | 40.36 | 52,527 | -0.04(-0.09%) |
Jan 27, 2012 | 40.25 | 40.67 | 40.15 | 40.39 | 116,129 | +0.05(+0.12%) |
Jan 26, 2012 | 41.68 | 41.79 | 39.79 | 40.34 | 136,251 | -1.03(-2.50%) |
Jan 25, 2012 | 41.30 | 41.70 | 41.22 | 41.38 | 60,911 | -0.02(-0.05%) |
Jan 24, 2012 | 41.45 | 41.67 | 41.25 | 41.40 | 113,002 | -0.34(-0.83%) |
Jan 23, 2012 | 41.90 | 42.36 | 41.68 | 41.75 | 84,435 | -0.37(-0.89%) |
Jan 20, 2012 | 41.79 | 42.36 | 41.39 | 42.12 | 125,869 | +0.12(+0.29%) |
Jan 19, 2012 | 41.84 | 42.05 | 41.43 | 42.00 | 75,782 | +0.19(+0.45%) |
Jan 18, 2012 | 41.62 | 41.82 | 41.31 | 41.81 | 137,003 | -0.06(-0.15%) |
Jan 17, 2012 | 42.39 | 42.39 | 41.72 | 41.88 | 165,501 | -0.34(-0.82%) |
Jan 13, 2012 | 41.83 | 42.52 | 41.53 | 42.22 | 146,678 | -0.05(-0.12%) |
Jan 12, 2012 | 42.11 | 42.30 | 41.67 | 42.27 | 165,052 | +0.17(+0.41%) |
Jan 11, 2012 | 42.24 | 42.44 | 41.70 | 42.10 | 226,153 | -0.32(-0.76%) |
Jan 10, 2012 | 41.83 | 42.82 | 41.63 | 42.42 | 283,906 | +0.81(+1.95%) |
Jan 09, 2012 | 40.55 | 41.65 | 40.47 | 41.61 | 111,887 | +0.84(+2.06%) |
Jan 06, 2012 | 40.50 | 41.07 | 40.30 | 40.77 | 163,885 | -0.29(-0.70%) |
Jan 05, 2012 | 39.78 | 41.09 | 39.63 | 41.06 | 169,012 | +1.14(+2.86%) |
Jan 04, 2012 | 39.62 | 40.09 | 39.27 | 39.91 | 95,140 | +0.45(+1.13%) |
Dec 30, 2011 | 39.59 | 39.85 | 39.35 | 39.47 | 101,853 | -0.50(-1.26%) |
Dec 29, 2011 | 39.56 | 40.11 | 39.14 | 39.97 | 140,399 | +0.57(+1.46%) |
Dec 28, 2011 | 40.46 | 40.46 | 39.09 | 39.40 | 135,022 | -0.75(-1.86%) |
Dec 27, 2011 | 40.08 | 40.50 | 39.99 | 40.14 | 57,213 | +0.04(+0.11%) |
Dec 23, 2011 | 40.25 | 40.42 | 39.83 | 40.10 | 42,540 | +0.48(+1.22%) |
Dec 21, 2011 | 39.34 | 39.68 | 39.12 | 39.62 | 124,126 | +0.09(+0.24%) |
Dec 20, 2011 | 39.25 | 39.79 | 39.20 | 39.53 | 171,899 | +0.76(+1.96%) |
Dec 19, 2011 | 39.71 | 39.84 | 38.48 | 38.76 | 121,635 | -0.97(-2.44%) |
Dec 16, 2011 | 39.40 | 40.32 | 39.40 | 39.73 | 259,742 | +0.48(+1.23%) |
Dec 15, 2011 | 38.86 | 39.53 | 38.81 | 39.25 | 105,086 | +0.70(+1.83%) |
Dec 14, 2011 | 38.25 | 39.00 | 38.23 | 38.55 | 95,374 | -0.08(-0.20%) |
Dec 13, 2011 | 39.48 | 39.68 | 38.39 | 38.63 | 119,353 | -0.52(-1.34%) |
