Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 27.08 | 27.27 | 26.80 | 27.10 | 215,499 | +0.00(+0.00%) |
Apr 27, 2012 | 26.05 | 27.20 | 25.79 | 27.10 | 280,447 | +1.05(+4.03%) |
Apr 26, 2012 | 26.20 | 26.38 | 26.03 | 26.05 | 124,254 | -0.19(-0.71%) |
Apr 25, 2012 | 26.09 | 26.44 | 25.92 | 26.23 | 101,699 | +0.51(+1.97%) |
Apr 24, 2012 | 25.61 | 25.92 | 25.53 | 25.73 | 152,586 | +0.08(+0.33%) |
Apr 23, 2012 | 26.15 | 26.15 | 25.52 | 25.64 | 100,752 | -0.79(-2.98%) |
Apr 20, 2012 | 26.79 | 26.79 | 26.35 | 26.43 | 151,449 | -0.02(-0.07%) |
Apr 19, 2012 | 27.01 | 27.12 | 26.25 | 26.45 | 101,691 | -0.64(-2.35%) |
Apr 18, 2012 | 27.19 | 27.31 | 26.86 | 27.09 | 87,640 | -0.23(-0.86%) |
Apr 17, 2012 | 27.21 | 27.92 | 27.20 | 27.32 | 100,697 | +0.26(+0.97%) |
Apr 16, 2012 | 27.01 | 27.15 | 26.67 | 27.06 | 219,564 | +0.10(+0.38%) |
Apr 13, 2012 | 27.39 | 27.48 | 26.90 | 26.96 | 154,333 | -0.61(-2.21%) |
Apr 12, 2012 | 27.19 | 27.65 | 27.00 | 27.56 | 125,861 | +0.38(+1.41%) |
Apr 11, 2012 | 27.27 | 27.41 | 27.00 | 27.18 | 156,824 | +0.12(+0.45%) |
Apr 10, 2012 | 27.40 | 27.48 | 26.89 | 27.06 | 244,545 | -0.34(-1.23%) |
Apr 09, 2012 | 27.22 | 27.67 | 27.21 | 27.40 | 109,647 | -0.31(-1.12%) |
Apr 05, 2012 | 27.74 | 28.09 | 27.47 | 27.71 | 124,570 | -0.26(-0.94%) |
Apr 04, 2012 | 28.52 | 28.52 | 27.76 | 27.97 | 125,239 | -0.72(-2.52%) |
Apr 03, 2012 | 29.00 | 29.38 | 28.61 | 28.69 | 172,959 | -0.36(-1.23%) |
Apr 02, 2012 | 28.43 | 29.27 | 28.36 | 29.05 | 328,256 | +0.68(+2.41%) |
Mar 30, 2012 | 28.59 | 28.59 | 27.81 | 28.36 | 187,271 | +0.08(+0.30%) |
Mar 29, 2012 | 28.01 | 28.41 | 27.82 | 28.28 | 191,199 | +0.16(+0.57%) |
Mar 28, 2012 | 27.92 | 28.25 | 27.72 | 28.12 | 189,685 | +0.31(+1.11%) |
Mar 27, 2012 | 27.56 | 28.01 | 27.42 | 27.81 | 187,438 | +0.32(+1.16%) |
Mar 26, 2012 | 27.33 | 27.55 | 27.13 | 27.49 | 148,680 | +0.54(+2.02%) |
Mar 23, 2012 | 26.88 | 27.25 | 26.43 | 26.95 | 142,172 | +0.19(+0.70%) |
Mar 22, 2012 | 27.28 | 27.38 | 26.46 | 26.76 | 175,481 | -0.65(-2.36%) |
Mar 21, 2012 | 27.67 | 27.91 | 27.29 | 27.41 | 170,273 | -0.13(-0.48%) |
Mar 20, 2012 | 27.68 | 27.83 | 27.24 | 27.54 | 295,478 | -0.26(-0.94%) |
Mar 19, 2012 | 27.85 | 28.01 | 27.66 | 27.80 | 321,765 | -0.01(-0.03%) |
