Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 34.74 | 34.89 | 34.28 | 34.38 | 246,100 | -0.38(-1.11%) |
Apr 27, 2012 | 34.60 | 34.90 | 34.46 | 34.76 | 136,164 | +0.20(+0.57%) |
Apr 26, 2012 | 34.48 | 34.76 | 34.29 | 34.56 | 135,641 | -0.10(-0.28%) |
Apr 25, 2012 | 34.19 | 34.76 | 34.19 | 34.66 | 138,664 | +0.71(+2.08%) |
Apr 24, 2012 | 34.26 | 34.66 | 33.85 | 33.96 | 227,261 | -0.20(-0.58%) |
Apr 23, 2012 | 34.29 | 34.38 | 33.80 | 34.15 | 164,067 | -0.44(-1.28%) |
Apr 20, 2012 | 34.65 | 34.90 | 34.56 | 34.60 | 79,691 | +0.06(+0.17%) |
Apr 19, 2012 | 34.49 | 34.85 | 34.21 | 34.54 | 128,642 | +0.11(+0.32%) |
Apr 18, 2012 | 34.58 | 34.92 | 34.32 | 34.43 | 177,958 | -0.41(-1.18%) |
Apr 17, 2012 | 34.65 | 34.99 | 34.59 | 34.84 | 173,057 | +0.39(+1.13%) |
Apr 16, 2012 | 34.39 | 34.55 | 34.12 | 34.45 | 187,405 | +0.13(+0.39%) |
Apr 13, 2012 | 34.63 | 34.65 | 34.13 | 34.31 | 246,445 | -0.39(-1.13%) |
Apr 12, 2012 | 34.32 | 34.81 | 34.32 | 34.71 | 225,320 | +0.52(+1.52%) |
Apr 11, 2012 | 34.43 | 34.50 | 33.99 | 34.19 | 203,378 | +0.01(+0.02%) |
Apr 10, 2012 | 34.71 | 34.85 | 34.02 | 34.18 | 373,282 | -0.53(-1.51%) |
Apr 09, 2012 | 34.82 | 35.10 | 34.69 | 34.71 | 212,003 | -0.67(-1.90%) |
Apr 05, 2012 | 35.89 | 35.95 | 35.29 | 35.38 | 277,983 | -0.54(-1.52%) |
Apr 04, 2012 | 35.85 | 35.99 | 35.50 | 35.92 | 380,913 | -0.18(-0.50%) |
Apr 03, 2012 | 36.11 | 36.16 | 35.42 | 36.10 | 446,458 | -0.11(-0.30%) |
Apr 02, 2012 | 35.70 | 36.44 | 35.44 | 36.21 | 420,541 | +0.37(+1.04%) |
Mar 30, 2012 | 36.45 | 36.45 | 35.23 | 35.84 | 318,252 | -0.31(-0.85%) |
Mar 29, 2012 | 35.16 | 36.22 | 34.80 | 36.15 | 416,677 | +0.76(+2.16%) |
Mar 28, 2012 | 34.17 | 35.40 | 34.05 | 35.38 | 414,528 | +1.30(+3.82%) |
Mar 27, 2012 | 33.81 | 34.37 | 33.53 | 34.08 | 174,948 | +0.34(+1.01%) |
Mar 26, 2012 | 33.75 | 33.96 | 33.28 | 33.74 | 170,002 | +0.41(+1.23%) |
Mar 23, 2012 | 32.99 | 33.35 | 32.76 | 33.33 | 83,540 | +0.45(+1.36%) |
Mar 22, 2012 | 33.07 | 33.08 | 32.66 | 32.88 | 145,097 | -0.51(-1.52%) |
Mar 21, 2012 | 33.71 | 33.71 | 33.28 | 33.39 | 143,305 | -0.21(-0.61%) |
Mar 20, 2012 | 33.43 | 33.71 | 33.24 | 33.60 | 105,131 | -0.01(-0.04%) |
Mar 19, 2012 | 33.65 | 33.96 | 33.56 | 33.61 | 158,443 | -0.08(-0.23%) |
