Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 42.11 | 42.13 | 41.91 | 42.10 | 34,848 | -0.01(-0.02%) |
Apr 27, 2012 | 42.17 | 42.17 | 42.06 | 42.11 | 3,738 | -0.16(-0.37%) |
Apr 26, 2012 | 42.17 | 42.36 | 42.15 | 42.27 | 22,220 | +0.32(+0.76%) |
Apr 25, 2012 | 41.59 | 42.01 | 41.48 | 41.95 | 26,664 | +0.30(+0.73%) |
Apr 24, 2012 | 41.90 | 41.90 | 41.62 | 41.64 | 43,166 | -0.20(-0.49%) |
Apr 23, 2012 | 41.45 | 41.87 | 41.35 | 41.84 | 57,762 | -0.05(-0.13%) |
Apr 20, 2012 | 42.06 | 42.06 | 41.76 | 41.90 | 20,966 | +0.26(+0.62%) |
Apr 19, 2012 | 41.91 | 42.00 | 41.55 | 41.64 | 162,178 | +0.01(+0.01%) |
Apr 18, 2012 | 41.55 | 41.69 | 41.16 | 41.63 | 55,610 | -0.22(-0.51%) |
Apr 17, 2012 | 41.86 | 41.99 | 41.72 | 41.85 | 38,738 | +0.11(+0.25%) |
Apr 16, 2012 | 42.27 | 42.30 | 41.71 | 41.74 | 92,148 | -1.08(-2.51%) |
Apr 13, 2012 | 42.74 | 42.82 | 42.49 | 42.82 | 41,756 | -0.06(-0.14%) |
Apr 12, 2012 | 42.16 | 42.91 | 42.16 | 42.88 | 56,884 | +0.70(+1.66%) |
Apr 11, 2012 | 42.08 | 42.38 | 41.99 | 42.18 | 44,308 | +0.03(+0.08%) |
Apr 10, 2012 | 42.78 | 42.98 | 42.08 | 42.15 | 135,798 | -0.90(-2.10%) |
Apr 09, 2012 | 42.74 | 43.12 | 42.51 | 43.05 | 130,972 | -0.31(-0.71%) |
Apr 05, 2012 | 42.80 | 43.37 | 42.79 | 43.36 | 30,192 | +0.27(+0.61%) |
Apr 04, 2012 | 43.65 | 43.78 | 43.02 | 43.09 | 96,708 | -0.79(-1.80%) |
Apr 03, 2012 | 44.19 | 44.25 | 43.75 | 43.88 | 46,210 | -0.20(-0.44%) |
Apr 02, 2012 | 42.84 | 44.12 | 42.80 | 44.08 | 66,106 | +0.93(+2.16%) |
Mar 30, 2012 | 43.28 | 43.57 | 43.10 | 43.15 | 49,652 | +0.12(+0.27%) |
Mar 29, 2012 | 43.62 | 43.68 | 42.69 | 43.03 | 62,140 | -0.62(-1.42%) |
Mar 28, 2012 | 43.55 | 43.66 | 43.42 | 43.65 | 124,194 | -0.32(-0.73%) |
Mar 27, 2012 | 44.21 | 44.30 | 43.93 | 43.98 | 27,348 | -0.15(-0.34%) |
Mar 26, 2012 | 44.05 | 44.20 | 43.97 | 44.12 | 76,480 | +0.20(+0.44%) |
Mar 23, 2012 | 43.57 | 44.50 | 43.53 | 43.93 | 135,920 | +0.72(+1.67%) |
Mar 22, 2012 | 43.10 | 43.26 | 42.95 | 43.21 | 114,356 | -0.31(-0.71%) |
Mar 21, 2012 | 43.66 | 43.82 | 43.50 | 43.52 | 125,928 | -0.10(-0.23%) |
Mar 20, 2012 | 43.43 | 43.78 | 43.29 | 43.62 | 63,072 | -0.46(-1.03%) |
Mar 19, 2012 | 44.20 | 44.20 | 43.99 | 44.08 | 49,094 | -0.20(-0.46%) |
