Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 51.50 | 51.83 | 50.23 | 51.01 | 460,946 | -0.68(-1.31%) |
Apr 27, 2012 | 50.70 | 52.32 | 50.45 | 51.69 | 361,084 | +0.88(+1.73%) |
Apr 26, 2012 | 50.22 | 50.87 | 49.18 | 50.81 | 708,846 | -0.26(-0.52%) |
Apr 25, 2012 | 50.22 | 51.29 | 50.07 | 51.07 | 430,301 | +1.32(+2.66%) |
Apr 24, 2012 | 49.48 | 50.38 | 49.01 | 49.75 | 302,434 | +0.51(+1.04%) |
Apr 23, 2012 | 49.86 | 50.02 | 48.81 | 49.24 | 292,622 | -1.55(-3.05%) |
Apr 20, 2012 | 50.89 | 51.16 | 50.34 | 50.79 | 217,880 | +0.49(+0.98%) |
Apr 19, 2012 | 51.51 | 51.69 | 50.06 | 50.30 | 371,999 | -1.35(-2.61%) |
Apr 18, 2012 | 51.51 | 51.78 | 50.95 | 51.64 | 248,332 | -0.02(-0.03%) |
Apr 17, 2012 | 50.64 | 52.35 | 50.29 | 51.66 | 374,620 | +1.42(+2.82%) |
Apr 16, 2012 | 49.67 | 50.80 | 48.89 | 50.24 | 341,250 | +0.88(+1.79%) |
Apr 13, 2012 | 49.66 | 49.78 | 48.78 | 49.36 | 217,490 | -0.41(-0.81%) |
Apr 12, 2012 | 49.55 | 50.10 | 49.09 | 49.77 | 213,848 | +0.38(+0.77%) |
Apr 11, 2012 | 48.96 | 49.57 | 48.83 | 49.39 | 249,434 | +0.78(+1.61%) |
Apr 10, 2012 | 50.59 | 50.76 | 48.35 | 48.60 | 531,755 | -2.07(-4.09%) |
Apr 09, 2012 | 50.74 | 50.77 | 50.08 | 50.67 | 243,722 | -0.52(-1.02%) |
Apr 05, 2012 | 50.94 | 51.88 | 50.74 | 51.19 | 293,617 | -0.01(-0.02%) |
Apr 04, 2012 | 51.64 | 51.64 | 50.49 | 51.20 | 377,209 | -0.93(-1.78%) |
Apr 03, 2012 | 51.13 | 52.85 | 50.76 | 52.13 | 765,543 | +1.95(+3.88%) |
Apr 02, 2012 | 49.37 | 50.32 | 49.19 | 50.18 | 354,047 | +0.68(+1.37%) |
Mar 30, 2012 | 50.23 | 50.45 | 49.41 | 49.50 | 420,096 | -0.40(-0.79%) |
Mar 29, 2012 | 48.98 | 49.91 | 48.54 | 49.90 | 357,536 | +0.46(+0.93%) |
Mar 28, 2012 | 50.01 | 50.10 | 48.99 | 49.44 | 421,456 | -0.44(-0.88%) |
Mar 27, 2012 | 50.39 | 50.54 | 49.85 | 49.88 | 296,107 | -0.53(-1.05%) |
Mar 26, 2012 | 48.90 | 50.76 | 48.75 | 50.41 | 398,708 | +2.12(+4.38%) |
Mar 23, 2012 | 48.47 | 48.59 | 47.10 | 48.29 | 403,708 | -0.19(-0.40%) |
Mar 22, 2012 | 47.70 | 48.70 | 47.62 | 48.49 | 552,493 | +0.37(+0.77%) |
Mar 21, 2012 | 48.45 | 49.05 | 47.99 | 48.12 | 275,071 | -0.31(-0.64%) |
Mar 20, 2012 | 48.44 | 48.95 | 47.91 | 48.43 | 245,389 | -0.49(-1.01%) |
Mar 19, 2012 | 48.39 | 49.34 | 47.73 | 48.92 | 233,932 | +0.29(+0.60%) |
