Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 44.14 | 44.25 | 43.84 | 43.97 | 376,890 | -0.13(-0.31%) |
Apr 27, 2012 | 43.62 | 44.50 | 43.37 | 44.10 | 480,204 | +0.69(+1.58%) |
Apr 26, 2012 | 43.19 | 43.59 | 42.91 | 43.41 | 300,194 | +0.29(+0.67%) |
Apr 25, 2012 | 43.00 | 43.50 | 42.81 | 43.12 | 377,064 | +0.38(+0.89%) |
Apr 24, 2012 | 42.54 | 42.90 | 42.44 | 42.74 | 615,966 | +0.16(+0.39%) |
Apr 23, 2012 | 43.65 | 44.09 | 42.48 | 42.58 | 1,192,222 | -0.64(-1.48%) |
Apr 20, 2012 | 44.33 | 44.38 | 41.35 | 43.22 | 2,379,478 | -0.87(-1.97%) |
Apr 19, 2012 | 43.80 | 44.49 | 43.62 | 44.09 | 695,812 | +0.25(+0.56%) |
Apr 18, 2012 | 43.28 | 43.88 | 43.28 | 43.84 | 690,718 | +0.52(+1.20%) |
Apr 17, 2012 | 42.50 | 43.55 | 42.50 | 43.33 | 518,914 | +1.13(+2.68%) |
Apr 16, 2012 | 42.73 | 43.00 | 41.95 | 42.20 | 518,890 | -0.31(-0.74%) |
Apr 13, 2012 | 43.06 | 43.14 | 42.46 | 42.51 | 179,506 | -0.61(-1.40%) |
Apr 12, 2012 | 42.55 | 43.28 | 42.34 | 43.12 | 310,888 | +0.66(+1.55%) |
Apr 11, 2012 | 42.62 | 42.62 | 42.26 | 42.45 | 365,388 | +0.27(+0.64%) |
Apr 10, 2012 | 42.94 | 42.98 | 42.14 | 42.19 | 394,058 | -0.85(-1.98%) |
Apr 09, 2012 | 42.85 | 43.27 | 42.66 | 43.03 | 386,244 | -0.45(-1.03%) |
Apr 05, 2012 | 43.38 | 43.56 | 43.24 | 43.48 | 210,188 | +0.02(+0.05%) |
Apr 04, 2012 | 43.38 | 43.66 | 43.08 | 43.47 | 492,890 | -0.28(-0.65%) |
Apr 03, 2012 | 43.52 | 43.90 | 43.32 | 43.75 | 456,304 | +0.20(+0.45%) |
Apr 02, 2012 | 43.58 | 43.97 | 43.41 | 43.55 | 536,494 | -0.17(-0.39%) |
Mar 30, 2012 | 43.33 | 43.94 | 43.31 | 43.73 | 591,122 | +0.40(+0.92%) |
Mar 29, 2012 | 43.30 | 43.64 | 43.05 | 43.33 | 410,104 | -0.08(-0.18%) |
Mar 28, 2012 | 43.01 | 43.63 | 43.01 | 43.41 | 584,506 | +0.33(+0.75%) |
Mar 27, 2012 | 42.99 | 43.34 | 42.73 | 43.08 | 336,468 | +0.03(+0.07%) |
Mar 26, 2012 | 42.54 | 43.31 | 42.54 | 43.05 | 462,010 | +0.82(+1.95%) |
Mar 23, 2012 | 41.85 | 42.24 | 41.63 | 42.23 | 317,462 | +0.41(+0.98%) |
Mar 22, 2012 | 42.08 | 42.17 | 41.46 | 41.81 | 218,592 | -0.45(-1.06%) |
Mar 21, 2012 | 42.17 | 42.52 | 41.97 | 42.27 | 296,488 | +0.06(+0.14%) |
Mar 20, 2012 | 41.71 | 42.38 | 41.71 | 42.20 | 401,420 | +0.26(+0.62%) |
Mar 19, 2012 | 42.21 | 42.37 | 41.78 | 41.95 | 608,486 | -0.33(-0.77%) |
