Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 47.73 | 47.76 | 47.35 | 47.71 | 367,053 | -0.05(-0.11%) |
Apr 27, 2012 | 47.73 | 47.87 | 47.37 | 47.76 | 214,901 | +0.27(+0.56%) |
Apr 26, 2012 | 47.25 | 47.57 | 47.07 | 47.49 | 456,647 | +0.12(+0.26%) |
Apr 25, 2012 | 47.22 | 47.37 | 47.03 | 47.37 | 256,272 | +0.56(+1.19%) |
Apr 24, 2012 | 46.20 | 46.81 | 46.20 | 46.81 | 531,904 | +0.70(+1.52%) |
Apr 23, 2012 | 46.12 | 46.29 | 45.80 | 46.11 | 465,212 | -0.48(-1.04%) |
Apr 20, 2012 | 46.33 | 46.78 | 46.21 | 46.59 | 475,840 | +0.58(+1.26%) |
Apr 19, 2012 | 46.01 | 46.31 | 45.82 | 46.01 | 206,012 | -0.03(-0.06%) |
Apr 18, 2012 | 46.22 | 46.32 | 46.04 | 46.04 | 193,080 | -0.32(-0.69%) |
Apr 17, 2012 | 46.26 | 46.53 | 45.86 | 46.36 | 473,877 | +0.37(+0.81%) |
Apr 16, 2012 | 45.55 | 46.23 | 45.51 | 45.99 | 1,491,794 | +0.70(+1.54%) |
Apr 13, 2012 | 45.47 | 45.57 | 45.14 | 45.29 | 138,360 | -0.22(-0.47%) |
Apr 12, 2012 | 44.89 | 45.51 | 44.78 | 45.50 | 155,398 | +0.63(+1.40%) |
Apr 11, 2012 | 44.71 | 44.88 | 44.50 | 44.87 | 438,298 | +0.55(+1.24%) |
Apr 10, 2012 | 45.18 | 45.42 | 44.26 | 44.33 | 239,820 | -0.97(-2.14%) |
Apr 09, 2012 | 45.14 | 45.50 | 44.99 | 45.29 | 138,530 | -0.46(-1.00%) |
Apr 05, 2012 | 45.85 | 45.97 | 45.58 | 45.75 | 144,493 | -0.16(-0.34%) |
Apr 04, 2012 | 46.01 | 46.14 | 45.76 | 45.91 | 265,674 | -0.53(-1.14%) |
Apr 03, 2012 | 46.54 | 46.66 | 46.25 | 46.44 | 243,400 | -0.19(-0.41%) |
Apr 02, 2012 | 46.35 | 46.65 | 46.20 | 46.63 | 230,637 | +0.33(+0.71%) |
Mar 30, 2012 | 46.02 | 46.41 | 46.02 | 46.30 | 226,843 | +0.39(+0.85%) |
Mar 29, 2012 | 45.62 | 45.95 | 45.36 | 45.91 | 240,160 | +0.06(+0.13%) |
Mar 28, 2012 | 45.99 | 45.99 | 45.43 | 45.85 | 340,444 | -0.13(-0.28%) |
Mar 27, 2012 | 46.01 | 46.25 | 45.89 | 45.98 | 227,219 | +0.06(+0.13%) |
Mar 26, 2012 | 45.86 | 46.04 | 45.66 | 45.92 | 185,176 | +0.46(+1.02%) |
Mar 23, 2012 | 45.22 | 45.64 | 45.01 | 45.46 | 191,439 | +0.28(+0.62%) |
Mar 22, 2012 | 45.51 | 45.51 | 44.89 | 45.18 | 495,478 | -0.61(-1.33%) |
Mar 21, 2012 | 45.98 | 46.03 | 45.78 | 45.78 | 200,694 | -0.10(-0.23%) |
Mar 20, 2012 | 45.67 | 46.04 | 45.63 | 45.89 | 233,926 | -0.08(-0.17%) |
Mar 19, 2012 | 45.65 | 46.18 | 45.44 | 45.97 | 380,450 | +0.35(+0.76%) |