Mar 16, 2012 | 43.49 | 44.30 | 43.49 | 44.28 | 171,122 | +1.24(+2.88%) |
Mar 15, 2012 | 43.55 | 43.58 | 42.72 | 43.04 | 634,200 | -0.70(-1.61%) |
Mar 14, 2012 | 44.09 | 44.52 | 43.70 | 43.74 | 159,458 | -0.37(-0.83%) |
Mar 13, 2012 | 43.90 | 44.34 | 43.75 | 44.11 | 70,334 | +0.30(+0.68%) |
Mar 12, 2012 | 43.57 | 43.90 | 43.47 | 43.81 | 95,580 | -0.23(-0.53%) |
Mar 09, 2012 | 43.77 | 44.20 | 43.65 | 44.05 | 54,370 | +0.20(+0.44%) |
Mar 08, 2012 | 43.77 | 44.16 | 43.70 | 43.85 | 74,552 | +0.44(+1.00%) |
Mar 07, 2012 | 42.82 | 43.54 | 42.73 | 43.41 | 54,000 | +0.73(+1.72%) |
Mar 06, 2012 | 42.56 | 42.95 | 42.54 | 42.68 | 133,466 | -0.66(-1.52%) |
Mar 05, 2012 | 43.35 | 43.50 | 43.01 | 43.34 | 45,518 | +0.10(+0.24%) |
Mar 02, 2012 | 43.55 | 43.60 | 43.08 | 43.23 | 86,792 | -1.05(-2.38%) |
Mar 01, 2012 | 43.06 | 44.77 | 43.01 | 44.29 | 158,976 | +1.37(+3.20%) |
Feb 29, 2012 | 42.71 | 42.95 | 42.12 | 42.91 | 92,620 | +0.44(+1.04%) |
Feb 28, 2012 | 43.03 | 43.15 | 42.40 | 42.48 | 100,304 | -0.58(-1.35%) |
Feb 27, 2012 | 43.34 | 43.46 | 42.94 | 43.05 | 165,116 | -0.69(-1.57%) |
Feb 24, 2012 | 43.13 | 43.80 | 43.06 | 43.74 | 208,018 | +0.54(+1.25%) |
Feb 23, 2012 | 43.11 | 43.27 | 42.61 | 43.20 | 229,810 | +0.33(+0.77%) |
Feb 22, 2012 | 42.56 | 42.98 | 42.53 | 42.87 | 141,876 | +0.59(+1.39%) |
Feb 21, 2012 | 42.02 | 42.53 | 41.90 | 42.28 | 318,452 | +0.56(+1.35%) |
Feb 17, 2012 | 41.79 | 41.80 | 41.49 | 41.72 | 128,306 | -0.19(-0.44%) |
Feb 16, 2012 | 41.75 | 42.01 | 41.60 | 41.91 | 96,076 | +0.34(+0.82%) |
Feb 15, 2012 | 41.51 | 41.57 | 41.30 | 41.56 | 125,894 | +0.52(+1.28%) |
Feb 14, 2012 | 40.90 | 41.09 | 40.83 | 41.04 | 107,708 | +0.16(+0.38%) |
Feb 13, 2012 | 41.08 | 41.15 | 40.80 | 40.88 | 82,580 | +0.03(+0.08%) |
Feb 10, 2012 | 40.59 | 40.85 | 40.50 | 40.85 | 124,472 | -0.42(-1.01%) |
Feb 09, 2012 | 41.12 | 41.28 | 40.85 | 41.27 | 144,980 | +0.43(+1.04%) |
Feb 08, 2012 | 40.52 | 40.91 | 40.30 | 40.84 | 85,574 | +0.39(+0.98%) |
Feb 07, 2012 | 40.60 | 40.86 | 40.23 | 40.45 | 285,698 | -0.05(-0.12%) |
Feb 06, 2012 | 39.91 | 40.57 | 39.85 | 40.50 | 139,550 | +0.65(+1.63%) |
Feb 03, 2012 | 39.58 | 39.92 | 39.27 | 39.85 | 206,334 | +0.75(+1.92%) |
