Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 36.31 | 36.31 | 36.13 | 36.24 | 140,012 | -0.15(-0.42%) |
Apr 27, 2012 | 36.40 | 36.49 | 36.21 | 36.39 | 395,685 | +0.08(+0.21%) |
Apr 26, 2012 | 35.97 | 36.33 | 35.91 | 36.31 | 642,720 | +0.30(+0.84%) |
Apr 25, 2012 | 35.92 | 36.11 | 35.85 | 36.01 | 276,979 | +0.48(+1.35%) |
Apr 24, 2012 | 35.41 | 35.67 | 35.41 | 35.53 | 83,588 | +0.13(+0.36%) |
Apr 23, 2012 | 35.45 | 35.45 | 35.14 | 35.40 | 919,536 | -0.46(-1.29%) |
Apr 20, 2012 | 36.00 | 36.10 | 35.86 | 35.86 | 163,153 | +0.11(+0.32%) |
Apr 19, 2012 | 35.96 | 36.07 | 35.58 | 35.75 | 166,632 | -0.16(-0.44%) |
Apr 18, 2012 | 35.90 | 36.05 | 35.84 | 35.91 | 136,803 | -0.22(-0.61%) |
Apr 17, 2012 | 35.80 | 36.16 | 35.77 | 36.13 | 64,168 | +0.55(+1.54%) |
Apr 16, 2012 | 35.72 | 35.76 | 35.40 | 35.58 | 84,330 | +0.12(+0.34%) |
Apr 13, 2012 | 35.80 | 35.83 | 35.46 | 35.46 | 152,816 | -0.59(-1.64%) |
Apr 12, 2012 | 35.59 | 36.09 | 35.56 | 36.05 | 191,808 | +0.62(+1.74%) |
Apr 11, 2012 | 35.56 | 35.58 | 35.39 | 35.44 | 151,797 | +0.40(+1.15%) |
Apr 10, 2012 | 35.67 | 35.75 | 34.96 | 35.04 | 421,613 | -0.71(-2.00%) |
Apr 09, 2012 | 35.70 | 35.88 | 35.45 | 35.75 | 741,638 | -0.31(-0.86%) |
Apr 05, 2012 | 35.96 | 36.22 | 35.96 | 36.06 | 188,673 | -0.08(-0.21%) |
Apr 04, 2012 | 36.27 | 36.31 | 36.01 | 36.14 | 232,672 | -0.56(-1.53%) |
Apr 03, 2012 | 37.04 | 37.04 | 36.55 | 36.70 | 88,674 | -0.35(-0.94%) |
Apr 02, 2012 | 36.64 | 37.20 | 36.56 | 37.05 | 358,479 | +0.38(+1.04%) |
Mar 30, 2012 | 36.76 | 36.76 | 36.50 | 36.67 | 630,278 | +0.14(+0.40%) |
Mar 29, 2012 | 36.34 | 36.53 | 36.12 | 36.53 | 469,839 | -0.06(-0.17%) |
Mar 28, 2012 | 36.87 | 36.88 | 36.40 | 36.59 | 145,110 | -0.27(-0.74%) |
Mar 27, 2012 | 37.08 | 37.09 | 36.86 | 36.86 | 180,244 | -0.22(-0.59%) |
Mar 26, 2012 | 36.78 | 37.10 | 36.78 | 37.08 | 250,857 | +0.54(+1.48%) |
Mar 23, 2012 | 36.30 | 36.55 | 36.17 | 36.54 | 420,749 | +0.28(+0.78%) |
Mar 22, 2012 | 36.30 | 36.40 | 36.18 | 36.26 | 312,818 | -0.43(-1.18%) |
Mar 21, 2012 | 36.75 | 36.77 | 36.55 | 36.69 | 126,730 | -0.07(-0.19%) |
Mar 20, 2012 | 36.69 | 36.80 | 36.54 | 36.76 | 129,646 | -0.29(-0.78%) |
Mar 19, 2012 | 36.91 | 37.19 | 36.86 | 37.05 | 130,415 | +0.11(+0.29%) |
