Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 45.91 | 45.91 | 45.62 | 45.82 | 156,849 | +0.22(+0.48%) |
Apr 27, 2012 | 45.57 | 45.70 | 45.39 | 45.60 | 281,317 | -0.19(-0.41%) |
Apr 26, 2012 | 45.55 | 45.95 | 45.43 | 45.79 | 335,727 | -0.21(-0.46%) |
Apr 25, 2012 | 45.89 | 46.15 | 45.78 | 46.00 | 455,264 | +0.27(+0.59%) |
Apr 24, 2012 | 45.45 | 45.85 | 45.45 | 45.73 | 277,181 | +0.09(+0.20%) |
Apr 23, 2012 | 45.43 | 45.65 | 45.18 | 45.64 | 138,796 | -0.64(-1.38%) |
Apr 20, 2012 | 45.76 | 46.40 | 45.76 | 46.28 | 556,365 | +1.44(+3.21%) |
Apr 19, 2012 | 44.75 | 45.03 | 44.51 | 44.84 | 760,670 | +0.37(+0.83%) |
Apr 18, 2012 | 44.41 | 44.61 | 44.32 | 44.47 | 260,934 | +0.41(+0.93%) |
Apr 17, 2012 | 43.81 | 44.10 | 43.54 | 44.06 | 207,836 | +0.24(+0.55%) |
Apr 16, 2012 | 43.28 | 43.90 | 43.16 | 43.82 | 117,759 | +1.12(+2.62%) |
Apr 13, 2012 | 43.02 | 43.02 | 42.65 | 42.70 | 233,288 | -0.33(-0.77%) |
Apr 12, 2012 | 42.83 | 43.28 | 42.83 | 43.03 | 332,036 | +1.03(+2.45%) |
Apr 11, 2012 | 42.11 | 42.24 | 42.00 | 42.00 | 134,364 | +0.12(+0.29%) |
Apr 10, 2012 | 42.75 | 42.75 | 41.88 | 41.88 | 465,191 | -1.11(-2.58%) |
Apr 09, 2012 | 42.85 | 43.05 | 42.25 | 42.99 | 107,427 | +0.14(+0.33%) |
Apr 05, 2012 | 42.76 | 43.08 | 42.67 | 42.85 | 289,894 | -0.59(-1.36%) |
Apr 04, 2012 | 43.55 | 43.59 | 43.01 | 43.44 | 477,075 | -0.71(-1.61%) |
Apr 03, 2012 | 44.66 | 44.74 | 43.90 | 44.15 | 607,780 | -0.50(-1.12%) |
Apr 02, 2012 | 43.77 | 44.74 | 43.77 | 44.65 | 199,867 | +1.01(+2.31%) |
Mar 30, 2012 | 43.55 | 43.93 | 43.25 | 43.64 | 232,303 | +0.10(+0.23%) |
Mar 29, 2012 | 43.48 | 43.56 | 43.22 | 43.54 | 364,935 | -0.44(-1.00%) |
Mar 28, 2012 | 44.11 | 44.26 | 43.90 | 43.98 | 226,486 | +0.30(+0.69%) |
Mar 27, 2012 | 43.76 | 43.93 | 43.55 | 43.68 | 202,292 | -0.18(-0.41%) |
Mar 26, 2012 | 43.67 | 43.89 | 43.57 | 43.86 | 346,159 | +0.46(+1.06%) |
Mar 23, 2012 | 43.22 | 43.46 | 42.91 | 43.40 | 187,690 | +0.00(+0.00%) |
Mar 22, 2012 | 43.29 | 43.49 | 43.20 | 43.40 | 174,890 | -0.52(-1.18%) |
Mar 21, 2012 | 43.97 | 44.18 | 43.68 | 43.92 | 323,854 | -0.02(-0.05%) |
Mar 20, 2012 | 43.86 | 44.00 | 43.78 | 43.94 | 357,888 | -0.01(-0.02%) |
Mar 19, 2012 | 43.65 | 44.15 | 43.65 | 43.95 | 323,889 | +0.20(+0.46%) |