Feb 02, 2012 | 38.97 | 39.12 | 38.65 | 39.10 | 62,888 | +0.21(+0.53%) |
Feb 01, 2012 | 39.02 | 39.19 | 38.73 | 38.89 | 88,084 | +0.25(+0.64%) |
Jan 31, 2012 | 39.23 | 39.23 | 38.50 | 38.65 | 74,762 | +0.05(+0.12%) |
Jan 30, 2012 | 38.73 | 38.90 | 38.41 | 38.60 | 35,824 | -0.22(-0.57%) |
Jan 27, 2012 | 38.81 | 38.95 | 38.68 | 38.82 | 78,752 | +0.19(+0.48%) |
Jan 26, 2012 | 38.80 | 38.90 | 38.48 | 38.63 | 26,898 | +0.20(+0.51%) |
Jan 25, 2012 | 38.12 | 38.58 | 37.95 | 38.44 | 105,878 | +0.07(+0.20%) |
Jan 24, 2012 | 38.23 | 38.40 | 38.21 | 38.37 | 77,586 | -0.21(-0.54%) |
Jan 23, 2012 | 38.48 | 38.76 | 38.41 | 38.58 | 68,576 | +0.23(+0.61%) |
Jan 20, 2012 | 38.65 | 38.65 | 38.12 | 38.34 | 101,974 | -0.50(-1.29%) |
Jan 19, 2012 | 38.72 | 38.84 | 38.48 | 38.84 | 82,700 | +0.23(+0.60%) |
Jan 18, 2012 | 38.74 | 38.80 | 38.41 | 38.61 | 117,542 | -0.17(-0.45%) |
Jan 17, 2012 | 38.77 | 38.95 | 38.50 | 38.78 | 105,668 | +0.15(+0.40%) |
Jan 13, 2012 | 38.42 | 38.65 | 38.22 | 38.63 | 124,772 | +0.18(+0.46%) |
Jan 12, 2012 | 39.55 | 39.95 | 38.37 | 38.45 | 467,290 | -0.68(-1.73%) |
Jan 11, 2012 | 39.20 | 39.28 | 38.95 | 39.13 | 113,802 | -0.21(-0.53%) |
Jan 10, 2012 | 39.41 | 39.43 | 39.17 | 39.34 | 49,332 | +0.30(+0.76%) |
Jan 09, 2012 | 39.40 | 39.41 | 38.91 | 39.05 | 74,690 | -0.38(-0.96%) |
Jan 06, 2012 | 39.29 | 39.42 | 38.95 | 39.42 | 224,334 | +0.30(+0.77%) |
Jan 05, 2012 | 39.30 | 39.70 | 39.08 | 39.12 | 790,350 | -0.35(-0.90%) |
Jan 04, 2012 | 38.89 | 39.52 | 38.89 | 39.48 | 309,910 | +2.16(+5.79%) |
Dec 30, 2011 | 37.30 | 37.54 | 37.30 | 37.32 | 46,998 | -0.15(-0.39%) |
Dec 29, 2011 | 37.23 | 37.48 | 37.00 | 37.47 | 45,164 | +0.21(+0.55%) |
Dec 28, 2011 | 37.62 | 37.66 | 37.09 | 37.26 | 66,154 | -0.60(-1.58%) |
Dec 27, 2011 | 37.52 | 37.95 | 37.52 | 37.86 | 25,812 | +0.51(+1.37%) |
Dec 23, 2011 | 37.51 | 37.55 | 37.35 | 37.35 | 16,462 | -0.08(-0.21%) |
Dec 21, 2011 | 37.16 | 37.50 | 36.96 | 37.43 | 113,688 | +0.30(+0.81%) |
Dec 20, 2011 | 37.00 | 37.20 | 36.90 | 37.13 | 32,788 | +1.23(+3.41%) |
Dec 19, 2011 | 36.20 | 36.26 | 35.83 | 35.91 | 83,220 | -0.12(-0.33%) |
Dec 16, 2011 | 36.05 | 36.19 | 35.62 | 36.02 | 69,290 | +0.18(+0.52%) |
Dec 15, 2011 | 36.48 | 36.51 | 35.81 | 35.84 | 182,646 | -0.28(-0.78%) |
