Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 62.05 | 62.09 | 60.74 | 61.04 | 1,091,199 | -0.49(-0.80%) |
Apr 27, 2012 | 61.04 | 62.09 | 60.70 | 61.53 | 1,045,872 | +0.84(+1.38%) |
Apr 26, 2012 | 60.47 | 61.17 | 60.35 | 60.69 | 968,243 | +0.34(+0.57%) |
Apr 25, 2012 | 59.56 | 60.49 | 59.27 | 60.35 | 1,303,933 | +1.44(+2.44%) |
Apr 24, 2012 | 59.03 | 59.09 | 58.25 | 58.91 | 573,956 | -0.13(-0.22%) |
Apr 23, 2012 | 58.65 | 59.14 | 57.81 | 59.04 | 903,470 | -0.12(-0.20%) |
Apr 20, 2012 | 59.72 | 59.72 | 58.60 | 59.16 | 1,488,079 | +1.54(+2.67%) |
Apr 19, 2012 | 58.17 | 58.54 | 57.29 | 57.62 | 732,857 | -0.55(-0.94%) |
Apr 18, 2012 | 57.55 | 58.78 | 57.50 | 58.17 | 925,243 | +0.52(+0.90%) |
Apr 17, 2012 | 56.91 | 57.82 | 56.75 | 57.65 | 726,813 | +1.02(+1.79%) |
Apr 16, 2012 | 56.38 | 56.98 | 55.74 | 56.64 | 702,745 | +0.48(+0.85%) |
Apr 13, 2012 | 56.60 | 56.69 | 55.99 | 56.16 | 532,494 | -0.49(-0.87%) |
Apr 12, 2012 | 55.28 | 57.47 | 55.28 | 56.65 | 787,815 | +1.37(+2.48%) |
Apr 11, 2012 | 54.97 | 55.51 | 54.32 | 55.28 | 677,526 | +1.11(+2.05%) |
Apr 10, 2012 | 55.55 | 56.26 | 53.99 | 54.17 | 1,390,586 | -1.34(-2.41%) |
Apr 09, 2012 | 55.65 | 55.77 | 55.28 | 55.51 | 443,086 | -0.77(-1.38%) |
Apr 05, 2012 | 56.16 | 56.49 | 55.81 | 56.28 | 1,361,451 | +0.06(+0.10%) |
Apr 04, 2012 | 56.18 | 56.44 | 55.97 | 56.23 | 508,956 | -0.53(-0.94%) |
Apr 03, 2012 | 56.62 | 56.96 | 56.13 | 56.76 | 569,433 | +0.14(+0.24%) |
Apr 02, 2012 | 56.16 | 57.02 | 56.08 | 56.62 | 884,584 | +0.60(+1.07%) |
Mar 30, 2012 | 55.77 | 56.55 | 55.69 | 56.02 | 665,390 | +0.39(+0.70%) |
Mar 29, 2012 | 55.73 | 55.87 | 55.01 | 55.64 | 855,809 | -0.50(-0.90%) |
Mar 28, 2012 | 56.40 | 56.51 | 55.60 | 56.14 | 1,063,940 | -0.14(-0.25%) |
Mar 27, 2012 | 56.47 | 56.80 | 56.23 | 56.28 | 829,505 | -0.39(-0.68%) |
Mar 26, 2012 | 56.46 | 57.21 | 56.19 | 56.67 | 790,022 | +0.84(+1.50%) |
Mar 23, 2012 | 55.81 | 55.91 | 55.02 | 55.83 | 383,289 | -0.05(-0.09%) |
Mar 22, 2012 | 55.06 | 55.99 | 55.03 | 55.88 | 770,386 | +0.40(+0.72%) |
Mar 21, 2012 | 54.95 | 55.67 | 54.77 | 55.48 | 956,988 | +0.67(+1.23%) |
Mar 20, 2012 | 54.31 | 54.95 | 53.53 | 54.81 | 892,953 | +0.05(+0.09%) |
Mar 19, 2012 | 55.00 | 55.50 | 54.09 | 54.76 | 1,239,578 | -1.05(-1.88%) |