Mar 16, 2012 | 27.24 | 28.12 | 27.18 | 27.81 | 397,606 | +0.68(+2.49%) |
Mar 15, 2012 | 27.41 | 27.41 | 26.81 | 27.13 | 168,574 | -0.16(-0.58%) |
Mar 14, 2012 | 27.25 | 27.33 | 27.00 | 27.29 | 277,434 | +0.02(+0.07%) |
Mar 13, 2012 | 27.13 | 27.29 | 26.72 | 27.27 | 349,587 | +0.46(+1.71%) |
Mar 12, 2012 | 26.99 | 27.00 | 26.55 | 26.81 | 344,654 | +0.10(+0.39%) |
Mar 09, 2012 | 25.58 | 26.83 | 25.33 | 26.71 | 371,838 | +1.11(+4.32%) |
Mar 08, 2012 | 25.38 | 25.64 | 24.90 | 25.61 | 293,049 | +0.37(+1.45%) |
Mar 07, 2012 | 24.99 | 25.30 | 24.94 | 25.24 | 154,422 | +0.30(+1.20%) |
Mar 06, 2012 | 25.41 | 25.68 | 24.92 | 24.94 | 367,245 | -0.86(-3.34%) |
Mar 05, 2012 | 25.52 | 25.98 | 24.93 | 25.80 | 379,321 | +0.17(+0.66%) |
Mar 02, 2012 | 26.21 | 26.25 | 25.60 | 25.63 | 288,703 | -0.51(-1.94%) |
Mar 01, 2012 | 25.52 | 26.44 | 25.41 | 26.14 | 372,075 | +0.59(+2.31%) |
Feb 29, 2012 | 27.29 | 27.61 | 25.33 | 25.55 | 896,188 | -1.70(-6.23%) |
Feb 28, 2012 | 27.64 | 28.73 | 26.81 | 27.25 | 814,145 | +0.06(+0.21%) |
Feb 27, 2012 | 33.35 | 33.35 | 27.08 | 27.19 | 2,049,567 | -6.23(-18.63%) |
Feb 24, 2012 | 33.24 | 33.57 | 33.24 | 33.41 | 153,262 | +0.17(+0.51%) |
Feb 23, 2012 | 33.01 | 33.42 | 32.74 | 33.25 | 181,540 | +0.24(+0.74%) |
Feb 22, 2012 | 33.46 | 33.46 | 32.71 | 33.00 | 168,016 | -0.36(-1.07%) |
Feb 21, 2012 | 33.89 | 34.15 | 33.28 | 33.36 | 129,035 | -0.53(-1.58%) |
Feb 17, 2012 | 33.94 | 34.19 | 33.79 | 33.89 | 95,638 | +0.01(+0.03%) |
Feb 16, 2012 | 33.55 | 34.00 | 33.38 | 33.88 | 247,127 | +0.26(+0.78%) |
Feb 15, 2012 | 33.49 | 33.72 | 33.08 | 33.62 | 175,093 | +0.27(+0.82%) |
Feb 14, 2012 | 32.41 | 33.38 | 32.41 | 33.35 | 209,941 | +0.82(+2.51%) |
Feb 13, 2012 | 33.29 | 33.72 | 32.47 | 32.53 | 290,179 | -0.56(-1.70%) |
Feb 10, 2012 | 33.38 | 33.42 | 32.87 | 33.10 | 210,802 | -0.67(-1.97%) |
Feb 09, 2012 | 34.43 | 34.62 | 33.71 | 33.76 | 110,315 | -0.42(-1.23%) |
Feb 08, 2012 | 34.59 | 34.73 | 33.92 | 34.18 | 92,809 | -0.39(-1.14%) |
Feb 07, 2012 | 34.98 | 35.11 | 34.39 | 34.58 | 112,746 | -0.40(-1.15%) |
Feb 06, 2012 | 35.62 | 35.62 | 34.77 | 34.98 | 110,125 | -0.60(-1.69%) |
Feb 03, 2012 | 35.93 | 36.42 | 35.41 | 35.58 | 323,496 | +0.36(+1.01%) |