Dec 14, 2011 | 37.06 | 37.06 | 35.98 | 36.12 | 197,586 | -1.66(-4.39%) |
Dec 13, 2011 | 37.44 | 38.42 | 37.44 | 37.78 | 197,356 | +0.54(+1.45%) |
Dec 12, 2011 | 37.27 | 37.40 | 37.16 | 37.24 | 35,980 | -0.48(-1.27%) |
Dec 09, 2011 | 37.45 | 37.72 | 37.37 | 37.72 | 9,600 | +0.52(+1.38%) |
Dec 08, 2011 | 37.75 | 37.81 | 37.20 | 37.20 | 51,222 | -0.76(-1.99%) |
Dec 07, 2011 | 38.23 | 38.23 | 37.87 | 37.96 | 27,574 | -0.31(-0.80%) |
Dec 06, 2011 | 38.00 | 38.35 | 37.95 | 38.27 | 15,118 | +0.27(+0.70%) |
Dec 05, 2011 | 38.55 | 38.58 | 37.87 | 38.00 | 41,326 | -0.17(-0.46%) |
Dec 02, 2011 | 37.97 | 38.20 | 37.74 | 38.17 | 29,014 | +0.42(+1.11%) |
Dec 01, 2011 | 37.92 | 38.29 | 37.52 | 37.76 | 92,302 | -0.47(-1.23%) |
Nov 30, 2011 | 38.61 | 38.73 | 38.20 | 38.23 | 164,410 | -0.15(-0.39%) |
Nov 29, 2011 | 38.21 | 38.45 | 38.12 | 38.38 | 81,004 | +0.72(+1.90%) |
Nov 28, 2011 | 37.73 | 37.85 | 37.34 | 37.66 | 74,984 | +0.97(+2.64%) |
Nov 25, 2011 | 36.98 | 37.28 | 36.69 | 36.69 | 78,000 | -0.50(-1.33%) |
Nov 23, 2011 | 37.24 | 37.28 | 37.05 | 37.19 | 70,956 | -0.66(-1.76%) |
Nov 22, 2011 | 37.34 | 37.92 | 37.33 | 37.85 | 262,680 | +0.71(+1.91%) |
Nov 21, 2011 | 37.11 | 37.19 | 36.66 | 37.14 | 70,048 | -0.16(-0.43%) |
Nov 18, 2011 | 37.75 | 37.88 | 37.12 | 37.30 | 171,366 | -0.15(-0.39%) |
Nov 17, 2011 | 37.87 | 38.04 | 37.36 | 37.45 | 272,116 | -0.97(-2.53%) |
Nov 16, 2011 | 38.26 | 38.95 | 38.22 | 38.42 | 629,870 | -0.57(-1.46%) |
Nov 15, 2011 | 38.69 | 39.01 | 38.49 | 38.98 | 107,894 | +0.51(+1.33%) |
Nov 14, 2011 | 38.89 | 38.91 | 38.30 | 38.48 | 201,822 | -0.67(-1.71%) |
Nov 11, 2011 | 39.09 | 39.34 | 39.05 | 39.15 | 29,952 | +0.31(+0.80%) |
Nov 10, 2011 | 38.85 | 39.15 | 38.43 | 38.84 | 321,642 | +0.34(+0.88%) |
Nov 09, 2011 | 38.85 | 39.48 | 38.44 | 38.49 | 130,504 | -1.05(-2.67%) |
Nov 08, 2011 | 39.75 | 39.76 | 39.23 | 39.55 | 118,150 | +0.15(+0.39%) |
Nov 07, 2011 | 39.16 | 39.41 | 38.77 | 39.40 | 99,018 | +0.92(+2.38%) |
Nov 04, 2011 | 38.23 | 38.49 | 37.88 | 38.48 | 43,502 | +0.53(+1.41%) |
Nov 03, 2011 | 37.87 | 38.09 | 37.38 | 37.95 | 590,254 | +0.46(+1.23%) |
Nov 02, 2011 | 38.01 | 38.16 | 37.24 | 37.48 | 76,464 | +0.27(+0.74%) |