Dec 12, 2011 | 39.59 | 39.83 | 38.86 | 39.15 | 103,512 | -0.78(-1.96%) |
Dec 09, 2011 | 39.25 | 40.22 | 39.25 | 39.94 | 115,140 | +1.07(+2.75%) |
Dec 08, 2011 | 39.25 | 39.45 | 38.78 | 38.86 | 133,870 | -0.65(-1.64%) |
Dec 07, 2011 | 39.34 | 39.65 | 38.59 | 39.51 | 73,718 | +0.18(+0.46%) |
Dec 06, 2011 | 39.37 | 39.51 | 38.92 | 39.33 | 109,393 | -0.26(-0.65%) |
Dec 05, 2011 | 39.60 | 39.90 | 39.24 | 39.59 | 237,967 | +0.34(+0.88%) |
Dec 02, 2011 | 39.31 | 39.88 | 38.90 | 39.25 | 119,307 | +0.29(+0.74%) |
Dec 01, 2011 | 39.15 | 39.30 | 38.62 | 38.96 | 167,070 | -0.45(-1.15%) |
Nov 30, 2011 | 38.76 | 39.48 | 38.28 | 39.41 | 270,430 | +1.80(+4.80%) |
Nov 29, 2011 | 37.99 | 38.30 | 37.49 | 37.61 | 86,714 | -0.34(-0.89%) |
Nov 28, 2011 | 38.20 | 38.20 | 37.35 | 37.94 | 112,622 | +0.83(+2.23%) |
Nov 25, 2011 | 36.96 | 37.46 | 36.85 | 37.12 | 80,198 | +0.13(+0.35%) |
Nov 23, 2011 | 36.86 | 37.97 | 36.86 | 36.99 | 272,975 | -0.29(-0.79%) |
Nov 22, 2011 | 37.08 | 37.47 | 37.00 | 37.28 | 150,655 | -0.03(-0.08%) |
Nov 21, 2011 | 37.86 | 37.86 | 37.05 | 37.31 | 107,708 | -0.85(-2.22%) |
Nov 18, 2011 | 38.05 | 38.39 | 37.82 | 38.16 | 89,186 | +0.27(+0.72%) |
Nov 17, 2011 | 38.08 | 38.68 | 37.78 | 37.89 | 130,633 | -0.34(-0.90%) |
Nov 16, 2011 | 38.36 | 38.96 | 38.15 | 38.23 | 180,511 | -0.50(-1.28%) |
Nov 15, 2011 | 38.22 | 38.89 | 38.02 | 38.73 | 137,021 | +0.24(+0.63%) |
Nov 14, 2011 | 38.48 | 38.61 | 38.09 | 38.48 | 201,450 | -0.11(-0.28%) |
Nov 11, 2011 | 38.45 | 38.67 | 38.17 | 38.59 | 124,116 | +0.63(+1.66%) |
Nov 10, 2011 | 37.56 | 38.25 | 37.53 | 37.96 | 165,249 | +0.77(+2.07%) |
Nov 09, 2011 | 38.00 | 38.21 | 37.06 | 37.19 | 202,155 | -1.81(-4.65%) |
Nov 08, 2011 | 38.79 | 39.01 | 38.34 | 39.01 | 145,929 | +0.45(+1.17%) |
Nov 07, 2011 | 37.35 | 38.63 | 37.35 | 38.56 | 138,979 | +1.07(+2.86%) |
Nov 04, 2011 | 37.81 | 37.81 | 36.86 | 37.48 | 99,627 | -0.65(-1.70%) |
Nov 03, 2011 | 37.71 | 38.19 | 36.81 | 38.13 | 125,114 | +0.83(+2.22%) |
Nov 02, 2011 | 36.39 | 37.43 | 35.26 | 37.31 | 161,133 | +1.60(+4.48%) |
Nov 01, 2011 | 35.91 | 36.58 | 35.26 | 35.71 | 542,525 | -1.59(-4.25%) |
Oct 31, 2011 | 36.61 | 37.88 | 36.61 | 37.29 | 185,016 | -0.36(-0.95%) |
