Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 41.52 | 43.02 | 41.18 | 41.56 | 891,034 | -2.31(-5.27%) |
Apr 27, 2012 | 43.16 | 44.19 | 43.16 | 43.87 | 562,396 | +0.84(+1.95%) |
Apr 26, 2012 | 42.12 | 43.08 | 42.05 | 43.03 | 438,502 | +0.80(+1.90%) |
Apr 25, 2012 | 41.78 | 42.62 | 41.78 | 42.23 | 280,796 | +0.70(+1.68%) |
Apr 24, 2012 | 40.48 | 41.61 | 40.43 | 41.53 | 901,414 | +1.03(+2.54%) |
Apr 23, 2012 | 40.83 | 40.86 | 40.37 | 40.50 | 508,189 | -1.03(-2.48%) |
Apr 20, 2012 | 41.68 | 42.22 | 41.38 | 41.53 | 455,182 | +0.20(+0.48%) |
Apr 19, 2012 | 41.75 | 42.37 | 41.08 | 41.33 | 608,941 | -0.43(-1.04%) |
Apr 18, 2012 | 42.65 | 42.65 | 41.76 | 41.77 | 439,069 | -1.10(-2.58%) |
Apr 17, 2012 | 42.76 | 43.49 | 42.76 | 42.87 | 362,054 | +0.50(+1.18%) |
Apr 16, 2012 | 42.72 | 42.89 | 41.98 | 42.37 | 497,818 | -0.08(-0.18%) |
Apr 13, 2012 | 43.47 | 43.47 | 42.21 | 42.45 | 349,238 | -1.23(-2.81%) |
Apr 12, 2012 | 43.16 | 44.12 | 43.09 | 43.67 | 398,863 | +0.54(+1.25%) |
Apr 11, 2012 | 42.67 | 43.63 | 42.48 | 43.14 | 321,888 | +1.01(+2.40%) |
Apr 10, 2012 | 43.73 | 44.04 | 42.08 | 42.13 | 489,253 | -1.85(-4.21%) |
Apr 09, 2012 | 43.81 | 44.15 | 43.65 | 43.98 | 371,716 | -0.50(-1.12%) |
Apr 05, 2012 | 43.91 | 44.65 | 43.91 | 44.48 | 254,383 | +0.43(+0.99%) |
Apr 04, 2012 | 44.64 | 44.77 | 43.85 | 44.04 | 523,511 | -0.78(-1.75%) |
Apr 03, 2012 | 45.21 | 45.56 | 44.63 | 44.83 | 288,422 | -0.34(-0.75%) |
Apr 02, 2012 | 45.92 | 46.03 | 44.73 | 45.16 | 718,071 | -0.86(-1.87%) |
Mar 30, 2012 | 46.05 | 46.91 | 45.99 | 46.02 | 634,721 | -0.04(-0.08%) |
Mar 29, 2012 | 46.43 | 46.56 | 45.77 | 46.06 | 770,048 | -0.62(-1.32%) |
Mar 28, 2012 | 46.18 | 46.73 | 45.53 | 46.68 | 397,665 | +0.59(+1.29%) |
Mar 27, 2012 | 45.92 | 46.65 | 45.84 | 46.09 | 534,773 | +0.39(+0.84%) |
Mar 26, 2012 | 48.00 | 48.00 | 45.48 | 45.70 | 800,150 | +0.07(+0.16%) |
Mar 23, 2012 | 45.08 | 45.74 | 44.67 | 45.63 | 331,022 | +0.05(+0.11%) |
Mar 22, 2012 | 45.19 | 45.78 | 45.11 | 45.58 | 306,723 | -0.20(-0.44%) |
Mar 21, 2012 | 45.53 | 45.99 | 45.16 | 45.78 | 450,301 | -0.14(-0.31%) |
Mar 20, 2012 | 45.18 | 46.04 | 44.58 | 45.92 | 408,922 | +0.52(+1.15%) |
Mar 19, 2012 | 45.07 | 46.04 | 44.95 | 45.40 | 487,376 | +0.41(+0.91%) |