Nov 01, 2011 | 36.45 | 37.57 | 36.45 | 37.21 | 141,154 | -0.29(-0.77%) |
Oct 31, 2011 | 37.31 | 37.70 | 37.17 | 37.50 | 156,312 | -0.27(-0.70%) |
Oct 28, 2011 | 37.70 | 38.06 | 37.63 | 37.77 | 79,622 | -0.63(-1.65%) |
Oct 27, 2011 | 38.48 | 38.65 | 38.23 | 38.40 | 380,424 | +0.94(+2.51%) |
Oct 26, 2011 | 37.76 | 37.77 | 37.33 | 37.46 | 138,956 | -0.58(-1.52%) |
Oct 25, 2011 | 37.97 | 38.15 | 37.59 | 38.04 | 124,772 | -0.12(-0.30%) |
Oct 24, 2011 | 37.77 | 38.27 | 37.77 | 38.16 | 141,290 | +0.43(+1.14%) |
Oct 21, 2011 | 38.25 | 38.33 | 37.54 | 37.72 | 298,802 | +0.07(+0.19%) |
Oct 20, 2011 | 37.45 | 37.73 | 36.83 | 37.66 | 208,246 | +0.40(+1.06%) |
Oct 19, 2011 | 37.88 | 38.33 | 37.12 | 37.26 | 231,560 | -0.90(-2.35%) |
Oct 18, 2011 | 37.59 | 38.27 | 37.19 | 38.16 | 263,530 | +0.45(+1.18%) |
Oct 17, 2011 | 38.27 | 38.27 | 37.66 | 37.71 | 164,790 | -0.95(-2.46%) |
Oct 14, 2011 | 38.42 | 38.68 | 38.26 | 38.66 | 222,720 | +1.23(+3.30%) |
Oct 13, 2011 | 37.01 | 37.51 | 36.76 | 37.42 | 220,748 | +0.22(+0.60%) |
Oct 12, 2011 | 37.45 | 37.71 | 37.20 | 37.20 | 57,496 | +0.30(+0.81%) |
Oct 11, 2011 | 36.45 | 37.18 | 36.31 | 36.90 | 96,600 | +0.18(+0.48%) |
Oct 10, 2011 | 36.06 | 36.72 | 36.06 | 36.72 | 105,842 | +1.05(+2.94%) |
Oct 07, 2011 | 35.66 | 35.85 | 35.25 | 35.67 | 80,472 | -0.05(-0.15%) |
Oct 06, 2011 | 34.95 | 35.74 | 34.86 | 35.73 | 145,588 | +1.06(+3.07%) |
Oct 05, 2011 | 34.23 | 34.70 | 34.00 | 34.66 | 212,100 | +0.63(+1.87%) |
Oct 04, 2011 | 33.60 | 34.23 | 33.40 | 34.03 | 145,000 | +0.33(+0.98%) |
Oct 03, 2011 | 34.12 | 34.52 | 33.70 | 33.70 | 441,382 | -0.12(-0.35%) |
Sep 30, 2011 | 34.41 | 35.08 | 33.82 | 33.82 | 475,638 | -1.33(-3.77%) |
Sep 29, 2011 | 35.36 | 35.63 | 34.94 | 35.15 | 379,390 | +0.31(+0.89%) |
Sep 28, 2011 | 35.88 | 35.99 | 34.77 | 34.84 | 318,588 | -1.17(-3.25%) |
Sep 27, 2011 | 35.68 | 36.22 | 35.62 | 36.01 | 341,388 | +0.71(+2.00%) |
Sep 26, 2011 | 35.02 | 35.34 | 34.67 | 35.30 | 94,094 | +0.24(+0.70%) |
Sep 23, 2011 | 35.22 | 35.66 | 34.97 | 35.05 | 351,204 | -0.42(-1.18%) |
Sep 22, 2011 | 35.76 | 36.02 | 35.34 | 35.48 | 298,930 | -1.39(-3.78%) |
Sep 21, 2011 | 37.40 | 37.87 | 36.87 | 36.87 | 111,456 | -0.29(-0.77%) |
Sep 20, 2011 | 37.12 | 37.58 | 36.94 | 37.16 | 85,776 | +0.34(+0.92%) |