Mar 16, 2012 | 49.39 | 49.60 | 48.60 | 48.63 | 367,726 | -0.50(-1.02%) |
Mar 15, 2012 | 48.96 | 49.69 | 48.65 | 49.13 | 399,034 | +0.11(+0.23%) |
Mar 14, 2012 | 49.18 | 49.35 | 48.52 | 49.02 | 201,869 | -0.16(-0.32%) |
Mar 13, 2012 | 48.59 | 49.18 | 48.11 | 49.18 | 443,719 | +0.95(+1.97%) |
Mar 12, 2012 | 48.47 | 48.57 | 47.62 | 48.22 | 263,658 | -0.25(-0.51%) |
Mar 09, 2012 | 47.83 | 49.10 | 47.55 | 48.47 | 216,114 | +0.74(+1.55%) |
Mar 08, 2012 | 47.33 | 48.01 | 46.80 | 47.73 | 253,378 | +0.70(+1.48%) |
Mar 07, 2012 | 46.91 | 47.23 | 46.11 | 47.03 | 193,608 | +0.25(+0.53%) |
Mar 06, 2012 | 46.97 | 47.05 | 46.21 | 46.79 | 283,567 | -0.68(-1.43%) |
Mar 05, 2012 | 47.86 | 47.94 | 47.25 | 47.47 | 267,512 | -0.63(-1.32%) |
Mar 02, 2012 | 47.59 | 49.05 | 47.59 | 48.10 | 706,195 | +0.55(+1.15%) |
Mar 01, 2012 | 45.53 | 47.76 | 45.43 | 47.55 | 581,752 | +2.11(+4.63%) |
Feb 29, 2012 | 46.44 | 46.85 | 45.39 | 45.45 | 299,011 | -1.00(-2.16%) |
Feb 28, 2012 | 46.08 | 46.80 | 45.69 | 46.45 | 379,161 | +0.48(+1.04%) |
Feb 27, 2012 | 44.83 | 46.16 | 44.65 | 45.98 | 331,400 | +0.95(+2.11%) |
Feb 24, 2012 | 45.44 | 46.01 | 44.76 | 45.03 | 276,276 | -0.57(-1.25%) |
Feb 23, 2012 | 45.35 | 46.31 | 45.12 | 45.60 | 515,021 | +0.20(+0.45%) |
Feb 22, 2012 | 46.36 | 46.69 | 45.31 | 45.40 | 399,649 | -1.13(-2.44%) |
Feb 21, 2012 | 48.17 | 48.24 | 46.43 | 46.53 | 357,453 | -1.63(-3.39%) |
Feb 17, 2012 | 48.15 | 48.67 | 47.86 | 48.17 | 445,223 | +0.10(+0.20%) |
Feb 16, 2012 | 46.23 | 48.34 | 46.06 | 48.07 | 428,864 | +2.05(+4.45%) |
Feb 15, 2012 | 47.99 | 47.99 | 45.96 | 46.02 | 566,785 | -1.71(-3.57%) |
Feb 14, 2012 | 46.57 | 47.81 | 46.03 | 47.73 | 472,209 | +0.99(+2.13%) |
Feb 13, 2012 | 48.31 | 48.31 | 46.68 | 46.73 | 689,217 | -1.07(-2.24%) |
Feb 10, 2012 | 49.58 | 49.95 | 47.12 | 47.81 | 949,038 | -2.28(-4.55%) |
Feb 09, 2012 | 50.01 | 50.72 | 48.84 | 50.08 | 819,855 | +1.42(+2.91%) |
Feb 08, 2012 | 49.38 | 50.10 | 48.31 | 48.67 | 378,621 | -0.53(-1.07%) |
Feb 07, 2012 | 48.89 | 49.69 | 48.59 | 49.19 | 480,746 | -0.17(-0.34%) |
Feb 06, 2012 | 48.30 | 49.69 | 48.09 | 49.36 | 471,970 | +1.08(+2.24%) |
Feb 03, 2012 | 48.67 | 48.82 | 47.90 | 48.28 | 496,499 | +0.39(+0.81%) |