Mar 16, 2012 | 45.35 | 45.35 | 44.26 | 44.99 | 676,224 | -0.88(-1.93%) |
Mar 15, 2012 | 46.06 | 46.06 | 45.19 | 45.88 | 640,438 | +0.05(+0.10%) |
Mar 14, 2012 | 45.85 | 46.03 | 45.23 | 45.83 | 503,866 | -0.05(-0.10%) |
Mar 13, 2012 | 44.28 | 46.49 | 43.80 | 45.88 | 1,446,578 | +3.24(+7.61%) |
Mar 12, 2012 | 42.14 | 43.13 | 41.77 | 42.63 | 491,035 | +1.29(+3.13%) |
Mar 09, 2012 | 40.79 | 42.12 | 40.71 | 41.34 | 319,021 | +0.68(+1.68%) |
Mar 08, 2012 | 40.34 | 40.95 | 40.13 | 40.66 | 271,094 | +0.67(+1.67%) |
Mar 07, 2012 | 39.90 | 40.26 | 39.67 | 39.99 | 191,939 | +0.22(+0.55%) |
Mar 06, 2012 | 40.01 | 40.27 | 39.29 | 39.77 | 310,215 | -0.88(-2.17%) |
Mar 05, 2012 | 40.66 | 41.52 | 40.54 | 40.66 | 235,054 | -0.05(-0.12%) |
Mar 02, 2012 | 41.25 | 41.54 | 40.22 | 40.71 | 199,968 | -0.66(-1.59%) |
Mar 01, 2012 | 40.94 | 41.62 | 40.83 | 41.36 | 210,399 | +0.23(+0.57%) |
Feb 29, 2012 | 40.50 | 42.11 | 40.40 | 41.13 | 517,340 | +0.67(+1.67%) |
Feb 28, 2012 | 40.26 | 40.54 | 39.91 | 40.46 | 293,525 | +0.38(+0.94%) |
Feb 27, 2012 | 39.02 | 40.64 | 38.82 | 40.08 | 793,591 | +0.22(+0.56%) |
Feb 24, 2012 | 40.68 | 40.95 | 39.61 | 39.85 | 307,542 | -0.73(-1.80%) |
Feb 23, 2012 | 40.80 | 41.05 | 40.45 | 40.58 | 154,131 | -0.12(-0.30%) |
Feb 22, 2012 | 40.83 | 40.96 | 40.29 | 40.71 | 294,005 | -0.07(-0.18%) |
Feb 21, 2012 | 40.89 | 41.40 | 40.42 | 40.78 | 290,566 | +0.15(+0.38%) |
Feb 17, 2012 | 40.48 | 40.93 | 40.35 | 40.62 | 353,058 | +0.27(+0.68%) |
Feb 16, 2012 | 38.77 | 40.50 | 38.75 | 40.35 | 222,123 | +1.37(+3.50%) |
Feb 15, 2012 | 39.44 | 39.69 | 38.63 | 38.99 | 207,014 | -0.39(-0.98%) |
Feb 14, 2012 | 39.77 | 39.85 | 39.03 | 39.37 | 250,109 | -0.50(-1.25%) |
Feb 13, 2012 | 39.69 | 40.05 | 39.57 | 39.87 | 179,122 | +0.42(+1.06%) |
Feb 10, 2012 | 39.32 | 39.80 | 39.02 | 39.45 | 62,385 | -0.40(-1.01%) |
Feb 09, 2012 | 39.85 | 40.11 | 39.35 | 39.85 | 131,860 | +0.15(+0.38%) |
Feb 08, 2012 | 39.49 | 39.83 | 39.12 | 39.70 | 119,700 | +0.20(+0.51%) |
Feb 07, 2012 | 39.54 | 39.88 | 39.14 | 39.50 | 89,222 | -0.17(-0.43%) |
Feb 06, 2012 | 39.83 | 40.00 | 39.17 | 39.67 | 105,870 | -0.38(-0.94%) |
Feb 03, 2012 | 39.40 | 40.26 | 39.20 | 40.05 | 202,147 | +1.25(+3.23%) |