Sep 19, 2011 | 36.98 | 37.06 | 36.65 | 36.81 | 226,536 | -0.97(-2.57%) |
Sep 16, 2011 | 38.37 | 38.48 | 37.59 | 37.78 | 182,556 | -0.02(-0.04%) |
Sep 15, 2011 | 37.94 | 38.03 | 37.68 | 37.80 | 127,262 | +0.91(+2.48%) |
Sep 14, 2011 | 36.97 | 36.97 | 36.47 | 36.88 | 42,962 | -0.06(-0.16%) |
Sep 13, 2011 | 36.99 | 37.19 | 36.81 | 36.95 | 51,528 | -0.34(-0.90%) |
Sep 12, 2011 | 36.96 | 37.53 | 36.69 | 37.28 | 123,352 | -0.06(-0.16%) |
Sep 09, 2011 | 37.45 | 37.53 | 37.12 | 37.34 | 172,268 | -0.71(-1.87%) |
Sep 08, 2011 | 38.57 | 38.80 | 38.05 | 38.05 | 32,700 | -0.67(-1.73%) |
Sep 07, 2011 | 38.02 | 38.74 | 37.97 | 38.72 | 58,230 | +0.85(+2.26%) |
Sep 06, 2011 | 36.98 | 37.87 | 36.98 | 37.87 | 65,822 | +0.26(+0.68%) |
Sep 02, 2011 | 37.45 | 37.92 | 37.30 | 37.61 | 27,570 | -0.55(-1.43%) |
Sep 01, 2011 | 38.34 | 38.54 | 38.15 | 38.16 | 166,478 | -0.12(-0.31%) |
Aug 31, 2011 | 38.16 | 38.48 | 38.12 | 38.27 | 37,940 | +0.17(+0.46%) |
Aug 30, 2011 | 37.63 | 38.16 | 37.51 | 38.10 | 90,258 | +0.59(+1.57%) |
Aug 29, 2011 | 37.58 | 37.67 | 37.43 | 37.51 | 38,878 | +0.38(+1.03%) |
Aug 26, 2011 | 36.82 | 37.32 | 36.61 | 37.13 | 109,116 | +0.19(+0.51%) |
Aug 25, 2011 | 37.23 | 37.24 | 36.48 | 36.94 | 104,912 | +0.16(+0.45%) |
Aug 24, 2011 | 36.79 | 37.09 | 36.60 | 36.77 | 177,132 | -0.05(-0.15%) |
Aug 23, 2011 | 36.19 | 36.83 | 35.99 | 36.83 | 450,904 | +0.67(+1.87%) |
Aug 22, 2011 | 35.83 | 36.27 | 35.70 | 36.16 | 283,442 | -0.24(-0.66%) |
Aug 19, 2011 | 35.67 | 36.54 | 35.67 | 36.40 | 270,512 | +0.77(+2.16%) |
Aug 18, 2011 | 36.34 | 36.40 | 35.56 | 35.62 | 441,780 | -1.38(-3.73%) |
Aug 17, 2011 | 37.26 | 37.31 | 36.90 | 37.01 | 168,642 | +0.41(+1.13%) |
Aug 16, 2011 | 36.45 | 36.76 | 36.30 | 36.59 | 250,838 | -0.12(-0.33%) |
Aug 15, 2011 | 36.38 | 36.76 | 36.34 | 36.71 | 70,934 | +0.70(+1.93%) |
Aug 12, 2011 | 36.23 | 36.35 | 35.91 | 36.02 | 204,688 | -0.05(-0.15%) |
Aug 11, 2011 | 35.42 | 36.10 | 35.31 | 36.07 | 184,010 | +0.76(+2.14%) |
Aug 10, 2011 | 35.07 | 35.70 | 34.60 | 35.31 | 328,848 | +0.38(+1.10%) |
Aug 09, 2011 | 36.17 | 35.15 | 33.81 | 34.93 | 368,004 | +0.31(+0.91%) |
Aug 08, 2011 | 34.01 | 35.80 | 34.01 | 34.62 | 133,236 | -1.91(-5.24%) |