Mar 16, 2012 | 37.00 | 37.03 | 36.92 | 36.94 | 125,781 | +0.12(+0.33%) |
Mar 15, 2012 | 36.66 | 36.86 | 36.57 | 36.82 | 298,267 | +0.22(+0.60%) |
Mar 14, 2012 | 36.72 | 36.75 | 36.46 | 36.60 | 468,925 | -0.14(-0.37%) |
Mar 13, 2012 | 36.25 | 36.75 | 36.25 | 36.74 | 158,068 | +0.64(+1.77%) |
Mar 12, 2012 | 36.14 | 36.21 | 35.99 | 36.10 | 187,563 | -0.06(-0.17%) |
Mar 09, 2012 | 36.16 | 36.31 | 36.09 | 36.16 | 115,651 | -0.03(-0.08%) |
Mar 08, 2012 | 35.98 | 36.27 | 35.91 | 36.19 | 236,093 | +0.59(+1.66%) |
Mar 07, 2012 | 35.37 | 35.65 | 35.32 | 35.60 | 350,482 | +0.39(+1.10%) |
Mar 06, 2012 | 35.47 | 35.47 | 35.10 | 35.21 | 559,497 | -0.89(-2.46%) |
Mar 05, 2012 | 36.23 | 36.23 | 35.94 | 36.10 | 1,251,924 | -0.23(-0.63%) |
Mar 02, 2012 | 36.39 | 36.46 | 36.21 | 36.33 | 588,066 | -0.27(-0.73%) |
Mar 01, 2012 | 36.38 | 36.64 | 36.37 | 36.59 | 268,292 | +0.35(+0.96%) |
Feb 29, 2012 | 36.62 | 36.71 | 36.18 | 36.24 | 487,038 | -0.24(-0.65%) |
Feb 28, 2012 | 36.34 | 36.51 | 36.25 | 36.48 | 196,937 | +0.21(+0.57%) |
Feb 27, 2012 | 36.03 | 36.40 | 35.90 | 36.28 | 268,076 | -0.09(-0.25%) |
Feb 24, 2012 | 36.29 | 36.45 | 36.28 | 36.37 | 110,788 | +0.21(+0.57%) |
Feb 23, 2012 | 36.04 | 36.21 | 35.83 | 36.16 | 265,254 | +0.13(+0.36%) |
Feb 22, 2012 | 36.11 | 36.11 | 35.96 | 36.03 | 127,070 | -0.11(-0.29%) |
Feb 21, 2012 | 36.21 | 36.30 | 36.05 | 36.14 | 124,360 | +0.02(+0.04%) |
Feb 17, 2012 | 36.15 | 36.18 | 35.97 | 36.12 | 46,566 | +0.10(+0.27%) |
Feb 16, 2012 | 35.55 | 36.02 | 35.49 | 36.02 | 94,933 | +0.49(+1.37%) |
Feb 15, 2012 | 35.82 | 35.83 | 35.51 | 35.54 | 84,837 | -0.07(-0.19%) |
Feb 14, 2012 | 35.66 | 35.67 | 35.36 | 35.61 | 89,781 | -0.14(-0.40%) |
Feb 13, 2012 | 35.81 | 35.85 | 35.64 | 35.75 | 214,067 | +0.31(+0.88%) |
Feb 10, 2012 | 35.44 | 35.48 | 35.30 | 35.44 | 159,956 | -0.48(-1.33%) |
Feb 09, 2012 | 35.90 | 35.95 | 35.72 | 35.92 | 112,014 | +0.05(+0.13%) |
Feb 08, 2012 | 35.82 | 35.93 | 35.64 | 35.87 | 169,678 | +0.14(+0.38%) |
Feb 07, 2012 | 35.54 | 35.76 | 35.39 | 35.74 | 160,326 | +0.12(+0.35%) |
Feb 06, 2012 | 35.49 | 35.62 | 35.44 | 35.61 | 117,237 | -0.09(-0.26%) |
Feb 03, 2012 | 35.49 | 35.74 | 35.45 | 35.71 | 189,985 | +0.49(+1.40%) |