Feb 02, 2012 | 47.66 | 48.49 | 47.64 | 47.89 | 267,469 | +0.20(+0.42%) |
Feb 01, 2012 | 47.22 | 48.43 | 47.10 | 47.69 | 429,045 | +0.81(+1.72%) |
Jan 31, 2012 | 48.17 | 48.17 | 46.69 | 46.88 | 386,502 | -0.96(-2.00%) |
Jan 30, 2012 | 47.82 | 48.44 | 47.58 | 47.84 | 231,840 | -0.15(-0.31%) |
Jan 27, 2012 | 47.51 | 48.41 | 47.51 | 47.99 | 268,112 | +0.20(+0.42%) |
Jan 26, 2012 | 48.50 | 48.52 | 47.30 | 47.79 | 281,779 | -0.32(-0.66%) |
Jan 25, 2012 | 47.49 | 48.18 | 46.70 | 48.10 | 234,949 | +0.53(+1.11%) |
Jan 24, 2012 | 47.42 | 47.75 | 46.76 | 47.58 | 321,619 | -0.05(-0.11%) |
Jan 23, 2012 | 47.52 | 48.18 | 46.91 | 47.63 | 277,768 | +0.06(+0.13%) |
Jan 20, 2012 | 47.67 | 47.95 | 46.75 | 47.57 | 392,491 | -0.10(-0.20%) |
Jan 19, 2012 | 47.85 | 47.97 | 47.30 | 47.66 | 307,741 | -0.14(-0.29%) |
Jan 18, 2012 | 46.17 | 48.30 | 45.99 | 47.81 | 418,817 | +1.60(+3.46%) |
Jan 17, 2012 | 46.58 | 46.58 | 45.67 | 46.21 | 304,698 | -0.15(-0.32%) |
Jan 13, 2012 | 45.23 | 46.65 | 45.23 | 46.35 | 394,108 | +0.81(+1.78%) |
Jan 12, 2012 | 45.36 | 46.09 | 45.17 | 45.55 | 485,867 | +0.27(+0.60%) |
Jan 11, 2012 | 45.13 | 45.58 | 44.90 | 45.27 | 272,212 | +0.06(+0.14%) |
Jan 10, 2012 | 45.17 | 45.77 | 44.99 | 45.21 | 241,253 | +0.18(+0.39%) |
Jan 09, 2012 | 44.38 | 45.38 | 43.94 | 45.04 | 367,736 | +0.98(+2.21%) |
Jan 06, 2012 | 43.92 | 44.86 | 43.80 | 44.06 | 740,428 | +0.36(+0.82%) |
Jan 05, 2012 | 43.08 | 43.87 | 42.14 | 43.70 | 670,741 | +0.30(+0.69%) |
Jan 04, 2012 | 43.82 | 44.10 | 43.16 | 43.40 | 728,131 | -2.13(-4.67%) |
Dec 30, 2011 | 45.12 | 45.85 | 45.12 | 45.53 | 208,576 | +0.25(+0.56%) |
Dec 29, 2011 | 45.37 | 45.84 | 44.93 | 45.27 | 243,603 | -0.04(-0.10%) |
Dec 28, 2011 | 45.45 | 45.82 | 44.91 | 45.32 | 194,951 | -0.18(-0.41%) |
Dec 27, 2011 | 44.76 | 45.81 | 44.49 | 45.50 | 180,610 | +0.42(+0.94%) |
Dec 23, 2011 | 44.58 | 45.10 | 44.37 | 45.08 | 134,391 | +0.29(+0.65%) |
Dec 21, 2011 | 44.17 | 44.94 | 43.24 | 44.79 | 961,400 | +0.32(+0.71%) |
Dec 20, 2011 | 43.52 | 44.82 | 43.47 | 44.47 | 305,582 | +1.86(+4.37%) |
Dec 19, 2011 | 43.81 | 44.30 | 42.39 | 42.61 | 234,062 | -0.85(-1.96%) |
Dec 16, 2011 | 43.32 | 44.03 | 42.90 | 43.46 | 671,480 | +0.36(+0.84%) |
Dec 15, 2011 | 43.67 | 43.89 | 42.97 | 43.10 | 255,772 | +0.10(+0.22%) |