Mar 16, 2012 | 33.42 | 33.77 | 33.36 | 33.69 | 249,617 | +0.38(+1.15%) |
Mar 15, 2012 | 33.21 | 33.38 | 33.14 | 33.30 | 109,398 | +0.22(+0.67%) |
Mar 14, 2012 | 33.03 | 33.33 | 32.89 | 33.08 | 125,318 | +0.12(+0.37%) |
Mar 13, 2012 | 32.58 | 33.00 | 32.39 | 32.96 | 178,283 | +0.62(+1.91%) |
Mar 12, 2012 | 32.30 | 32.41 | 32.11 | 32.34 | 127,270 | +0.10(+0.32%) |
Mar 09, 2012 | 32.01 | 32.66 | 31.94 | 32.24 | 122,412 | +0.12(+0.38%) |
Mar 08, 2012 | 31.71 | 32.37 | 31.71 | 32.12 | 194,485 | +0.55(+1.73%) |
Mar 07, 2012 | 31.34 | 31.61 | 31.08 | 31.57 | 238,257 | +0.36(+1.14%) |
Mar 06, 2012 | 31.28 | 31.31 | 30.87 | 31.22 | 267,461 | -0.32(-1.01%) |
Mar 05, 2012 | 31.60 | 31.65 | 30.99 | 31.53 | 323,900 | +0.32(+1.04%) |
Mar 02, 2012 | 31.09 | 31.37 | 30.53 | 31.21 | 362,826 | -0.46(-1.47%) |
Mar 01, 2012 | 33.45 | 33.54 | 31.07 | 31.67 | 495,802 | -0.88(-2.71%) |
Feb 29, 2012 | 32.76 | 33.10 | 32.32 | 32.56 | 416,267 | -0.23(-0.70%) |
Feb 28, 2012 | 32.65 | 33.24 | 32.54 | 32.79 | 142,510 | +0.23(+0.70%) |
Feb 27, 2012 | 32.15 | 32.72 | 31.79 | 32.56 | 178,279 | +0.22(+0.67%) |
Feb 24, 2012 | 32.49 | 32.53 | 32.23 | 32.34 | 83,612 | -0.06(-0.18%) |
Feb 23, 2012 | 32.30 | 32.50 | 32.06 | 32.40 | 133,891 | +0.18(+0.57%) |
Feb 22, 2012 | 32.45 | 32.62 | 32.16 | 32.21 | 145,936 | -0.27(-0.84%) |
Feb 21, 2012 | 32.36 | 32.70 | 32.27 | 32.49 | 130,847 | +0.18(+0.57%) |
Feb 17, 2012 | 32.58 | 32.70 | 32.20 | 32.30 | 86,012 | -0.11(-0.35%) |
Feb 16, 2012 | 31.64 | 32.44 | 31.54 | 32.42 | 244,492 | +0.76(+2.41%) |
Feb 15, 2012 | 32.56 | 32.59 | 31.53 | 31.66 | 327,461 | -0.77(-2.37%) |
Feb 14, 2012 | 32.37 | 32.61 | 32.05 | 32.42 | 86,531 | -0.09(-0.27%) |
Feb 13, 2012 | 32.68 | 32.76 | 32.36 | 32.51 | 196,520 | +0.23(+0.71%) |
Feb 10, 2012 | 31.90 | 32.32 | 31.71 | 32.28 | 203,822 | +0.09(+0.28%) |
Feb 09, 2012 | 32.35 | 32.44 | 31.62 | 32.20 | 172,576 | -0.11(-0.33%) |
Feb 08, 2012 | 32.39 | 32.76 | 32.18 | 32.30 | 163,658 | -0.05(-0.16%) |
Feb 07, 2012 | 32.26 | 32.76 | 32.11 | 32.35 | 129,616 | +0.06(+0.18%) |
Feb 06, 2012 | 32.27 | 32.52 | 32.05 | 32.30 | 153,252 | -0.24(-0.72%) |
Feb 03, 2012 | 31.96 | 32.72 | 31.88 | 32.53 | 284,252 | +1.04(+3.29%) |