Feb 02, 2012 | 35.20 | 35.32 | 35.10 | 35.21 | 397,553 | +0.14(+0.39%) |
Feb 01, 2012 | 35.00 | 35.27 | 34.95 | 35.07 | 354,763 | +0.48(+1.38%) |
Jan 31, 2012 | 34.75 | 34.81 | 34.37 | 34.60 | 348,259 | +0.08(+0.22%) |
Jan 30, 2012 | 34.38 | 34.58 | 34.22 | 34.52 | 245,171 | -0.21(-0.61%) |
Jan 27, 2012 | 34.62 | 34.82 | 34.61 | 34.73 | 143,786 | +0.05(+0.13%) |
Jan 26, 2012 | 35.00 | 35.11 | 34.59 | 34.69 | 244,931 | -0.13(-0.37%) |
Jan 25, 2012 | 34.38 | 34.86 | 34.20 | 34.82 | 179,728 | +0.42(+1.21%) |
Jan 24, 2012 | 34.25 | 34.44 | 34.15 | 34.40 | 299,365 | -0.13(-0.37%) |
Jan 23, 2012 | 34.57 | 34.72 | 34.41 | 34.53 | 585,977 | +0.04(+0.11%) |
Jan 20, 2012 | 34.39 | 34.49 | 34.30 | 34.49 | 130,886 | +0.08(+0.22%) |
Jan 19, 2012 | 34.27 | 34.46 | 34.19 | 34.41 | 289,643 | +0.30(+0.89%) |
Jan 18, 2012 | 33.73 | 34.13 | 33.73 | 34.11 | 419,346 | +0.45(+1.33%) |
Jan 17, 2012 | 33.75 | 33.88 | 33.59 | 33.66 | 307,294 | +0.28(+0.84%) |
Jan 13, 2012 | 33.31 | 33.40 | 33.07 | 33.38 | 113,949 | -0.30(-0.88%) |
Jan 12, 2012 | 33.67 | 33.72 | 33.43 | 33.68 | 263,385 | +0.11(+0.32%) |
Jan 11, 2012 | 33.43 | 33.60 | 33.34 | 33.57 | 123,878 | -0.05(-0.14%) |
Jan 10, 2012 | 33.61 | 33.68 | 33.54 | 33.62 | 171,587 | +0.51(+1.54%) |
Jan 09, 2012 | 33.13 | 33.18 | 32.90 | 33.11 | 268,940 | +0.11(+0.35%) |
Jan 06, 2012 | 33.21 | 33.21 | 32.94 | 32.99 | 75,288 | -0.25(-0.75%) |
Jan 05, 2012 | 33.14 | 33.34 | 32.92 | 33.24 | 114,212 | -0.17(-0.52%) |
Jan 04, 2012 | 33.26 | 33.46 | 33.16 | 33.42 | 188,205 | +0.62(+1.88%) |
Dec 30, 2011 | 32.81 | 32.87 | 32.73 | 32.80 | 260,581 | +0.08(+0.23%) |
Dec 29, 2011 | 32.34 | 32.78 | 32.34 | 32.73 | 407,993 | +0.38(+1.17%) |
Dec 28, 2011 | 32.80 | 32.81 | 32.29 | 32.35 | 535,549 | -0.49(-1.50%) |
Dec 27, 2011 | 32.80 | 32.94 | 32.80 | 32.84 | 351,243 | -0.05(-0.14%) |
Dec 23, 2011 | 32.77 | 32.96 | 32.68 | 32.89 | 372,640 | +0.57(+1.76%) |
Dec 21, 2011 | 32.32 | 32.39 | 31.99 | 32.32 | 452,345 | -0.08(-0.24%) |
Dec 20, 2011 | 31.91 | 32.47 | 31.85 | 32.39 | 588,127 | +1.01(+3.22%) |
Dec 19, 2011 | 31.84 | 31.90 | 31.32 | 31.39 | 267,294 | -0.39(-1.21%) |
Dec 16, 2011 | 31.91 | 32.08 | 31.63 | 31.77 | 674,569 | +0.05(+0.16%) |
Dec 15, 2011 | 31.91 | 31.99 | 31.64 | 31.72 | 403,110 | +0.12(+0.38%) |