Dec 14, 2011 | 42.57 | 43.80 | 42.54 | 43.01 | 308,882 | -0.08(-0.18%) |
Dec 13, 2011 | 45.02 | 45.02 | 42.70 | 43.09 | 329,660 | -1.70(-3.79%) |
Dec 12, 2011 | 43.16 | 45.03 | 43.02 | 44.78 | 301,612 | +0.04(+0.08%) |
Dec 09, 2011 | 44.26 | 44.99 | 43.83 | 44.75 | 338,919 | +0.63(+1.43%) |
Dec 08, 2011 | 44.31 | 44.85 | 43.79 | 44.11 | 258,002 | -0.59(-1.32%) |
Dec 07, 2011 | 44.05 | 45.05 | 43.44 | 44.70 | 506,181 | +0.57(+1.29%) |
Dec 06, 2011 | 44.04 | 44.67 | 43.67 | 44.13 | 270,413 | -0.09(-0.20%) |
Dec 05, 2011 | 45.33 | 45.33 | 43.90 | 44.22 | 357,708 | -0.35(-0.79%) |
Dec 02, 2011 | 43.86 | 45.09 | 43.52 | 44.57 | 506,062 | +1.08(+2.49%) |
Dec 01, 2011 | 42.90 | 43.95 | 42.43 | 43.49 | 345,646 | +0.33(+0.75%) |
Nov 30, 2011 | 42.30 | 43.18 | 41.77 | 43.16 | 478,940 | +2.37(+5.82%) |
Nov 29, 2011 | 39.62 | 40.90 | 39.47 | 40.79 | 348,339 | +1.18(+2.97%) |
Nov 28, 2011 | 39.58 | 40.39 | 39.11 | 39.61 | 248,653 | +1.55(+4.08%) |
Nov 25, 2011 | 38.94 | 38.97 | 37.64 | 38.06 | 225,385 | -1.24(-3.17%) |
Nov 23, 2011 | 39.50 | 40.06 | 39.12 | 39.31 | 295,995 | -0.72(-1.80%) |
Nov 22, 2011 | 39.66 | 40.75 | 39.64 | 40.03 | 226,399 | +0.28(+0.71%) |
Nov 21, 2011 | 39.46 | 40.03 | 39.07 | 39.74 | 598,845 | -0.67(-1.67%) |
Nov 18, 2011 | 39.92 | 40.73 | 39.48 | 40.42 | 201,969 | +0.58(+1.45%) |
Nov 17, 2011 | 40.25 | 40.80 | 39.56 | 39.84 | 312,733 | -0.30(-0.74%) |
Nov 16, 2011 | 40.76 | 41.35 | 39.93 | 40.14 | 261,890 | -1.15(-2.78%) |
Nov 15, 2011 | 41.22 | 41.63 | 40.31 | 41.29 | 221,988 | -0.15(-0.36%) |
Nov 14, 2011 | 41.30 | 41.67 | 40.75 | 41.44 | 185,189 | -0.22(-0.53%) |
Nov 11, 2011 | 40.79 | 41.83 | 40.42 | 41.66 | 168,852 | +1.45(+3.62%) |
Nov 10, 2011 | 40.38 | 40.79 | 39.66 | 40.20 | 259,138 | +0.54(+1.37%) |
Nov 09, 2011 | 40.01 | 40.35 | 39.19 | 39.66 | 298,932 | -1.52(-3.68%) |
Nov 08, 2011 | 41.07 | 41.66 | 39.47 | 41.17 | 300,936 | +0.46(+1.14%) |
Nov 07, 2011 | 41.15 | 41.86 | 40.22 | 40.71 | 259,065 | -0.43(-1.04%) |
Nov 04, 2011 | 40.38 | 41.34 | 39.89 | 41.14 | 198,256 | +0.32(+0.79%) |
Nov 03, 2011 | 40.55 | 41.52 | 39.46 | 40.81 | 401,329 | -0.20(-0.49%) |
Nov 02, 2011 | 40.85 | 41.40 | 40.21 | 41.02 | 351,399 | +0.99(+2.47%) |