Mar 16, 2012 | 43.59 | 43.78 | 43.46 | 43.75 | 173,293 | +0.15(+0.34%) |
Mar 15, 2012 | 43.34 | 43.65 | 43.26 | 43.60 | 439,921 | +0.49(+1.14%) |
Mar 14, 2012 | 43.20 | 43.35 | 42.88 | 43.11 | 1,826,416 | -0.05(-0.12%) |
Mar 13, 2012 | 42.87 | 43.31 | 42.86 | 43.16 | 1,989,359 | -0.08(-0.19%) |
Mar 12, 2012 | 43.37 | 43.37 | 42.90 | 43.24 | 827,173 | +0.11(+0.26%) |
Mar 09, 2012 | 43.08 | 43.30 | 42.96 | 43.13 | 1,262,799 | -0.35(-0.80%) |
Mar 08, 2012 | 43.04 | 43.65 | 42.94 | 43.48 | 190,483 | -0.30(-0.69%) |
Mar 07, 2012 | 43.35 | 43.85 | 43.32 | 43.78 | 188,550 | +0.67(+1.55%) |
Mar 06, 2012 | 43.35 | 43.43 | 42.72 | 43.11 | 230,436 | -0.39(-0.90%) |
Mar 05, 2012 | 43.68 | 43.69 | 43.42 | 43.50 | 608,448 | +0.40(+0.93%) |
Mar 02, 2012 | 43.04 | 43.25 | 42.80 | 43.10 | 293,306 | -0.23(-0.54%) |
Mar 01, 2012 | 43.05 | 43.44 | 43.00 | 43.33 | 528,794 | -0.25(-0.57%) |
Feb 29, 2012 | 43.98 | 44.17 | 43.46 | 43.58 | 277,483 | -0.50(-1.13%) |
Feb 28, 2012 | 43.99 | 44.21 | 43.74 | 44.08 | 145,070 | -0.19(-0.43%) |
Feb 27, 2012 | 43.87 | 44.30 | 43.82 | 44.27 | 617,408 | +0.02(+0.05%) |
Feb 24, 2012 | 44.23 | 44.49 | 44.15 | 44.25 | 578,481 | -0.08(-0.18%) |
Feb 23, 2012 | 43.88 | 44.39 | 43.86 | 44.33 | 226,055 | +0.65(+1.49%) |
Feb 22, 2012 | 43.60 | 43.90 | 43.60 | 43.68 | 213,088 | -0.29(-0.66%) |
Feb 21, 2012 | 44.22 | 44.37 | 43.93 | 43.97 | 301,024 | -0.10(-0.23%) |
Feb 17, 2012 | 44.13 | 44.20 | 43.89 | 44.07 | 207,737 | -0.18(-0.41%) |
Feb 16, 2012 | 43.76 | 44.29 | 43.69 | 44.25 | 1,049,084 | +0.50(+1.14%) |
Feb 15, 2012 | 43.99 | 44.90 | 43.64 | 43.75 | 449,932 | -0.19(-0.43%) |
Feb 14, 2012 | 43.95 | 44.18 | 43.76 | 43.94 | 206,907 | -0.87(-1.94%) |
Feb 13, 2012 | 44.91 | 44.98 | 44.71 | 44.81 | 404,369 | +0.57(+1.29%) |
Feb 10, 2012 | 44.00 | 44.29 | 43.80 | 44.24 | 344,180 | -0.76(-1.69%) |
Feb 09, 2012 | 44.83 | 45.00 | 44.55 | 45.00 | 679,953 | +0.51(+1.15%) |
Feb 08, 2012 | 44.42 | 44.70 | 44.31 | 44.49 | 309,922 | +0.49(+1.11%) |
Feb 07, 2012 | 43.59 | 44.20 | 43.58 | 44.00 | 352,544 | +1.15(+2.68%) |
Feb 06, 2012 | 42.48 | 43.05 | 42.47 | 42.85 | 525,163 | +0.03(+0.07%) |
Feb 03, 2012 | 42.32 | 43.00 | 42.21 | 42.82 | 715,332 | +1.05(+2.51%) |