Dec 14, 2011 | 31.85 | 31.94 | 31.46 | 31.60 | 555,280 | -0.39(-1.23%) |
Dec 13, 2011 | 32.56 | 32.71 | 31.87 | 31.99 | 192,035 | -0.34(-1.06%) |
Dec 12, 2011 | 32.58 | 32.58 | 32.09 | 32.34 | 164,428 | -0.77(-2.33%) |
Dec 09, 2011 | 32.63 | 33.20 | 32.63 | 33.11 | 129,117 | +0.61(+1.87%) |
Dec 08, 2011 | 32.97 | 33.08 | 32.42 | 32.50 | 316,397 | -0.91(-2.71%) |
Dec 07, 2011 | 33.10 | 33.55 | 32.91 | 33.40 | 155,650 | +0.11(+0.33%) |
Dec 06, 2011 | 33.30 | 33.43 | 33.09 | 33.29 | 167,490 | -0.08(-0.24%) |
Dec 05, 2011 | 33.49 | 33.63 | 33.17 | 33.37 | 245,180 | +0.40(+1.20%) |
Dec 02, 2011 | 33.37 | 33.44 | 32.97 | 32.98 | 184,303 | -0.02(-0.06%) |
Dec 01, 2011 | 33.05 | 33.31 | 32.89 | 33.00 | 238,313 | -0.15(-0.45%) |
Nov 30, 2011 | 32.74 | 33.20 | 32.67 | 33.14 | 320,994 | +1.45(+4.59%) |
Nov 29, 2011 | 31.62 | 31.85 | 31.49 | 31.69 | 296,087 | +0.11(+0.35%) |
Nov 28, 2011 | 31.58 | 31.67 | 31.31 | 31.58 | 161,951 | +1.14(+3.76%) |
Nov 25, 2011 | 30.44 | 30.81 | 30.24 | 30.43 | 145,383 | -0.10(-0.32%) |
Nov 23, 2011 | 30.94 | 31.01 | 30.50 | 30.53 | 332,979 | -0.82(-2.63%) |
Nov 22, 2011 | 31.39 | 31.56 | 31.16 | 31.36 | 170,696 | -0.04(-0.14%) |
Nov 21, 2011 | 31.56 | 31.58 | 31.12 | 31.40 | 225,039 | -0.73(-2.29%) |
Nov 18, 2011 | 32.41 | 32.41 | 31.99 | 32.13 | 68,223 | +0.03(+0.09%) |
Nov 17, 2011 | 32.62 | 32.77 | 31.88 | 32.11 | 120,180 | -0.53(-1.64%) |
Nov 16, 2011 | 32.84 | 33.24 | 32.60 | 32.64 | 866,750 | -0.50(-1.52%) |
Nov 15, 2011 | 33.06 | 33.37 | 32.91 | 33.14 | 89,594 | +0.01(+0.04%) |
Nov 14, 2011 | 33.42 | 33.44 | 32.97 | 33.13 | 133,472 | -0.50(-1.50%) |
Nov 11, 2011 | 33.37 | 33.70 | 33.37 | 33.63 | 43,839 | +0.73(+2.21%) |
Nov 10, 2011 | 33.03 | 33.08 | 32.60 | 32.91 | 68,638 | +0.34(+1.05%) |
Nov 09, 2011 | 33.05 | 33.12 | 32.50 | 32.57 | 524,499 | -1.57(-4.61%) |
Nov 08, 2011 | 33.79 | 34.20 | 33.60 | 34.14 | 221,310 | +0.42(+1.23%) |
Nov 07, 2011 | 33.56 | 33.78 | 33.28 | 33.72 | 69,583 | +0.16(+0.46%) |
Nov 04, 2011 | 33.53 | 33.60 | 33.23 | 33.57 | 164,245 | -0.28(-0.83%) |
Nov 03, 2011 | 33.61 | 33.90 | 33.05 | 33.85 | 156,788 | +0.68(+2.04%) |
Nov 02, 2011 | 33.03 | 33.31 | 32.85 | 33.17 | 174,920 | +0.58(+1.78%) |
