Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 33.12 | 33.15 | 33.12 | 33.14 | 4,740 | -0.05(-0.15%) |
Apr 27, 2012 | 33.27 | 33.37 | 33.19 | 33.19 | 2,814 | -0.06(-0.18%) |
Apr 26, 2012 | 33.43 | 33.43 | 33.19 | 33.25 | 12,716 | -0.32(-0.94%) |
Apr 25, 2012 | 33.65 | 33.77 | 33.57 | 33.57 | 1,356 | -0.27(-0.78%) |
Apr 24, 2012 | 34.00 | 34.00 | 33.83 | 33.83 | 2,148 | -0.18(-0.53%) |
Apr 23, 2012 | 34.45 | 34.45 | 34.01 | 34.01 | 7,847 | +0.00(+0.01%) |
Apr 20, 2012 | 33.92 | 34.01 | 33.89 | 34.01 | 3,762 | -0.03(-0.09%) |
Apr 19, 2012 | 34.11 | 34.11 | 34.02 | 34.04 | 2,320 | +0.09(+0.26%) |
Apr 18, 2012 | 33.85 | 33.99 | 33.79 | 33.95 | 1,311 | +0.11(+0.32%) |
Apr 17, 2012 | 33.85 | 33.85 | 33.75 | 33.84 | 907 | -0.61(-1.78%) |
Apr 16, 2012 | 34.48 | 34.55 | 34.42 | 34.46 | 4,542 | +0.27(+0.78%) |
Apr 13, 2012 | 34.11 | 34.21 | 34.11 | 34.19 | 2,027 | +0.49(+1.44%) |
Apr 12, 2012 | 33.94 | 33.95 | 33.71 | 33.71 | 1,109 | -0.78(-2.25%) |
Apr 11, 2012 | 34.22 | 34.51 | 34.13 | 34.48 | 2,399 | +0.01(+0.02%) |
Apr 10, 2012 | 33.93 | 34.51 | 33.90 | 34.47 | 6,687 | +0.68(+2.00%) |
Apr 09, 2012 | 33.78 | 33.82 | 33.66 | 33.80 | 4,337 | +0.43(+1.30%) |
Apr 05, 2012 | 33.61 | 33.61 | 33.06 | 33.36 | 7,281 | +0.02(+0.07%) |
Apr 04, 2012 | 33.01 | 33.34 | 33.01 | 33.34 | 806 | +0.55(+1.66%) |
Apr 03, 2012 | 32.79 | 33.10 | 32.79 | 32.79 | 2,017 | +0.28(+0.85%) |
Apr 02, 2012 | 32.81 | 32.81 | 32.27 | 32.52 | 7,763 | -0.25(-0.77%) |
Mar 30, 2012 | 33.09 | 33.10 | 32.71 | 32.77 | 8,039 | -0.39(-1.18%) |
Mar 29, 2012 | 33.28 | 33.50 | 33.09 | 33.16 | 24,609 | +0.17(+0.51%) |
Mar 28, 2012 | 32.93 | 33.28 | 32.87 | 32.99 | 9,845 | +0.41(+1.25%) |
Mar 27, 2012 | 32.48 | 32.59 | 32.48 | 32.59 | 504 | +0.29(+0.89%) |
Mar 26, 2012 | 32.20 | 32.39 | 32.20 | 32.30 | 4,236 | -0.29(-0.88%) |
Mar 23, 2012 | 32.81 | 32.81 | 32.48 | 32.59 | 17,703 | -0.33(-0.99%) |
Mar 22, 2012 | 32.71 | 33.00 | 32.65 | 32.91 | 8,826 | +0.72(+2.24%) |
Mar 21, 2012 | 32.21 | 32.31 | 32.14 | 32.19 | 5,043 | +0.30(+0.93%) |
Mar 20, 2012 | 31.85 | 31.89 | 31.85 | 31.89 | 342 | +0.42(+1.32%) |
Mar 19, 2012 | 31.57 | 31.57 | 31.48 | 31.48 | 4,539 | -0.15(-0.49%) |
Mar 16, 2012 | 31.98 | 31.98 | 31.52 | 31.63 | 1,707 | -0.35(-1.11%) |