Mar 16, 2012 | 45.50 | 45.65 | 45.29 | 45.62 | 291,883 | +0.27(+0.59%) |
Mar 15, 2012 | 45.50 | 45.51 | 45.19 | 45.35 | 267,925 | -0.06(-0.13%) |
Mar 14, 2012 | 45.50 | 45.71 | 45.14 | 45.41 | 1,511,960 | -0.08(-0.19%) |
Mar 13, 2012 | 44.85 | 45.59 | 44.83 | 45.50 | 199,929 | +0.94(+2.10%) |
Mar 12, 2012 | 44.26 | 44.74 | 44.26 | 44.56 | 156,702 | +0.27(+0.60%) |
Mar 09, 2012 | 44.09 | 44.44 | 44.03 | 44.30 | 174,347 | +0.21(+0.47%) |
Mar 08, 2012 | 44.43 | 44.48 | 43.95 | 44.09 | 211,938 | -0.21(-0.48%) |
Mar 07, 2012 | 43.95 | 44.33 | 43.80 | 44.30 | 126,599 | +0.25(+0.56%) |
Mar 06, 2012 | 44.12 | 44.50 | 44.01 | 44.06 | 198,114 | -0.61(-1.37%) |
Mar 05, 2012 | 44.17 | 44.68 | 44.02 | 44.67 | 274,266 | +0.41(+0.92%) |
Mar 02, 2012 | 44.18 | 44.46 | 44.09 | 44.26 | 222,086 | -0.03(-0.07%) |
Mar 01, 2012 | 44.07 | 44.35 | 44.02 | 44.29 | 221,386 | +0.27(+0.62%) |
Feb 29, 2012 | 44.18 | 44.48 | 43.93 | 44.02 | 387,075 | -0.15(-0.34%) |
Feb 28, 2012 | 44.54 | 44.59 | 44.03 | 44.17 | 249,788 | -0.35(-0.79%) |
Feb 27, 2012 | 44.17 | 44.56 | 43.90 | 44.52 | 258,413 | +0.01(+0.01%) |
Feb 24, 2012 | 44.51 | 44.65 | 44.20 | 44.51 | 218,893 | +0.05(+0.12%) |
Feb 23, 2012 | 43.87 | 44.47 | 43.87 | 44.46 | 270,555 | +0.57(+1.30%) |
Feb 22, 2012 | 44.22 | 44.42 | 43.87 | 43.89 | 480,900 | -0.37(-0.84%) |
Feb 21, 2012 | 45.10 | 45.10 | 44.12 | 44.26 | 242,328 | -0.73(-1.62%) |
Feb 17, 2012 | 45.02 | 45.09 | 44.70 | 44.99 | 246,492 | -0.00(-0.01%) |
Feb 16, 2012 | 44.44 | 45.07 | 44.44 | 44.99 | 532,117 | +0.49(+1.09%) |
Feb 15, 2012 | 44.77 | 44.87 | 44.33 | 44.50 | 388,097 | -0.15(-0.33%) |
Feb 14, 2012 | 45.21 | 45.21 | 44.45 | 44.65 | 739,336 | -0.61(-1.35%) |
Feb 13, 2012 | 45.09 | 45.30 | 44.95 | 45.26 | 162,318 | +0.54(+1.21%) |
Feb 10, 2012 | 44.72 | 45.02 | 44.60 | 44.72 | 417,328 | -0.40(-0.89%) |
Feb 09, 2012 | 45.59 | 45.61 | 44.90 | 45.13 | 426,615 | -0.38(-0.84%) |
Feb 08, 2012 | 45.49 | 45.68 | 45.17 | 45.51 | 655,117 | +0.06(+0.13%) |
Feb 07, 2012 | 45.44 | 45.58 | 45.32 | 45.45 | 248,487 | -0.05(-0.10%) |
Feb 06, 2012 | 45.57 | 45.66 | 45.28 | 45.50 | 170,872 | -0.23(-0.50%) |
Feb 03, 2012 | 45.63 | 45.80 | 45.27 | 45.72 | 189,235 | +0.66(+1.47%) |