Mar 16, 2012 | 55.70 | 55.93 | 55.29 | 55.81 | 848,932 | +0.01(+0.02%) |
Mar 15, 2012 | 55.81 | 56.02 | 54.93 | 55.80 | 1,033,857 | +0.13(+0.23%) |
Mar 14, 2012 | 55.99 | 56.12 | 55.40 | 55.67 | 477,765 | -0.22(-0.39%) |
Mar 13, 2012 | 55.20 | 55.92 | 55.08 | 55.89 | 834,890 | +0.79(+1.44%) |
Mar 12, 2012 | 55.18 | 55.70 | 54.87 | 55.09 | 611,226 | +0.03(+0.05%) |
Mar 09, 2012 | 55.10 | 55.62 | 54.57 | 55.06 | 496,393 | -0.08(-0.14%) |
Mar 08, 2012 | 54.84 | 55.59 | 54.65 | 55.14 | 789,627 | +0.66(+1.21%) |
Mar 07, 2012 | 54.09 | 54.82 | 53.86 | 54.48 | 756,095 | +0.33(+0.61%) |
Mar 06, 2012 | 54.99 | 55.11 | 53.73 | 54.15 | 1,241,434 | -1.65(-2.95%) |
Mar 05, 2012 | 55.66 | 56.31 | 55.53 | 55.80 | 866,620 | +0.15(+0.27%) |
Mar 02, 2012 | 56.28 | 56.93 | 54.86 | 55.65 | 1,383,160 | -1.03(-1.81%) |
Mar 01, 2012 | 57.59 | 57.91 | 56.66 | 56.68 | 1,006,943 | -0.81(-1.41%) |
Feb 29, 2012 | 56.79 | 58.50 | 56.79 | 57.49 | 1,063,919 | +0.93(+1.64%) |
Feb 28, 2012 | 57.21 | 57.55 | 56.14 | 56.56 | 619,557 | -0.31(-0.55%) |
Feb 27, 2012 | 56.52 | 58.79 | 55.81 | 56.87 | 606,639 | +0.22(+0.38%) |
Feb 24, 2012 | 56.64 | 57.79 | 56.35 | 56.66 | 1,113,566 | +0.00(+0.00%) |
Feb 23, 2012 | 56.63 | 56.81 | 56.30 | 56.66 | 638,235 | -0.15(-0.27%) |
Feb 22, 2012 | 56.26 | 57.04 | 55.65 | 56.81 | 731,254 | +0.56(+0.99%) |
Feb 21, 2012 | 56.40 | 56.54 | 55.87 | 56.25 | 628,038 | +0.15(+0.26%) |
Feb 17, 2012 | 56.69 | 56.69 | 56.06 | 56.11 | 896,058 | -0.20(-0.35%) |
Feb 16, 2012 | 55.66 | 56.62 | 55.17 | 56.31 | 808,883 | +0.65(+1.17%) |
Feb 15, 2012 | 56.50 | 56.87 | 55.41 | 55.65 | 1,117,879 | -0.71(-1.26%) |
Feb 14, 2012 | 57.20 | 57.24 | 56.00 | 56.37 | 911,112 | -0.83(-1.45%) |
Feb 13, 2012 | 56.56 | 57.51 | 56.08 | 57.19 | 862,929 | +0.96(+1.71%) |
Feb 10, 2012 | 55.81 | 56.33 | 55.29 | 56.23 | 766,412 | +0.04(+0.07%) |
Feb 09, 2012 | 56.75 | 57.32 | 56.09 | 56.19 | 976,818 | +0.05(+0.09%) |
Feb 08, 2012 | 55.64 | 56.56 | 54.88 | 56.14 | 1,649,846 | +1.06(+1.92%) |
Feb 07, 2012 | 54.60 | 55.66 | 50.98 | 55.08 | 2,250,983 | +3.10(+5.96%) |
Feb 06, 2012 | 52.00 | 52.76 | 51.64 | 51.99 | 1,097,290 | -0.20(-0.38%) |
Feb 03, 2012 | 51.88 | 52.35 | 51.81 | 52.18 | 391,208 | +0.86(+1.67%) |