Feb 02, 2012 | 41.47 | 41.94 | 41.28 | 41.77 | 2,422,380 | -0.15(-0.36%) |
Feb 01, 2012 | 42.10 | 42.55 | 41.92 | 41.92 | 5,593,827 | -0.88(-2.06%) |
Jan 31, 2012 | 42.66 | 42.90 | 42.28 | 42.80 | 1,400,443 | +0.48(+1.13%) |
Jan 30, 2012 | 43.00 | 43.00 | 42.24 | 42.32 | 891,363 | -0.80(-1.86%) |
Jan 27, 2012 | 43.03 | 43.36 | 42.76 | 43.12 | 424,950 | -0.28(-0.65%) |
Jan 26, 2012 | 43.70 | 43.70 | 43.31 | 43.40 | 239,356 | -0.15(-0.34%) |
Jan 25, 2012 | 42.76 | 43.73 | 42.41 | 43.55 | 1,782,784 | -0.94(-2.11%) |
Jan 24, 2012 | 43.84 | 44.49 | 43.78 | 44.49 | 373,140 | +0.49(+1.11%) |
Jan 23, 2012 | 43.66 | 44.14 | 43.66 | 44.00 | 577,612 | +0.25(+0.57%) |
Jan 20, 2012 | 43.95 | 44.08 | 43.61 | 43.75 | 335,046 | -0.70(-1.57%) |
Jan 19, 2012 | 44.05 | 44.58 | 43.95 | 44.45 | 538,990 | +0.34(+0.77%) |
Jan 18, 2012 | 43.14 | 44.19 | 43.14 | 44.11 | 964,596 | +1.04(+2.41%) |
Jan 17, 2012 | 43.17 | 43.30 | 42.94 | 43.07 | 662,385 | +0.28(+0.65%) |
Jan 13, 2012 | 42.85 | 42.85 | 42.32 | 42.79 | 175,060 | -0.72(-1.65%) |
Jan 12, 2012 | 43.17 | 43.59 | 43.04 | 43.51 | 169,745 | +1.01(+2.38%) |
Jan 11, 2012 | 42.65 | 42.96 | 42.25 | 42.50 | 578,831 | -0.50(-1.16%) |
Jan 10, 2012 | 43.10 | 43.29 | 42.85 | 43.00 | 643,770 | -0.34(-0.78%) |
Jan 09, 2012 | 43.14 | 43.35 | 42.87 | 43.34 | 278,516 | +0.29(+0.67%) |
Jan 06, 2012 | 42.79 | 43.14 | 42.58 | 43.05 | 196,115 | +0.33(+0.77%) |
Jan 05, 2012 | 42.55 | 42.78 | 42.36 | 42.72 | 439,591 | -0.45(-1.04%) |
Jan 04, 2012 | 43.05 | 43.29 | 42.70 | 43.17 | 366,233 | +0.62(+1.46%) |
Dec 30, 2011 | 42.66 | 42.75 | 42.32 | 42.55 | 219,498 | -0.11(-0.26%) |
Dec 29, 2011 | 42.04 | 42.74 | 42.04 | 42.66 | 418,358 | +0.34(+0.80%) |
Dec 28, 2011 | 42.71 | 42.73 | 41.93 | 42.32 | 378,759 | -0.05(-0.12%) |
Dec 27, 2011 | 41.91 | 42.37 | 41.87 | 42.37 | 224,082 | +0.07(+0.17%) |
Dec 23, 2011 | 41.99 | 42.39 | 41.76 | 42.30 | 371,477 | +0.54(+1.29%) |
Dec 21, 2011 | 41.85 | 41.95 | 41.60 | 41.76 | 311,052 | -0.46(-1.09%) |
Dec 20, 2011 | 42.11 | 42.33 | 41.90 | 42.22 | 143,890 | +0.26(+0.62%) |
Dec 19, 2011 | 42.13 | 42.40 | 41.95 | 41.96 | 319,930 | -0.24(-0.57%) |
Dec 16, 2011 | 42.20 | 42.47 | 41.94 | 42.20 | 957,216 | -0.30(-0.71%) |
Dec 15, 2011 | 42.35 | 42.64 | 42.15 | 42.50 | 210,669 | +1.42(+3.46%) |