Feb 02, 2012 | 45.00 | 45.06 | 44.80 | 45.06 | 218,231 | +0.13(+0.29%) |
Feb 01, 2012 | 44.91 | 45.00 | 44.72 | 44.93 | 256,246 | +0.44(+0.99%) |
Jan 31, 2012 | 44.56 | 44.61 | 44.23 | 44.49 | 341,749 | +0.26(+0.58%) |
Jan 30, 2012 | 44.33 | 44.41 | 44.06 | 44.23 | 332,500 | -0.46(-1.02%) |
Jan 27, 2012 | 44.35 | 44.76 | 44.27 | 44.69 | 238,181 | +0.10(+0.23%) |
Jan 26, 2012 | 44.47 | 44.82 | 44.47 | 44.59 | 162,747 | +0.29(+0.65%) |
Jan 25, 2012 | 43.69 | 44.36 | 43.56 | 44.30 | 201,311 | +0.58(+1.32%) |
Jan 24, 2012 | 43.20 | 43.76 | 43.10 | 43.72 | 381,770 | +0.29(+0.67%) |
Jan 23, 2012 | 43.36 | 43.57 | 43.14 | 43.43 | 1,019,077 | +0.18(+0.42%) |
Jan 20, 2012 | 42.94 | 43.26 | 42.71 | 43.25 | 223,375 | +0.27(+0.63%) |
Jan 19, 2012 | 42.93 | 43.09 | 42.72 | 42.98 | 336,487 | +0.21(+0.50%) |
Jan 18, 2012 | 42.39 | 42.92 | 42.39 | 42.76 | 225,308 | +0.28(+0.66%) |
Jan 17, 2012 | 42.51 | 42.78 | 42.32 | 42.48 | 367,846 | +0.33(+0.79%) |
Jan 13, 2012 | 41.90 | 42.15 | 41.59 | 42.15 | 177,983 | +0.12(+0.29%) |
Jan 12, 2012 | 42.41 | 42.42 | 41.77 | 42.03 | 186,630 | -0.32(-0.75%) |
Jan 11, 2012 | 42.02 | 42.41 | 41.85 | 42.35 | 159,207 | +0.25(+0.59%) |
Jan 10, 2012 | 42.07 | 42.30 | 42.03 | 42.10 | 282,821 | +0.54(+1.30%) |
Jan 09, 2012 | 41.74 | 41.82 | 41.46 | 41.56 | 326,066 | -0.16(-0.37%) |
Jan 06, 2012 | 42.04 | 42.09 | 41.54 | 41.72 | 200,848 | -0.21(-0.50%) |
Jan 05, 2012 | 41.38 | 41.95 | 41.15 | 41.92 | 359,199 | +0.45(+1.10%) |
Jan 04, 2012 | 42.17 | 42.17 | 41.37 | 41.47 | 415,682 | -0.36(-0.87%) |
Dec 30, 2011 | 42.05 | 42.35 | 41.83 | 41.83 | 426,903 | -0.18(-0.43%) |
Dec 29, 2011 | 41.81 | 42.13 | 41.70 | 42.02 | 560,045 | +0.31(+0.75%) |
Dec 28, 2011 | 42.17 | 42.25 | 41.65 | 41.70 | 1,309,198 | -0.53(-1.26%) |
Dec 27, 2011 | 41.96 | 42.48 | 41.77 | 42.24 | 651,002 | +0.20(+0.48%) |
Dec 23, 2011 | 42.11 | 42.11 | 41.71 | 42.04 | 201,247 | +0.82(+1.99%) |
Dec 21, 2011 | 41.20 | 41.37 | 40.87 | 41.22 | 319,219 | -0.03(-0.06%) |
Dec 20, 2011 | 40.64 | 41.29 | 40.46 | 41.24 | 254,636 | +1.25(+3.14%) |
Dec 19, 2011 | 40.37 | 40.61 | 39.92 | 39.99 | 318,391 | -0.38(-0.95%) |
Dec 16, 2011 | 40.42 | 40.68 | 40.08 | 40.37 | 394,560 | +0.50(+1.26%) |
Dec 15, 2011 | 39.61 | 40.08 | 39.53 | 39.87 | 502,789 | +0.59(+1.49%) |