Feb 02, 2012 | 38.54 | 39.18 | 38.54 | 38.79 | 103,027 | +0.33(+0.86%) |
Feb 01, 2012 | 37.78 | 38.93 | 37.54 | 38.46 | 158,651 | +0.96(+2.57%) |
Jan 31, 2012 | 38.04 | 38.15 | 37.17 | 37.50 | 123,346 | -0.29(-0.77%) |
Jan 30, 2012 | 37.79 | 37.85 | 37.02 | 37.79 | 130,119 | -0.35(-0.91%) |
Jan 27, 2012 | 38.20 | 38.37 | 37.52 | 38.14 | 131,416 | -0.16(-0.42%) |
Jan 26, 2012 | 39.05 | 39.31 | 37.94 | 38.30 | 151,532 | -0.42(-1.08%) |
Jan 25, 2012 | 38.02 | 38.85 | 37.27 | 38.71 | 167,138 | +0.68(+1.79%) |
Jan 24, 2012 | 37.17 | 38.10 | 36.86 | 38.03 | 215,166 | +0.51(+1.35%) |
Jan 23, 2012 | 37.82 | 38.75 | 37.13 | 37.53 | 304,481 | -0.71(-1.85%) |
Jan 20, 2012 | 39.05 | 39.16 | 37.95 | 38.23 | 250,231 | -0.92(-2.36%) |
Jan 19, 2012 | 38.87 | 39.44 | 38.49 | 39.16 | 344,098 | +0.26(+0.68%) |
Jan 18, 2012 | 38.46 | 39.12 | 38.10 | 38.89 | 211,603 | +0.36(+0.94%) |
Jan 17, 2012 | 38.12 | 38.88 | 38.12 | 38.53 | 246,238 | +0.76(+2.02%) |
Jan 13, 2012 | 37.62 | 37.93 | 36.79 | 37.77 | 303,567 | -0.26(-0.68%) |
Jan 12, 2012 | 38.36 | 38.46 | 37.44 | 38.02 | 317,049 | -0.35(-0.90%) |
Jan 11, 2012 | 37.93 | 39.12 | 37.93 | 38.37 | 488,265 | +0.32(+0.84%) |
Jan 10, 2012 | 38.10 | 38.51 | 37.85 | 38.05 | 321,636 | +0.55(+1.46%) |
Jan 09, 2012 | 37.59 | 37.94 | 37.31 | 37.50 | 563,761 | +0.07(+0.19%) |
Jan 06, 2012 | 37.24 | 38.09 | 36.90 | 37.43 | 571,569 | +0.39(+1.04%) |
Jan 05, 2012 | 36.26 | 37.36 | 35.85 | 37.04 | 397,782 | +0.56(+1.54%) |
Jan 04, 2012 | 36.00 | 36.82 | 35.81 | 36.48 | 214,899 | +1.25(+3.56%) |
Dec 30, 2011 | 35.15 | 35.41 | 35.12 | 35.23 | 252,781 | +0.11(+0.32%) |
Dec 29, 2011 | 34.29 | 35.24 | 34.29 | 35.12 | 270,905 | +1.01(+2.97%) |
Dec 28, 2011 | 34.82 | 34.82 | 33.67 | 34.10 | 196,508 | -0.84(-2.39%) |
Dec 27, 2011 | 35.18 | 35.18 | 34.84 | 34.94 | 67,121 | -0.28(-0.80%) |
Dec 23, 2011 | 35.45 | 35.57 | 35.14 | 35.22 | 160,471 | +0.80(+2.33%) |
Dec 21, 2011 | 33.47 | 34.70 | 33.12 | 34.42 | 195,570 | +0.96(+2.86%) |
Dec 20, 2011 | 32.16 | 33.61 | 32.08 | 33.46 | 221,341 | +2.00(+6.36%) |
Dec 19, 2011 | 32.47 | 32.70 | 31.37 | 31.46 | 190,410 | -0.74(-2.29%) |
Dec 16, 2011 | 32.04 | 32.57 | 31.89 | 32.20 | 612,625 | +0.23(+0.73%) |
Dec 15, 2011 | 32.08 | 32.27 | 31.79 | 31.97 | 179,704 | +0.24(+0.76%) |