Feb 02, 2012 | 51.72 | 52.08 | 51.24 | 51.33 | 492,155 | -0.37(-0.72%) |
Feb 01, 2012 | 50.94 | 52.26 | 50.94 | 51.70 | 932,742 | +1.11(+2.20%) |
Jan 31, 2012 | 49.58 | 50.86 | 49.46 | 50.59 | 1,505,200 | +1.15(+2.32%) |
Jan 30, 2012 | 48.98 | 49.50 | 48.52 | 49.44 | 645,831 | +0.39(+0.79%) |
Jan 27, 2012 | 49.15 | 49.22 | 48.79 | 49.05 | 382,256 | -0.23(-0.46%) |
Jan 26, 2012 | 49.66 | 49.93 | 49.11 | 49.28 | 937,420 | -0.18(-0.36%) |
Jan 25, 2012 | 48.80 | 49.60 | 48.35 | 49.46 | 648,440 | +0.80(+1.64%) |
Jan 24, 2012 | 49.10 | 49.29 | 48.53 | 48.66 | 517,104 | -0.27(-0.55%) |
Jan 23, 2012 | 46.96 | 49.68 | 46.96 | 48.93 | 1,763,536 | +1.96(+4.17%) |
Jan 20, 2012 | 46.92 | 47.20 | 46.72 | 46.97 | 445,504 | -0.17(-0.36%) |
Jan 19, 2012 | 46.98 | 47.58 | 46.83 | 47.14 | 663,510 | +0.39(+0.84%) |
Jan 18, 2012 | 46.90 | 47.50 | 46.48 | 46.75 | 552,268 | -0.66(-1.40%) |
Jan 17, 2012 | 47.88 | 47.88 | 47.19 | 47.41 | 365,654 | +0.20(+0.42%) |
Jan 13, 2012 | 47.11 | 47.45 | 47.04 | 47.21 | 285,857 | -0.23(-0.48%) |
Jan 12, 2012 | 47.72 | 47.84 | 47.38 | 47.44 | 430,129 | -0.16(-0.35%) |
Jan 11, 2012 | 47.45 | 47.80 | 47.17 | 47.61 | 468,103 | -0.16(-0.33%) |
Jan 10, 2012 | 47.78 | 48.12 | 47.51 | 47.77 | 403,515 | +0.60(+1.28%) |
Jan 09, 2012 | 47.00 | 47.51 | 46.76 | 47.16 | 390,212 | +0.34(+0.73%) |
Jan 06, 2012 | 46.22 | 47.57 | 46.14 | 46.82 | 850,234 | +0.75(+1.63%) |
Jan 05, 2012 | 44.88 | 46.21 | 44.51 | 46.07 | 862,163 | +1.00(+2.21%) |
Jan 04, 2012 | 45.40 | 45.55 | 45.05 | 45.07 | 609,573 | -1.23(-2.67%) |
Dec 30, 2011 | 46.70 | 46.70 | 46.21 | 46.30 | 332,198 | -0.39(-0.84%) |
Dec 29, 2011 | 46.11 | 46.77 | 46.11 | 46.70 | 353,809 | +0.56(+1.21%) |
Dec 28, 2011 | 47.43 | 47.62 | 46.13 | 46.14 | 402,153 | -1.41(-2.97%) |
Dec 27, 2011 | 47.53 | 47.87 | 47.41 | 47.55 | 161,339 | -0.09(-0.19%) |
Dec 23, 2011 | 47.02 | 47.67 | 46.98 | 47.65 | 202,184 | +0.63(+1.35%) |
Dec 21, 2011 | 46.72 | 47.01 | 45.95 | 47.01 | 575,173 | +0.11(+0.23%) |
Dec 20, 2011 | 47.08 | 47.25 | 46.57 | 46.90 | 384,399 | +0.66(+1.42%) |
Dec 19, 2011 | 46.38 | 46.93 | 46.12 | 46.25 | 446,880 | -0.20(-0.44%) |
Dec 16, 2011 | 46.15 | 46.52 | 44.52 | 46.45 | 685,314 | +0.41(+0.88%) |
Dec 15, 2011 | 46.06 | 46.29 | 45.91 | 46.04 | 403,694 | +0.24(+0.53%) |