Feb 02, 2012 | 31.51 | 31.84 | 31.39 | 31.50 | 137,177 | -0.03(-0.10%) |
Feb 01, 2012 | 30.96 | 31.73 | 30.85 | 31.53 | 286,962 | +0.72(+2.35%) |
Jan 31, 2012 | 31.08 | 31.09 | 30.64 | 30.80 | 211,998 | -0.07(-0.23%) |
Jan 30, 2012 | 30.92 | 31.17 | 30.51 | 30.87 | 124,192 | -0.34(-1.08%) |
Jan 27, 2012 | 30.98 | 31.34 | 30.90 | 31.21 | 136,455 | +0.19(+0.61%) |
Jan 26, 2012 | 31.06 | 31.27 | 30.82 | 31.02 | 148,432 | -0.06(-0.20%) |
Jan 25, 2012 | 30.80 | 31.10 | 30.52 | 31.08 | 135,857 | +0.21(+0.68%) |
Jan 24, 2012 | 30.70 | 31.06 | 30.56 | 30.87 | 198,343 | -0.14(-0.45%) |
Jan 23, 2012 | 30.70 | 31.03 | 30.53 | 31.01 | 121,103 | +0.31(+0.99%) |
Jan 20, 2012 | 31.37 | 31.50 | 30.68 | 30.71 | 206,802 | -0.90(-2.86%) |
Jan 19, 2012 | 30.80 | 31.78 | 30.74 | 31.61 | 275,648 | +0.81(+2.62%) |
Jan 18, 2012 | 30.19 | 30.86 | 30.10 | 30.80 | 152,162 | +0.53(+1.76%) |
Jan 17, 2012 | 29.96 | 30.49 | 29.77 | 30.27 | 451,875 | +0.55(+1.84%) |
Jan 13, 2012 | 29.84 | 29.91 | 29.39 | 29.72 | 221,666 | -0.27(-0.89%) |
Jan 12, 2012 | 29.94 | 30.26 | 29.59 | 29.99 | 244,184 | +0.01(+0.02%) |
Jan 11, 2012 | 29.66 | 30.04 | 29.66 | 29.98 | 215,291 | +0.14(+0.47%) |
Jan 10, 2012 | 29.89 | 30.07 | 29.62 | 29.84 | 209,321 | +0.37(+1.25%) |
Jan 09, 2012 | 29.74 | 29.80 | 29.39 | 29.47 | 173,495 | -0.16(-0.54%) |
Jan 06, 2012 | 29.51 | 29.77 | 29.30 | 29.63 | 256,251 | +0.13(+0.43%) |
Jan 05, 2012 | 29.46 | 29.76 | 29.05 | 29.51 | 182,067 | -0.15(-0.49%) |
Jan 04, 2012 | 29.81 | 29.89 | 29.50 | 29.65 | 129,550 | +0.69(+2.39%) |
Dec 30, 2011 | 28.88 | 29.14 | 28.88 | 28.96 | 164,026 | +0.08(+0.29%) |
Dec 29, 2011 | 28.50 | 29.00 | 28.50 | 28.88 | 131,728 | +0.49(+1.72%) |
Dec 28, 2011 | 28.69 | 28.74 | 28.31 | 28.39 | 157,524 | -0.50(-1.72%) |
Dec 27, 2011 | 28.94 | 29.02 | 28.79 | 28.88 | 91,569 | -0.24(-0.81%) |
Dec 23, 2011 | 28.90 | 29.18 | 28.79 | 29.12 | 125,690 | +0.72(+2.55%) |
Dec 21, 2011 | 28.16 | 28.54 | 27.97 | 28.39 | 281,013 | +0.08(+0.29%) |
Dec 20, 2011 | 27.76 | 28.48 | 27.76 | 28.31 | 247,377 | +1.13(+4.14%) |
Dec 19, 2011 | 27.77 | 28.37 | 26.98 | 27.19 | 603,809 | -0.45(-1.63%) |
Dec 16, 2011 | 27.26 | 27.83 | 27.22 | 27.64 | 603,779 | +0.46(+1.71%) |
Dec 15, 2011 | 27.23 | 27.42 | 26.89 | 27.17 | 192,408 | +0.14(+0.54%) |