Dec 14, 2011 | 32.97 | 33.22 | 31.70 | 31.73 | 187,876 | -1.57(-4.70%) |
Dec 13, 2011 | 34.17 | 34.37 | 33.07 | 33.29 | 245,913 | -0.59(-1.73%) |
Dec 12, 2011 | 33.52 | 33.91 | 33.29 | 33.88 | 145,240 | -0.11(-0.33%) |
Dec 09, 2011 | 33.60 | 34.57 | 33.55 | 33.99 | 253,552 | +0.38(+1.12%) |
Dec 08, 2011 | 34.13 | 34.21 | 33.50 | 33.61 | 463,851 | -0.87(-2.52%) |
Dec 07, 2011 | 33.62 | 34.73 | 33.42 | 34.48 | 513,599 | +0.67(+2.00%) |
Dec 06, 2011 | 34.13 | 34.15 | 33.03 | 33.81 | 258,156 | -0.31(-0.92%) |
Dec 05, 2011 | 33.73 | 34.58 | 33.69 | 34.12 | 419,865 | +0.95(+2.86%) |
Dec 02, 2011 | 32.82 | 33.49 | 32.63 | 33.17 | 411,562 | +0.82(+2.53%) |
Dec 01, 2011 | 31.69 | 32.76 | 31.52 | 32.35 | 261,215 | +0.48(+1.51%) |
Nov 30, 2011 | 32.14 | 32.67 | 31.60 | 31.87 | 684,765 | +0.94(+3.04%) |
Nov 29, 2011 | 31.22 | 31.40 | 30.51 | 30.93 | 168,733 | -0.28(-0.90%) |
Nov 28, 2011 | 31.62 | 31.66 | 30.96 | 31.21 | 186,681 | +0.71(+2.32%) |
Nov 25, 2011 | 30.90 | 31.21 | 30.37 | 30.51 | 73,792 | -0.65(-2.09%) |
Nov 23, 2011 | 31.20 | 31.81 | 30.87 | 31.16 | 291,066 | -0.36(-1.15%) |
Nov 22, 2011 | 30.98 | 31.95 | 30.98 | 31.52 | 218,199 | +0.39(+1.26%) |
Nov 21, 2011 | 30.98 | 31.37 | 30.87 | 31.13 | 213,926 | -0.40(-1.27%) |
Nov 18, 2011 | 31.75 | 31.76 | 31.28 | 31.53 | 248,498 | +0.00(+0.00%) |
Nov 17, 2011 | 31.88 | 32.28 | 31.18 | 31.53 | 138,646 | -0.35(-1.08%) |
Nov 16, 2011 | 32.03 | 32.84 | 31.87 | 31.87 | 160,766 | -0.44(-1.37%) |
Nov 15, 2011 | 31.70 | 32.42 | 31.68 | 32.31 | 195,024 | +0.40(+1.26%) |
Nov 14, 2011 | 32.01 | 32.24 | 31.66 | 31.91 | 88,596 | -0.18(-0.55%) |
Nov 11, 2011 | 31.49 | 32.54 | 31.49 | 32.09 | 106,009 | +1.00(+3.23%) |
Nov 10, 2011 | 31.17 | 31.37 | 30.79 | 31.09 | 162,501 | +0.27(+0.89%) |
Nov 09, 2011 | 31.51 | 31.69 | 30.51 | 30.81 | 201,293 | -1.70(-5.24%) |
Nov 08, 2011 | 32.34 | 32.67 | 31.38 | 32.51 | 117,813 | +0.32(+1.00%) |
Nov 07, 2011 | 32.24 | 32.62 | 31.41 | 32.19 | 87,683 | -0.30(-0.91%) |
Nov 04, 2011 | 32.11 | 32.60 | 31.64 | 32.49 | 113,904 | -0.02(-0.05%) |
Nov 03, 2011 | 31.94 | 32.60 | 31.47 | 32.51 | 189,454 | +0.84(+2.66%) |
Nov 02, 2011 | 31.50 | 32.02 | 30.91 | 31.66 | 340,776 | +0.63(+2.02%) |