Mar 15, 2012 | 32.09 | 32.18 | 31.98 | 31.98 | 1,412 | +0.00(+0.01%) |
Mar 14, 2012 | 31.74 | 32.00 | 31.71 | 31.98 | 11,726 | +0.30(+0.94%) |
Mar 13, 2012 | 32.00 | 32.03 | 31.68 | 31.68 | 2,521 | -0.57(-1.78%) |
Mar 12, 2012 | 32.22 | 32.26 | 32.18 | 32.26 | 2,219 | +0.21(+0.65%) |
Mar 09, 2012 | 31.84 | 32.05 | 31.84 | 32.05 | 1,311 | +0.05(+0.16%) |
Mar 08, 2012 | 31.98 | 32.15 | 31.98 | 32.00 | 3,026 | -0.21(-0.65%) |
Mar 07, 2012 | 32.69 | 32.69 | 30.76 | 32.21 | 5,773 | -0.29(-0.88%) |
Mar 06, 2012 | 32.47 | 32.59 | 32.35 | 32.50 | 6,453 | +0.44(+1.36%) |
Mar 05, 2012 | 32.06 | 32.06 | 32.06 | 32.06 | 100 | +0.22(+0.69%) |
Mar 02, 2012 | 31.63 | 31.88 | 31.51 | 31.84 | 6,235 | +0.37(+1.19%) |
Mar 01, 2012 | 31.56 | 31.60 | 31.47 | 31.47 | 806 | -0.27(-0.84%) |
Feb 29, 2012 | 31.55 | 31.73 | 31.55 | 31.73 | 706 | +0.25(+0.79%) |
Feb 28, 2012 | 31.46 | 31.59 | 31.29 | 31.48 | 5,603 | +0.14(+0.45%) |
Feb 27, 2012 | 31.06 | 31.51 | 31.06 | 31.34 | 1,916 | +0.06(+0.18%) |
Feb 24, 2012 | 31.25 | 31.35 | 31.23 | 31.29 | 9,612 | -0.04(-0.13%) |
Feb 23, 2012 | 31.50 | 31.58 | 31.31 | 31.33 | 53,542 | -0.27(-0.87%) |
Feb 22, 2012 | 31.59 | 31.63 | 31.48 | 31.60 | 4,958 | -0.14(-0.45%) |
Feb 21, 2012 | 31.70 | 31.78 | 31.57 | 31.74 | 3,012 | -0.12(-0.37%) |
Feb 17, 2012 | 31.43 | 32.02 | 31.43 | 31.86 | 1,038 | -0.37(-1.15%) |
Feb 16, 2012 | 32.23 | 32.23 | 32.23 | 32.23 | 574 | -0.19(-0.57%) |
Feb 15, 2012 | 32.23 | 32.53 | 32.23 | 32.42 | 3,621 | -0.24(-0.73%) |
Feb 14, 2012 | 32.53 | 32.65 | 32.45 | 32.65 | 5,382 | +0.10(+0.30%) |
Feb 13, 2012 | 32.69 | 32.69 | 32.56 | 32.56 | 3,531 | -0.22(-0.66%) |
Feb 10, 2012 | 32.85 | 32.97 | 32.73 | 32.77 | 4,595 | +0.20(+0.61%) |
Feb 09, 2012 | 32.52 | 32.58 | 32.52 | 32.58 | 504 | +0.08(+0.24%) |
Feb 08, 2012 | 32.25 | 32.60 | 32.25 | 32.50 | 5,877 | +0.18(+0.56%) |
Feb 07, 2012 | 32.70 | 32.74 | 32.31 | 32.32 | 2,021 | -0.26(-0.79%) |
Feb 06, 2012 | 33.03 | 33.04 | 32.58 | 32.58 | 28,316 | -0.35(-1.05%) |
Feb 03, 2012 | 33.21 | 33.21 | 32.92 | 32.92 | 24,350 | -0.47(-1.40%) |
Feb 02, 2012 | 33.39 | 33.39 | 33.39 | 33.39 | 187 | -0.17(-0.50%) |
Feb 01, 2012 | 33.68 | 33.68 | 33.56 | 33.56 | 504 | -0.26(-0.76%) |