Feb 02, 2012 | 35.57 | 35.66 | 35.05 | 35.22 | 119,653 | -0.32(-0.90%) |
Feb 01, 2012 | 35.97 | 35.98 | 35.27 | 35.54 | 161,868 | +0.07(+0.18%) |
Jan 31, 2012 | 35.68 | 35.88 | 35.16 | 35.48 | 161,909 | +0.14(+0.40%) |
Jan 30, 2012 | 34.74 | 35.46 | 34.61 | 35.34 | 134,334 | +0.21(+0.59%) |
Jan 27, 2012 | 35.41 | 35.58 | 35.12 | 35.13 | 130,281 | -0.29(-0.82%) |
Jan 26, 2012 | 36.42 | 36.42 | 35.02 | 35.42 | 220,006 | -1.13(-3.10%) |
Jan 25, 2012 | 36.57 | 36.69 | 36.34 | 36.56 | 88,209 | +0.05(+0.13%) |
Jan 24, 2012 | 36.15 | 36.78 | 36.11 | 36.51 | 148,636 | +0.22(+0.59%) |
Jan 23, 2012 | 36.76 | 36.76 | 35.86 | 36.29 | 131,481 | -0.25(-0.69%) |
Jan 20, 2012 | 37.01 | 37.35 | 36.42 | 36.55 | 131,585 | -0.58(-1.57%) |
Jan 19, 2012 | 37.85 | 37.86 | 37.02 | 37.13 | 91,181 | -0.67(-1.76%) |
Jan 18, 2012 | 37.41 | 38.07 | 37.18 | 37.79 | 159,754 | +0.17(+0.45%) |
Jan 17, 2012 | 37.93 | 38.26 | 37.61 | 37.62 | 160,359 | -0.11(-0.30%) |
Jan 13, 2012 | 38.60 | 38.74 | 37.56 | 37.74 | 175,612 | -1.46(-3.73%) |
Jan 12, 2012 | 38.95 | 39.31 | 38.59 | 39.20 | 223,185 | +0.26(+0.67%) |
Jan 11, 2012 | 38.96 | 39.11 | 38.64 | 38.94 | 94,204 | -0.09(-0.24%) |
Jan 10, 2012 | 38.80 | 39.19 | 38.69 | 39.03 | 184,476 | +0.83(+2.18%) |
Jan 09, 2012 | 38.52 | 38.82 | 37.93 | 38.20 | 85,519 | -0.12(-0.32%) |
Jan 06, 2012 | 38.18 | 38.58 | 37.83 | 38.32 | 102,575 | +0.05(+0.12%) |
Jan 05, 2012 | 38.03 | 38.30 | 37.51 | 38.27 | 64,135 | +0.12(+0.32%) |
Jan 04, 2012 | 37.83 | 38.36 | 37.83 | 38.15 | 68,917 | +0.14(+0.37%) |
Dec 30, 2011 | 38.70 | 39.22 | 37.99 | 38.01 | 92,801 | -1.07(-2.74%) |
Dec 29, 2011 | 40.17 | 40.17 | 38.75 | 39.08 | 102,803 | +0.26(+0.68%) |
Dec 28, 2011 | 39.24 | 39.54 | 38.68 | 38.82 | 114,646 | -0.27(-0.70%) |
Dec 27, 2011 | 38.74 | 39.19 | 38.69 | 39.09 | 56,033 | +0.32(+0.82%) |
Dec 23, 2011 | 38.77 | 38.90 | 38.42 | 38.77 | 58,197 | +0.18(+0.46%) |
Dec 21, 2011 | 37.84 | 38.73 | 37.51 | 38.59 | 96,407 | +0.84(+2.24%) |
Dec 20, 2011 | 37.56 | 38.20 | 37.50 | 37.75 | 144,848 | +1.08(+2.94%) |
Dec 19, 2011 | 37.97 | 38.23 | 36.48 | 36.67 | 87,935 | -0.79(-2.10%) |
Dec 16, 2011 | 37.38 | 37.97 | 37.04 | 37.46 | 227,215 | +0.46(+1.24%) |
Dec 15, 2011 | 36.35 | 37.19 | 36.14 | 37.00 | 105,351 | +0.87(+2.41%) |