Nov 01, 2011 | 33.06 | 33.13 | 30.89 | 31.04 | 713,076 | -3.16(-9.25%) |
Oct 31, 2011 | 35.16 | 35.94 | 34.12 | 34.20 | 407,447 | -1.94(-5.36%) |
Oct 28, 2011 | 36.29 | 36.48 | 35.53 | 36.14 | 239,355 | -0.31(-0.86%) |
Oct 27, 2011 | 36.34 | 36.91 | 35.94 | 36.45 | 630,915 | +1.23(+3.49%) |
Oct 26, 2011 | 35.20 | 35.35 | 34.45 | 35.22 | 273,452 | +0.32(+0.92%) |
Oct 25, 2011 | 34.66 | 35.65 | 34.51 | 34.90 | 403,325 | -0.80(-2.25%) |
Oct 24, 2011 | 34.42 | 36.10 | 34.29 | 35.70 | 258,313 | +1.38(+4.02%) |
Oct 21, 2011 | 34.04 | 34.71 | 33.71 | 34.32 | 269,245 | +0.63(+1.86%) |
Oct 20, 2011 | 33.17 | 33.93 | 32.94 | 33.69 | 359,510 | +0.74(+2.24%) |
Oct 19, 2011 | 32.83 | 33.64 | 32.69 | 32.96 | 425,751 | +0.14(+0.44%) |
Oct 18, 2011 | 31.29 | 33.10 | 30.99 | 32.81 | 372,753 | +1.65(+5.31%) |
Oct 17, 2011 | 32.51 | 32.68 | 31.13 | 31.16 | 200,837 | -1.41(-4.34%) |
Oct 14, 2011 | 31.59 | 32.84 | 31.47 | 32.57 | 390,721 | +1.49(+4.78%) |
Oct 13, 2011 | 31.18 | 31.30 | 30.20 | 31.09 | 316,353 | +0.10(+0.31%) |
Oct 12, 2011 | 30.79 | 31.84 | 30.64 | 30.99 | 221,776 | +0.51(+1.69%) |
Oct 11, 2011 | 30.89 | 31.33 | 30.31 | 30.47 | 250,163 | -0.81(-2.59%) |
Oct 10, 2011 | 30.80 | 31.39 | 30.69 | 31.29 | 252,213 | +1.13(+3.75%) |
Oct 07, 2011 | 30.56 | 30.84 | 29.59 | 30.15 | 338,039 | -0.24(-0.79%) |
Oct 06, 2011 | 30.11 | 30.44 | 29.98 | 30.39 | 294,201 | +0.59(+1.99%) |
Oct 05, 2011 | 28.80 | 29.95 | 28.48 | 29.80 | 176,785 | +1.04(+3.60%) |
Oct 04, 2011 | 26.57 | 28.84 | 26.36 | 28.76 | 197,882 | +1.90(+7.05%) |
Oct 03, 2011 | 27.38 | 27.87 | 26.63 | 26.87 | 208,887 | -0.79(-2.85%) |
Sep 30, 2011 | 28.50 | 28.50 | 27.65 | 27.66 | 166,752 | -1.39(-4.78%) |
Sep 29, 2011 | 29.13 | 29.45 | 28.25 | 29.05 | 183,291 | +0.60(+2.12%) |
Sep 28, 2011 | 29.85 | 29.98 | 28.27 | 28.44 | 256,223 | -1.41(-4.71%) |
Sep 27, 2011 | 30.36 | 30.89 | 29.57 | 29.85 | 326,865 | +0.14(+0.46%) |
Sep 26, 2011 | 28.56 | 29.87 | 28.30 | 29.71 | 213,545 | +1.34(+4.73%) |
Sep 23, 2011 | 27.67 | 28.54 | 27.57 | 28.37 | 153,454 | +0.71(+2.55%) |
Sep 22, 2011 | 27.82 | 27.94 | 27.23 | 27.66 | 586,581 | -1.07(-3.72%) |
Sep 21, 2011 | 29.81 | 29.89 | 28.73 | 28.73 | 174,159 | -1.16(-3.87%) |
Sep 20, 2011 | 30.99 | 31.13 | 29.76 | 29.89 | 667,088 | -0.84(-2.74%) |