Jan 31, 2012 | 33.46 | 33.81 | 33.46 | 33.81 | 1,412 | +0.16(+0.47%) |
Jan 30, 2012 | 33.38 | 34.00 | 33.38 | 33.66 | 32,733 | +0.15(+0.44%) |
Jan 27, 2012 | 33.46 | 33.51 | 33.40 | 33.51 | 1,361 | +0.48(+1.44%) |
Jan 26, 2012 | 32.37 | 33.03 | 32.37 | 33.03 | 930 | -0.08(-0.24%) |
Jan 25, 2012 | 33.14 | 33.63 | 33.09 | 33.11 | 2,722 | -0.16(-0.47%) |
Jan 24, 2012 | 33.50 | 33.58 | 33.27 | 33.27 | 15,052 | -0.12(-0.36%) |
Jan 23, 2012 | 33.25 | 33.39 | 33.25 | 33.39 | 1,107 | -0.22(-0.65%) |
Jan 20, 2012 | 33.48 | 33.67 | 33.48 | 33.61 | 13,848 | +0.14(+0.41%) |
Jan 19, 2012 | 33.44 | 33.55 | 33.34 | 33.47 | 1,573 | -0.24(-0.71%) |
Jan 18, 2012 | 33.95 | 33.95 | 33.71 | 33.71 | 680 | -0.43(-1.25%) |
Jan 17, 2012 | 34.15 | 34.15 | 34.03 | 34.13 | 1,336 | -0.30(-0.86%) |
Jan 13, 2012 | 34.60 | 34.70 | 34.43 | 34.43 | 4,097 | +0.23(+0.68%) |
Jan 12, 2012 | 34.20 | 34.27 | 34.03 | 34.20 | 4,275 | +0.26(+0.77%) |
Jan 11, 2012 | 33.91 | 33.95 | 33.91 | 33.93 | 2,975 | +0.44(+1.30%) |
Jan 10, 2012 | 33.22 | 33.51 | 33.20 | 33.50 | 3,863 | -0.27(-0.79%) |
Jan 09, 2012 | 33.84 | 33.90 | 33.74 | 33.77 | 7,893 | -0.16(-0.47%) |
Jan 06, 2012 | 33.89 | 33.94 | 33.84 | 33.92 | 12,084 | +0.09(+0.26%) |
Jan 05, 2012 | 34.04 | 34.10 | 33.76 | 33.83 | 2,824 | +0.04(+0.12%) |
Jan 04, 2012 | 33.75 | 33.85 | 33.70 | 33.79 | 1,059 | -0.75(-2.18%) |
Dec 30, 2011 | 34.52 | 34.55 | 34.51 | 34.55 | 4,716 | -0.06(-0.17%) |
Dec 29, 2011 | 34.89 | 34.89 | 34.60 | 34.61 | 6,141 | -0.38(-1.09%) |
Dec 28, 2011 | 34.50 | 34.99 | 34.50 | 34.99 | 4,131 | +0.72(+2.09%) |
Dec 27, 2011 | 34.25 | 34.40 | 34.21 | 34.27 | 2,269 | -0.23(-0.67%) |
Dec 23, 2011 | 34.62 | 34.62 | 34.49 | 34.50 | 1,264 | -0.94(-2.65%) |
Dec 21, 2011 | 35.31 | 35.44 | 35.31 | 35.44 | 907 | -0.04(-0.11%) |
Dec 20, 2011 | 35.94 | 35.94 | 35.40 | 35.48 | 7,626 | -1.44(-3.89%) |
Dec 19, 2011 | 36.00 | 36.92 | 36.00 | 36.92 | 10,828 | +0.50(+1.36%) |
Dec 16, 2011 | 36.53 | 36.53 | 36.42 | 36.42 | 1,366 | -0.33(-0.89%) |
Dec 15, 2011 | 36.46 | 37.30 | 34.86 | 36.75 | 7,570 | +0.09(+0.24%) |
Dec 14, 2011 | 36.31 | 36.74 | 36.21 | 36.66 | 15,913 | +1.11(+3.12%) |
Dec 13, 2011 | 34.91 | 35.70 | 34.85 | 35.55 | 4,940 | -0.13(-0.36%) |