Mar 16, 2012 | 42.40 | 42.40 | 42.05 | 42.27 | 732,440 | -0.16(-0.39%) |
Mar 15, 2012 | 41.89 | 42.52 | 41.89 | 42.44 | 354,842 | +0.44(+1.04%) |
Mar 14, 2012 | 42.02 | 42.34 | 41.68 | 42.00 | 566,698 | -0.19(-0.45%) |
Mar 13, 2012 | 41.76 | 42.19 | 41.56 | 42.19 | 579,902 | +0.69(+1.66%) |
Mar 12, 2012 | 42.50 | 42.52 | 41.28 | 41.50 | 1,056,586 | -1.05(-2.46%) |
Mar 09, 2012 | 41.99 | 43.45 | 41.99 | 42.55 | 619,774 | +0.59(+1.42%) |
Mar 08, 2012 | 41.95 | 42.20 | 41.49 | 41.95 | 774,216 | +0.33(+0.79%) |
Mar 07, 2012 | 41.53 | 41.81 | 41.45 | 41.62 | 417,542 | +0.11(+0.26%) |
Mar 06, 2012 | 42.16 | 42.23 | 41.49 | 41.51 | 382,312 | -0.93(-2.19%) |
Mar 05, 2012 | 42.27 | 42.61 | 42.27 | 42.44 | 255,856 | -0.13(-0.31%) |
Mar 02, 2012 | 43.05 | 43.23 | 42.47 | 42.57 | 290,292 | -0.49(-1.15%) |
Mar 01, 2012 | 42.81 | 43.31 | 42.81 | 43.06 | 421,114 | +0.19(+0.44%) |
Feb 29, 2012 | 43.63 | 43.81 | 42.85 | 42.88 | 474,968 | -0.70(-1.60%) |
Feb 28, 2012 | 43.77 | 43.96 | 43.38 | 43.57 | 341,968 | -0.13(-0.30%) |
Feb 27, 2012 | 43.76 | 44.05 | 43.42 | 43.70 | 738,830 | -0.29(-0.67%) |
Feb 24, 2012 | 44.01 | 44.23 | 43.91 | 43.99 | 806,530 | -0.05(-0.12%) |
Feb 23, 2012 | 44.37 | 44.54 | 43.96 | 44.05 | 487,236 | -0.31(-0.70%) |
Feb 22, 2012 | 44.15 | 44.52 | 43.80 | 44.36 | 502,718 | +0.06(+0.15%) |
Feb 21, 2012 | 44.25 | 44.34 | 43.91 | 44.30 | 382,916 | +0.05(+0.11%) |
Feb 17, 2012 | 44.38 | 44.75 | 44.12 | 44.24 | 386,774 | -0.27(-0.61%) |
Feb 16, 2012 | 43.75 | 44.62 | 43.74 | 44.52 | 571,822 | +0.56(+1.27%) |
Feb 15, 2012 | 43.70 | 43.97 | 43.40 | 43.95 | 482,574 | +0.24(+0.56%) |
Feb 14, 2012 | 43.34 | 43.71 | 43.23 | 43.71 | 210,230 | +0.24(+0.55%) |
Feb 13, 2012 | 43.29 | 43.55 | 42.88 | 43.47 | 454,098 | +0.63(+1.47%) |
Feb 10, 2012 | 42.66 | 43.09 | 42.38 | 42.84 | 363,878 | -0.19(-0.44%) |
Feb 09, 2012 | 43.13 | 43.24 | 42.45 | 43.03 | 255,352 | +0.00(+0.00%) |
Feb 08, 2012 | 42.92 | 43.20 | 42.41 | 43.03 | 224,156 | +0.11(+0.24%) |
Feb 07, 2012 | 42.80 | 43.19 | 42.46 | 42.92 | 295,022 | +0.06(+0.14%) |
Feb 06, 2012 | 43.15 | 43.16 | 42.63 | 42.87 | 434,950 | -0.41(-0.94%) |
Feb 03, 2012 | 43.70 | 43.80 | 43.21 | 43.27 | 353,696 | -0.12(-0.29%) |