Nov 01, 2011 | 32.55 | 33.01 | 32.30 | 32.59 | 283,615 | -0.96(-2.87%) |
Oct 31, 2011 | 34.20 | 34.25 | 33.56 | 33.56 | 134,400 | -1.28(-3.68%) |
Oct 28, 2011 | 34.72 | 34.86 | 34.61 | 34.84 | 183,752 | -0.11(-0.32%) |
Oct 27, 2011 | 34.53 | 35.24 | 34.41 | 34.95 | 420,350 | +1.48(+4.41%) |
Oct 26, 2011 | 33.46 | 33.55 | 32.80 | 33.48 | 236,283 | +0.47(+1.42%) |
Oct 25, 2011 | 33.50 | 33.50 | 32.95 | 33.01 | 132,230 | -0.60(-1.79%) |
Oct 24, 2011 | 33.21 | 33.69 | 33.18 | 33.61 | 282,739 | +0.50(+1.52%) |
Oct 21, 2011 | 32.72 | 33.11 | 32.72 | 33.11 | 119,175 | +0.77(+2.39%) |
Oct 20, 2011 | 32.39 | 32.48 | 31.90 | 32.34 | 99,720 | -0.04(-0.14%) |
Oct 19, 2011 | 32.75 | 32.88 | 32.29 | 32.38 | 220,985 | -0.49(-1.49%) |
Oct 18, 2011 | 32.16 | 33.03 | 31.90 | 32.87 | 144,635 | +0.63(+1.96%) |
Oct 17, 2011 | 32.84 | 32.84 | 32.22 | 32.24 | 119,967 | -0.80(-2.43%) |
Oct 14, 2011 | 32.95 | 33.04 | 32.65 | 33.04 | 164,035 | +0.55(+1.69%) |
Oct 13, 2011 | 32.37 | 32.55 | 32.10 | 32.49 | 155,373 | -0.18(-0.55%) |
Oct 12, 2011 | 32.54 | 32.98 | 32.43 | 32.67 | 1,222,836 | +0.63(+1.97%) |
Oct 11, 2011 | 31.80 | 32.12 | 31.76 | 32.04 | 505,973 | -0.13(-0.39%) |
Oct 10, 2011 | 31.63 | 32.16 | 31.63 | 32.16 | 96,654 | +1.15(+3.71%) |
Oct 07, 2011 | 31.38 | 31.50 | 30.87 | 31.01 | 106,665 | -0.27(-0.85%) |
Oct 06, 2011 | 30.60 | 31.30 | 30.37 | 31.28 | 212,594 | +0.74(+2.43%) |
Oct 05, 2011 | 29.99 | 30.61 | 29.72 | 30.54 | 241,246 | +0.56(+1.86%) |
Oct 04, 2011 | 29.00 | 29.98 | 28.69 | 29.98 | 346,305 | +0.58(+1.97%) |
Oct 03, 2011 | 30.09 | 30.34 | 29.36 | 29.40 | 621,318 | -0.76(-2.51%) |
Sep 30, 2011 | 30.58 | 30.81 | 30.16 | 30.16 | 412,008 | -0.96(-3.10%) |
Sep 29, 2011 | 31.44 | 31.54 | 30.66 | 31.13 | 385,497 | +0.43(+1.40%) |
Sep 28, 2011 | 31.39 | 31.62 | 30.70 | 30.70 | 123,543 | -0.68(-2.18%) |
Sep 27, 2011 | 31.53 | 31.90 | 31.20 | 31.38 | 145,200 | +0.59(+1.93%) |
Sep 26, 2011 | 30.27 | 30.78 | 29.83 | 30.78 | 175,934 | +0.64(+2.11%) |
Sep 23, 2011 | 29.75 | 30.21 | 29.69 | 30.15 | 272,833 | +0.28(+0.93%) |
Sep 22, 2011 | 30.24 | 30.26 | 29.47 | 29.87 | 2,754,191 | -1.30(-4.17%) |
Sep 21, 2011 | 32.08 | 32.16 | 31.17 | 31.17 | 306,659 | -0.99(-3.07%) |