Oct 28, 2011 | 37.31 | 38.33 | 37.31 | 37.65 | 175,545 | +0.39(+1.03%) |
Oct 27, 2011 | 36.42 | 37.53 | 36.33 | 37.26 | 207,540 | +2.01(+5.69%) |
Oct 26, 2011 | 34.82 | 36.18 | 34.82 | 35.26 | 239,944 | +0.56(+1.61%) |
Oct 25, 2011 | 36.07 | 36.07 | 34.67 | 34.70 | 93,596 | -1.69(-4.63%) |
Oct 24, 2011 | 35.53 | 36.40 | 35.18 | 36.38 | 115,483 | +0.79(+2.23%) |
Oct 21, 2011 | 35.04 | 35.61 | 34.83 | 35.59 | 571,004 | +0.50(+1.42%) |
Oct 20, 2011 | 35.09 | 35.48 | 34.54 | 35.09 | 181,372 | +0.03(+0.08%) |
Oct 19, 2011 | 35.34 | 35.64 | 34.67 | 35.06 | 189,093 | -0.29(-0.83%) |
Oct 18, 2011 | 34.34 | 35.71 | 33.77 | 35.36 | 138,705 | +1.88(+5.61%) |
Oct 17, 2011 | 34.27 | 34.55 | 33.36 | 33.48 | 89,769 | -1.14(-3.28%) |
Oct 14, 2011 | 35.01 | 35.56 | 34.19 | 34.61 | 183,823 | +0.02(+0.06%) |
Oct 13, 2011 | 35.45 | 35.90 | 34.36 | 34.59 | 114,726 | -1.06(-2.96%) |
Oct 12, 2011 | 35.17 | 36.25 | 34.99 | 35.65 | 116,561 | +0.69(+1.98%) |
Oct 11, 2011 | 34.19 | 35.06 | 33.96 | 34.96 | 175,683 | +0.47(+1.37%) |
Oct 10, 2011 | 33.69 | 34.57 | 33.44 | 34.49 | 236,873 | +1.48(+4.48%) |
Oct 07, 2011 | 35.11 | 35.11 | 32.86 | 33.01 | 224,528 | -1.80(-5.17%) |
Oct 06, 2011 | 34.40 | 34.86 | 33.68 | 34.81 | 192,724 | +0.31(+0.91%) |
Oct 05, 2011 | 34.14 | 34.66 | 33.51 | 34.49 | 158,415 | +0.33(+0.96%) |
Oct 04, 2011 | 32.31 | 34.26 | 32.19 | 34.16 | 476,580 | +1.50(+4.59%) |
Oct 03, 2011 | 33.49 | 33.92 | 32.61 | 32.66 | 201,394 | -0.82(-2.45%) |
Sep 30, 2011 | 34.00 | 34.22 | 33.45 | 33.49 | 170,774 | -0.79(-2.31%) |
Sep 29, 2011 | 33.44 | 34.28 | 33.39 | 34.28 | 212,725 | +1.53(+4.67%) |
Sep 28, 2011 | 33.80 | 34.14 | 32.71 | 32.75 | 137,035 | -1.00(-2.96%) |
Sep 27, 2011 | 33.92 | 34.37 | 33.52 | 33.75 | 140,001 | +0.48(+1.44%) |
Sep 26, 2011 | 32.64 | 33.34 | 32.36 | 33.27 | 220,669 | +0.86(+2.67%) |
Sep 23, 2011 | 31.56 | 32.43 | 31.56 | 32.41 | 157,123 | +0.61(+1.91%) |
Sep 22, 2011 | 31.48 | 32.02 | 31.29 | 31.80 | 246,890 | -0.62(-1.92%) |
Sep 21, 2011 | 33.61 | 33.79 | 32.28 | 32.42 | 246,453 | -1.30(-3.85%) |
Sep 20, 2011 | 33.95 | 34.29 | 33.67 | 33.72 | 84,503 | -0.19(-0.57%) |
Sep 19, 2011 | 34.56 | 34.69 | 33.88 | 33.91 | 130,406 | -1.23(-3.50%) |