Feb 02, 2012 | 43.05 | 43.62 | 43.02 | 43.40 | 605,160 | +0.21(+0.49%) |
Feb 01, 2012 | 42.44 | 43.23 | 42.32 | 43.19 | 490,762 | +0.89(+2.10%) |
Jan 31, 2012 | 42.32 | 42.78 | 42.05 | 42.30 | 565,772 | -0.05(-0.12%) |
Jan 30, 2012 | 41.62 | 42.49 | 41.05 | 42.34 | 801,970 | +0.62(+1.47%) |
Jan 27, 2012 | 43.17 | 43.29 | 40.95 | 41.73 | 2,271,538 | -1.93(-4.41%) |
Jan 26, 2012 | 43.62 | 43.84 | 43.19 | 43.66 | 601,360 | +0.17(+0.39%) |
Jan 25, 2012 | 43.36 | 43.69 | 42.70 | 43.48 | 907,216 | +0.20(+0.47%) |
Jan 24, 2012 | 42.82 | 43.55 | 42.60 | 43.28 | 618,518 | +0.34(+0.78%) |
Jan 23, 2012 | 42.34 | 43.01 | 42.34 | 42.95 | 352,524 | +0.30(+0.72%) |
Jan 20, 2012 | 42.47 | 42.96 | 42.27 | 42.64 | 443,556 | +0.19(+0.45%) |
Jan 19, 2012 | 42.02 | 42.77 | 41.97 | 42.45 | 527,226 | +0.40(+0.95%) |
Jan 18, 2012 | 41.35 | 42.10 | 41.21 | 42.05 | 305,356 | +0.69(+1.67%) |
Jan 17, 2012 | 41.59 | 41.65 | 41.22 | 41.36 | 253,502 | +0.05(+0.12%) |
Jan 13, 2012 | 40.28 | 41.45 | 39.89 | 41.31 | 459,320 | +0.73(+1.80%) |
Jan 12, 2012 | 40.58 | 40.67 | 40.17 | 40.58 | 308,392 | +0.07(+0.19%) |
Jan 11, 2012 | 40.14 | 40.59 | 39.95 | 40.51 | 254,524 | +0.39(+0.96%) |
Jan 10, 2012 | 40.20 | 40.35 | 39.95 | 40.12 | 154,744 | +0.19(+0.48%) |
Jan 09, 2012 | 39.72 | 40.16 | 39.51 | 39.93 | 460,662 | +0.30(+0.76%) |
Jan 06, 2012 | 39.66 | 39.91 | 39.38 | 39.63 | 329,358 | -0.05(-0.14%) |
Jan 05, 2012 | 39.34 | 39.89 | 39.17 | 39.69 | 604,640 | +0.20(+0.49%) |
Jan 04, 2012 | 39.36 | 39.66 | 39.06 | 39.49 | 625,044 | +1.01(+2.62%) |
Dec 30, 2011 | 38.99 | 39.15 | 38.46 | 38.48 | 405,078 | -0.52(-1.32%) |
Dec 29, 2011 | 38.44 | 39.26 | 38.44 | 38.99 | 270,650 | +0.52(+1.34%) |
Dec 28, 2011 | 39.55 | 39.55 | 38.42 | 38.48 | 325,678 | -0.84(-2.14%) |
Dec 27, 2011 | 38.39 | 39.65 | 38.39 | 39.32 | 559,024 | +0.77(+1.98%) |
Dec 23, 2011 | 38.63 | 38.95 | 38.22 | 38.55 | 200,924 | +0.98(+2.61%) |
Dec 21, 2011 | 37.20 | 37.70 | 37.15 | 37.58 | 373,698 | +0.30(+0.79%) |
Dec 20, 2011 | 37.17 | 37.51 | 36.97 | 37.28 | 877,364 | +0.68(+1.84%) |
Dec 19, 2011 | 37.01 | 37.33 | 36.52 | 36.60 | 392,372 | -0.40(-1.08%) |
Dec 16, 2011 | 37.03 | 37.48 | 36.85 | 37.01 | 680,478 | +0.08(+0.22%) |
Dec 15, 2011 | 37.49 | 37.54 | 36.73 | 36.92 | 399,982 | -0.09(-0.23%) |