Nov 01, 2011 | 38.48 | 40.96 | 38.31 | 40.03 | 445,373 | +0.10(+0.24%) |
Oct 31, 2011 | 41.53 | 41.55 | 39.88 | 39.93 | 384,533 | -0.40(-1.00%) |
Oct 28, 2011 | 41.59 | 42.39 | 39.94 | 40.33 | 317,212 | -1.51(-3.60%) |
Oct 27, 2011 | 41.23 | 43.05 | 40.29 | 41.84 | 761,127 | +1.78(+4.44%) |
Oct 26, 2011 | 40.88 | 40.88 | 38.66 | 40.06 | 528,386 | +0.04(+0.11%) |
Oct 25, 2011 | 39.00 | 41.96 | 36.93 | 40.02 | 614,134 | +1.30(+3.35%) |
Oct 24, 2011 | 37.68 | 39.44 | 37.68 | 38.72 | 518,319 | +1.05(+2.79%) |
Oct 21, 2011 | 37.26 | 38.37 | 37.15 | 37.67 | 237,177 | +1.02(+2.77%) |
Oct 20, 2011 | 36.62 | 36.98 | 35.40 | 36.65 | 181,028 | +0.04(+0.10%) |
Oct 19, 2011 | 36.12 | 38.25 | 36.12 | 36.62 | 319,606 | +0.22(+0.60%) |
Oct 18, 2011 | 36.24 | 36.62 | 35.23 | 36.40 | 344,627 | +0.13(+0.36%) |
Oct 17, 2011 | 36.48 | 37.24 | 35.94 | 36.27 | 326,800 | -0.67(-1.83%) |
Oct 14, 2011 | 36.42 | 37.44 | 36.15 | 36.94 | 254,057 | +1.10(+3.06%) |
Oct 13, 2011 | 35.99 | 36.34 | 35.06 | 35.84 | 224,529 | -0.32(-0.87%) |
Oct 12, 2011 | 35.97 | 36.82 | 35.42 | 36.16 | 283,084 | +0.63(+1.78%) |
Oct 11, 2011 | 34.76 | 35.57 | 34.18 | 35.53 | 810,841 | +1.35(+3.95%) |
Oct 10, 2011 | 33.54 | 34.85 | 33.40 | 34.18 | 434,785 | +1.43(+4.36%) |
Oct 07, 2011 | 33.86 | 34.28 | 32.64 | 32.75 | 312,620 | -0.91(-2.71%) |
Oct 06, 2011 | 33.69 | 34.24 | 33.30 | 33.66 | 329,621 | +0.90(+2.76%) |
Oct 05, 2011 | 32.41 | 33.43 | 31.75 | 32.76 | 263,098 | +0.37(+1.14%) |
Oct 04, 2011 | 29.42 | 32.48 | 29.19 | 32.39 | 521,513 | +2.66(+8.93%) |
Oct 03, 2011 | 30.90 | 31.61 | 29.72 | 29.74 | 361,363 | -1.42(-4.56%) |
Sep 30, 2011 | 32.14 | 32.37 | 31.12 | 31.16 | 381,839 | -1.64(-5.00%) |
Sep 29, 2011 | 33.06 | 33.35 | 31.29 | 32.80 | 273,791 | +0.56(+1.74%) |
Sep 28, 2011 | 33.47 | 33.83 | 32.22 | 32.23 | 252,134 | -1.24(-3.69%) |
Sep 27, 2011 | 33.58 | 34.78 | 33.08 | 33.47 | 373,639 | +0.92(+2.83%) |
Sep 26, 2011 | 31.47 | 32.64 | 31.12 | 32.55 | 330,799 | +1.44(+4.62%) |
Sep 23, 2011 | 30.39 | 31.65 | 29.87 | 31.11 | 498,221 | +0.86(+2.84%) |
Sep 22, 2011 | 29.81 | 30.92 | 29.51 | 30.25 | 629,538 | -0.73(-2.35%) |
Sep 21, 2011 | 32.66 | 33.11 | 30.95 | 30.98 | 393,905 | -1.67(-5.13%) |
Sep 20, 2011 | 34.12 | 34.62 | 32.64 | 32.65 | 308,255 | -0.99(-2.94%) |