Dec 14, 2011 | 41.21 | 41.41 | 41.01 | 41.08 | 1,743,344 | +0.08(+0.20%) |
Dec 13, 2011 | 41.27 | 41.70 | 40.77 | 41.00 | 153,015 | +0.04(+0.10%) |
Dec 12, 2011 | 41.54 | 41.54 | 40.84 | 40.96 | 198,281 | -0.84(-2.01%) |
Dec 09, 2011 | 41.01 | 41.80 | 41.01 | 41.80 | 544,600 | +1.32(+3.26%) |
Dec 08, 2011 | 40.57 | 40.77 | 40.43 | 40.48 | 202,899 | +0.16(+0.40%) |
Dec 07, 2011 | 40.06 | 40.55 | 39.92 | 40.32 | 210,738 | -0.08(-0.20%) |
Dec 06, 2011 | 40.22 | 40.52 | 40.10 | 40.40 | 174,388 | +0.60(+1.51%) |
Dec 05, 2011 | 40.24 | 40.32 | 39.65 | 39.80 | 211,586 | -0.11(-0.28%) |
Dec 02, 2011 | 40.35 | 40.48 | 39.81 | 39.91 | 199,066 | -0.40(-0.99%) |
Dec 01, 2011 | 40.45 | 42.20 | 40.21 | 40.31 | 418,218 | +0.60(+1.51%) |
Nov 30, 2011 | 39.59 | 39.88 | 39.45 | 39.71 | 188,544 | +1.20(+3.12%) |
Nov 29, 2011 | 38.17 | 38.63 | 38.04 | 38.51 | 347,793 | +0.71(+1.88%) |
Nov 28, 2011 | 37.81 | 38.06 | 37.68 | 37.80 | 447,065 | +1.18(+3.22%) |
Nov 25, 2011 | 36.90 | 37.15 | 36.50 | 36.62 | 132,553 | -0.38(-1.03%) |
Nov 23, 2011 | 37.45 | 37.50 | 36.91 | 37.00 | 261,991 | -0.32(-0.86%) |
Nov 22, 2011 | 37.85 | 37.96 | 37.20 | 37.32 | 253,556 | -0.12(-0.32%) |
Nov 21, 2011 | 38.08 | 38.08 | 37.20 | 37.44 | 1,195,460 | -1.20(-3.11%) |
Nov 18, 2011 | 39.21 | 39.32 | 38.63 | 38.64 | 209,844 | +0.05(+0.13%) |
Nov 17, 2011 | 39.02 | 39.21 | 38.41 | 38.59 | 219,188 | -0.23(-0.59%) |
Nov 16, 2011 | 38.99 | 39.40 | 38.80 | 38.82 | 503,527 | -0.28(-0.72%) |
Nov 15, 2011 | 39.05 | 39.25 | 38.67 | 39.10 | 123,663 | +0.18(+0.46%) |
Nov 14, 2011 | 39.12 | 39.18 | 38.76 | 38.92 | 106,775 | +0.07(+0.18%) |
Nov 11, 2011 | 38.61 | 39.27 | 38.61 | 38.85 | 151,510 | +0.48(+1.25%) |
Nov 10, 2011 | 38.47 | 38.55 | 38.10 | 38.37 | 2,399,298 | -0.08(-0.21%) |
Nov 09, 2011 | 38.93 | 39.03 | 38.20 | 38.45 | 480,138 | -1.99(-4.92%) |
Nov 08, 2011 | 39.90 | 40.45 | 39.65 | 40.44 | 263,256 | +0.79(+1.99%) |
Nov 07, 2011 | 39.52 | 39.75 | 39.20 | 39.65 | 239,083 | -0.75(-1.86%) |
Nov 04, 2011 | 40.39 | 40.79 | 40.10 | 40.40 | 172,246 | -0.61(-1.49%) |
Nov 03, 2011 | 40.06 | 41.10 | 39.73 | 41.01 | 336,457 | +1.14(+2.86%) |
Nov 02, 2011 | 39.90 | 40.09 | 39.50 | 39.87 | 224,691 | -0.32(-0.80%) |