Dec 14, 2011 | 37.02 | 37.31 | 36.78 | 37.01 | 541,762 | -0.23(-0.63%) |
Dec 13, 2011 | 37.71 | 37.90 | 37.06 | 37.24 | 591,698 | -0.21(-0.56%) |
Dec 12, 2011 | 36.98 | 37.49 | 36.73 | 37.45 | 575,566 | +0.18(+0.50%) |
Dec 09, 2011 | 36.05 | 37.34 | 36.05 | 37.27 | 520,646 | +1.33(+3.70%) |
Dec 08, 2011 | 36.97 | 37.06 | 35.87 | 35.94 | 487,862 | -1.20(-3.22%) |
Dec 07, 2011 | 36.92 | 37.31 | 36.28 | 37.13 | 339,226 | +0.00(+0.00%) |
Dec 06, 2011 | 37.12 | 37.44 | 36.84 | 37.13 | 594,010 | +0.00(+0.00%) |
Dec 05, 2011 | 36.89 | 37.64 | 36.80 | 37.13 | 583,972 | +0.64(+1.77%) |
Dec 02, 2011 | 37.58 | 37.83 | 36.41 | 36.49 | 704,082 | -0.89(-2.39%) |
Dec 01, 2011 | 37.34 | 38.00 | 37.27 | 37.38 | 373,068 | -0.21(-0.56%) |
Nov 30, 2011 | 37.16 | 37.73 | 36.92 | 37.59 | 628,472 | +1.36(+3.75%) |
Nov 29, 2011 | 36.30 | 36.58 | 35.93 | 36.23 | 614,798 | +0.23(+0.65%) |
Nov 28, 2011 | 35.15 | 36.10 | 34.90 | 36.00 | 491,286 | +1.37(+3.94%) |
Nov 25, 2011 | 34.67 | 35.19 | 34.62 | 34.63 | 185,572 | -0.11(-0.32%) |
Nov 23, 2011 | 35.34 | 35.43 | 34.48 | 34.74 | 506,442 | -0.85(-2.37%) |
Nov 22, 2011 | 35.36 | 35.93 | 35.13 | 35.59 | 421,914 | +0.31(+0.86%) |
Nov 21, 2011 | 35.62 | 35.92 | 35.27 | 35.28 | 422,968 | -0.81(-2.24%) |
Nov 18, 2011 | 37.22 | 37.22 | 35.94 | 36.09 | 700,672 | -1.06(-2.85%) |
Nov 17, 2011 | 36.13 | 38.98 | 36.13 | 37.16 | 3,510,542 | +1.09(+3.01%) |
Nov 16, 2011 | 36.26 | 36.99 | 35.97 | 36.07 | 340,512 | -0.39(-1.07%) |
Nov 15, 2011 | 36.12 | 36.85 | 35.97 | 36.46 | 380,482 | +0.34(+0.94%) |
Nov 14, 2011 | 36.45 | 36.60 | 36.00 | 36.12 | 182,796 | -0.41(-1.11%) |
Nov 11, 2011 | 35.78 | 36.89 | 35.78 | 36.52 | 252,964 | +0.64(+1.78%) |
Nov 10, 2011 | 36.00 | 36.21 | 35.70 | 35.88 | 275,744 | +0.19(+0.53%) |
Nov 09, 2011 | 36.35 | 36.62 | 35.56 | 35.70 | 293,386 | -1.36(-3.67%) |
Nov 08, 2011 | 36.74 | 37.19 | 36.44 | 37.05 | 370,036 | +0.46(+1.26%) |
Nov 07, 2011 | 36.21 | 36.64 | 35.75 | 36.59 | 332,428 | +0.25(+0.69%) |
Nov 04, 2011 | 36.08 | 36.57 | 35.65 | 36.34 | 361,364 | +0.09(+0.23%) |
Nov 03, 2011 | 35.78 | 36.51 | 35.45 | 36.26 | 386,744 | +0.70(+1.97%) |
Nov 02, 2011 | 35.12 | 35.83 | 34.98 | 35.56 | 457,560 | +0.78(+2.23%) |