Sep 19, 2011 | 33.46 | 34.03 | 32.89 | 33.65 | 243,234 | -0.65(-1.89%) |
Sep 16, 2011 | 34.33 | 35.14 | 34.01 | 34.29 | 624,290 | +0.21(+0.62%) |
Sep 15, 2011 | 34.92 | 34.92 | 33.74 | 34.08 | 269,685 | -0.56(-1.62%) |
Sep 14, 2011 | 34.34 | 35.16 | 33.58 | 34.64 | 333,767 | +0.68(+2.01%) |
Sep 13, 2011 | 33.22 | 34.81 | 32.92 | 33.96 | 369,791 | +0.77(+2.32%) |
Sep 12, 2011 | 32.26 | 33.24 | 32.17 | 33.19 | 271,612 | +0.39(+1.20%) |
Sep 09, 2011 | 33.01 | 33.72 | 32.42 | 32.80 | 349,671 | -0.64(-1.91%) |
Sep 08, 2011 | 34.83 | 35.70 | 33.15 | 33.43 | 354,867 | -1.67(-4.74%) |
Sep 07, 2011 | 34.80 | 35.14 | 34.14 | 35.10 | 402,950 | +0.97(+2.85%) |
Sep 06, 2011 | 32.28 | 34.20 | 32.25 | 34.13 | 387,891 | +0.68(+2.04%) |
Sep 02, 2011 | 34.57 | 35.27 | 33.30 | 33.44 | 228,780 | -2.32(-6.49%) |
Sep 01, 2011 | 36.46 | 37.21 | 35.68 | 35.77 | 317,128 | -0.82(-2.25%) |
Aug 31, 2011 | 36.59 | 37.33 | 36.06 | 36.59 | 265,434 | +0.32(+0.89%) |
Aug 30, 2011 | 35.62 | 37.03 | 35.07 | 36.27 | 363,833 | +0.30(+0.83%) |
Aug 29, 2011 | 34.11 | 36.02 | 34.11 | 35.97 | 434,005 | +2.33(+6.94%) |
Aug 26, 2011 | 32.69 | 34.37 | 32.50 | 33.64 | 298,529 | +0.78(+2.37%) |
Aug 25, 2011 | 34.33 | 34.73 | 32.77 | 32.86 | 226,885 | -1.15(-3.39%) |
Aug 24, 2011 | 33.55 | 34.66 | 33.17 | 34.01 | 253,496 | +0.38(+1.12%) |
Aug 23, 2011 | 31.96 | 33.69 | 31.42 | 33.64 | 362,042 | +1.85(+5.83%) |
Aug 22, 2011 | 33.32 | 33.32 | 31.75 | 31.78 | 627,179 | -0.53(-1.65%) |
Aug 19, 2011 | 31.91 | 33.57 | 31.89 | 32.32 | 448,881 | -0.42(-1.28%) |
Aug 18, 2011 | 33.56 | 33.56 | 32.03 | 32.74 | 522,659 | -1.77(-5.14%) |
Aug 17, 2011 | 34.50 | 35.12 | 33.89 | 34.51 | 326,690 | +0.33(+0.97%) |
Aug 16, 2011 | 34.50 | 34.77 | 33.44 | 34.18 | 830,375 | -0.91(-2.59%) |
Aug 15, 2011 | 35.26 | 35.56 | 34.40 | 35.09 | 384,867 | +0.10(+0.30%) |
Aug 12, 2011 | 35.89 | 36.21 | 34.22 | 34.98 | 467,321 | -0.72(-2.01%) |
Aug 11, 2011 | 34.54 | 36.37 | 34.34 | 35.70 | 368,170 | +1.47(+4.29%) |
Aug 10, 2011 | 34.99 | 35.69 | 34.13 | 34.23 | 583,101 | -1.89(-5.23%) |
Aug 09, 2011 | 35.63 | 36.12 | 33.30 | 36.12 | 711,166 | +2.36(+6.99%) |
Aug 08, 2011 | 35.63 | 36.74 | 33.30 | 33.76 | 764,439 | -3.32(-8.95%) |