Dec 14, 2011 | 38.94 | 39.70 | 38.81 | 39.29 | 494,258 | +0.21(+0.53%) |
Dec 13, 2011 | 39.61 | 40.02 | 38.82 | 39.08 | 410,199 | -0.38(-0.96%) |
Dec 12, 2011 | 39.88 | 39.88 | 39.16 | 39.46 | 722,201 | -0.79(-1.97%) |
Dec 09, 2011 | 39.65 | 40.45 | 39.54 | 40.25 | 2,726,230 | +0.86(+2.17%) |
Dec 08, 2011 | 40.24 | 40.24 | 39.29 | 39.40 | 358,464 | -0.94(-2.33%) |
Dec 07, 2011 | 39.62 | 40.41 | 39.43 | 40.33 | 230,036 | +0.48(+1.19%) |
Dec 06, 2011 | 39.95 | 40.07 | 39.56 | 39.86 | 150,265 | -0.07(-0.18%) |
Dec 05, 2011 | 40.15 | 40.33 | 39.63 | 39.93 | 200,252 | +0.34(+0.86%) |
Dec 02, 2011 | 39.79 | 40.26 | 39.55 | 39.59 | 220,874 | +0.08(+0.20%) |
Dec 01, 2011 | 39.78 | 39.86 | 39.22 | 39.51 | 225,204 | -0.46(-1.16%) |
Nov 30, 2011 | 39.18 | 39.97 | 39.10 | 39.97 | 357,150 | +1.88(+4.93%) |
Nov 29, 2011 | 38.37 | 38.38 | 37.90 | 38.10 | 240,299 | -0.10(-0.27%) |
Nov 28, 2011 | 38.48 | 38.70 | 37.88 | 38.20 | 262,221 | +0.77(+2.06%) |
Nov 25, 2011 | 37.04 | 38.05 | 37.04 | 37.43 | 114,632 | +0.26(+0.69%) |
Nov 23, 2011 | 37.94 | 38.06 | 37.17 | 37.17 | 362,010 | -1.14(-2.99%) |
Nov 22, 2011 | 38.49 | 38.69 | 38.10 | 38.32 | 340,848 | -0.21(-0.55%) |
Nov 21, 2011 | 38.91 | 38.98 | 38.31 | 38.53 | 219,554 | -1.05(-2.67%) |
Nov 18, 2011 | 39.45 | 39.62 | 39.11 | 39.58 | 174,940 | +0.33(+0.85%) |
Nov 17, 2011 | 39.99 | 40.03 | 39.07 | 39.25 | 294,814 | -0.80(-2.01%) |
Nov 16, 2011 | 40.03 | 40.67 | 39.96 | 40.05 | 239,748 | -0.42(-1.05%) |
Nov 15, 2011 | 40.06 | 40.75 | 39.81 | 40.48 | 516,971 | +0.39(+0.96%) |
Nov 14, 2011 | 40.55 | 40.71 | 39.94 | 40.09 | 194,938 | -0.87(-2.12%) |
Nov 11, 2011 | 40.32 | 41.06 | 40.18 | 40.96 | 135,483 | +1.07(+2.68%) |
Nov 10, 2011 | 40.30 | 40.41 | 39.60 | 39.89 | 481,434 | +0.05(+0.11%) |
Nov 09, 2011 | 40.79 | 41.03 | 39.77 | 39.85 | 322,969 | -1.95(-4.66%) |
Nov 08, 2011 | 41.41 | 41.85 | 40.57 | 41.79 | 428,733 | +0.50(+1.21%) |
Nov 07, 2011 | 41.23 | 41.72 | 40.71 | 41.29 | 381,870 | +0.10(+0.25%) |
Nov 04, 2011 | 41.23 | 41.31 | 40.55 | 41.19 | 214,633 | -0.41(-0.99%) |
Nov 03, 2011 | 41.52 | 41.67 | 40.45 | 41.60 | 308,973 | +0.55(+1.35%) |
Nov 02, 2011 | 40.84 | 41.36 | 40.31 | 41.05 | 327,998 | +0.89(+2.23%) |