Nov 01, 2011 | 35.28 | 35.42 | 34.48 | 34.78 | 570,220 | -1.21(-3.36%) |
Oct 31, 2011 | 36.69 | 36.69 | 35.98 | 35.99 | 787,708 | -1.01(-2.73%) |
Oct 28, 2011 | 36.95 | 37.42 | 36.77 | 37.01 | 717,928 | -0.02(-0.04%) |
Oct 27, 2011 | 36.65 | 37.40 | 36.40 | 37.02 | 1,011,104 | +1.10(+3.06%) |
Oct 26, 2011 | 36.96 | 37.23 | 35.85 | 35.92 | 810,352 | -0.42(-1.16%) |
Oct 25, 2011 | 37.39 | 37.68 | 36.27 | 36.34 | 908,606 | -1.25(-3.33%) |
Oct 24, 2011 | 37.15 | 37.73 | 36.70 | 37.59 | 706,406 | +0.74(+1.99%) |
Oct 21, 2011 | 36.76 | 38.23 | 35.10 | 36.85 | 2,141,492 | +0.42(+1.15%) |
Oct 20, 2011 | 35.65 | 36.49 | 35.31 | 36.44 | 1,332,504 | +0.90(+2.53%) |
Oct 19, 2011 | 35.25 | 35.98 | 35.15 | 35.53 | 682,054 | +0.32(+0.91%) |
Oct 18, 2011 | 34.95 | 35.54 | 34.50 | 35.22 | 617,858 | +0.40(+1.13%) |
Oct 17, 2011 | 35.88 | 35.88 | 34.69 | 34.82 | 529,200 | -1.21(-3.36%) |
Oct 14, 2011 | 36.34 | 36.42 | 35.92 | 36.03 | 362,194 | +0.02(+0.04%) |
Oct 13, 2011 | 35.62 | 36.07 | 35.51 | 36.02 | 566,056 | +0.16(+0.43%) |
Oct 12, 2011 | 35.87 | 36.55 | 35.80 | 35.86 | 482,198 | +0.16(+0.43%) |
Oct 11, 2011 | 35.55 | 36.07 | 35.48 | 35.70 | 292,424 | -0.06(-0.17%) |
Oct 10, 2011 | 35.29 | 36.02 | 35.01 | 35.77 | 542,526 | +0.96(+2.76%) |
Oct 07, 2011 | 35.02 | 35.34 | 34.63 | 34.80 | 553,344 | -0.11(-0.32%) |
Oct 06, 2011 | 34.40 | 34.98 | 33.97 | 34.91 | 474,094 | +0.70(+2.03%) |
Oct 05, 2011 | 33.52 | 34.38 | 32.82 | 34.22 | 855,906 | +0.74(+2.21%) |
Oct 04, 2011 | 32.68 | 33.58 | 31.91 | 33.48 | 1,349,680 | +0.41(+1.26%) |
Oct 03, 2011 | 34.30 | 35.05 | 33.03 | 33.06 | 843,586 | -1.42(-4.12%) |
Sep 30, 2011 | 35.14 | 35.60 | 34.45 | 34.48 | 828,352 | -1.15(-3.23%) |
Sep 29, 2011 | 36.16 | 36.25 | 34.90 | 35.63 | 536,600 | +0.07(+0.20%) |
Sep 28, 2011 | 37.14 | 37.55 | 35.51 | 35.56 | 386,788 | -1.39(-3.76%) |
Sep 27, 2011 | 36.90 | 37.85 | 36.66 | 36.95 | 660,786 | +0.84(+2.33%) |
Sep 26, 2011 | 36.60 | 36.60 | 35.91 | 36.12 | 780,016 | -0.16(-0.44%) |
Sep 23, 2011 | 35.77 | 36.55 | 35.73 | 36.27 | 1,274,660 | +0.16(+0.44%) |
Sep 22, 2011 | 35.51 | 36.30 | 34.58 | 36.12 | 1,538,998 | -0.50(-1.38%) |
Sep 21, 2011 | 37.16 | 37.38 | 36.60 | 36.62 | 1,051,984 | -0.62(-1.66%) |
Sep 20, 2011 | 37.03 | 37.67 | 36.76 | 37.24 | 850,924 | +0.38(+1.03%) |