Sep 20, 2011 | 32.34 | 32.59 | 32.05 | 32.16 | 51,901 | -0.01(-0.03%) |
Sep 19, 2011 | 31.97 | 32.33 | 31.76 | 32.17 | 102,477 | -0.63(-1.92%) |
Sep 16, 2011 | 32.80 | 32.91 | 32.49 | 32.80 | 719,658 | +0.07(+0.23%) |
Sep 15, 2011 | 32.57 | 32.77 | 32.31 | 32.72 | 889,434 | +0.54(+1.68%) |
Sep 14, 2011 | 31.91 | 32.48 | 31.46 | 32.18 | 184,741 | +0.36(+1.12%) |
Sep 13, 2011 | 31.56 | 31.89 | 31.46 | 31.82 | 102,286 | +0.30(+0.94%) |
Sep 12, 2011 | 30.97 | 31.53 | 30.81 | 31.53 | 222,687 | -0.04(-0.12%) |
Sep 09, 2011 | 32.10 | 32.10 | 31.39 | 31.56 | 206,921 | -0.94(-2.90%) |
Sep 08, 2011 | 32.67 | 33.03 | 32.46 | 32.51 | 102,763 | -0.52(-1.57%) |
Sep 07, 2011 | 32.63 | 33.03 | 32.54 | 33.03 | 98,379 | +0.89(+2.77%) |
Sep 06, 2011 | 31.45 | 32.19 | 31.24 | 32.13 | 183,318 | -0.59(-1.81%) |
Sep 02, 2011 | 32.91 | 33.05 | 32.62 | 32.73 | 79,141 | -0.82(-2.43%) |
Sep 01, 2011 | 33.83 | 34.12 | 33.50 | 33.54 | 452,431 | -0.24(-0.70%) |
Aug 31, 2011 | 33.75 | 34.06 | 33.63 | 33.78 | 117,501 | +0.31(+0.93%) |
Aug 30, 2011 | 33.25 | 33.60 | 33.03 | 33.47 | 132,693 | +0.03(+0.10%) |
Aug 29, 2011 | 32.99 | 33.46 | 32.99 | 33.44 | 97,183 | +0.89(+2.72%) |
Aug 26, 2011 | 31.93 | 32.67 | 31.56 | 32.55 | 107,727 | +0.50(+1.57%) |
Aug 25, 2011 | 32.75 | 32.85 | 31.97 | 32.05 | 171,481 | -0.70(-2.13%) |
Aug 24, 2011 | 32.37 | 32.80 | 32.22 | 32.74 | 706,819 | +0.15(+0.46%) |
Aug 23, 2011 | 31.77 | 32.59 | 31.54 | 32.59 | 159,594 | +1.09(+3.46%) |
Aug 22, 2011 | 32.23 | 32.31 | 31.48 | 31.50 | 122,911 | +0.02(+0.07%) |
Aug 19, 2011 | 31.54 | 32.31 | 31.42 | 31.48 | 110,716 | -0.48(-1.51%) |
Aug 18, 2011 | 32.47 | 32.47 | 31.62 | 31.96 | 696,065 | -1.49(-4.46%) |
Aug 17, 2011 | 33.57 | 33.85 | 33.23 | 33.46 | 209,673 | +0.15(+0.45%) |
Aug 16, 2011 | 33.22 | 33.59 | 32.98 | 33.31 | 152,529 | -0.35(-1.04%) |
Aug 15, 2011 | 33.21 | 33.72 | 33.19 | 33.66 | 146,055 | +0.73(+2.23%) |
Aug 12, 2011 | 32.97 | 33.14 | 32.62 | 32.92 | 251,419 | +0.30(+0.91%) |
Aug 11, 2011 | 31.41 | 32.98 | 31.33 | 32.62 | 159,251 | +1.51(+4.84%) |
Aug 10, 2011 | 32.08 | 32.15 | 31.10 | 31.12 | 304,286 | -1.60(-4.88%) |
Aug 09, 2011 | 33.14 | 32.84 | 30.93 | 32.71 | 572,206 | +1.74(+5.63%) |
Aug 08, 2011 | 32.29 | 32.67 | 30.94 | 30.97 | 1,094,892 | -2.46(-7.37%) |