Dec 14, 2011 | 27.13 | 27.43 | 26.90 | 27.03 | 306,852 | -0.33(-1.22%) |
Dec 13, 2011 | 28.04 | 28.33 | 27.24 | 27.36 | 236,774 | -0.48(-1.74%) |
Dec 12, 2011 | 28.61 | 28.61 | 27.66 | 27.85 | 322,515 | -1.06(-3.68%) |
Dec 09, 2011 | 28.22 | 29.19 | 28.22 | 28.91 | 381,160 | +0.75(+2.66%) |
Dec 08, 2011 | 29.21 | 29.33 | 28.04 | 28.16 | 453,320 | -1.05(-3.58%) |
Dec 07, 2011 | 28.78 | 29.41 | 28.61 | 29.21 | 265,987 | +0.13(+0.46%) |
Dec 06, 2011 | 29.28 | 29.38 | 28.87 | 29.07 | 187,590 | -0.16(-0.56%) |
Dec 05, 2011 | 28.63 | 29.51 | 28.63 | 29.24 | 440,839 | +0.91(+3.20%) |
Dec 02, 2011 | 29.09 | 29.18 | 28.29 | 28.33 | 665,713 | -0.40(-1.38%) |
Dec 01, 2011 | 29.33 | 29.79 | 28.70 | 28.73 | 314,247 | -0.62(-2.12%) |
Nov 30, 2011 | 28.30 | 29.39 | 28.24 | 29.35 | 460,414 | +2.00(+7.30%) |
Nov 29, 2011 | 26.76 | 27.58 | 26.63 | 27.36 | 446,274 | +0.71(+2.65%) |
Nov 28, 2011 | 26.83 | 27.87 | 26.28 | 26.65 | 1,770,130 | -1.44(-5.11%) |
Nov 25, 2011 | 27.89 | 28.44 | 27.89 | 28.09 | 93,341 | +0.18(+0.65%) |
Nov 23, 2011 | 28.45 | 28.68 | 27.87 | 27.90 | 216,281 | -0.82(-2.87%) |
Nov 22, 2011 | 28.80 | 28.99 | 28.63 | 28.73 | 253,634 | -0.17(-0.59%) |
Nov 21, 2011 | 29.11 | 29.33 | 28.63 | 28.90 | 181,067 | -0.69(-2.34%) |
Nov 18, 2011 | 29.76 | 29.80 | 29.44 | 29.59 | 499,095 | +0.04(+0.15%) |
Nov 17, 2011 | 29.84 | 30.17 | 29.45 | 29.55 | 349,582 | -0.37(-1.22%) |
Nov 16, 2011 | 30.01 | 30.58 | 29.79 | 29.91 | 319,708 | -0.35(-1.14%) |
Nov 15, 2011 | 29.84 | 30.52 | 29.72 | 30.26 | 119,317 | +0.22(+0.73%) |
Nov 14, 2011 | 30.55 | 30.58 | 29.90 | 30.04 | 281,597 | -0.69(-2.25%) |
Nov 11, 2011 | 30.52 | 30.99 | 30.52 | 30.73 | 188,624 | +0.58(+1.92%) |
Nov 10, 2011 | 30.14 | 30.26 | 29.74 | 30.15 | 187,764 | +0.39(+1.31%) |
Nov 09, 2011 | 29.87 | 30.48 | 29.68 | 29.76 | 808,624 | -0.81(-2.64%) |
Nov 08, 2011 | 29.89 | 30.62 | 29.79 | 30.57 | 498,312 | +0.81(+2.73%) |
Nov 07, 2011 | 28.93 | 29.75 | 28.77 | 29.75 | 492,294 | +0.74(+2.56%) |
Nov 04, 2011 | 28.03 | 29.01 | 27.70 | 29.01 | 268,546 | +0.84(+2.97%) |
Nov 03, 2011 | 27.70 | 28.46 | 27.42 | 28.17 | 365,009 | +0.76(+2.76%) |
Nov 02, 2011 | 27.32 | 27.80 | 27.01 | 27.42 | 236,208 | +0.56(+2.09%) |