Nov 01, 2011 | 40.56 | 41.15 | 40.06 | 40.15 | 454,769 | -1.46(-3.52%) |
Oct 31, 2011 | 41.45 | 42.14 | 41.24 | 41.62 | 421,057 | -0.44(-1.05%) |
Oct 28, 2011 | 41.54 | 42.09 | 41.46 | 42.06 | 399,919 | +0.05(+0.12%) |
Oct 27, 2011 | 41.22 | 42.28 | 40.90 | 42.01 | 522,428 | +1.91(+4.76%) |
Oct 26, 2011 | 40.18 | 40.27 | 39.44 | 40.10 | 383,341 | +0.40(+1.00%) |
Oct 25, 2011 | 40.14 | 40.15 | 39.59 | 39.70 | 677,297 | -0.76(-1.88%) |
Oct 24, 2011 | 39.59 | 40.48 | 39.36 | 40.46 | 319,205 | +1.04(+2.64%) |
Oct 21, 2011 | 38.59 | 39.43 | 38.57 | 39.41 | 220,058 | +1.28(+3.36%) |
Oct 20, 2011 | 37.98 | 38.19 | 37.25 | 38.13 | 175,870 | +0.25(+0.66%) |
Oct 19, 2011 | 38.32 | 38.60 | 37.78 | 37.88 | 276,806 | -0.51(-1.32%) |
Oct 18, 2011 | 37.02 | 38.55 | 37.00 | 38.39 | 652,826 | +1.32(+3.57%) |
Oct 17, 2011 | 37.80 | 37.80 | 36.91 | 37.07 | 398,103 | -0.89(-2.34%) |
Oct 14, 2011 | 37.40 | 38.05 | 37.40 | 37.95 | 416,155 | +0.96(+2.61%) |
Oct 13, 2011 | 37.19 | 37.34 | 36.30 | 36.99 | 663,019 | -0.34(-0.91%) |
Oct 12, 2011 | 36.93 | 37.86 | 36.67 | 37.33 | 691,463 | +0.71(+1.95%) |
Oct 11, 2011 | 37.09 | 37.29 | 36.50 | 36.62 | 216,965 | -0.78(-2.10%) |
Oct 10, 2011 | 36.32 | 37.42 | 36.24 | 37.40 | 332,016 | +1.83(+5.13%) |
Oct 07, 2011 | 36.78 | 36.99 | 35.56 | 35.58 | 723,753 | -1.02(-2.78%) |
Oct 06, 2011 | 36.35 | 36.67 | 36.02 | 36.59 | 2,219,871 | +0.88(+2.47%) |
Oct 05, 2011 | 36.01 | 36.05 | 34.18 | 35.71 | 746,569 | -0.30(-0.82%) |
Oct 04, 2011 | 34.18 | 36.10 | 33.65 | 36.01 | 468,001 | +1.40(+4.03%) |
Oct 03, 2011 | 36.42 | 36.62 | 34.58 | 34.61 | 363,493 | -1.73(-4.76%) |
Sep 30, 2011 | 36.81 | 37.33 | 36.31 | 36.34 | 913,405 | -1.03(-2.75%) |
Sep 29, 2011 | 37.48 | 37.53 | 36.78 | 37.37 | 271,448 | +0.67(+1.82%) |
Sep 28, 2011 | 37.84 | 38.02 | 36.66 | 36.70 | 299,230 | -1.05(-2.79%) |
Sep 27, 2011 | 38.08 | 38.40 | 37.51 | 37.76 | 793,872 | +0.40(+1.07%) |
Sep 26, 2011 | 37.06 | 37.38 | 36.53 | 37.36 | 230,617 | +0.51(+1.38%) |
Sep 23, 2011 | 36.42 | 36.95 | 36.16 | 36.85 | 400,358 | +0.35(+0.97%) |
Sep 22, 2011 | 36.54 | 37.14 | 35.99 | 36.49 | 394,572 | -0.98(-2.63%) |
Sep 21, 2011 | 39.58 | 39.58 | 37.46 | 37.48 | 311,818 | -2.09(-5.28%) |
Sep 20, 2011 | 39.69 | 40.13 | 39.46 | 39.57 | 219,496 | -0.06(-0.16%) |