Dec 14, 2011 | 45.51 | 46.01 | 45.34 | 45.80 | 936,116 | -0.05(-0.11%) |
Dec 13, 2011 | 46.66 | 47.16 | 45.63 | 45.85 | 631,937 | -0.61(-1.31%) |
Dec 12, 2011 | 46.77 | 46.88 | 46.03 | 46.46 | 496,748 | -0.65(-1.39%) |
Dec 09, 2011 | 45.97 | 47.29 | 45.88 | 47.11 | 435,358 | +1.38(+3.02%) |
Dec 08, 2011 | 45.69 | 46.15 | 45.49 | 45.73 | 651,312 | -0.25(-0.55%) |
Dec 07, 2011 | 46.13 | 46.56 | 45.31 | 45.99 | 462,737 | -0.54(-1.16%) |
Dec 06, 2011 | 47.00 | 47.05 | 46.35 | 46.53 | 335,339 | -0.33(-0.70%) |
Dec 05, 2011 | 47.38 | 47.59 | 46.74 | 46.86 | 553,781 | +0.14(+0.29%) |
Dec 02, 2011 | 47.44 | 47.77 | 46.69 | 46.72 | 374,803 | -0.55(-1.17%) |
Dec 01, 2011 | 46.49 | 47.43 | 46.49 | 47.27 | 666,405 | +0.61(+1.31%) |
Nov 30, 2011 | 46.00 | 46.74 | 45.88 | 46.66 | 3,131,305 | +1.86(+4.16%) |
Nov 29, 2011 | 44.90 | 45.39 | 44.75 | 44.80 | 633,736 | -0.20(-0.44%) |
Nov 28, 2011 | 45.53 | 45.53 | 44.74 | 45.00 | 972,522 | +0.88(+1.99%) |
Nov 25, 2011 | 44.10 | 44.72 | 43.81 | 44.12 | 337,752 | +0.16(+0.37%) |
Nov 23, 2011 | 44.51 | 44.69 | 43.75 | 43.96 | 545,579 | -0.96(-2.14%) |
Nov 22, 2011 | 44.72 | 45.31 | 44.28 | 44.92 | 903,324 | +0.18(+0.41%) |
Nov 21, 2011 | 44.79 | 45.30 | 44.27 | 44.74 | 811,900 | -0.95(-2.09%) |
Nov 18, 2011 | 45.09 | 46.05 | 44.53 | 45.69 | 916,000 | +0.41(+0.90%) |
Nov 17, 2011 | 47.24 | 49.72 | 44.42 | 45.28 | 2,516,960 | -1.72(-3.66%) |
Nov 16, 2011 | 47.30 | 47.67 | 46.54 | 47.00 | 778,661 | -0.62(-1.30%) |
Nov 15, 2011 | 47.26 | 47.82 | 47.16 | 47.62 | 906,138 | +0.47(+1.01%) |
Nov 14, 2011 | 47.43 | 48.25 | 47.08 | 47.15 | 440,654 | -0.25(-0.52%) |
Nov 11, 2011 | 46.94 | 47.68 | 46.92 | 47.39 | 373,557 | +0.82(+1.77%) |
Nov 10, 2011 | 47.40 | 47.45 | 46.36 | 46.57 | 598,684 | -0.26(-0.56%) |
Nov 09, 2011 | 46.70 | 47.76 | 46.02 | 46.83 | 1,719,197 | -0.84(-1.77%) |
Nov 08, 2011 | 45.97 | 47.88 | 45.21 | 47.67 | 1,671,825 | +2.02(+4.43%) |
Nov 07, 2011 | 45.47 | 45.71 | 45.18 | 45.65 | 665,289 | +0.22(+0.48%) |
Nov 04, 2011 | 45.35 | 45.65 | 44.76 | 45.43 | 199,436 | -0.31(-0.68%) |
Nov 03, 2011 | 44.31 | 45.88 | 44.01 | 45.74 | 667,979 | +1.88(+4.29%) |
Nov 02, 2011 | 44.33 | 44.59 | 43.64 | 43.86 | 410,381 | +0.23(+0.53%) |