Nov 01, 2011 | 27.69 | 28.56 | 26.78 | 26.86 | 497,421 | -1.33(-4.73%) |
Oct 31, 2011 | 29.15 | 29.38 | 28.17 | 28.19 | 378,771 | -1.23(-4.19%) |
Oct 28, 2011 | 29.97 | 30.08 | 29.38 | 29.43 | 383,831 | -0.47(-1.56%) |
Oct 27, 2011 | 29.66 | 30.31 | 29.11 | 29.89 | 921,889 | +1.16(+4.03%) |
Oct 26, 2011 | 29.04 | 29.28 | 28.11 | 28.73 | 262,329 | +0.10(+0.35%) |
Oct 25, 2011 | 29.23 | 29.25 | 28.58 | 28.63 | 141,638 | -0.64(-2.17%) |
Oct 24, 2011 | 29.10 | 29.41 | 28.96 | 29.27 | 375,882 | +0.31(+1.07%) |
Oct 21, 2011 | 28.82 | 29.13 | 28.59 | 28.96 | 191,547 | +0.51(+1.79%) |
Oct 20, 2011 | 28.61 | 28.76 | 27.98 | 28.45 | 178,095 | -0.03(-0.09%) |
Oct 19, 2011 | 29.01 | 29.15 | 28.39 | 28.48 | 165,079 | -0.48(-1.67%) |
Oct 18, 2011 | 28.64 | 29.28 | 28.21 | 28.96 | 361,294 | +0.46(+1.61%) |
Oct 17, 2011 | 29.40 | 29.55 | 28.35 | 28.50 | 282,968 | -1.13(-3.82%) |
Oct 14, 2011 | 29.74 | 29.74 | 29.09 | 29.63 | 204,062 | +0.03(+0.09%) |
Oct 13, 2011 | 29.81 | 29.98 | 29.17 | 29.61 | 186,729 | -0.29(-0.97%) |
Oct 12, 2011 | 29.62 | 30.18 | 29.45 | 29.90 | 197,553 | +0.55(+1.87%) |
Oct 11, 2011 | 29.43 | 29.75 | 29.19 | 29.35 | 176,135 | -0.23(-0.77%) |
Oct 10, 2011 | 29.07 | 29.60 | 29.06 | 29.58 | 178,489 | +1.08(+3.80%) |
Oct 07, 2011 | 29.43 | 29.43 | 28.14 | 28.49 | 192,325 | -0.64(-2.18%) |
Oct 06, 2011 | 28.40 | 29.17 | 27.98 | 29.13 | 274,095 | +0.86(+3.05%) |
Oct 05, 2011 | 27.70 | 28.43 | 27.34 | 28.27 | 649,943 | +0.79(+2.86%) |
Oct 04, 2011 | 26.06 | 27.53 | 25.67 | 27.48 | 656,193 | +1.26(+4.80%) |
Oct 03, 2011 | 26.90 | 27.33 | 26.21 | 26.22 | 565,398 | -0.78(-2.89%) |
Sep 30, 2011 | 27.68 | 27.80 | 26.98 | 27.00 | 340,417 | -0.98(-3.51%) |
Sep 29, 2011 | 27.76 | 28.19 | 27.44 | 27.98 | 285,001 | +0.59(+2.16%) |
Sep 28, 2011 | 28.47 | 28.57 | 27.30 | 27.39 | 456,522 | -1.11(-3.89%) |
Sep 27, 2011 | 28.31 | 29.33 | 27.93 | 28.50 | 235,470 | +0.77(+2.79%) |
Sep 26, 2011 | 27.76 | 27.76 | 26.84 | 27.73 | 206,403 | +0.28(+1.01%) |
Sep 23, 2011 | 27.29 | 27.67 | 26.96 | 27.45 | 196,827 | +0.21(+0.76%) |
Sep 22, 2011 | 27.88 | 27.92 | 26.96 | 27.24 | 348,479 | -1.27(-4.44%) |
Sep 21, 2011 | 29.84 | 29.84 | 28.48 | 28.51 | 187,241 | -1.28(-4.31%) |
Sep 20, 2011 | 29.96 | 30.02 | 29.62 | 29.79 | 505,380 | +0.03(+0.08%) |