Dec 14, 2011 | 37.03 | 37.47 | 36.06 | 36.12 | 149,722 | -1.16(-3.12%) |
Dec 13, 2011 | 38.37 | 38.90 | 36.87 | 37.29 | 70,426 | -0.83(-2.19%) |
Dec 12, 2011 | 38.84 | 38.84 | 37.52 | 38.12 | 91,335 | -1.00(-2.56%) |
Dec 09, 2011 | 38.50 | 39.40 | 38.05 | 39.12 | 157,025 | +0.73(+1.90%) |
Dec 08, 2011 | 39.26 | 39.26 | 38.31 | 38.40 | 141,150 | -1.11(-2.81%) |
Dec 07, 2011 | 38.64 | 39.64 | 38.64 | 39.51 | 234,557 | +0.54(+1.39%) |
Dec 06, 2011 | 39.07 | 39.35 | 38.64 | 38.97 | 141,263 | +0.21(+0.53%) |
Dec 05, 2011 | 39.21 | 39.32 | 38.46 | 38.76 | 197,511 | +0.06(+0.14%) |
Dec 02, 2011 | 38.94 | 39.05 | 38.43 | 38.70 | 92,143 | +0.08(+0.22%) |
Dec 01, 2011 | 38.93 | 39.05 | 38.29 | 38.62 | 172,539 | -0.12(-0.31%) |
Nov 30, 2011 | 37.32 | 38.76 | 37.18 | 38.74 | 352,007 | +2.14(+5.84%) |
Nov 29, 2011 | 36.71 | 36.93 | 36.08 | 36.60 | 152,732 | -0.17(-0.46%) |
Nov 28, 2011 | 36.34 | 37.01 | 35.99 | 36.77 | 141,172 | +1.72(+4.90%) |
Nov 25, 2011 | 35.28 | 35.50 | 35.05 | 35.05 | 52,409 | -0.48(-1.34%) |
Nov 23, 2011 | 35.77 | 36.40 | 35.17 | 35.53 | 120,296 | -0.72(-1.98%) |
Nov 22, 2011 | 36.09 | 36.74 | 35.74 | 36.25 | 71,773 | +0.07(+0.18%) |
Nov 21, 2011 | 36.65 | 36.98 | 35.67 | 36.18 | 102,836 | -1.06(-2.86%) |
Nov 18, 2011 | 36.99 | 37.44 | 36.87 | 37.25 | 71,649 | +0.21(+0.55%) |
Nov 17, 2011 | 37.44 | 37.96 | 36.76 | 37.04 | 101,295 | -0.34(-0.90%) |
Nov 16, 2011 | 37.94 | 38.56 | 37.33 | 37.38 | 85,573 | -1.17(-3.03%) |
Nov 15, 2011 | 38.18 | 38.72 | 37.79 | 38.55 | 78,502 | +0.24(+0.63%) |
Nov 14, 2011 | 38.44 | 38.44 | 37.74 | 38.30 | 100,647 | -0.16(-0.41%) |
Nov 11, 2011 | 37.81 | 38.54 | 37.70 | 38.46 | 97,334 | +1.15(+3.08%) |
Nov 10, 2011 | 37.31 | 37.61 | 36.38 | 37.31 | 83,831 | +0.52(+1.42%) |
Nov 09, 2011 | 37.42 | 37.63 | 36.75 | 36.79 | 142,411 | -1.62(-4.21%) |
Nov 08, 2011 | 38.22 | 38.59 | 36.90 | 38.41 | 108,702 | +0.39(+1.03%) |
Nov 07, 2011 | 37.99 | 38.28 | 37.03 | 38.01 | 83,146 | +0.21(+0.54%) |
Nov 04, 2011 | 37.99 | 38.27 | 36.74 | 37.81 | 132,808 | -0.54(-1.41%) |
Nov 03, 2011 | 36.81 | 38.75 | 36.15 | 38.35 | 258,679 | +2.00(+5.50%) |
Nov 02, 2011 | 33.48 | 36.76 | 33.04 | 36.35 | 269,349 | +3.42(+10.37%) |