Aug 05, 2011 | 36.40 | 36.64 | 35.73 | 36.53 | 230,244 | +0.61(+1.68%) |
Aug 04, 2011 | 37.44 | 37.44 | 35.80 | 35.92 | 453,180 | -1.88(-4.97%) |
Aug 03, 2011 | 38.58 | 38.58 | 37.74 | 37.80 | 184,784 | -0.95(-2.46%) |
Aug 02, 2011 | 38.87 | 39.56 | 38.70 | 38.76 | 243,620 | -0.32(-0.81%) |
Aug 01, 2011 | 39.98 | 40.00 | 38.44 | 39.08 | 337,144 | +0.10(+0.26%) |
Jul 29, 2011 | 38.81 | 39.10 | 38.73 | 38.98 | 168,078 | -0.20(-0.52%) |
Jul 28, 2011 | 39.35 | 39.62 | 39.15 | 39.18 | 56,212 | -0.10(-0.27%) |
Jul 27, 2011 | 39.52 | 39.52 | 39.23 | 39.28 | 48,430 | -0.28(-0.71%) |
Jul 26, 2011 | 39.23 | 39.77 | 39.10 | 39.56 | 35,968 | +0.24(+0.62%) |
Jul 25, 2011 | 39.13 | 39.53 | 39.13 | 39.32 | 34,840 | -0.34(-0.84%) |
Jul 22, 2011 | 39.67 | 39.67 | 39.62 | 39.66 | 104,436 | +0.23(+0.59%) |
Jul 21, 2011 | 39.54 | 39.83 | 39.22 | 39.42 | 134,748 | -0.08(-0.20%) |
Jul 20, 2011 | 39.52 | 39.53 | 39.19 | 39.50 | 63,268 | +0.31(+0.80%) |
Jul 19, 2011 | 39.23 | 39.55 | 39.09 | 39.19 | 209,490 | +0.33(+0.85%) |
Jul 18, 2011 | 39.00 | 39.00 | 38.38 | 38.85 | 86,470 | -0.46(-1.16%) |
Jul 15, 2011 | 39.04 | 39.32 | 38.98 | 39.31 | 125,662 | +0.44(+1.13%) |
Jul 14, 2011 | 39.34 | 39.52 | 38.64 | 38.87 | 164,590 | -0.47(-1.19%) |
Jul 13, 2011 | 38.91 | 39.72 | 38.91 | 39.34 | 193,830 | +0.45(+1.16%) |
Jul 12, 2011 | 38.56 | 39.12 | 38.48 | 38.89 | 133,156 | +0.03(+0.08%) |
Jul 11, 2011 | 38.61 | 39.26 | 38.32 | 38.86 | 116,632 | -0.48(-1.21%) |
Jul 08, 2011 | 39.30 | 39.44 | 38.95 | 39.34 | 239,314 | -0.01(-0.03%) |
Jul 07, 2011 | 38.80 | 39.51 | 38.72 | 39.34 | 163,188 | +1.49(+3.94%) |
Jul 06, 2011 | 37.70 | 37.95 | 37.41 | 37.85 | 35,410 | +0.03(+0.08%) |
Jul 05, 2011 | 37.54 | 38.10 | 37.44 | 37.83 | 41,478 | +0.61(+1.64%) |
Jul 01, 2011 | 36.85 | 37.29 | 36.60 | 37.22 | 115,110 | -0.16(-0.44%) |
Jun 30, 2011 | 37.48 | 37.79 | 37.09 | 37.38 | 75,792 | -0.09(-0.25%) |
Jun 29, 2011 | 36.55 | 37.56 | 36.55 | 37.48 | 99,476 | +1.22(+3.36%) |
Jun 28, 2011 | 36.07 | 36.36 | 36.01 | 36.26 | 65,934 | +0.72(+2.03%) |
Jun 27, 2011 | 34.72 | 35.57 | 34.66 | 35.53 | 181,380 | +0.32(+0.91%) |
Jun 24, 2011 | 35.58 | 35.73 | 34.62 | 35.22 | 435,854 | -0.80(-2.22%) |
Jun 23, 2011 | 36.29 | 36.29 | 35.31 | 36.02 | 551,026 | -1.89(-4.99%) |