Sep 19, 2011 | 29.58 | 29.84 | 29.23 | 29.77 | 415,665 | -0.50(-1.66%) |
Sep 16, 2011 | 30.42 | 30.74 | 30.13 | 30.27 | 922,919 | -0.11(-0.35%) |
Sep 15, 2011 | 30.06 | 30.53 | 29.81 | 30.38 | 435,115 | +0.57(+1.93%) |
Sep 14, 2011 | 29.36 | 30.13 | 28.85 | 29.80 | 403,848 | +0.75(+2.58%) |
Sep 13, 2011 | 28.92 | 29.19 | 28.59 | 29.05 | 614,495 | +0.12(+0.41%) |
Sep 12, 2011 | 29.29 | 29.56 | 28.32 | 28.94 | 724,287 | -0.64(-2.15%) |
Sep 09, 2011 | 30.48 | 30.60 | 29.39 | 29.57 | 493,455 | -1.28(-4.15%) |
Sep 08, 2011 | 31.08 | 31.29 | 30.75 | 30.85 | 413,583 | -0.51(-1.61%) |
Sep 07, 2011 | 31.38 | 31.56 | 31.14 | 31.36 | 460,149 | +0.40(+1.29%) |
Sep 06, 2011 | 30.43 | 30.99 | 30.32 | 30.96 | 612,050 | -0.27(-0.88%) |
Sep 02, 2011 | 30.25 | 31.37 | 30.20 | 31.23 | 737,588 | -0.05(-0.16%) |
Sep 01, 2011 | 32.13 | 32.30 | 29.80 | 31.28 | 1,910,291 | -3.58(-10.28%) |
Aug 31, 2011 | 34.30 | 35.03 | 33.79 | 34.87 | 517,215 | +0.58(+1.69%) |
Aug 30, 2011 | 34.70 | 34.81 | 33.95 | 34.28 | 428,486 | -0.47(-1.36%) |
Aug 29, 2011 | 33.84 | 34.89 | 33.65 | 34.76 | 233,753 | +1.46(+4.39%) |
Aug 26, 2011 | 32.56 | 33.54 | 32.07 | 33.30 | 288,848 | +0.56(+1.70%) |
Aug 25, 2011 | 33.93 | 34.15 | 32.43 | 32.74 | 251,417 | -0.89(-2.65%) |
Aug 24, 2011 | 33.40 | 33.77 | 33.01 | 33.64 | 175,457 | +0.26(+0.79%) |
Aug 23, 2011 | 32.54 | 33.37 | 32.33 | 33.37 | 136,121 | +1.06(+3.28%) |
Aug 22, 2011 | 32.77 | 32.92 | 32.17 | 32.31 | 136,856 | +0.26(+0.82%) |
Aug 19, 2011 | 32.28 | 33.13 | 32.04 | 32.05 | 111,103 | -0.60(-1.84%) |
Aug 18, 2011 | 33.71 | 33.71 | 32.31 | 32.65 | 152,546 | -1.98(-5.73%) |
Aug 17, 2011 | 34.85 | 34.93 | 34.53 | 34.63 | 204,989 | +0.10(+0.29%) |
Aug 16, 2011 | 34.61 | 34.96 | 34.34 | 34.53 | 115,114 | -0.46(-1.32%) |
Aug 15, 2011 | 34.67 | 35.00 | 34.47 | 35.00 | 128,728 | +0.79(+2.30%) |
Aug 12, 2011 | 34.05 | 34.45 | 33.70 | 34.21 | 280,264 | +0.42(+1.24%) |
Aug 11, 2011 | 32.33 | 34.24 | 32.30 | 33.79 | 286,192 | +1.65(+5.13%) |
Aug 10, 2011 | 32.80 | 33.05 | 31.90 | 32.14 | 394,243 | -0.66(-2.00%) |
Aug 09, 2011 | 32.77 | 32.88 | 30.48 | 32.80 | 308,763 | +2.07(+6.72%) |
Aug 08, 2011 | 32.77 | 33.00 | 30.72 | 30.73 | 380,668 | -2.75(-8.22%) |