Sep 19, 2011 | 30.53 | 30.88 | 30.02 | 30.73 | 188,180 | -0.38(-1.21%) |
Sep 16, 2011 | 31.26 | 31.29 | 30.71 | 31.11 | 410,795 | -0.09(-0.28%) |
Sep 15, 2011 | 31.03 | 31.66 | 30.68 | 31.20 | 179,450 | +0.39(+1.25%) |
Sep 14, 2011 | 30.32 | 31.19 | 29.88 | 30.81 | 229,867 | +0.77(+2.57%) |
Sep 13, 2011 | 29.54 | 30.46 | 29.54 | 30.04 | 213,072 | +0.63(+2.16%) |
Sep 12, 2011 | 29.21 | 30.05 | 28.84 | 29.41 | 356,804 | -0.22(-0.76%) |
Sep 09, 2011 | 29.88 | 30.27 | 29.26 | 29.63 | 342,285 | -0.60(-1.99%) |
Sep 08, 2011 | 30.74 | 30.87 | 29.90 | 30.23 | 437,730 | -0.84(-2.71%) |
Sep 07, 2011 | 30.60 | 31.29 | 30.43 | 31.08 | 300,372 | +0.92(+3.03%) |
Sep 06, 2011 | 29.09 | 30.21 | 28.90 | 30.16 | 385,014 | -0.07(-0.24%) |
Sep 02, 2011 | 31.40 | 31.47 | 30.20 | 30.23 | 473,231 | -1.88(-5.85%) |
Sep 01, 2011 | 32.32 | 33.31 | 31.99 | 32.11 | 456,676 | -0.22(-0.70%) |
Aug 31, 2011 | 32.47 | 32.87 | 31.86 | 32.34 | 262,559 | +0.02(+0.05%) |
Aug 30, 2011 | 31.78 | 32.43 | 31.05 | 32.32 | 294,227 | +0.31(+0.98%) |
Aug 29, 2011 | 31.13 | 32.05 | 30.91 | 32.01 | 175,663 | +1.22(+3.96%) |
Aug 26, 2011 | 29.31 | 30.87 | 29.08 | 30.79 | 336,084 | +1.24(+4.18%) |
Aug 25, 2011 | 30.54 | 30.88 | 29.45 | 29.55 | 239,693 | -0.71(-2.36%) |
Aug 24, 2011 | 29.46 | 30.35 | 29.21 | 30.27 | 270,041 | +0.75(+2.53%) |
Aug 23, 2011 | 28.45 | 29.54 | 28.28 | 29.52 | 327,783 | +1.13(+3.99%) |
Aug 22, 2011 | 28.71 | 28.95 | 28.27 | 28.39 | 524,263 | +0.43(+1.52%) |
Aug 19, 2011 | 28.41 | 29.56 | 27.94 | 27.96 | 678,021 | -0.96(-3.30%) |
Aug 18, 2011 | 29.73 | 29.92 | 28.55 | 28.92 | 788,423 | -1.69(-5.51%) |
Aug 17, 2011 | 30.95 | 31.46 | 30.52 | 30.60 | 619,285 | -0.13(-0.42%) |
Aug 16, 2011 | 30.39 | 31.13 | 30.20 | 30.73 | 712,785 | +0.06(+0.21%) |
Aug 15, 2011 | 29.97 | 30.67 | 29.94 | 30.67 | 635,460 | +1.34(+4.57%) |
Aug 12, 2011 | 28.38 | 29.57 | 28.31 | 29.33 | 563,877 | +1.31(+4.67%) |
Aug 11, 2011 | 26.76 | 28.60 | 26.53 | 28.02 | 616,775 | +1.44(+5.41%) |
Aug 10, 2011 | 27.41 | 27.70 | 26.55 | 26.58 | 698,546 | -1.65(-5.86%) |
Aug 09, 2011 | 26.65 | 28.40 | 26.56 | 28.23 | 1,126,069 | +1.90(+7.20%) |
Aug 08, 2011 | 26.65 | 27.13 | 26.07 | 26.34 | 1,768,852 | -0.91(-3.33%) |