Nov 01, 2011 | 33.09 | 33.92 | 32.61 | 32.94 | 302,090 | -1.48(-4.31%) |
Oct 31, 2011 | 34.08 | 34.63 | 33.45 | 34.42 | 275,030 | -0.22(-0.65%) |
Oct 28, 2011 | 34.52 | 35.19 | 34.35 | 34.64 | 170,951 | +0.09(+0.27%) |
Oct 27, 2011 | 34.83 | 34.83 | 34.13 | 34.55 | 379,797 | +0.63(+1.87%) |
Oct 26, 2011 | 33.29 | 34.29 | 33.09 | 33.92 | 402,362 | +1.34(+4.13%) |
Oct 25, 2011 | 33.61 | 33.69 | 32.52 | 32.57 | 176,632 | -1.19(-3.54%) |
Oct 24, 2011 | 33.27 | 34.10 | 33.10 | 33.77 | 166,412 | +0.49(+1.49%) |
Oct 21, 2011 | 33.13 | 33.37 | 32.67 | 33.27 | 167,539 | +0.83(+2.56%) |
Oct 20, 2011 | 32.33 | 32.70 | 31.55 | 32.44 | 159,040 | -0.03(-0.09%) |
Oct 19, 2011 | 33.47 | 33.80 | 32.22 | 32.47 | 122,522 | -1.23(-3.66%) |
Oct 18, 2011 | 33.96 | 34.03 | 33.11 | 33.70 | 259,342 | -0.15(-0.44%) |
Oct 17, 2011 | 34.69 | 34.94 | 33.68 | 33.85 | 195,303 | -1.15(-3.28%) |
Oct 14, 2011 | 34.84 | 35.02 | 34.43 | 35.00 | 177,470 | +0.46(+1.32%) |
Oct 13, 2011 | 34.84 | 35.33 | 34.42 | 34.54 | 165,651 | -0.60(-1.70%) |
Oct 12, 2011 | 35.79 | 36.03 | 34.70 | 35.14 | 302,952 | -0.33(-0.92%) |
Oct 11, 2011 | 34.73 | 35.52 | 34.60 | 35.47 | 186,381 | +0.50(+1.44%) |
Oct 10, 2011 | 33.87 | 35.09 | 33.85 | 34.96 | 231,207 | +1.70(+5.11%) |
Oct 07, 2011 | 34.02 | 34.11 | 32.68 | 33.26 | 310,900 | -0.59(-1.74%) |
Oct 06, 2011 | 33.64 | 34.02 | 33.43 | 33.85 | 368,889 | +0.19(+0.55%) |
Oct 05, 2011 | 34.54 | 34.83 | 33.22 | 33.66 | 301,641 | -0.66(-1.93%) |
Oct 04, 2011 | 32.66 | 34.51 | 32.14 | 34.33 | 444,974 | +1.47(+4.46%) |
Oct 03, 2011 | 34.54 | 35.39 | 32.76 | 32.86 | 244,896 | -1.97(-5.66%) |
Sep 30, 2011 | 36.06 | 36.73 | 34.76 | 34.83 | 207,991 | -1.83(-4.99%) |
Sep 29, 2011 | 37.23 | 37.48 | 35.58 | 36.66 | 140,506 | +0.33(+0.90%) |
Sep 28, 2011 | 37.77 | 37.92 | 36.19 | 36.33 | 158,876 | -1.34(-3.57%) |
Sep 27, 2011 | 37.41 | 38.51 | 36.67 | 37.68 | 158,774 | +1.33(+3.67%) |
Sep 26, 2011 | 35.86 | 36.43 | 34.78 | 36.34 | 106,619 | +0.77(+2.15%) |
Sep 23, 2011 | 35.75 | 36.22 | 35.32 | 35.58 | 185,473 | -0.22(-0.63%) |
Sep 22, 2011 | 35.41 | 35.99 | 35.02 | 35.80 | 303,133 | -0.86(-2.34%) |
Sep 21, 2011 | 37.92 | 38.14 | 36.61 | 36.66 | 150,477 | -1.20(-3.18%) |
Sep 20, 2011 | 38.09 | 38.74 | 37.57 | 37.86 | 121,992 | -0.07(-0.20%) |