Aug 05, 2011 | 33.72 | 34.03 | 32.45 | 33.43 | 379,943 | +0.14(+0.42%) |
Aug 04, 2011 | 34.66 | 34.66 | 33.25 | 33.29 | 981,761 | -2.09(-5.91%) |
Aug 03, 2011 | 35.35 | 35.41 | 34.70 | 35.38 | 253,214 | +0.14(+0.40%) |
Aug 02, 2011 | 35.89 | 36.02 | 35.24 | 35.25 | 179,067 | -0.90(-2.50%) |
Aug 01, 2011 | 37.00 | 37.00 | 35.88 | 36.15 | 306,628 | -0.27(-0.75%) |
Jul 29, 2011 | 36.33 | 36.74 | 36.14 | 36.42 | 236,401 | -0.07(-0.18%) |
Jul 28, 2011 | 36.56 | 36.86 | 36.42 | 36.49 | 141,381 | -0.06(-0.16%) |
Jul 27, 2011 | 37.23 | 37.23 | 36.46 | 36.55 | 191,825 | -0.81(-2.16%) |
Jul 26, 2011 | 37.37 | 37.52 | 37.27 | 37.36 | 91,957 | +0.06(+0.16%) |
Jul 25, 2011 | 37.22 | 37.48 | 37.17 | 37.30 | 145,084 | -0.29(-0.77%) |
Jul 22, 2011 | 37.58 | 37.61 | 37.52 | 37.59 | 118,342 | +0.01(+0.02%) |
Jul 21, 2011 | 37.14 | 37.63 | 37.12 | 37.58 | 131,892 | +0.60(+1.63%) |
Jul 20, 2011 | 36.97 | 37.05 | 36.82 | 36.98 | 55,133 | +0.23(+0.63%) |
Jul 19, 2011 | 36.49 | 36.78 | 36.49 | 36.75 | 154,398 | +0.60(+1.66%) |
Jul 18, 2011 | 36.33 | 36.36 | 35.87 | 36.15 | 64,940 | -0.46(-1.26%) |
Jul 15, 2011 | 36.67 | 36.69 | 36.36 | 36.61 | 54,353 | +0.22(+0.61%) |
Jul 14, 2011 | 36.88 | 36.95 | 36.35 | 36.39 | 80,467 | -0.28(-0.75%) |
Jul 13, 2011 | 36.64 | 37.04 | 36.56 | 36.66 | 67,401 | +0.36(+1.00%) |
Jul 12, 2011 | 36.36 | 36.68 | 36.28 | 36.30 | 86,043 | -0.27(-0.74%) |
Jul 11, 2011 | 36.85 | 36.89 | 36.41 | 36.57 | 154,886 | -0.88(-2.34%) |
Jul 08, 2011 | 37.43 | 37.45 | 37.17 | 37.45 | 95,290 | -0.37(-0.98%) |
Jul 07, 2011 | 37.66 | 37.86 | 37.63 | 37.82 | 719,167 | +0.36(+0.95%) |
Jul 06, 2011 | 37.43 | 37.54 | 37.22 | 37.46 | 170,715 | -0.10(-0.28%) |
Jul 05, 2011 | 37.60 | 37.65 | 37.48 | 37.57 | 72,149 | -0.08(-0.22%) |
Jul 01, 2011 | 37.21 | 37.73 | 37.08 | 37.65 | 120,131 | +0.42(+1.14%) |
Jun 30, 2011 | 36.97 | 37.29 | 36.90 | 37.22 | 87,054 | +0.44(+1.19%) |
Jun 29, 2011 | 36.57 | 36.82 | 36.43 | 36.79 | 423,230 | +0.47(+1.29%) |
Jun 28, 2011 | 35.91 | 36.33 | 35.91 | 36.32 | 46,401 | +0.49(+1.37%) |
Jun 27, 2011 | 35.55 | 35.95 | 35.47 | 35.83 | 115,076 | +0.29(+0.81%) |
Jun 24, 2011 | 35.93 | 35.93 | 35.49 | 35.54 | 40,752 | -0.36(-1.00%) |