Aug 05, 2011 | 37.87 | 38.09 | 36.09 | 37.08 | 699,525 | -0.34(-0.91%) |
Aug 04, 2011 | 38.68 | 38.95 | 37.33 | 37.42 | 754,895 | -2.26(-5.70%) |
Aug 03, 2011 | 39.28 | 39.83 | 37.41 | 39.68 | 1,014,946 | +0.45(+1.16%) |
Aug 02, 2011 | 40.63 | 41.29 | 39.21 | 39.23 | 469,293 | -1.74(-4.24%) |
Aug 01, 2011 | 42.05 | 42.06 | 40.54 | 40.96 | 362,858 | -0.65(-1.55%) |
Jul 29, 2011 | 41.24 | 42.03 | 40.95 | 41.61 | 379,624 | +0.02(+0.04%) |
Jul 28, 2011 | 42.07 | 43.04 | 41.48 | 41.59 | 556,988 | -0.44(-1.04%) |
Jul 27, 2011 | 42.94 | 43.52 | 41.64 | 42.03 | 1,049,671 | -1.21(-2.81%) |
Jul 26, 2011 | 39.13 | 43.44 | 38.66 | 43.25 | 1,541,960 | +6.06(+16.31%) |
Jul 25, 2011 | 37.09 | 37.40 | 36.95 | 37.18 | 492,106 | -0.40(-1.07%) |
Jul 22, 2011 | 37.70 | 37.72 | 37.55 | 37.58 | 231,694 | -0.44(-1.15%) |
Jul 21, 2011 | 37.65 | 38.25 | 37.51 | 38.02 | 198,601 | +0.45(+1.21%) |
Jul 20, 2011 | 37.85 | 37.85 | 37.30 | 37.57 | 147,041 | -0.17(-0.44%) |
Jul 19, 2011 | 37.65 | 38.06 | 37.34 | 37.73 | 372,309 | +0.38(+1.03%) |
Jul 18, 2011 | 37.37 | 37.92 | 36.87 | 37.35 | 317,941 | -0.22(-0.58%) |
Jul 15, 2011 | 37.51 | 37.73 | 37.02 | 37.57 | 235,766 | +0.35(+0.94%) |
Jul 14, 2011 | 38.34 | 38.48 | 37.02 | 37.22 | 283,537 | -0.94(-2.47%) |
Jul 13, 2011 | 38.44 | 38.93 | 37.96 | 38.16 | 184,495 | +0.04(+0.11%) |
Jul 12, 2011 | 37.85 | 38.88 | 37.78 | 38.12 | 318,799 | +0.05(+0.14%) |
Jul 11, 2011 | 38.18 | 38.73 | 37.85 | 38.06 | 359,120 | -0.82(-2.11%) |
Jul 08, 2011 | 38.20 | 38.89 | 38.00 | 38.89 | 333,899 | +0.04(+0.11%) |
Jul 07, 2011 | 38.09 | 39.10 | 37.99 | 38.84 | 309,035 | +1.12(+2.96%) |
Jul 06, 2011 | 37.36 | 38.08 | 37.27 | 37.72 | 265,054 | +0.30(+0.79%) |
Jul 05, 2011 | 37.35 | 37.68 | 36.73 | 37.43 | 199,578 | +0.07(+0.19%) |
Jul 01, 2011 | 36.00 | 37.49 | 35.82 | 37.36 | 251,758 | +1.38(+3.84%) |
Jun 30, 2011 | 36.18 | 36.85 | 35.82 | 35.98 | 228,227 | -0.12(-0.34%) |
Jun 29, 2011 | 36.54 | 36.57 | 35.92 | 36.10 | 193,625 | -0.40(-1.10%) |
Jun 28, 2011 | 35.35 | 36.59 | 35.35 | 36.50 | 332,439 | +1.19(+3.36%) |
Jun 27, 2011 | 34.24 | 35.36 | 33.88 | 35.31 | 298,733 | +0.99(+2.88%) |
Jun 24, 2011 | 34.63 | 34.86 | 34.05 | 34.33 | 411,914 | -0.31(-0.88%) |
Jun 23, 2011 | 32.82 | 34.90 | 32.78 | 34.63 | 368,294 | +1.23(+3.69%) |