Nov 01, 2011 | 39.00 | 40.60 | 38.92 | 40.19 | 218,268 | -0.71(-1.74%) |
Oct 31, 2011 | 41.95 | 42.00 | 40.90 | 40.90 | 203,467 | -1.16(-2.76%) |
Oct 28, 2011 | 42.16 | 42.22 | 41.84 | 42.06 | 292,019 | +0.25(+0.60%) |
Oct 27, 2011 | 41.81 | 42.09 | 41.40 | 41.81 | 203,290 | +1.14(+2.80%) |
Oct 26, 2011 | 40.80 | 40.94 | 40.05 | 40.67 | 240,364 | +0.66(+1.65%) |
Oct 25, 2011 | 40.22 | 40.40 | 39.85 | 40.01 | 266,392 | -0.84(-2.06%) |
Oct 24, 2011 | 40.08 | 40.90 | 40.08 | 40.85 | 446,041 | +0.08(+0.20%) |
Oct 21, 2011 | 40.73 | 40.95 | 40.45 | 40.77 | 159,973 | +0.57(+1.42%) |
Oct 20, 2011 | 40.34 | 40.47 | 39.60 | 40.20 | 251,640 | +1.02(+2.60%) |
Oct 19, 2011 | 39.65 | 39.73 | 39.05 | 39.18 | 387,599 | -1.02(-2.54%) |
Oct 18, 2011 | 39.53 | 40.74 | 39.14 | 40.20 | 298,938 | +1.13(+2.89%) |
Oct 17, 2011 | 39.48 | 39.60 | 39.07 | 39.07 | 407,648 | -1.03(-2.57%) |
Oct 14, 2011 | 39.87 | 40.24 | 39.80 | 40.10 | 351,682 | +0.70(+1.78%) |
Oct 13, 2011 | 39.30 | 39.54 | 38.83 | 39.40 | 754,881 | -1.65(-4.02%) |
Oct 12, 2011 | 41.03 | 41.45 | 40.75 | 41.05 | 309,962 | -0.19(-0.46%) |
Oct 11, 2011 | 40.91 | 41.25 | 40.82 | 41.24 | 148,004 | -0.15(-0.36%) |
Oct 10, 2011 | 41.05 | 41.58 | 40.98 | 41.39 | 143,469 | +1.19(+2.96%) |
Oct 07, 2011 | 40.10 | 40.90 | 40.06 | 40.20 | 204,514 | +0.02(+0.05%) |
Oct 06, 2011 | 38.97 | 40.18 | 38.85 | 40.18 | 128,803 | +0.68(+1.72%) |
Oct 05, 2011 | 39.00 | 39.50 | 38.77 | 39.50 | 162,773 | -0.60(-1.50%) |
Oct 04, 2011 | 39.59 | 40.10 | 39.01 | 40.10 | 195,651 | +0.94(+2.40%) |
Oct 03, 2011 | 39.97 | 40.32 | 39.16 | 39.16 | 534,864 | -1.06(-2.64%) |
Sep 30, 2011 | 40.50 | 40.95 | 40.22 | 40.22 | 226,472 | -0.38(-0.94%) |
Sep 29, 2011 | 40.83 | 41.00 | 40.05 | 40.60 | 405,016 | +0.84(+2.11%) |
Sep 28, 2011 | 40.44 | 40.83 | 39.61 | 39.76 | 671,222 | -0.35(-0.87%) |
Sep 27, 2011 | 40.13 | 40.66 | 39.90 | 40.11 | 950,814 | +1.07(+2.74%) |
Sep 26, 2011 | 38.67 | 39.17 | 38.20 | 39.04 | 393,719 | +1.00(+2.63%) |
Sep 23, 2011 | 37.08 | 38.10 | 37.08 | 38.04 | 388,123 | +0.72(+1.93%) |
Sep 22, 2011 | 37.05 | 37.45 | 36.76 | 37.32 | 263,343 | -0.83(-2.18%) |
Sep 21, 2011 | 38.47 | 39.16 | 38.02 | 38.15 | 293,066 | -0.35(-0.91%) |
Sep 20, 2011 | 38.65 | 39.00 | 38.30 | 38.50 | 260,292 | +0.26(+0.68%) |