Aug 05, 2011 | 27.27 | 28.02 | 26.28 | 27.25 | 1,540,046 | +0.51(+1.92%) |
Aug 04, 2011 | 27.71 | 28.08 | 26.56 | 26.73 | 1,511,856 | -1.38(-4.91%) |
Aug 03, 2011 | 28.33 | 28.52 | 27.51 | 28.11 | 986,709 | -0.31(-1.07%) |
Aug 02, 2011 | 30.09 | 30.29 | 28.36 | 28.42 | 1,199,007 | -1.94(-6.38%) |
Aug 01, 2011 | 31.72 | 31.92 | 29.50 | 30.35 | 1,019,193 | -1.37(-4.30%) |
Jul 29, 2011 | 31.61 | 32.19 | 31.13 | 31.72 | 458,733 | -0.22(-0.70%) |
Jul 28, 2011 | 32.16 | 32.72 | 31.90 | 31.94 | 500,714 | -0.30(-0.92%) |
Jul 27, 2011 | 32.75 | 32.92 | 32.02 | 32.24 | 331,238 | -0.67(-2.05%) |
Jul 26, 2011 | 33.93 | 33.93 | 32.87 | 32.92 | 534,484 | -1.16(-3.39%) |
Jul 25, 2011 | 33.63 | 34.24 | 33.63 | 34.07 | 405,030 | +0.08(+0.24%) |
Jul 22, 2011 | 34.20 | 34.20 | 33.97 | 33.99 | 188,795 | -0.55(-1.60%) |
Jul 21, 2011 | 34.48 | 34.79 | 34.46 | 34.55 | 209,771 | +0.24(+0.70%) |
Jul 20, 2011 | 34.39 | 34.53 | 33.85 | 34.31 | 292,134 | +0.00(+0.00%) |
Jul 19, 2011 | 34.10 | 34.43 | 33.86 | 34.31 | 347,949 | +0.55(+1.62%) |
Jul 18, 2011 | 35.00 | 35.04 | 33.52 | 33.76 | 516,015 | -1.78(-5.02%) |
Jul 15, 2011 | 36.05 | 36.19 | 35.36 | 35.54 | 258,068 | -0.29(-0.81%) |
Jul 14, 2011 | 36.42 | 36.58 | 35.53 | 35.83 | 237,553 | -0.51(-1.39%) |
Jul 13, 2011 | 36.38 | 36.90 | 36.21 | 36.34 | 225,830 | +0.06(+0.15%) |
Jul 12, 2011 | 36.47 | 36.74 | 36.20 | 36.28 | 140,012 | -0.39(-1.05%) |
Jul 11, 2011 | 37.06 | 37.33 | 36.46 | 36.67 | 259,660 | -0.99(-2.62%) |
Jul 08, 2011 | 37.61 | 37.79 | 37.52 | 37.65 | 134,589 | -0.47(-1.24%) |
Jul 07, 2011 | 38.89 | 39.09 | 38.00 | 38.13 | 416,013 | -0.33(-0.86%) |
Jul 06, 2011 | 37.69 | 38.64 | 37.69 | 38.46 | 596,938 | +0.68(+1.81%) |
Jul 05, 2011 | 37.73 | 38.01 | 37.03 | 37.77 | 230,956 | +0.04(+0.11%) |
Jul 01, 2011 | 36.67 | 37.80 | 36.59 | 37.73 | 208,435 | +1.15(+3.14%) |
Jun 30, 2011 | 36.14 | 36.68 | 35.99 | 36.59 | 265,551 | +0.58(+1.61%) |
Jun 29, 2011 | 35.85 | 36.18 | 35.56 | 36.01 | 308,727 | +0.40(+1.13%) |
Jun 28, 2011 | 35.62 | 35.91 | 35.37 | 35.61 | 297,248 | +0.09(+0.25%) |
Jun 27, 2011 | 35.35 | 35.83 | 35.00 | 35.52 | 243,704 | +0.18(+0.52%) |
Jun 24, 2011 | 36.14 | 36.67 | 35.32 | 35.33 | 427,984 | -0.79(-2.18%) |
Jun 23, 2011 | 35.29 | 36.24 | 34.92 | 36.12 | 322,170 | +0.32(+0.90%) |