Aug 05, 2011 | 34.65 | 34.80 | 32.79 | 33.49 | 360,028 | -0.76(-2.22%) |
Aug 04, 2011 | 35.48 | 35.55 | 34.23 | 34.25 | 384,907 | -1.60(-4.46%) |
Aug 03, 2011 | 36.18 | 36.18 | 35.12 | 35.84 | 489,661 | -0.21(-0.57%) |
Aug 02, 2011 | 37.15 | 37.17 | 36.04 | 36.05 | 385,405 | -1.44(-3.83%) |
Aug 01, 2011 | 38.53 | 38.53 | 37.06 | 37.49 | 393,860 | -0.62(-1.62%) |
Jul 29, 2011 | 38.32 | 38.32 | 37.78 | 38.10 | 238,258 | -0.27(-0.70%) |
Jul 28, 2011 | 38.95 | 39.06 | 38.29 | 38.37 | 186,105 | -0.49(-1.25%) |
Jul 27, 2011 | 39.50 | 39.53 | 38.86 | 38.86 | 390,612 | -0.72(-1.81%) |
Jul 26, 2011 | 40.15 | 40.15 | 39.53 | 39.58 | 158,747 | -0.51(-1.28%) |
Jul 25, 2011 | 39.76 | 40.23 | 39.63 | 40.09 | 150,146 | +0.02(+0.06%) |
Jul 22, 2011 | 40.04 | 40.21 | 40.04 | 40.06 | 90,811 | +0.04(+0.11%) |
Jul 21, 2011 | 39.89 | 40.05 | 39.63 | 40.02 | 325,647 | +0.39(+0.99%) |
Jul 20, 2011 | 39.81 | 39.88 | 39.38 | 39.63 | 313,447 | -0.06(-0.16%) |
Jul 19, 2011 | 39.70 | 39.83 | 39.46 | 39.69 | 171,884 | +0.14(+0.35%) |
Jul 18, 2011 | 40.26 | 40.26 | 39.42 | 39.55 | 113,443 | -0.89(-2.21%) |
Jul 15, 2011 | 40.18 | 40.56 | 39.79 | 40.44 | 209,127 | +0.27(+0.68%) |
Jul 14, 2011 | 40.88 | 41.03 | 39.97 | 40.17 | 135,139 | -0.68(-1.67%) |
Jul 13, 2011 | 41.00 | 41.33 | 40.77 | 40.85 | 150,700 | +0.09(+0.21%) |
Jul 12, 2011 | 41.01 | 41.01 | 40.68 | 40.76 | 118,905 | -0.29(-0.70%) |
Jul 11, 2011 | 40.99 | 41.14 | 40.81 | 41.05 | 169,366 | -0.20(-0.48%) |
Jul 08, 2011 | 41.42 | 41.56 | 41.19 | 41.25 | 221,193 | -0.49(-1.18%) |
Jul 07, 2011 | 41.84 | 42.02 | 41.65 | 41.74 | 144,519 | +0.11(+0.27%) |
Jul 06, 2011 | 41.33 | 41.77 | 41.19 | 41.63 | 190,628 | +0.30(+0.72%) |
Jul 05, 2011 | 41.11 | 41.36 | 40.64 | 41.33 | 152,216 | +0.29(+0.70%) |
Jul 01, 2011 | 40.71 | 41.14 | 40.63 | 41.04 | 166,290 | +0.46(+1.12%) |
Jun 30, 2011 | 40.49 | 40.81 | 40.31 | 40.59 | 183,231 | +0.38(+0.95%) |
Jun 29, 2011 | 40.26 | 40.48 | 39.96 | 40.21 | 143,230 | +0.19(+0.48%) |
Jun 28, 2011 | 40.26 | 40.29 | 39.76 | 40.01 | 211,181 | -0.02(-0.05%) |
Jun 27, 2011 | 40.04 | 40.69 | 39.85 | 40.03 | 164,420 | +0.09(+0.22%) |
Jun 24, 2011 | 40.49 | 40.53 | 39.83 | 39.95 | 309,672 | -0.46(-1.14%) |
Jun 23, 2011 | 39.98 | 40.44 | 39.60 | 40.41 | 154,986 | -0.02(-0.05%) |