Jun 22, 2011 | 37.33 | 38.17 | 37.28 | 37.91 | 256,312 | +1.08(+2.93%) |
Jun 21, 2011 | 37.24 | 37.48 | 36.73 | 36.83 | 382,540 | -0.41(-1.11%) |
Jun 20, 2011 | 37.30 | 37.30 | 37.20 | 37.24 | 188,534 | -0.54(-1.44%) |
Jun 17, 2011 | 37.62 | 37.85 | 37.36 | 37.78 | 251,924 | -0.26(-0.68%) |
Jun 16, 2011 | 37.98 | 38.22 | 37.75 | 38.04 | 145,998 | +0.11(+0.29%) |
Jun 15, 2011 | 39.17 | 39.37 | 37.50 | 37.93 | 487,412 | -1.86(-4.68%) |
Jun 14, 2011 | 39.81 | 40.05 | 39.66 | 39.79 | 217,986 | +0.32(+0.82%) |
Jun 13, 2011 | 39.72 | 39.94 | 38.94 | 39.47 | 278,258 | +0.06(+0.15%) |
Jun 10, 2011 | 39.65 | 39.65 | 39.15 | 39.41 | 215,634 | -0.38(-0.97%) |
Jun 09, 2011 | 39.30 | 39.84 | 39.13 | 39.79 | 80,948 | +0.56(+1.43%) |
Jun 08, 2011 | 39.16 | 39.43 | 39.12 | 39.23 | 51,260 | +0.42(+1.10%) |
Jun 07, 2011 | 38.40 | 39.06 | 38.24 | 38.80 | 33,292 | +0.88(+2.31%) |
Jun 06, 2011 | 38.40 | 38.43 | 37.93 | 37.93 | 77,862 | -0.68(-1.76%) |
Jun 03, 2011 | 37.88 | 38.62 | 37.88 | 38.61 | 19,364 | +1.21(+3.25%) |
May 24, 2011 | 37.37 | 37.48 | 36.91 | 37.40 | 70,574 | +0.70(+1.90%) |
May 23, 2011 | 36.34 | 36.70 | 36.26 | 36.70 | 25,796 | -0.80(-2.15%) |
May 20, 2011 | 36.92 | 37.51 | 36.17 | 37.51 | 130,590 | +0.39(+1.05%) |
May 19, 2011 | 37.44 | 37.58 | 37.04 | 37.12 | 65,158 | -0.20(-0.54%) |
May 18, 2011 | 37.04 | 37.64 | 36.94 | 37.31 | 70,436 | +0.60(+1.65%) |
May 17, 2011 | 36.60 | 36.73 | 35.99 | 36.71 | 139,704 | -0.03(-0.08%) |
May 16, 2011 | 37.60 | 37.75 | 36.74 | 36.74 | 276,490 | -1.04(-2.76%) |
May 13, 2011 | 37.59 | 37.83 | 37.02 | 37.78 | 211,060 | +0.33(+0.89%) |
May 12, 2011 | 37.18 | 37.83 | 36.69 | 37.45 | 125,406 | -0.12(-0.32%) |
May 11, 2011 | 38.62 | 38.64 | 37.09 | 37.57 | 216,062 | -1.40(-3.59%) |
May 10, 2011 | 38.23 | 39.05 | 38.02 | 38.97 | 119,204 | +0.42(+1.08%) |
May 09, 2011 | 37.05 | 38.59 | 37.02 | 38.55 | 210,876 | +2.10(+5.76%) |
May 06, 2011 | 36.58 | 37.90 | 36.20 | 36.45 | 130,740 | +0.12(+0.33%) |
May 05, 2011 | 38.99 | 39.02 | 36.14 | 36.33 | 463,914 | -3.81(-9.48%) |
May 04, 2011 | 40.58 | 40.63 | 40.12 | 40.14 | 72,260 | -0.51(-1.27%) |
May 03, 2011 | 41.09 | 41.23 | 40.50 | 40.65 | 75,158 | -0.83(-2.00%) |