Sep 19, 2011 | 36.77 | 37.22 | 36.47 | 36.86 | 528,322 | -0.52(-1.39%) |
Sep 16, 2011 | 37.41 | 37.75 | 37.08 | 37.38 | 836,998 | -0.02(-0.04%) |
Sep 15, 2011 | 37.79 | 37.85 | 36.92 | 37.40 | 679,994 | -0.15(-0.41%) |
Sep 14, 2011 | 37.12 | 38.02 | 36.75 | 37.55 | 616,806 | +0.46(+1.24%) |
Sep 13, 2011 | 36.94 | 37.34 | 36.65 | 37.09 | 416,186 | +0.30(+0.82%) |
Sep 12, 2011 | 36.04 | 36.91 | 36.04 | 36.79 | 586,676 | +0.30(+0.81%) |
Sep 09, 2011 | 38.00 | 38.10 | 36.17 | 36.49 | 1,207,924 | -1.81(-4.73%) |
Sep 08, 2011 | 37.79 | 38.86 | 37.79 | 38.30 | 580,776 | -0.49(-1.26%) |
Sep 07, 2011 | 38.23 | 38.84 | 37.81 | 38.80 | 806,800 | +1.15(+3.04%) |
Sep 06, 2011 | 36.70 | 37.76 | 36.59 | 37.65 | 465,832 | -0.12(-0.30%) |
Sep 02, 2011 | 38.21 | 38.87 | 37.66 | 37.77 | 422,872 | -1.13(-2.91%) |
Sep 01, 2011 | 39.82 | 40.24 | 38.70 | 38.90 | 774,476 | -0.99(-2.49%) |
Aug 31, 2011 | 40.45 | 41.23 | 39.80 | 39.89 | 674,702 | -0.30(-0.73%) |
Aug 30, 2011 | 40.07 | 40.85 | 39.67 | 40.19 | 603,950 | -0.10(-0.25%) |
Aug 29, 2011 | 38.60 | 40.48 | 38.58 | 40.28 | 718,346 | +2.12(+5.57%) |
Aug 26, 2011 | 36.91 | 38.31 | 36.50 | 38.16 | 493,324 | +0.94(+2.54%) |
Aug 25, 2011 | 37.99 | 38.17 | 36.74 | 37.22 | 469,132 | -0.61(-1.63%) |
Aug 24, 2011 | 37.66 | 38.02 | 37.18 | 37.83 | 1,418,132 | -0.03(-0.08%) |
Aug 23, 2011 | 36.69 | 37.89 | 36.50 | 37.86 | 1,231,034 | +1.33(+3.63%) |
Aug 22, 2011 | 37.51 | 37.68 | 36.48 | 36.53 | 1,144,400 | -0.22(-0.59%) |
Aug 19, 2011 | 36.64 | 38.17 | 36.64 | 36.75 | 963,484 | -0.34(-0.90%) |
Aug 18, 2011 | 38.00 | 38.06 | 36.45 | 37.09 | 1,231,496 | -1.61(-4.16%) |
Aug 17, 2011 | 38.84 | 39.59 | 38.63 | 38.70 | 603,494 | +0.04(+0.10%) |
Aug 16, 2011 | 38.80 | 39.00 | 38.07 | 38.66 | 993,748 | -0.42(-1.09%) |
Aug 15, 2011 | 39.23 | 39.65 | 38.77 | 39.08 | 698,048 | +0.13(+0.35%) |
Aug 12, 2011 | 38.41 | 39.08 | 38.07 | 38.95 | 589,892 | +0.84(+2.19%) |
Aug 11, 2011 | 36.49 | 38.55 | 36.05 | 38.11 | 1,141,398 | +1.81(+4.99%) |
Aug 10, 2011 | 37.33 | 37.98 | 36.27 | 36.30 | 1,115,040 | -1.73(-4.54%) |
Aug 09, 2011 | 37.70 | 38.15 | 35.33 | 38.02 | 1,782,562 | +2.46(+6.92%) |
Aug 08, 2011 | 36.29 | 37.10 | 35.35 | 35.56 | 2,002,310 | -1.66(-4.46%) |