Sep 19, 2011 | 38.10 | 38.45 | 37.75 | 38.24 | 1,066,038 | -1.01(-2.57%) |
Sep 16, 2011 | 39.25 | 39.50 | 39.00 | 39.25 | 156,909 | -0.75(-1.88%) |
Sep 15, 2011 | 39.95 | 40.12 | 39.55 | 40.00 | 295,546 | +0.60(+1.52%) |
Sep 14, 2011 | 39.35 | 39.70 | 38.81 | 39.40 | 442,421 | +0.57(+1.47%) |
Sep 13, 2011 | 38.70 | 39.05 | 38.55 | 38.83 | 396,894 | -0.32(-0.82%) |
Sep 12, 2011 | 38.59 | 39.16 | 38.15 | 39.15 | 255,898 | -0.60(-1.51%) |
Sep 09, 2011 | 40.20 | 40.34 | 39.39 | 39.75 | 194,410 | -0.72(-1.78%) |
Sep 08, 2011 | 41.12 | 41.39 | 40.42 | 40.47 | 417,083 | -1.19(-2.86%) |
Sep 07, 2011 | 41.31 | 41.66 | 41.14 | 41.66 | 205,100 | +0.41(+0.99%) |
Sep 06, 2011 | 40.83 | 41.40 | 40.62 | 41.25 | 285,368 | -2.55(-5.82%) |
Sep 02, 2011 | 44.13 | 44.42 | 43.65 | 43.80 | 145,073 | -0.89(-1.99%) |
Sep 01, 2011 | 45.00 | 45.10 | 44.54 | 44.69 | 378,980 | +0.94(+2.15%) |
Aug 31, 2011 | 43.57 | 44.11 | 43.27 | 43.75 | 432,241 | +1.14(+2.68%) |
Aug 30, 2011 | 42.51 | 42.70 | 42.25 | 42.61 | 446,420 | +0.11(+0.26%) |
Aug 29, 2011 | 42.22 | 42.50 | 42.01 | 42.50 | 574,776 | -0.15(-0.35%) |
Aug 26, 2011 | 41.67 | 42.75 | 41.30 | 42.65 | 1,277,660 | +0.11(+0.26%) |
Aug 25, 2011 | 42.53 | 42.69 | 42.05 | 42.54 | 1,385,535 | -0.36(-0.84%) |
Aug 24, 2011 | 42.76 | 43.17 | 42.45 | 42.90 | 1,123,973 | -0.05(-0.12%) |
Aug 23, 2011 | 42.15 | 42.95 | 41.94 | 42.95 | 326,077 | +1.27(+3.05%) |
Aug 22, 2011 | 42.41 | 42.41 | 41.50 | 41.68 | 411,699 | +0.93(+2.28%) |
Aug 19, 2011 | 40.62 | 41.50 | 40.50 | 40.75 | 600,490 | -0.11(-0.27%) |
Aug 18, 2011 | 41.48 | 41.60 | 40.56 | 40.86 | 1,020,128 | -1.18(-2.81%) |
Aug 17, 2011 | 42.28 | 42.60 | 41.85 | 42.04 | 687,288 | +0.69(+1.67%) |
Aug 16, 2011 | 41.62 | 41.85 | 40.96 | 41.35 | 229,348 | +0.23(+0.56%) |
Aug 15, 2011 | 40.93 | 41.32 | 40.72 | 41.12 | 286,785 | +0.44(+1.08%) |
Aug 12, 2011 | 40.65 | 41.20 | 40.12 | 40.68 | 217,486 | +0.56(+1.40%) |
Aug 11, 2011 | 38.18 | 40.58 | 38.18 | 40.12 | 904,062 | +0.17(+0.43%) |
Aug 10, 2011 | 42.00 | 42.00 | 39.55 | 39.95 | 659,270 | -2.84(-6.64%) |
Aug 09, 2011 | 41.31 | 42.85 | 40.70 | 42.79 | 720,165 | +2.54(+6.31%) |
Aug 08, 2011 | 41.25 | 41.56 | 39.75 | 40.25 | 418,103 | -2.21(-5.20%) |