Jun 22, 2011 | 36.10 | 36.41 | 35.77 | 35.80 | 317,039 | -0.54(-1.48%) |
Jun 21, 2011 | 36.35 | 36.71 | 36.32 | 36.34 | 288,038 | +0.25(+0.69%) |
Jun 20, 2011 | 35.93 | 36.22 | 35.90 | 36.09 | 231,777 | +0.39(+1.08%) |
Jun 17, 2011 | 35.58 | 35.98 | 35.32 | 35.70 | 295,295 | +0.46(+1.30%) |
Jun 16, 2011 | 35.52 | 35.66 | 34.75 | 35.24 | 232,141 | -0.22(-0.63%) |
Jun 15, 2011 | 36.18 | 36.44 | 35.28 | 35.47 | 261,288 | -1.10(-3.01%) |
Jun 14, 2011 | 35.96 | 36.71 | 35.74 | 36.57 | 231,033 | +0.99(+2.78%) |
Jun 13, 2011 | 35.47 | 35.77 | 34.86 | 35.58 | 191,008 | +0.27(+0.75%) |
Jun 10, 2011 | 35.45 | 35.65 | 35.07 | 35.32 | 373,718 | -0.40(-1.12%) |
Jun 09, 2011 | 35.61 | 36.14 | 35.43 | 35.72 | 117,243 | +0.22(+0.63%) |
Jun 08, 2011 | 35.71 | 35.83 | 35.13 | 35.49 | 283,236 | -0.39(-1.10%) |
Jun 07, 2011 | 36.48 | 36.51 | 35.80 | 35.89 | 213,913 | -0.37(-1.02%) |
Jun 06, 2011 | 36.95 | 37.04 | 36.13 | 36.26 | 190,888 | -0.72(-1.95%) |
Jun 03, 2011 | 36.99 | 37.47 | 36.84 | 36.98 | 160,719 | +0.12(+0.33%) |
May 24, 2011 | 36.93 | 37.25 | 36.54 | 36.86 | 254,559 | +0.06(+0.15%) |
May 23, 2011 | 36.55 | 36.83 | 36.00 | 36.80 | 270,686 | -0.37(-0.99%) |
May 20, 2011 | 37.40 | 37.47 | 36.61 | 37.17 | 149,089 | -0.48(-1.28%) |
May 19, 2011 | 37.70 | 37.83 | 37.30 | 37.65 | 140,453 | +0.18(+0.49%) |
May 18, 2011 | 37.12 | 37.49 | 36.93 | 37.47 | 115,181 | +0.46(+1.24%) |
May 17, 2011 | 37.11 | 37.16 | 36.60 | 37.01 | 251,223 | -0.43(-1.16%) |
May 16, 2011 | 38.23 | 38.25 | 37.31 | 37.44 | 257,240 | -0.96(-2.49%) |
May 13, 2011 | 38.21 | 38.84 | 37.89 | 38.40 | 398,317 | +0.26(+0.67%) |
May 12, 2011 | 37.01 | 38.19 | 36.87 | 38.14 | 411,465 | +0.93(+2.50%) |
May 11, 2011 | 37.65 | 37.65 | 36.75 | 37.21 | 311,879 | -0.52(-1.38%) |
May 10, 2011 | 37.14 | 37.78 | 36.96 | 37.73 | 294,028 | +0.71(+1.93%) |
May 09, 2011 | 36.97 | 37.15 | 36.77 | 37.02 | 236,931 | +0.18(+0.50%) |
May 06, 2011 | 37.37 | 37.74 | 36.54 | 36.83 | 246,293 | -0.02(-0.07%) |
May 05, 2011 | 36.96 | 37.14 | 36.38 | 36.86 | 276,587 | -0.27(-0.71%) |
May 04, 2011 | 37.49 | 37.54 | 36.47 | 37.12 | 326,057 | -0.34(-0.90%) |
May 03, 2011 | 37.66 | 37.70 | 37.12 | 37.46 | 476,345 | -0.28(-0.74%) |