Sep 19, 2011 | 37.25 | 38.28 | 36.88 | 37.94 | 175,500 | -0.01(-0.02%) |
Sep 16, 2011 | 38.03 | 38.51 | 37.63 | 37.95 | 149,920 | +0.24(+0.64%) |
Sep 15, 2011 | 37.06 | 38.21 | 37.06 | 37.71 | 128,071 | +0.42(+1.13%) |
Sep 14, 2011 | 37.22 | 37.84 | 36.41 | 37.29 | 110,040 | +0.44(+1.19%) |
Sep 13, 2011 | 36.30 | 37.16 | 35.11 | 36.85 | 127,374 | +0.67(+1.86%) |
Sep 12, 2011 | 35.41 | 36.45 | 35.41 | 36.17 | 135,335 | +0.22(+0.62%) |
Sep 09, 2011 | 36.57 | 36.78 | 35.62 | 35.95 | 171,269 | -1.02(-2.75%) |
Sep 08, 2011 | 37.21 | 38.23 | 36.92 | 36.97 | 151,872 | -0.49(-1.32%) |
Sep 07, 2011 | 37.39 | 37.63 | 36.89 | 37.46 | 138,900 | +0.69(+1.88%) |
Sep 06, 2011 | 35.47 | 36.85 | 34.92 | 36.77 | 190,982 | -0.10(-0.28%) |
Sep 02, 2011 | 37.49 | 38.15 | 36.80 | 36.87 | 169,419 | -1.49(-3.89%) |
Sep 01, 2011 | 38.84 | 39.52 | 38.10 | 38.37 | 223,287 | -0.19(-0.48%) |
Aug 31, 2011 | 38.98 | 39.21 | 37.90 | 38.56 | 159,205 | -0.37(-0.96%) |
Aug 30, 2011 | 38.82 | 39.35 | 38.42 | 38.93 | 109,839 | -0.11(-0.29%) |
Aug 29, 2011 | 37.67 | 39.14 | 37.35 | 39.04 | 151,118 | +1.75(+4.68%) |
Aug 26, 2011 | 35.53 | 37.50 | 35.02 | 37.30 | 147,286 | +1.48(+4.14%) |
Aug 25, 2011 | 37.33 | 37.34 | 35.72 | 35.81 | 106,598 | -1.05(-2.86%) |
Aug 24, 2011 | 36.95 | 37.41 | 36.03 | 36.87 | 90,305 | +0.15(+0.41%) |
Aug 23, 2011 | 34.34 | 36.75 | 34.24 | 36.72 | 124,705 | +2.54(+7.43%) |
Aug 22, 2011 | 35.16 | 35.32 | 34.02 | 34.18 | 100,516 | +0.16(+0.47%) |
Aug 19, 2011 | 33.05 | 34.82 | 33.05 | 34.02 | 141,790 | +0.07(+0.22%) |
Aug 18, 2011 | 34.39 | 34.86 | 33.51 | 33.94 | 198,234 | -1.70(-4.77%) |
Aug 17, 2011 | 35.80 | 36.18 | 35.02 | 35.64 | 65,937 | +0.25(+0.71%) |
Aug 16, 2011 | 36.03 | 36.46 | 34.99 | 35.39 | 104,783 | -1.30(-3.54%) |
Aug 15, 2011 | 36.65 | 37.33 | 36.01 | 36.69 | 84,576 | +0.51(+1.42%) |
Aug 12, 2011 | 36.26 | 36.37 | 34.99 | 36.17 | 118,948 | +0.63(+1.79%) |
Aug 11, 2011 | 33.36 | 36.07 | 33.36 | 35.54 | 190,627 | +2.49(+7.54%) |
Aug 10, 2011 | 35.53 | 35.83 | 32.95 | 33.05 | 217,034 | -2.82(-7.86%) |
Aug 09, 2011 | 35.05 | 36.10 | 32.03 | 35.87 | 342,054 | +3.15(+9.62%) |
Aug 08, 2011 | 34.91 | 36.40 | 32.72 | 32.72 | 307,233 | -3.80(-10.40%) |