Aug 05, 2011 | 42.58 | 42.80 | 41.21 | 42.46 | 423,171 | -0.06(-0.14%) |
Aug 04, 2011 | 44.10 | 44.20 | 42.50 | 42.52 | 397,731 | -2.13(-4.77%) |
Aug 03, 2011 | 44.95 | 45.06 | 44.33 | 44.65 | 1,404,175 | +0.62(+1.41%) |
Aug 02, 2011 | 43.95 | 44.42 | 43.65 | 44.03 | 2,484,975 | -0.67(-1.50%) |
Aug 01, 2011 | 45.05 | 45.25 | 44.55 | 44.70 | 340,605 | +0.13(+0.29%) |
Jul 29, 2011 | 44.45 | 45.24 | 44.43 | 44.57 | 752,135 | +0.12(+0.27%) |
Jul 28, 2011 | 44.55 | 44.72 | 44.37 | 44.45 | 171,085 | -0.27(-0.60%) |
Jul 27, 2011 | 45.21 | 45.22 | 44.55 | 44.72 | 145,749 | -0.53(-1.17%) |
Jul 26, 2011 | 45.35 | 45.65 | 45.25 | 45.25 | 565,971 | +0.06(+0.13%) |
Jul 25, 2011 | 45.37 | 45.58 | 45.06 | 45.19 | 304,377 | +1.34(+3.06%) |
Jul 22, 2011 | 43.85 | 44.06 | 43.71 | 43.85 | 402,616 | +0.37(+0.85%) |
Jul 21, 2011 | 42.82 | 43.53 | 42.61 | 43.48 | 534,996 | +0.53(+1.23%) |
Jul 20, 2011 | 42.28 | 42.95 | 42.20 | 42.95 | 267,695 | +1.08(+2.58%) |
Jul 19, 2011 | 41.95 | 42.30 | 41.76 | 41.87 | 350,243 | +0.23(+0.55%) |
Jul 18, 2011 | 41.52 | 41.74 | 41.37 | 41.64 | 179,860 | -0.26(-0.62%) |
Jul 15, 2011 | 41.90 | 41.98 | 41.55 | 41.90 | 185,478 | +0.39(+0.94%) |
Jul 14, 2011 | 41.66 | 41.82 | 41.39 | 41.51 | 404,199 | -0.05(-0.12%) |
Jul 13, 2011 | 41.11 | 41.80 | 41.07 | 41.56 | 180,544 | +0.50(+1.22%) |
Jul 12, 2011 | 40.64 | 41.35 | 40.64 | 41.06 | 203,271 | +0.64(+1.58%) |
Jul 11, 2011 | 40.32 | 40.54 | 40.27 | 40.42 | 193,611 | -0.37(-0.91%) |
Jul 08, 2011 | 40.83 | 41.06 | 40.50 | 40.79 | 321,113 | -0.12(-0.29%) |
Jul 07, 2011 | 40.72 | 41.02 | 40.56 | 40.91 | 264,201 | -0.31(-0.75%) |
Jul 06, 2011 | 41.41 | 41.41 | 41.05 | 41.22 | 167,241 | -0.39(-0.94%) |
Jul 05, 2011 | 41.37 | 41.68 | 41.18 | 41.61 | 274,927 | -0.04(-0.10%) |
Jul 01, 2011 | 41.62 | 41.88 | 41.49 | 41.65 | 217,116 | -0.31(-0.74%) |
Jun 30, 2011 | 41.50 | 41.96 | 41.21 | 41.96 | 449,444 | +0.36(+0.87%) |
Jun 29, 2011 | 41.84 | 42.00 | 41.60 | 41.60 | 1,365,115 | +0.16(+0.39%) |
Jun 28, 2011 | 41.56 | 41.90 | 41.33 | 41.44 | 1,664,053 | -0.06(-0.14%) |
Jun 27, 2011 | 41.27 | 41.64 | 41.22 | 41.50 | 1,128,633 | +0.50(+1.22%) |
Jun 24, 2011 | 41.00 | 41.06 | 40.80 | 41.00 | 709,065 | +0.04(+0.10%) |
Jun 23, 2011 | 40.85 | 41.11 | 40.50 | 40.96 | 1,313,036 | -0.15(-0.36%) |