Jun 23, 2011 | 35.56 | 35.90 | 35.26 | 35.90 | 92,345 | -0.20(-0.54%) |
Jun 22, 2011 | 36.19 | 36.37 | 36.08 | 36.10 | 216,961 | -0.24(-0.67%) |
Jun 21, 2011 | 35.91 | 36.43 | 35.91 | 36.34 | 100,212 | +0.65(+1.81%) |
Jun 20, 2011 | 35.71 | 35.78 | 35.63 | 35.70 | 288,091 | +0.03(+0.08%) |
Jun 17, 2011 | 35.72 | 35.93 | 35.55 | 35.67 | 67,897 | +0.22(+0.63%) |
Jun 16, 2011 | 35.47 | 35.64 | 35.16 | 35.44 | 257,078 | -0.13(-0.35%) |
Jun 15, 2011 | 36.01 | 36.07 | 35.50 | 35.57 | 126,915 | -0.91(-2.50%) |
Jun 14, 2011 | 36.38 | 36.53 | 36.27 | 36.48 | 268,131 | +0.55(+1.53%) |
Jun 13, 2011 | 36.05 | 36.10 | 35.72 | 35.93 | 159,323 | +0.07(+0.21%) |
Jun 10, 2011 | 36.32 | 36.32 | 35.70 | 35.86 | 98,271 | -0.73(-2.01%) |
Jun 09, 2011 | 36.33 | 36.68 | 36.22 | 36.59 | 39,006 | +0.30(+0.82%) |
Jun 08, 2011 | 36.38 | 36.49 | 36.18 | 36.30 | 194,742 | -0.22(-0.61%) |
Jun 07, 2011 | 36.74 | 36.85 | 36.52 | 36.52 | 44,806 | +0.16(+0.45%) |
Jun 06, 2011 | 36.73 | 36.76 | 36.36 | 36.36 | 70,882 | -0.50(-1.37%) |
Jun 03, 2011 | 36.62 | 37.05 | 36.57 | 36.86 | 62,330 | +0.39(+1.06%) |
May 24, 2011 | 36.62 | 36.68 | 36.39 | 36.48 | 81,187 | +0.12(+0.33%) |
May 23, 2011 | 36.42 | 36.47 | 36.19 | 36.36 | 147,000 | -0.64(-1.72%) |
May 20, 2011 | 37.30 | 37.30 | 36.88 | 36.99 | 32,228 | -0.39(-1.05%) |
May 19, 2011 | 37.36 | 37.43 | 37.14 | 37.39 | 47,393 | +0.08(+0.22%) |
May 18, 2011 | 36.94 | 37.31 | 36.88 | 37.31 | 48,357 | +0.32(+0.86%) |
May 17, 2011 | 36.77 | 36.99 | 36.58 | 36.99 | 85,266 | +0.11(+0.30%) |
May 16, 2011 | 37.02 | 37.28 | 36.84 | 36.88 | 126,487 | -0.13(-0.34%) |
May 13, 2011 | 37.50 | 37.50 | 36.82 | 37.00 | 112,302 | -0.44(-1.17%) |
May 12, 2011 | 37.32 | 37.59 | 37.05 | 37.44 | 220,348 | +0.03(+0.08%) |
May 11, 2011 | 37.87 | 37.87 | 37.16 | 37.41 | 106,530 | -0.67(-1.75%) |
May 10, 2011 | 37.85 | 38.11 | 37.79 | 38.08 | 113,554 | +0.41(+1.08%) |
May 09, 2011 | 37.51 | 37.74 | 37.34 | 37.67 | 80,570 | +0.20(+0.53%) |
May 06, 2011 | 37.75 | 37.94 | 37.31 | 37.47 | 117,270 | +0.17(+0.46%) |
May 05, 2011 | 37.63 | 37.72 | 37.12 | 37.30 | 191,321 | -0.54(-1.42%) |
May 04, 2011 | 38.20 | 38.20 | 37.64 | 37.83 | 79,080 | -0.37(-0.97%) |
May 03, 2011 | 38.33 | 38.39 | 37.96 | 38.20 | 113,356 | -0.29(-0.75%) |