Dec 12, 2011 | 35.39 | 35.68 | 35.39 | 35.68 | 403 | +0.83(+2.39%) |
Dec 09, 2011 | 35.29 | 35.29 | 34.34 | 34.85 | 22,894 | -0.35(-0.99%) |
Dec 08, 2011 | 34.65 | 35.19 | 34.54 | 35.19 | 1,160 | +0.86(+2.51%) |
Dec 07, 2011 | 34.19 | 34.64 | 34.19 | 34.33 | 28,213 | +0.21(+0.61%) |
Dec 06, 2011 | 34.04 | 34.39 | 34.04 | 34.12 | 20,422 | -0.13(-0.37%) |
Dec 05, 2011 | 34.02 | 34.29 | 33.80 | 34.25 | 6,349 | -0.40(-1.15%) |
Dec 02, 2011 | 34.08 | 34.73 | 34.08 | 34.65 | 24,444 | -0.03(-0.09%) |
Dec 01, 2011 | 34.53 | 34.84 | 34.35 | 34.68 | 11,174 | +0.19(+0.55%) |
Nov 30, 2011 | 34.72 | 35.22 | 33.73 | 34.49 | 21,093 | -1.93(-5.31%) |
Nov 29, 2011 | 37.03 | 37.03 | 36.33 | 36.42 | 5,851 | -0.77(-2.08%) |
Nov 28, 2011 | 37.01 | 37.20 | 36.46 | 37.20 | 5,027 | -1.10(-2.87%) |
Nov 25, 2011 | 38.27 | 38.30 | 37.73 | 38.30 | 1,646 | +0.27(+0.70%) |
Nov 23, 2011 | 37.22 | 38.03 | 37.22 | 38.03 | 12,488 | +1.05(+2.84%) |
Nov 22, 2011 | 36.82 | 37.06 | 36.61 | 36.98 | 3,480 | +0.21(+0.56%) |
Nov 21, 2011 | 36.47 | 37.17 | 36.47 | 36.77 | 9,930 | +0.87(+2.44%) |
Nov 18, 2011 | 35.68 | 36.05 | 35.45 | 35.90 | 16,748 | +0.14(+0.39%) |
Nov 17, 2011 | 34.79 | 35.86 | 34.79 | 35.76 | 17,500 | +0.70(+2.00%) |
Nov 16, 2011 | 34.80 | 35.06 | 34.39 | 35.06 | 7,664 | +0.44(+1.27%) |
Nov 15, 2011 | 34.84 | 34.86 | 34.30 | 34.62 | 15,745 | -0.13(-0.37%) |
Nov 14, 2011 | 34.38 | 34.75 | 34.26 | 34.75 | 1,160 | +0.65(+1.92%) |
Nov 11, 2011 | 34.14 | 34.28 | 34.09 | 34.09 | 6,390 | -0.75(-2.16%) |
Nov 10, 2011 | 35.12 | 35.28 | 34.59 | 34.85 | 9,190 | -0.53(-1.49%) |
Nov 09, 2011 | 35.84 | 35.84 | 34.72 | 35.37 | 13,436 | +1.37(+4.02%) |
Nov 08, 2011 | 34.39 | 34.68 | 34.00 | 34.00 | 7,209 | -0.47(-1.38%) |
Nov 07, 2011 | 34.70 | 35.12 | 34.48 | 34.48 | 12,286 | -0.35(-1.00%) |
Nov 04, 2011 | 35.39 | 37.80 | 34.76 | 34.83 | 15,268 | +0.09(+0.26%) |
Nov 03, 2011 | 35.13 | 35.23 | 34.70 | 34.74 | 21,474 | -0.86(-2.42%) |
Nov 02, 2011 | 35.51 | 35.89 | 35.51 | 35.60 | 9,960 | -0.90(-2.47%) |
Nov 01, 2011 | 37.20 | 37.37 | 36.28 | 36.50 | 7,280 | +1.01(+2.86%) |
Oct 31, 2011 | 34.87 | 35.49 | 34.78 | 35.49 | 2,551 | +1.42(+4.15%) |
Oct 28, 2011 | 34.33 | 34.62 | 34.03 | 34.07 | 4,001 | -0.26(-0.75%) |