Nov 01, 2011 | 43.80 | 44.65 | 43.24 | 43.63 | 570,491 | -1.82(-4.01%) |
Oct 31, 2011 | 44.35 | 45.97 | 44.35 | 45.45 | 993,545 | +0.28(+0.61%) |
Oct 28, 2011 | 44.77 | 45.31 | 44.60 | 45.18 | 916,441 | +0.00(+0.01%) |
Oct 27, 2011 | 45.01 | 45.55 | 43.94 | 45.17 | 760,843 | +1.66(+3.80%) |
Oct 26, 2011 | 44.77 | 45.24 | 43.38 | 43.52 | 680,809 | -0.72(-1.63%) |
Oct 25, 2011 | 44.35 | 44.99 | 44.06 | 44.24 | 780,366 | -0.40(-0.89%) |
Oct 24, 2011 | 42.96 | 44.64 | 42.85 | 44.64 | 922,925 | +1.82(+4.25%) |
Oct 21, 2011 | 42.02 | 42.82 | 41.55 | 42.82 | 851,350 | +1.55(+3.75%) |
Oct 20, 2011 | 41.13 | 41.66 | 40.73 | 41.27 | 922,425 | -0.19(-0.46%) |
Oct 19, 2011 | 42.34 | 43.12 | 41.29 | 41.46 | 510,192 | -1.06(-2.49%) |
Oct 18, 2011 | 42.36 | 42.80 | 41.91 | 42.52 | 414,894 | +0.29(+0.68%) |
Oct 17, 2011 | 41.96 | 42.55 | 41.89 | 42.23 | 899,991 | +0.02(+0.06%) |
Oct 14, 2011 | 42.48 | 42.54 | 41.86 | 42.21 | 353,729 | +0.46(+1.11%) |
Oct 13, 2011 | 41.25 | 41.80 | 41.17 | 41.74 | 526,452 | +0.15(+0.37%) |
Oct 12, 2011 | 41.49 | 41.81 | 41.31 | 41.59 | 595,200 | +0.20(+0.49%) |
Oct 11, 2011 | 40.43 | 41.52 | 40.43 | 41.38 | 431,209 | +0.37(+0.90%) |
Oct 10, 2011 | 40.59 | 41.24 | 40.44 | 41.02 | 423,690 | +0.94(+2.34%) |
Oct 07, 2011 | 39.95 | 40.79 | 39.26 | 40.08 | 912,405 | +0.44(+1.10%) |
Oct 06, 2011 | 39.34 | 39.68 | 39.21 | 39.64 | 588,947 | +0.85(+2.20%) |
Oct 05, 2011 | 37.94 | 38.99 | 37.26 | 38.79 | 761,641 | +1.17(+3.10%) |
Oct 04, 2011 | 36.89 | 37.62 | 35.96 | 37.62 | 2,547,891 | +0.17(+0.47%) |
Oct 03, 2011 | 39.28 | 39.85 | 37.23 | 37.45 | 1,799,585 | -2.08(-5.25%) |
Sep 30, 2011 | 39.03 | 39.79 | 38.70 | 39.52 | 1,416,682 | -0.01(-0.02%) |
Sep 29, 2011 | 40.96 | 41.04 | 38.55 | 39.53 | 1,093,191 | -0.60(-1.51%) |
Sep 28, 2011 | 41.80 | 42.01 | 39.87 | 40.14 | 947,896 | -1.77(-4.23%) |
Sep 27, 2011 | 42.25 | 42.74 | 41.69 | 41.91 | 562,546 | +0.66(+1.60%) |
Sep 26, 2011 | 41.50 | 41.62 | 40.76 | 41.25 | 944,993 | +0.15(+0.36%) |
Sep 23, 2011 | 39.74 | 41.33 | 39.52 | 41.10 | 735,182 | +1.19(+2.98%) |
Sep 22, 2011 | 39.60 | 40.92 | 39.59 | 39.91 | 1,083,832 | -1.80(-4.30%) |
Sep 21, 2011 | 43.47 | 43.75 | 41.71 | 41.71 | 465,241 | -1.94(-4.45%) |
Sep 20, 2011 | 44.77 | 45.00 | 43.65 | 43.65 | 637,181 | -0.93(-2.10%) |