Jun 22, 2011 | 33.28 | 34.08 | 33.07 | 33.40 | 281,395 | +0.02(+0.05%) |
Jun 21, 2011 | 32.17 | 33.52 | 32.05 | 33.38 | 620,836 | +1.45(+4.54%) |
Jun 20, 2011 | 32.14 | 32.32 | 31.91 | 31.93 | 510,297 | +0.48(+1.53%) |
Jun 17, 2011 | 31.92 | 32.27 | 31.40 | 31.45 | 1,168,781 | -0.15(-0.47%) |
Jun 16, 2011 | 32.00 | 32.72 | 31.42 | 31.60 | 496,751 | -0.42(-1.31%) |
Jun 15, 2011 | 32.13 | 32.69 | 31.80 | 32.02 | 259,481 | -0.54(-1.66%) |
Jun 14, 2011 | 31.54 | 32.92 | 31.36 | 32.56 | 326,724 | +1.39(+4.46%) |
Jun 13, 2011 | 31.25 | 31.70 | 31.15 | 31.17 | 291,006 | -0.02(-0.06%) |
Jun 10, 2011 | 31.43 | 31.66 | 30.95 | 31.19 | 492,380 | -0.43(-1.35%) |
Jun 09, 2011 | 31.26 | 32.06 | 31.23 | 31.62 | 306,925 | +0.42(+1.34%) |
Jun 08, 2011 | 31.77 | 31.86 | 31.14 | 31.20 | 277,358 | -0.66(-2.06%) |
Jun 07, 2011 | 31.85 | 32.62 | 31.83 | 31.85 | 351,064 | +0.28(+0.89%) |
Jun 06, 2011 | 32.16 | 32.21 | 31.53 | 31.57 | 282,049 | -0.59(-1.85%) |
Jun 03, 2011 | 32.06 | 32.79 | 31.71 | 32.17 | 368,265 | -0.72(-2.18%) |
May 24, 2011 | 32.55 | 33.15 | 32.55 | 32.88 | 459,891 | +0.30(+0.94%) |
May 23, 2011 | 32.34 | 33.16 | 32.32 | 32.58 | 482,084 | -0.46(-1.40%) |
May 20, 2011 | 34.09 | 34.09 | 32.92 | 33.04 | 329,574 | -1.25(-3.66%) |
May 19, 2011 | 34.86 | 34.86 | 33.92 | 34.29 | 483,783 | -0.33(-0.96%) |
May 18, 2011 | 34.37 | 34.69 | 34.27 | 34.63 | 275,796 | +0.39(+1.15%) |
May 17, 2011 | 34.92 | 35.29 | 34.08 | 34.23 | 294,480 | -0.85(-2.43%) |
May 16, 2011 | 35.78 | 35.78 | 35.05 | 35.09 | 245,800 | -0.84(-2.33%) |
May 13, 2011 | 36.46 | 36.58 | 35.73 | 35.92 | 292,144 | -0.57(-1.55%) |
May 12, 2011 | 35.87 | 36.58 | 35.55 | 36.49 | 209,993 | +0.45(+1.26%) |
May 11, 2011 | 36.50 | 36.70 | 35.66 | 36.04 | 268,644 | -0.51(-1.41%) |
May 10, 2011 | 36.04 | 36.73 | 35.92 | 36.55 | 196,896 | +0.71(+1.97%) |
May 09, 2011 | 35.46 | 35.95 | 35.17 | 35.85 | 188,130 | +0.41(+1.16%) |
May 06, 2011 | 36.72 | 36.79 | 35.38 | 35.44 | 322,962 | -0.85(-2.35%) |
May 05, 2011 | 36.12 | 37.13 | 35.91 | 36.29 | 369,751 | -0.06(-0.17%) |
May 04, 2011 | 36.11 | 36.54 | 35.76 | 36.35 | 375,573 | +0.28(+0.77%) |
May 03, 2011 | 36.29 | 36.50 | 35.44 | 36.07 | 308,109 | -0.28(-0.77%) |