Jun 22, 2011 | 40.27 | 41.09 | 40.18 | 40.43 | 257,293 | +0.18(+0.45%) |
Jun 21, 2011 | 39.80 | 40.38 | 39.63 | 40.25 | 195,345 | +0.53(+1.34%) |
Jun 20, 2011 | 39.68 | 39.81 | 39.60 | 39.71 | 170,585 | +0.30(+0.76%) |
Jun 17, 2011 | 39.88 | 40.07 | 39.38 | 39.42 | 323,624 | -0.16(-0.39%) |
Jun 16, 2011 | 39.76 | 40.02 | 39.21 | 39.57 | 217,402 | -0.05(-0.13%) |
Jun 15, 2011 | 40.46 | 40.68 | 39.33 | 39.62 | 352,579 | -1.00(-2.46%) |
Jun 14, 2011 | 41.88 | 41.90 | 40.54 | 40.62 | 432,597 | -0.95(-2.28%) |
Jun 13, 2011 | 40.69 | 41.77 | 40.49 | 41.57 | 421,256 | +1.07(+2.65%) |
Jun 10, 2011 | 41.21 | 41.21 | 40.43 | 40.50 | 186,916 | -0.78(-1.88%) |
Jun 09, 2011 | 41.10 | 41.54 | 40.22 | 41.27 | 359,480 | +1.44(+3.61%) |
Jun 08, 2011 | 39.97 | 40.03 | 39.60 | 39.83 | 217,591 | -0.27(-0.68%) |
Jun 07, 2011 | 40.04 | 40.48 | 39.74 | 40.10 | 275,336 | +0.55(+1.40%) |
Jun 06, 2011 | 39.73 | 39.82 | 39.42 | 39.55 | 212,130 | -0.12(-0.30%) |
Jun 03, 2011 | 39.73 | 39.96 | 39.61 | 39.67 | 172,581 | +0.50(+1.27%) |
May 24, 2011 | 39.42 | 39.60 | 39.03 | 39.17 | 122,898 | -0.02(-0.06%) |
May 23, 2011 | 39.56 | 39.56 | 39.18 | 39.20 | 156,049 | -0.82(-2.06%) |
May 20, 2011 | 40.14 | 40.24 | 39.78 | 40.02 | 197,892 | -0.10(-0.25%) |
May 19, 2011 | 39.89 | 40.19 | 39.71 | 40.12 | 204,750 | +0.42(+1.05%) |
May 18, 2011 | 39.12 | 39.72 | 38.95 | 39.71 | 111,959 | +0.69(+1.76%) |
May 17, 2011 | 39.02 | 39.08 | 38.77 | 39.02 | 237,822 | -0.02(-0.06%) |
May 16, 2011 | 38.77 | 39.20 | 38.67 | 39.04 | 264,910 | +0.17(+0.45%) |
May 13, 2011 | 39.32 | 39.32 | 38.57 | 38.87 | 207,066 | -0.33(-0.85%) |
May 12, 2011 | 39.09 | 39.52 | 38.78 | 39.21 | 149,203 | +0.09(+0.22%) |
May 11, 2011 | 39.11 | 39.29 | 38.82 | 39.12 | 355,313 | +0.02(+0.05%) |
May 10, 2011 | 39.06 | 39.26 | 38.98 | 39.10 | 116,176 | +0.27(+0.69%) |
May 09, 2011 | 38.55 | 38.99 | 38.55 | 38.83 | 155,321 | +0.34(+0.89%) |
May 06, 2011 | 38.46 | 39.27 | 38.38 | 38.49 | 177,421 | +0.33(+0.88%) |
May 05, 2011 | 38.57 | 38.60 | 38.06 | 38.16 | 96,670 | -0.50(-1.30%) |
May 04, 2011 | 38.81 | 38.91 | 38.42 | 38.66 | 170,794 | -0.11(-0.29%) |
May 03, 2011 | 38.72 | 38.83 | 38.41 | 38.77 | 391,241 | +0.04(+0.11%) |