Sep 16, 2011 | 35.04 | 35.34 | 34.56 | 35.14 | 132,927 | +0.14(+0.39%) |
Sep 15, 2011 | 34.64 | 35.03 | 34.31 | 35.01 | 178,874 | +0.56(+1.64%) |
Sep 14, 2011 | 34.30 | 34.71 | 33.86 | 34.44 | 226,399 | +0.35(+1.03%) |
Sep 13, 2011 | 33.76 | 34.92 | 33.63 | 34.09 | 141,259 | +0.33(+0.97%) |
Sep 12, 2011 | 32.28 | 33.81 | 32.28 | 33.76 | 138,581 | +0.83(+2.52%) |
Sep 09, 2011 | 33.33 | 33.72 | 32.72 | 32.94 | 566,247 | -0.71(-2.12%) |
Sep 08, 2011 | 34.26 | 34.49 | 33.59 | 33.65 | 230,104 | -0.86(-2.50%) |
Sep 07, 2011 | 33.29 | 34.57 | 33.16 | 34.51 | 147,617 | +1.74(+5.32%) |
Sep 06, 2011 | 31.56 | 32.96 | 31.50 | 32.77 | 210,024 | +0.22(+0.68%) |
Sep 02, 2011 | 33.11 | 33.84 | 32.55 | 32.55 | 193,824 | -1.35(-3.98%) |
Sep 01, 2011 | 35.21 | 35.28 | 33.81 | 33.90 | 151,379 | -1.24(-3.52%) |
Aug 31, 2011 | 35.10 | 35.33 | 34.79 | 35.14 | 153,930 | +0.17(+0.49%) |
Aug 30, 2011 | 35.17 | 35.36 | 34.54 | 34.96 | 115,987 | -0.40(-1.13%) |
Aug 29, 2011 | 34.50 | 35.39 | 34.15 | 35.36 | 114,586 | +1.22(+3.58%) |
Aug 26, 2011 | 33.24 | 34.27 | 32.64 | 34.14 | 119,006 | +0.71(+2.14%) |
Aug 25, 2011 | 34.77 | 35.45 | 33.11 | 33.43 | 142,131 | -0.82(-2.40%) |
Aug 24, 2011 | 32.83 | 34.36 | 32.83 | 34.25 | 299,658 | +1.29(+3.90%) |
Aug 23, 2011 | 31.64 | 32.98 | 31.26 | 32.96 | 171,112 | +1.46(+4.65%) |
Aug 22, 2011 | 32.09 | 32.89 | 31.42 | 31.50 | 104,487 | +0.06(+0.18%) |
Aug 19, 2011 | 31.49 | 32.18 | 31.41 | 31.44 | 203,997 | -0.43(-1.34%) |
Aug 18, 2011 | 32.85 | 32.85 | 31.51 | 31.87 | 245,429 | -1.91(-5.64%) |
Aug 17, 2011 | 33.66 | 34.21 | 33.49 | 33.78 | 159,660 | +0.21(+0.64%) |
Aug 16, 2011 | 33.83 | 34.59 | 33.02 | 33.56 | 226,724 | -0.65(-1.90%) |
Aug 15, 2011 | 36.74 | 37.81 | 33.45 | 34.21 | 271,517 | +1.73(+5.32%) |
Aug 12, 2011 | 33.67 | 34.13 | 32.30 | 32.49 | 196,614 | -0.90(-2.70%) |
Aug 11, 2011 | 31.69 | 33.71 | 31.42 | 33.39 | 271,871 | +1.96(+6.25%) |
Aug 10, 2011 | 33.08 | 33.09 | 31.33 | 31.42 | 350,762 | -2.38(-7.05%) |
Aug 09, 2011 | 33.02 | 33.89 | 31.49 | 33.80 | 252,628 | +1.86(+5.82%) |
Aug 08, 2011 | 34.25 | 34.95 | 31.94 | 31.94 | 363,749 | -3.22(-9.15%) |
Aug 05, 2011 | 36.21 | 36.21 | 34.93 | 35.16 | 107,347 | -0.71(-1.98%) |