Aug 05, 2011 | 38.09 | 38.16 | 36.58 | 37.23 | 1,416,850 | -0.64(-1.70%) |
Aug 04, 2011 | 39.15 | 39.44 | 37.84 | 37.87 | 951,546 | -1.75(-4.42%) |
Aug 03, 2011 | 39.75 | 39.75 | 38.62 | 39.62 | 1,025,974 | +0.02(+0.04%) |
Aug 02, 2011 | 40.65 | 41.01 | 39.19 | 39.60 | 817,390 | -1.29(-3.15%) |
Aug 01, 2011 | 41.70 | 41.75 | 40.44 | 40.90 | 509,554 | -0.57(-1.39%) |
Jul 29, 2011 | 41.28 | 41.66 | 40.84 | 41.47 | 586,988 | -0.12(-0.28%) |
Jul 28, 2011 | 41.15 | 42.12 | 41.02 | 41.59 | 957,948 | +0.30(+0.73%) |
Jul 27, 2011 | 42.45 | 42.66 | 41.18 | 41.28 | 982,360 | -1.39(-3.26%) |
Jul 26, 2011 | 43.18 | 43.24 | 42.67 | 42.67 | 676,652 | -0.63(-1.45%) |
Jul 25, 2011 | 42.95 | 43.56 | 42.51 | 43.30 | 1,961,000 | -0.18(-0.41%) |
Jul 22, 2011 | 43.01 | 43.65 | 40.49 | 43.48 | 2,248,436 | +2.74(+6.74%) |
Jul 21, 2011 | 40.03 | 40.87 | 39.88 | 40.74 | 698,794 | +0.94(+2.36%) |
Jul 20, 2011 | 39.55 | 39.98 | 39.39 | 39.80 | 311,314 | +0.24(+0.61%) |
Jul 19, 2011 | 38.98 | 39.87 | 38.98 | 39.56 | 608,136 | +0.84(+2.18%) |
Jul 18, 2011 | 39.13 | 39.35 | 38.44 | 38.72 | 227,740 | -0.53(-1.35%) |
Jul 15, 2011 | 39.34 | 39.67 | 38.93 | 39.24 | 332,176 | +0.04(+0.11%) |
Jul 14, 2011 | 39.73 | 39.94 | 39.10 | 39.20 | 615,482 | -0.43(-1.10%) |
Jul 13, 2011 | 39.60 | 40.36 | 39.40 | 39.63 | 526,568 | +0.38(+0.96%) |
Jul 12, 2011 | 39.07 | 39.49 | 39.07 | 39.26 | 378,616 | +0.27(+0.69%) |
Jul 11, 2011 | 39.41 | 39.61 | 38.93 | 38.99 | 271,280 | -0.77(-1.92%) |
Jul 08, 2011 | 39.87 | 39.98 | 39.55 | 39.76 | 613,516 | -0.45(-1.11%) |
Jul 07, 2011 | 39.84 | 40.33 | 39.84 | 40.20 | 353,540 | +0.44(+1.11%) |
Jul 06, 2011 | 39.24 | 39.77 | 39.16 | 39.76 | 505,366 | +0.53(+1.36%) |
Jul 05, 2011 | 39.26 | 39.45 | 38.92 | 39.23 | 439,346 | -0.11(-0.28%) |
Jul 01, 2011 | 38.71 | 39.38 | 38.71 | 39.34 | 564,684 | +0.55(+1.43%) |
Jun 30, 2011 | 39.00 | 39.31 | 38.78 | 38.78 | 522,126 | -0.10(-0.27%) |
Jun 29, 2011 | 38.63 | 39.02 | 38.35 | 38.88 | 508,638 | +0.33(+0.86%) |
Jun 28, 2011 | 37.68 | 38.86 | 37.68 | 38.55 | 847,810 | +1.06(+2.83%) |
Jun 27, 2011 | 37.42 | 37.70 | 37.17 | 37.49 | 586,566 | +0.11(+0.31%) |
Jun 24, 2011 | 37.66 | 37.66 | 37.18 | 37.38 | 738,500 | -0.28(-0.74%) |