Sep 19, 2011 | 43.80 | 45.15 | 43.49 | 44.58 | 1,337,947 | -0.12(-0.27%) |
Sep 16, 2011 | 43.58 | 44.81 | 43.53 | 44.70 | 1,231,230 | +1.41(+3.26%) |
Sep 15, 2011 | 43.53 | 43.92 | 42.90 | 43.29 | 760,703 | -0.07(-0.16%) |
Sep 14, 2011 | 42.57 | 43.84 | 41.92 | 43.36 | 638,202 | +0.95(+2.25%) |
Sep 13, 2011 | 41.63 | 42.60 | 41.19 | 42.40 | 746,968 | +0.95(+2.30%) |
Sep 12, 2011 | 41.17 | 41.51 | 40.64 | 41.45 | 971,859 | -0.48(-1.15%) |
Sep 09, 2011 | 42.62 | 43.27 | 41.69 | 41.93 | 718,408 | -1.33(-3.07%) |
Sep 08, 2011 | 43.52 | 44.12 | 43.13 | 43.26 | 588,127 | -0.75(-1.70%) |
Sep 07, 2011 | 43.44 | 44.29 | 43.40 | 44.01 | 677,968 | +1.38(+3.25%) |
Sep 06, 2011 | 41.84 | 42.67 | 41.41 | 42.63 | 750,047 | -0.64(-1.49%) |
Sep 02, 2011 | 43.56 | 44.08 | 43.06 | 43.27 | 898,426 | -0.79(-1.79%) |
Sep 01, 2011 | 44.74 | 45.03 | 43.92 | 44.06 | 845,382 | -0.40(-0.89%) |
Aug 31, 2011 | 43.83 | 44.51 | 43.79 | 44.46 | 1,076,042 | +0.95(+2.18%) |
Aug 30, 2011 | 44.15 | 44.26 | 43.48 | 43.51 | 1,306,456 | -0.71(-1.61%) |
Aug 29, 2011 | 43.36 | 44.22 | 42.98 | 44.22 | 1,095,732 | +1.73(+4.07%) |
Aug 26, 2011 | 41.22 | 42.59 | 40.65 | 42.49 | 750,245 | +0.90(+2.15%) |
Aug 25, 2011 | 42.31 | 42.53 | 41.46 | 41.60 | 929,746 | -0.47(-1.12%) |
Aug 24, 2011 | 42.08 | 42.22 | 41.21 | 42.07 | 1,758,827 | +0.01(+0.02%) |
Aug 23, 2011 | 41.76 | 42.12 | 41.21 | 42.06 | 1,693,612 | +0.52(+1.25%) |
Aug 22, 2011 | 42.11 | 42.49 | 41.37 | 41.54 | 1,039,163 | +0.51(+1.24%) |
Aug 19, 2011 | 41.15 | 42.58 | 40.75 | 41.03 | 1,306,365 | -0.41(-0.99%) |
Aug 18, 2011 | 43.80 | 43.85 | 41.04 | 41.44 | 1,065,452 | -2.71(-6.14%) |
Aug 17, 2011 | 43.76 | 44.15 | 43.61 | 44.15 | 1,418,998 | +0.70(+1.60%) |
Aug 16, 2011 | 42.72 | 43.93 | 42.45 | 43.45 | 1,666,226 | +0.36(+0.84%) |
Aug 15, 2011 | 43.01 | 43.17 | 42.27 | 43.09 | 572,208 | +0.64(+1.50%) |
Aug 12, 2011 | 42.44 | 42.62 | 41.41 | 42.45 | 655,340 | +0.43(+1.01%) |
Aug 11, 2011 | 38.35 | 42.41 | 38.24 | 42.03 | 1,402,786 | +3.81(+9.97%) |
Aug 10, 2011 | 40.60 | 40.69 | 38.07 | 38.22 | 1,202,372 | -2.86(-6.95%) |
Aug 09, 2011 | 38.51 | 41.07 | 36.35 | 41.07 | 2,876,039 | +5.34(+14.95%) |
Aug 08, 2011 | 38.51 | 38.91 | 35.70 | 35.73 | 1,590,721 | -3.88(-9.80%) |