Sep 19, 2011 | 39.61 | 39.99 | 39.54 | 39.63 | 340,155 | -0.87(-2.14%) |
Sep 16, 2011 | 40.40 | 40.52 | 39.63 | 40.50 | 421,106 | +0.34(+0.84%) |
Sep 15, 2011 | 39.80 | 40.17 | 39.60 | 40.17 | 312,514 | +0.61(+1.53%) |
Sep 14, 2011 | 39.39 | 39.73 | 38.75 | 39.56 | 495,122 | +0.30(+0.76%) |
Sep 13, 2011 | 39.18 | 39.42 | 38.81 | 39.26 | 646,822 | +0.13(+0.33%) |
Sep 12, 2011 | 38.37 | 39.18 | 38.30 | 39.13 | 378,102 | +0.11(+0.29%) |
Sep 09, 2011 | 39.89 | 40.10 | 38.70 | 39.02 | 313,117 | -1.28(-3.17%) |
Sep 08, 2011 | 40.32 | 40.85 | 40.14 | 40.29 | 322,334 | -0.33(-0.80%) |
Sep 07, 2011 | 39.77 | 40.68 | 39.22 | 40.62 | 207,147 | +1.43(+3.65%) |
Sep 06, 2011 | 37.98 | 39.32 | 37.98 | 39.19 | 330,924 | -0.06(-0.15%) |
Sep 02, 2011 | 39.41 | 40.04 | 39.23 | 39.25 | 175,307 | -1.04(-2.58%) |
Sep 01, 2011 | 40.84 | 41.07 | 40.09 | 40.29 | 516,316 | -0.60(-1.47%) |
Aug 31, 2011 | 40.78 | 41.03 | 40.29 | 40.89 | 426,961 | +0.47(+1.17%) |
Aug 30, 2011 | 40.18 | 40.67 | 39.58 | 40.41 | 298,947 | +0.16(+0.40%) |
Aug 29, 2011 | 39.39 | 40.31 | 39.39 | 40.26 | 182,878 | +1.30(+3.34%) |
Aug 26, 2011 | 38.17 | 39.09 | 37.37 | 38.95 | 400,480 | +0.50(+1.31%) |
Aug 25, 2011 | 39.55 | 39.87 | 38.10 | 38.45 | 463,608 | -0.81(-2.06%) |
Aug 24, 2011 | 38.68 | 39.30 | 38.27 | 39.26 | 350,498 | +0.52(+1.33%) |
Aug 23, 2011 | 37.89 | 38.74 | 37.59 | 38.74 | 333,413 | +0.99(+2.62%) |
Aug 22, 2011 | 38.55 | 38.65 | 37.27 | 37.75 | 362,584 | +0.05(+0.14%) |
Aug 19, 2011 | 37.87 | 38.79 | 37.63 | 37.70 | 427,669 | -0.71(-1.84%) |
Aug 18, 2011 | 39.05 | 39.30 | 38.06 | 38.41 | 286,995 | -1.87(-4.64%) |
Aug 17, 2011 | 40.42 | 40.83 | 39.96 | 40.28 | 537,324 | +0.09(+0.22%) |
Aug 16, 2011 | 39.88 | 40.45 | 39.50 | 40.19 | 932,293 | -0.17(-0.41%) |
Aug 15, 2011 | 39.16 | 40.36 | 39.13 | 40.36 | 512,679 | +1.46(+3.76%) |
Aug 12, 2011 | 39.39 | 39.71 | 38.65 | 38.90 | 531,607 | -0.04(-0.10%) |
Aug 11, 2011 | 37.17 | 39.60 | 37.01 | 38.93 | 531,473 | +2.02(+5.46%) |
Aug 10, 2011 | 37.13 | 38.79 | 36.64 | 36.92 | 889,569 | -0.97(-2.56%) |
Aug 09, 2011 | 37.85 | 37.91 | 34.74 | 37.89 | 857,422 | +3.27(+9.44%) |
Aug 08, 2011 | 36.77 | 37.10 | 34.54 | 34.62 | 892,024 | -3.25(-8.59%) |