Jun 22, 2011 | 41.16 | 41.52 | 41.10 | 41.11 | 207,160 | -0.62(-1.49%) |
Jun 21, 2011 | 41.37 | 41.76 | 41.37 | 41.73 | 2,576,758 | +0.61(+1.48%) |
Jun 20, 2011 | 41.22 | 41.23 | 41.05 | 41.12 | 179,181 | +0.00(+0.00%) |
Jun 17, 2011 | 41.30 | 41.41 | 41.03 | 41.12 | 146,753 | +0.12(+0.29%) |
Jun 16, 2011 | 40.99 | 41.25 | 40.86 | 41.00 | 369,885 | +0.23(+0.56%) |
Jun 15, 2011 | 41.40 | 41.52 | 40.72 | 40.77 | 231,772 | -1.37(-3.25%) |
Jun 14, 2011 | 41.92 | 42.22 | 41.87 | 42.14 | 150,335 | +0.16(+0.38%) |
Jun 13, 2011 | 42.01 | 42.15 | 41.85 | 41.98 | 87,419 | +0.32(+0.77%) |
Jun 10, 2011 | 41.92 | 41.98 | 41.66 | 41.66 | 193,931 | -0.83(-1.95%) |
Jun 09, 2011 | 42.38 | 42.54 | 42.32 | 42.49 | 204,780 | -0.24(-0.56%) |
Jun 08, 2011 | 42.87 | 42.98 | 42.61 | 42.73 | 162,357 | -0.56(-1.29%) |
Jun 07, 2011 | 43.47 | 43.50 | 43.20 | 43.29 | 246,391 | -0.27(-0.62%) |
Jun 06, 2011 | 43.80 | 43.80 | 43.46 | 43.56 | 390,754 | -0.34(-0.77%) |
Jun 03, 2011 | 44.09 | 44.10 | 43.80 | 43.90 | 422,885 | +2.32(+5.58%) |
May 24, 2011 | 41.63 | 41.80 | 41.55 | 41.58 | 147,184 | +0.23(+0.56%) |
May 23, 2011 | 41.66 | 41.76 | 41.21 | 41.35 | 959,342 | -1.13(-2.66%) |
May 20, 2011 | 42.56 | 42.66 | 42.35 | 42.48 | 175,762 | -0.18(-0.42%) |
May 19, 2011 | 42.30 | 42.70 | 42.26 | 42.66 | 182,946 | +0.03(+0.07%) |
May 18, 2011 | 42.44 | 42.75 | 42.17 | 42.63 | 314,971 | +0.48(+1.14%) |
May 17, 2011 | 42.06 | 42.15 | 41.80 | 42.15 | 388,417 | -0.35(-0.82%) |
May 16, 2011 | 42.38 | 42.72 | 42.35 | 42.50 | 750,811 | +0.68(+1.63%) |
May 13, 2011 | 42.26 | 42.35 | 41.59 | 41.82 | 735,781 | -0.23(-0.55%) |
May 12, 2011 | 41.78 | 42.16 | 41.70 | 42.05 | 416,910 | +0.47(+1.13%) |
May 11, 2011 | 41.67 | 41.93 | 41.45 | 41.58 | 2,263,792 | +0.17(+0.41%) |
May 10, 2011 | 41.35 | 41.50 | 41.23 | 41.41 | 979,905 | -0.09(-0.22%) |
May 09, 2011 | 41.03 | 41.50 | 40.98 | 41.50 | 377,146 | +0.22(+0.53%) |
May 06, 2011 | 41.35 | 41.76 | 40.90 | 41.28 | 1,512,061 | +0.44(+1.08%) |
May 05, 2011 | 40.88 | 41.10 | 40.77 | 40.84 | 1,010,696 | -0.43(-1.04%) |
May 04, 2011 | 41.68 | 41.78 | 41.15 | 41.27 | 450,846 | -0.30(-0.72%) |
May 03, 2011 | 41.27 | 41.69 | 41.23 | 41.57 | 177,341 | +0.60(+1.46%) |