Aug 04, 2011 | 37.30 | 37.42 | 35.83 | 35.87 | 183,216 | -1.65(-4.41%) |
Aug 03, 2011 | 37.90 | 37.97 | 37.08 | 37.52 | 212,188 | -0.27(-0.71%) |
Aug 02, 2011 | 38.13 | 38.39 | 37.79 | 37.79 | 198,648 | -0.54(-1.41%) |
Aug 01, 2011 | 39.03 | 39.03 | 38.08 | 38.33 | 112,923 | -0.33(-0.86%) |
Jul 29, 2011 | 38.17 | 38.91 | 37.92 | 38.67 | 115,317 | +0.35(+0.91%) |
Jul 28, 2011 | 38.81 | 38.81 | 38.18 | 38.32 | 77,005 | +0.44(+1.16%) |
Jul 27, 2011 | 38.85 | 38.85 | 37.80 | 37.88 | 150,205 | -0.82(-2.13%) |
Jul 26, 2011 | 39.17 | 39.17 | 38.55 | 38.70 | 79,578 | -0.37(-0.94%) |
Jul 25, 2011 | 38.94 | 39.25 | 38.48 | 39.07 | 104,258 | -0.08(-0.20%) |
Jul 22, 2011 | 39.24 | 39.30 | 38.70 | 39.15 | 67,237 | -0.22(-0.56%) |
Jul 21, 2011 | 38.87 | 39.38 | 38.87 | 39.37 | 66,904 | +0.70(+1.82%) |
Jul 20, 2011 | 38.55 | 38.97 | 38.43 | 38.67 | 53,195 | +0.23(+0.61%) |
Jul 19, 2011 | 38.01 | 38.52 | 37.77 | 38.43 | 61,927 | +0.63(+1.67%) |
Jul 18, 2011 | 38.19 | 38.22 | 37.50 | 37.80 | 54,416 | -0.46(-1.21%) |
Jul 15, 2011 | 38.67 | 38.78 | 38.07 | 38.26 | 79,305 | -0.28(-0.72%) |
Jul 14, 2011 | 39.35 | 39.50 | 38.40 | 38.54 | 86,672 | -0.67(-1.70%) |
Jul 13, 2011 | 39.21 | 39.54 | 39.04 | 39.21 | 48,111 | +0.16(+0.40%) |
Jul 12, 2011 | 38.85 | 39.55 | 38.85 | 39.05 | 88,930 | +0.11(+0.27%) |
Jul 11, 2011 | 38.90 | 39.21 | 38.78 | 38.94 | 101,179 | -0.35(-0.90%) |
Jul 08, 2011 | 39.31 | 39.43 | 38.99 | 39.30 | 103,896 | -0.35(-0.90%) |
Jul 07, 2011 | 39.55 | 39.76 | 39.33 | 39.65 | 59,627 | +0.24(+0.61%) |
Jul 06, 2011 | 39.28 | 39.41 | 38.84 | 39.41 | 95,399 | +0.13(+0.34%) |
Jul 05, 2011 | 39.57 | 39.57 | 39.01 | 39.28 | 80,801 | -0.29(-0.74%) |
Jul 01, 2011 | 38.77 | 39.62 | 38.77 | 39.57 | 103,644 | +0.68(+1.75%) |
Jun 30, 2011 | 38.54 | 38.89 | 38.24 | 38.89 | 119,503 | +0.49(+1.28%) |
Jun 29, 2011 | 38.07 | 38.45 | 37.78 | 38.40 | 101,539 | +0.51(+1.35%) |
Jun 28, 2011 | 37.63 | 37.95 | 37.43 | 37.89 | 71,570 | +0.38(+1.02%) |
Jun 27, 2011 | 37.39 | 37.55 | 36.83 | 37.50 | 90,508 | +0.60(+1.62%) |
Jun 24, 2011 | 37.09 | 37.13 | 36.81 | 36.91 | 202,013 | -0.14(-0.38%) |
Jun 23, 2011 | 37.12 | 37.62 | 36.83 | 37.05 | 140,500 | -0.62(-1.66%) |