Aug 05, 2011 | 37.39 | 37.57 | 35.69 | 36.52 | 288,529 | -1.05(-2.78%) |
Aug 04, 2011 | 40.16 | 40.33 | 37.54 | 37.57 | 209,485 | -2.91(-7.20%) |
Aug 03, 2011 | 39.68 | 40.93 | 37.80 | 40.48 | 206,824 | +0.65(+1.64%) |
Aug 02, 2011 | 40.75 | 41.79 | 39.75 | 39.82 | 134,112 | -1.01(-2.47%) |
Aug 01, 2011 | 41.96 | 42.44 | 40.70 | 40.83 | 225,429 | -0.03(-0.07%) |
Jul 29, 2011 | 39.70 | 40.87 | 39.31 | 40.86 | 91,890 | +0.81(+2.03%) |
Jul 28, 2011 | 40.00 | 40.98 | 39.87 | 40.05 | 72,343 | +0.29(+0.73%) |
Jul 27, 2011 | 41.22 | 41.22 | 39.72 | 39.76 | 171,490 | -1.49(-3.62%) |
Jul 26, 2011 | 41.54 | 41.95 | 40.87 | 41.25 | 74,726 | -0.31(-0.74%) |
Jul 25, 2011 | 42.12 | 42.15 | 41.55 | 41.56 | 134,816 | -0.74(-1.74%) |
Jul 22, 2011 | 42.88 | 43.02 | 42.28 | 42.30 | 89,662 | -0.35(-0.83%) |
Jul 21, 2011 | 42.38 | 43.26 | 42.10 | 42.65 | 125,696 | +0.64(+1.53%) |
Jul 20, 2011 | 44.06 | 44.09 | 41.88 | 42.01 | 169,651 | -1.54(-3.54%) |
Jul 19, 2011 | 42.78 | 43.87 | 42.74 | 43.55 | 206,800 | +1.46(+3.46%) |
Jul 18, 2011 | 42.84 | 42.84 | 41.80 | 42.09 | 124,638 | +0.08(+0.20%) |
Jul 15, 2011 | 40.40 | 42.37 | 40.06 | 42.01 | 294,025 | +1.75(+4.34%) |
Jul 14, 2011 | 41.24 | 41.25 | 39.89 | 40.26 | 59,960 | -0.91(-2.22%) |
Jul 13, 2011 | 41.29 | 41.95 | 40.92 | 41.18 | 57,671 | +0.22(+0.55%) |
Jul 12, 2011 | 40.66 | 41.54 | 40.66 | 40.95 | 65,979 | +0.07(+0.16%) |
Jul 11, 2011 | 40.91 | 41.20 | 40.40 | 40.89 | 76,847 | -0.47(-1.13%) |
Jul 08, 2011 | 40.56 | 41.47 | 40.51 | 41.36 | 81,538 | +0.29(+0.70%) |
Jul 07, 2011 | 41.60 | 41.60 | 40.79 | 41.07 | 100,391 | -0.15(-0.36%) |
Jul 06, 2011 | 40.27 | 41.33 | 39.89 | 41.22 | 130,586 | +1.01(+2.51%) |
Jul 05, 2011 | 41.75 | 41.75 | 39.95 | 40.21 | 169,890 | -1.33(-3.19%) |
Jul 01, 2011 | 41.09 | 41.76 | 40.26 | 41.53 | 122,430 | +0.66(+1.62%) |
Jun 30, 2011 | 40.34 | 40.95 | 40.07 | 40.87 | 88,866 | +0.80(+2.00%) |
Jun 29, 2011 | 40.07 | 40.42 | 39.53 | 40.07 | 66,545 | +0.08(+0.21%) |
Jun 28, 2011 | 39.45 | 40.38 | 39.33 | 39.98 | 63,444 | +0.65(+1.66%) |
Jun 27, 2011 | 38.78 | 39.40 | 38.27 | 39.33 | 80,841 | +0.79(+2.06%) |
Jun 24, 2011 | 38.70 | 38.77 | 38.23 | 38.54 | 106,017 | +0.00(+0.00%) |