Aug 05, 2011 | 39.68 | 39.83 | 37.96 | 39.61 | 1,211,664 | +0.39(+0.99%) |
Aug 04, 2011 | 42.28 | 42.38 | 39.06 | 39.22 | 942,635 | -3.66(-8.54%) |
Aug 03, 2011 | 41.97 | 43.03 | 41.50 | 42.89 | 826,254 | +0.91(+2.18%) |
Aug 02, 2011 | 42.96 | 43.42 | 41.93 | 41.97 | 423,031 | -1.12(-2.61%) |
Aug 01, 2011 | 43.95 | 44.20 | 42.54 | 43.10 | 600,467 | -0.49(-1.13%) |
Jul 29, 2011 | 43.09 | 44.00 | 42.93 | 43.59 | 463,851 | +0.03(+0.07%) |
Jul 28, 2011 | 43.64 | 44.12 | 43.40 | 43.56 | 306,092 | +0.06(+0.13%) |
Jul 27, 2011 | 44.03 | 44.03 | 43.08 | 43.50 | 570,780 | -0.68(-1.54%) |
Jul 26, 2011 | 44.63 | 44.76 | 44.00 | 44.19 | 397,181 | -0.63(-1.41%) |
Jul 25, 2011 | 44.70 | 45.01 | 44.36 | 44.82 | 246,413 | -0.20(-0.45%) |
Jul 22, 2011 | 45.03 | 45.12 | 44.94 | 45.02 | 384,430 | -0.23(-0.50%) |
Jul 21, 2011 | 44.72 | 45.28 | 44.71 | 45.25 | 305,983 | +0.86(+1.93%) |
Jul 20, 2011 | 44.57 | 44.62 | 44.07 | 44.39 | 320,013 | +0.16(+0.37%) |
Jul 19, 2011 | 43.59 | 44.27 | 43.59 | 44.23 | 157,818 | +0.82(+1.88%) |
Jul 18, 2011 | 43.74 | 43.78 | 43.21 | 43.41 | 294,238 | -0.43(-0.97%) |
Jul 15, 2011 | 44.28 | 44.48 | 43.42 | 43.84 | 379,597 | -0.30(-0.69%) |
Jul 14, 2011 | 44.49 | 44.72 | 43.87 | 44.14 | 424,052 | -0.36(-0.80%) |
Jul 13, 2011 | 44.20 | 44.88 | 44.08 | 44.50 | 398,483 | +0.63(+1.45%) |
Jul 12, 2011 | 44.56 | 44.78 | 43.76 | 43.87 | 657,177 | -0.92(-2.05%) |
Jul 11, 2011 | 44.91 | 45.33 | 44.63 | 44.79 | 355,987 | -0.58(-1.28%) |
Jul 08, 2011 | 45.00 | 45.41 | 44.84 | 45.37 | 424,552 | -0.00(-0.01%) |
Jul 07, 2011 | 45.99 | 46.00 | 45.27 | 45.37 | 419,700 | -0.09(-0.20%) |
Jul 06, 2011 | 45.23 | 45.84 | 45.13 | 45.46 | 476,042 | +0.28(+0.61%) |
Jul 05, 2011 | 45.20 | 45.58 | 44.93 | 45.19 | 741,317 | +0.03(+0.08%) |
Jul 01, 2011 | 44.14 | 45.53 | 44.14 | 45.15 | 950,258 | +1.02(+2.31%) |
Jun 30, 2011 | 43.22 | 44.19 | 43.17 | 44.13 | 991,760 | +1.13(+2.62%) |
Jun 29, 2011 | 43.22 | 43.22 | 42.78 | 43.00 | 826,157 | -0.03(-0.07%) |
Jun 28, 2011 | 42.44 | 43.18 | 42.28 | 43.03 | 751,675 | +0.78(+1.86%) |
Jun 27, 2011 | 41.32 | 42.38 | 41.20 | 42.25 | 669,455 | +0.73(+1.75%) |
Jun 24, 2011 | 41.74 | 41.95 | 41.40 | 41.52 | 610,790 | -0.28(-0.67%) |