Aug 05, 2011 | 39.25 | 39.27 | 37.33 | 37.88 | 1,381,232 | -0.89(-2.30%) |
Aug 04, 2011 | 40.45 | 40.54 | 38.71 | 38.77 | 649,676 | -2.12(-5.18%) |
Aug 03, 2011 | 41.16 | 41.22 | 39.87 | 40.89 | 1,688,381 | -0.33(-0.79%) |
Aug 02, 2011 | 42.28 | 42.54 | 41.19 | 41.21 | 437,587 | -1.37(-3.21%) |
Aug 01, 2011 | 43.69 | 43.69 | 42.27 | 42.58 | 393,848 | -0.64(-1.49%) |
Jul 29, 2011 | 42.83 | 43.32 | 42.43 | 43.22 | 489,294 | +0.02(+0.06%) |
Jul 28, 2011 | 43.15 | 43.61 | 42.74 | 43.20 | 437,070 | +0.03(+0.08%) |
Jul 27, 2011 | 44.19 | 44.19 | 43.12 | 43.16 | 262,487 | -1.23(-2.77%) |
Jul 26, 2011 | 44.31 | 44.57 | 44.05 | 44.40 | 250,080 | +0.09(+0.20%) |
Jul 25, 2011 | 44.24 | 44.59 | 44.11 | 44.31 | 180,482 | -0.45(-1.00%) |
Jul 22, 2011 | 44.71 | 44.80 | 44.68 | 44.75 | 170,036 | +0.26(+0.57%) |
Jul 21, 2011 | 44.38 | 44.76 | 44.37 | 44.50 | 307,201 | +0.30(+0.68%) |
Jul 20, 2011 | 43.91 | 44.22 | 43.71 | 44.20 | 140,249 | +0.42(+0.96%) |
Jul 19, 2011 | 43.26 | 43.82 | 43.21 | 43.78 | 242,644 | +0.71(+1.64%) |
Jul 18, 2011 | 43.28 | 43.34 | 42.72 | 43.07 | 281,443 | -0.34(-0.79%) |
Jul 15, 2011 | 43.08 | 43.42 | 42.82 | 43.41 | 270,263 | +0.49(+1.14%) |
Jul 14, 2011 | 43.44 | 43.53 | 42.74 | 42.92 | 251,618 | -0.43(-1.00%) |
Jul 13, 2011 | 43.90 | 43.94 | 43.30 | 43.36 | 414,777 | -0.41(-0.93%) |
Jul 12, 2011 | 43.51 | 44.37 | 43.39 | 43.76 | 372,807 | +0.21(+0.48%) |
Jul 11, 2011 | 43.79 | 43.96 | 43.52 | 43.55 | 214,712 | -0.83(-1.87%) |
Jul 08, 2011 | 43.90 | 44.40 | 43.83 | 44.38 | 266,275 | -0.10(-0.22%) |
Jul 07, 2011 | 44.19 | 44.55 | 44.17 | 44.48 | 267,102 | +0.61(+1.38%) |
Jul 06, 2011 | 43.43 | 43.96 | 43.39 | 43.87 | 234,864 | +0.21(+0.48%) |
Jul 05, 2011 | 43.38 | 43.71 | 43.05 | 43.66 | 308,882 | +0.36(+0.84%) |
Jul 01, 2011 | 42.48 | 43.38 | 42.48 | 43.30 | 324,591 | +0.80(+1.89%) |
Jun 30, 2011 | 42.51 | 42.70 | 42.33 | 42.49 | 304,702 | +0.08(+0.18%) |
Jun 29, 2011 | 42.12 | 42.49 | 41.97 | 42.42 | 219,697 | +0.47(+1.11%) |
Jun 28, 2011 | 41.73 | 41.97 | 41.45 | 41.95 | 224,485 | +0.40(+0.95%) |
Jun 27, 2011 | 41.38 | 41.74 | 41.38 | 41.56 | 178,886 | +0.17(+0.41%) |
Jun 24, 2011 | 41.54 | 41.74 | 41.17 | 41.39 | 196,521 | +0.00(+0.00%) |
Jun 23, 2011 | 41.70 | 41.70 | 41.04 | 41.38 | 309,623 | -0.90(-2.13%) |