Jun 23, 2011 | 37.77 | 38.58 | 36.98 | 38.54 | 77,124 | +0.39(+1.03%) |
Jun 22, 2011 | 39.13 | 39.45 | 38.14 | 38.14 | 57,657 | -0.99(-2.53%) |
Jun 21, 2011 | 38.55 | 39.18 | 38.50 | 39.13 | 73,513 | +0.93(+2.44%) |
Jun 20, 2011 | 38.11 | 38.21 | 37.10 | 38.20 | 53,182 | +0.97(+2.61%) |
Jun 17, 2011 | 37.55 | 37.58 | 37.05 | 37.23 | 192,448 | -0.09(-0.25%) |
Jun 16, 2011 | 37.56 | 37.76 | 36.28 | 37.32 | 83,828 | -0.19(-0.50%) |
Jun 15, 2011 | 37.94 | 38.13 | 37.22 | 37.51 | 93,811 | -0.85(-2.21%) |
Jun 14, 2011 | 37.81 | 38.89 | 37.75 | 38.36 | 120,936 | +1.02(+2.72%) |
Jun 13, 2011 | 37.20 | 37.86 | 37.13 | 37.34 | 91,620 | +0.46(+1.24%) |
Jun 10, 2011 | 37.42 | 37.72 | 36.82 | 36.88 | 90,458 | -0.83(-2.20%) |
Jun 09, 2011 | 36.87 | 37.95 | 36.70 | 37.72 | 90,074 | +1.06(+2.90%) |
Jun 08, 2011 | 37.22 | 37.42 | 36.54 | 36.65 | 117,025 | -0.65(-1.75%) |
Jun 07, 2011 | 37.34 | 37.65 | 36.98 | 37.30 | 79,826 | +0.24(+0.65%) |
Jun 06, 2011 | 36.93 | 37.67 | 36.81 | 37.06 | 162,503 | -0.11(-0.30%) |
Jun 03, 2011 | 37.35 | 37.60 | 36.73 | 37.17 | 163,371 | -0.48(-1.26%) |
May 24, 2011 | 38.13 | 38.27 | 37.16 | 37.65 | 117,070 | -0.32(-0.84%) |
May 23, 2011 | 37.91 | 38.38 | 37.91 | 37.97 | 71,773 | -0.64(-1.67%) |
May 20, 2011 | 38.74 | 38.98 | 38.39 | 38.61 | 108,179 | -0.29(-0.74%) |
May 19, 2011 | 38.84 | 39.22 | 38.11 | 38.90 | 159,282 | +0.43(+1.12%) |
May 18, 2011 | 38.41 | 38.62 | 37.76 | 38.47 | 91,544 | +0.27(+0.71%) |
May 17, 2011 | 37.65 | 38.39 | 37.37 | 38.20 | 81,323 | +0.23(+0.61%) |
May 16, 2011 | 38.32 | 38.56 | 37.79 | 37.97 | 123,768 | -0.45(-1.17%) |
May 13, 2011 | 38.58 | 38.95 | 38.03 | 38.42 | 82,213 | -0.42(-1.08%) |
May 12, 2011 | 38.35 | 39.03 | 38.17 | 38.84 | 131,338 | +0.37(+0.97%) |
May 11, 2011 | 38.48 | 38.67 | 37.93 | 38.46 | 121,189 | -0.08(-0.22%) |
May 10, 2011 | 37.62 | 38.55 | 37.44 | 38.55 | 145,440 | +1.12(+2.99%) |
May 09, 2011 | 36.84 | 37.62 | 36.77 | 37.43 | 102,863 | +0.71(+1.93%) |
May 06, 2011 | 36.93 | 37.20 | 36.38 | 36.72 | 87,632 | +0.38(+1.05%) |
May 05, 2011 | 35.27 | 37.52 | 35.27 | 36.33 | 193,946 | +0.83(+2.34%) |
May 04, 2011 | 36.20 | 36.25 | 35.09 | 35.50 | 93,858 | -0.61(-1.68%) |
May 03, 2011 | 36.32 | 36.97 | 35.33 | 36.11 | 199,999 | -0.19(-0.51%) |