Jun 23, 2011 | 37.35 | 37.74 | 36.50 | 37.66 | 584,872 | -0.04(-0.11%) |
Jun 22, 2011 | 37.72 | 37.88 | 37.47 | 37.70 | 939,044 | -0.10(-0.26%) |
Jun 21, 2011 | 37.40 | 38.00 | 37.16 | 37.80 | 669,128 | +0.68(+1.83%) |
Jun 20, 2011 | 37.08 | 37.15 | 36.62 | 37.12 | 313,236 | +0.50(+1.38%) |
Jun 17, 2011 | 36.76 | 37.08 | 36.56 | 36.62 | 817,144 | +0.13(+0.36%) |
Jun 16, 2011 | 36.49 | 36.90 | 36.26 | 36.48 | 375,458 | -0.06(-0.18%) |
Jun 15, 2011 | 36.74 | 37.19 | 36.45 | 36.55 | 525,212 | -0.55(-1.48%) |
Jun 14, 2011 | 36.52 | 37.30 | 36.48 | 37.10 | 447,918 | +0.89(+2.46%) |
Jun 13, 2011 | 36.33 | 36.45 | 35.99 | 36.21 | 447,896 | -0.10(-0.29%) |
Jun 10, 2011 | 36.67 | 36.73 | 36.13 | 36.31 | 467,920 | -0.46(-1.25%) |
Jun 09, 2011 | 36.46 | 37.09 | 36.40 | 36.77 | 465,192 | +0.34(+0.92%) |
Jun 08, 2011 | 36.88 | 36.88 | 36.42 | 36.44 | 574,618 | -0.44(-1.18%) |
Jun 07, 2011 | 36.92 | 37.17 | 36.53 | 36.88 | 448,118 | +0.19(+0.50%) |
Jun 06, 2011 | 37.17 | 37.35 | 36.67 | 36.69 | 479,240 | -0.66(-1.75%) |
Jun 03, 2011 | 37.50 | 38.22 | 37.29 | 37.34 | 626,282 | -1.45(-3.75%) |
May 24, 2011 | 39.09 | 39.18 | 38.59 | 38.80 | 424,042 | -0.20(-0.51%) |
May 23, 2011 | 39.47 | 40.00 | 38.98 | 39.00 | 629,932 | -1.03(-2.57%) |
May 20, 2011 | 40.55 | 40.77 | 39.87 | 40.03 | 351,388 | -0.66(-1.61%) |
May 19, 2011 | 40.79 | 41.05 | 40.45 | 40.69 | 393,774 | -0.09(-0.22%) |
May 18, 2011 | 39.97 | 40.88 | 39.76 | 40.77 | 399,812 | +0.95(+2.37%) |
May 17, 2011 | 40.03 | 40.18 | 39.49 | 39.83 | 297,798 | -0.44(-1.09%) |
May 16, 2011 | 40.35 | 40.56 | 40.20 | 40.27 | 490,562 | -0.30(-0.74%) |
May 13, 2011 | 41.09 | 41.20 | 40.50 | 40.57 | 540,944 | -0.62(-1.52%) |
May 12, 2011 | 40.96 | 41.34 | 40.66 | 41.20 | 422,292 | +0.07(+0.17%) |
May 11, 2011 | 41.20 | 41.45 | 40.62 | 41.12 | 466,402 | -0.08(-0.18%) |
May 10, 2011 | 40.88 | 41.30 | 40.88 | 41.20 | 341,558 | +0.33(+0.80%) |
May 09, 2011 | 40.53 | 40.90 | 40.28 | 40.88 | 300,518 | +0.26(+0.63%) |
May 06, 2011 | 40.63 | 40.93 | 40.30 | 40.62 | 346,294 | +0.28(+0.71%) |
May 05, 2011 | 39.79 | 40.71 | 39.50 | 40.34 | 420,170 | +0.38(+0.96%) |
May 04, 2011 | 40.13 | 40.42 | 39.63 | 39.95 | 646,476 | -0.20(-0.49%) |
May 03, 2011 | 40.45 | 40.69 | 39.97 | 40.15 | 481,960 | -0.47(-1.17%) |