Jun 22, 2011 | 38.09 | 38.19 | 37.65 | 37.67 | 118,795 | -0.43(-1.14%) |
Jun 21, 2011 | 37.85 | 38.13 | 37.69 | 38.11 | 78,302 | +0.40(+1.05%) |
Jun 20, 2011 | 37.72 | 37.81 | 37.12 | 37.71 | 105,940 | +0.67(+1.80%) |
Jun 17, 2011 | 37.30 | 37.59 | 37.01 | 37.04 | 100,725 | +0.05(+0.13%) |
Jun 16, 2011 | 36.55 | 37.03 | 36.47 | 36.99 | 64,073 | +0.45(+1.22%) |
Jun 15, 2011 | 36.59 | 36.76 | 36.39 | 36.54 | 116,802 | -0.27(-0.73%) |
Jun 14, 2011 | 36.80 | 37.09 | 36.61 | 36.81 | 67,729 | +0.28(+0.78%) |
Jun 13, 2011 | 36.39 | 36.61 | 36.10 | 36.53 | 52,546 | +0.23(+0.63%) |
Jun 10, 2011 | 36.53 | 36.62 | 36.04 | 36.30 | 141,584 | -0.28(-0.76%) |
Jun 09, 2011 | 36.32 | 36.62 | 36.01 | 36.58 | 116,470 | +0.44(+1.22%) |
Jun 08, 2011 | 36.39 | 36.51 | 36.08 | 36.14 | 154,241 | -0.37(-1.01%) |
Jun 07, 2011 | 36.65 | 36.91 | 36.44 | 36.51 | 88,641 | -0.17(-0.46%) |
Jun 06, 2011 | 36.86 | 36.93 | 36.47 | 36.68 | 231,345 | -0.35(-0.94%) |
Jun 03, 2011 | 36.98 | 37.19 | 36.92 | 37.03 | 126,443 | +0.03(+0.08%) |
May 24, 2011 | 37.00 | 37.02 | 36.63 | 37.00 | 47,419 | +0.26(+0.72%) |
May 23, 2011 | 37.22 | 37.41 | 36.72 | 36.74 | 56,037 | -0.77(-2.06%) |
May 20, 2011 | 37.81 | 37.91 | 37.47 | 37.51 | 97,515 | -0.29(-0.77%) |
May 19, 2011 | 37.98 | 38.10 | 37.71 | 37.80 | 88,274 | -0.12(-0.32%) |
May 18, 2011 | 38.00 | 38.06 | 37.70 | 37.92 | 41,490 | -0.01(-0.04%) |
May 17, 2011 | 37.64 | 38.00 | 37.41 | 37.94 | 61,601 | +0.23(+0.60%) |
May 16, 2011 | 37.23 | 37.84 | 37.15 | 37.71 | 64,775 | +0.13(+0.36%) |
May 13, 2011 | 38.21 | 38.23 | 37.47 | 37.57 | 32,030 | -0.58(-1.53%) |
May 12, 2011 | 37.64 | 38.23 | 36.30 | 38.16 | 37,597 | +0.46(+1.22%) |
May 11, 2011 | 38.00 | 38.02 | 37.57 | 37.69 | 25,059 | -0.34(-0.89%) |
May 10, 2011 | 37.57 | 38.03 | 37.56 | 38.03 | 29,465 | +0.59(+1.57%) |
May 09, 2011 | 37.60 | 37.60 | 37.35 | 37.45 | 47,505 | -0.07(-0.19%) |
May 06, 2011 | 37.93 | 38.13 | 37.46 | 37.52 | 24,236 | -0.10(-0.26%) |
May 05, 2011 | 37.94 | 38.00 | 37.48 | 37.61 | 32,665 | -0.44(-1.15%) |
May 04, 2011 | 38.30 | 38.30 | 37.88 | 38.05 | 60,949 | -0.34(-0.88%) |
May 03, 2011 | 38.24 | 38.51 | 38.12 | 38.39 | 59,979 | +0.16(+0.42%) |