Jun 23, 2011 | 41.51 | 41.88 | 41.21 | 41.80 | 670,920 | -0.25(-0.59%) |
Jun 22, 2011 | 42.10 | 42.87 | 41.62 | 42.05 | 1,447,315 | -0.02(-0.06%) |
Jun 21, 2011 | 41.58 | 42.30 | 41.47 | 42.08 | 867,758 | +0.78(+1.90%) |
Jun 20, 2011 | 41.13 | 41.32 | 41.11 | 41.29 | 683,479 | +0.72(+1.78%) |
Jun 17, 2011 | 40.17 | 40.70 | 40.12 | 40.57 | 788,712 | +0.69(+1.72%) |
Jun 16, 2011 | 39.70 | 39.92 | 39.49 | 39.88 | 884,611 | +0.12(+0.29%) |
Jun 15, 2011 | 39.60 | 39.90 | 39.41 | 39.77 | 748,813 | -0.15(-0.38%) |
Jun 14, 2011 | 39.35 | 39.94 | 39.05 | 39.92 | 619,124 | +1.21(+3.13%) |
Jun 13, 2011 | 38.71 | 38.89 | 38.33 | 38.71 | 577,407 | -0.03(-0.09%) |
Jun 10, 2011 | 38.79 | 38.96 | 38.33 | 38.74 | 587,003 | -0.27(-0.69%) |
Jun 09, 2011 | 38.77 | 39.02 | 38.55 | 39.01 | 230,494 | +0.26(+0.67%) |
Jun 08, 2011 | 38.89 | 38.98 | 38.62 | 38.75 | 582,887 | -0.22(-0.57%) |
Jun 07, 2011 | 39.22 | 39.30 | 38.73 | 38.97 | 565,048 | +0.01(+0.02%) |
Jun 06, 2011 | 39.00 | 39.29 | 38.55 | 38.96 | 304,937 | +0.09(+0.24%) |
Jun 03, 2011 | 38.84 | 39.31 | 38.63 | 38.87 | 298,837 | +0.11(+0.27%) |
May 24, 2011 | 38.98 | 39.18 | 38.52 | 38.76 | 317,153 | -0.19(-0.48%) |
May 23, 2011 | 39.37 | 39.37 | 38.72 | 38.95 | 418,272 | -0.91(-2.27%) |
May 20, 2011 | 40.36 | 40.36 | 39.67 | 39.86 | 371,902 | -0.53(-1.31%) |
May 19, 2011 | 40.74 | 41.07 | 40.29 | 40.39 | 686,609 | -0.21(-0.52%) |
May 18, 2011 | 39.89 | 40.65 | 39.70 | 40.60 | 438,450 | +0.81(+2.03%) |
May 17, 2011 | 39.93 | 40.07 | 39.31 | 39.79 | 510,002 | -0.12(-0.29%) |
May 16, 2011 | 39.87 | 40.32 | 39.73 | 39.91 | 298,412 | -0.11(-0.27%) |
May 13, 2011 | 40.53 | 40.64 | 39.87 | 40.01 | 256,242 | -0.46(-1.14%) |
May 12, 2011 | 39.98 | 40.63 | 39.85 | 40.47 | 589,691 | +0.32(+0.81%) |
May 11, 2011 | 40.14 | 40.43 | 39.95 | 40.15 | 846,529 | -0.04(-0.10%) |
May 10, 2011 | 39.44 | 40.65 | 39.44 | 40.19 | 819,126 | -0.21(-0.53%) |
May 09, 2011 | 40.02 | 40.44 | 39.81 | 40.40 | 648,265 | +0.28(+0.69%) |
May 06, 2011 | 40.05 | 40.61 | 40.05 | 40.12 | 783,228 | +0.53(+1.33%) |
May 05, 2011 | 39.21 | 40.13 | 39.11 | 39.60 | 554,533 | +0.14(+0.36%) |
May 04, 2011 | 39.82 | 39.94 | 39.21 | 39.46 | 340,027 | -0.38(-0.95%) |
May 03, 2011 | 40.02 | 40.22 | 39.66 | 39.83 | 450,343 | -0.28(-0.69%) |