Jun 22, 2011 | 42.25 | 42.69 | 42.25 | 42.28 | 208,683 | -0.10(-0.24%) |
Jun 21, 2011 | 42.30 | 42.46 | 42.08 | 42.39 | 381,385 | +0.29(+0.70%) |
Jun 20, 2011 | 42.04 | 42.18 | 42.00 | 42.09 | 214,295 | +0.50(+1.20%) |
Jun 17, 2011 | 41.51 | 41.69 | 41.19 | 41.59 | 478,356 | +0.43(+1.03%) |
Jun 16, 2011 | 40.92 | 41.37 | 40.59 | 41.17 | 467,794 | +0.31(+0.76%) |
Jun 15, 2011 | 41.26 | 41.41 | 40.57 | 40.86 | 378,319 | -0.68(-1.65%) |
Jun 14, 2011 | 41.33 | 41.65 | 41.26 | 41.54 | 322,812 | +0.54(+1.33%) |
Jun 13, 2011 | 40.83 | 41.23 | 40.70 | 41.00 | 773,341 | +0.23(+0.56%) |
Jun 10, 2011 | 41.68 | 41.72 | 40.72 | 40.77 | 513,031 | -1.05(-2.51%) |
Jun 09, 2011 | 42.42 | 42.42 | 41.66 | 41.82 | 333,544 | -0.49(-1.15%) |
Jun 08, 2011 | 42.33 | 42.70 | 42.21 | 42.31 | 1,630,644 | -0.13(-0.30%) |
Jun 07, 2011 | 42.25 | 42.77 | 42.09 | 42.44 | 530,415 | +0.49(+1.18%) |
Jun 06, 2011 | 42.42 | 42.63 | 41.93 | 41.94 | 290,262 | -0.65(-1.52%) |
Jun 03, 2011 | 41.95 | 42.77 | 41.89 | 42.59 | 298,913 | +0.34(+0.79%) |
May 24, 2011 | 42.19 | 42.38 | 42.09 | 42.25 | 214,414 | +0.18(+0.42%) |
May 23, 2011 | 42.02 | 42.30 | 41.92 | 42.08 | 315,923 | -0.46(-1.07%) |
May 20, 2011 | 42.96 | 43.04 | 42.50 | 42.53 | 201,233 | -0.54(-1.25%) |
May 19, 2011 | 43.01 | 43.24 | 42.76 | 43.07 | 177,536 | +0.18(+0.41%) |
May 18, 2011 | 42.54 | 42.94 | 42.30 | 42.89 | 247,290 | +0.44(+1.03%) |
May 17, 2011 | 42.41 | 42.59 | 42.20 | 42.45 | 531,144 | -0.06(-0.13%) |
May 16, 2011 | 42.32 | 42.80 | 42.21 | 42.51 | 316,986 | +0.11(+0.27%) |
May 13, 2011 | 42.96 | 42.96 | 42.33 | 42.40 | 167,227 | -0.45(-1.05%) |
May 12, 2011 | 42.69 | 42.92 | 42.33 | 42.85 | 231,440 | +0.04(+0.10%) |
May 11, 2011 | 43.23 | 43.23 | 42.68 | 42.80 | 243,764 | -0.48(-1.11%) |
May 10, 2011 | 42.76 | 43.33 | 42.74 | 43.28 | 371,886 | +0.70(+1.63%) |
May 09, 2011 | 42.40 | 42.70 | 42.21 | 42.59 | 259,872 | +0.23(+0.54%) |
May 06, 2011 | 43.04 | 43.16 | 42.25 | 42.36 | 586,476 | -0.37(-0.87%) |
May 05, 2011 | 42.53 | 43.06 | 42.38 | 42.73 | 789,491 | -0.03(-0.06%) |
May 04, 2011 | 42.91 | 43.07 | 42.56 | 42.76 | 919,678 | -0.23(-0.53%) |
May 03, 2011 | 43.25 | 43.55 | 42.51 | 42.99 | 335,406 | -0.38(-0.88%) |