Oct 27, 2011 | 34.26 | 34.78 | 33.93 | 34.33 | 9,815 | -1.33(-3.73%) |
Oct 26, 2011 | 35.76 | 36.54 | 35.66 | 35.66 | 3,076 | -0.71(-1.96%) |
Oct 25, 2011 | 36.05 | 36.48 | 35.34 | 36.37 | 91,674 | +0.61(+1.70%) |
Oct 24, 2011 | 36.08 | 36.08 | 35.59 | 35.76 | 10,068 | -0.54(-1.49%) |
Oct 21, 2011 | 35.56 | 36.52 | 35.56 | 36.30 | 15,770 | -0.44(-1.19%) |
Oct 20, 2011 | 36.74 | 37.24 | 36.59 | 36.74 | 5,497 | -0.13(-0.35%) |
Oct 19, 2011 | 36.39 | 36.87 | 36.18 | 36.87 | 8,364 | +0.15(+0.40%) |
Oct 18, 2011 | 38.06 | 38.13 | 36.11 | 36.72 | 7,952 | -1.12(-2.96%) |
Oct 17, 2011 | 37.30 | 37.84 | 37.28 | 37.84 | 7,846 | +0.42(+1.11%) |
Oct 14, 2011 | 37.73 | 38.07 | 37.28 | 37.42 | 8,993 | -1.29(-3.34%) |
Oct 13, 2011 | 39.14 | 39.30 | 38.72 | 38.72 | 3,455 | +0.09(+0.24%) |
Oct 12, 2011 | 38.60 | 39.47 | 38.11 | 38.62 | 55,381 | -0.25(-0.64%) |
Oct 11, 2011 | 39.04 | 39.22 | 38.45 | 38.87 | 14,901 | -0.02(-0.05%) |
Oct 10, 2011 | 39.67 | 39.78 | 38.89 | 38.89 | 12,459 | -1.75(-4.32%) |
Oct 07, 2011 | 39.61 | 41.18 | 39.59 | 40.65 | 28,392 | +0.40(+0.99%) |
Oct 06, 2011 | 41.06 | 41.60 | 40.22 | 40.25 | 20,089 | -0.84(-2.05%) |
Oct 05, 2011 | 42.22 | 42.49 | 40.97 | 41.09 | 22,944 | -1.33(-3.13%) |
Oct 04, 2011 | 43.79 | 45.54 | 42.42 | 42.42 | 103,420 | -1.18(-2.71%) |
Oct 03, 2011 | 43.62 | 43.79 | 40.67 | 43.60 | 40,465 | +1.97(+4.74%) |
Sep 30, 2011 | 41.88 | 42.32 | 41.56 | 41.63 | 43,246 | +0.30(+0.72%) |
Sep 29, 2011 | 40.83 | 41.82 | 40.83 | 41.33 | 5,230 | -0.22(-0.52%) |
Sep 28, 2011 | 40.65 | 41.55 | 40.13 | 41.55 | 4,483 | +2.10(+5.31%) |
Sep 27, 2011 | 40.48 | 40.48 | 39.23 | 39.45 | 9,102 | -1.74(-4.22%) |
Sep 26, 2011 | 42.41 | 42.97 | 41.10 | 41.19 | 15,283 | -1.40(-3.29%) |
Sep 23, 2011 | 43.34 | 43.34 | 42.03 | 42.59 | 5,919 | +0.57(+1.35%) |
Sep 22, 2011 | 41.57 | 42.73 | 41.14 | 42.02 | 22,602 | +2.32(+5.84%) |
Sep 21, 2011 | 38.93 | 39.70 | 38.76 | 39.70 | 29,079 | +1.39(+3.62%) |
Sep 20, 2011 | 38.27 | 38.32 | 37.67 | 38.32 | 849 | +0.06(+0.16%) |
Sep 19, 2011 | 38.25 | 38.71 | 38.25 | 38.25 | 1,724 | +0.52(+1.39%) |
Sep 16, 2011 | 37.52 | 37.83 | 37.52 | 37.73 | 3,145 | -0.01(-0.03%) |
Sep 15, 2011 | 38.46 | 38.46 | 37.74 | 37.74 | 1,714 | -0.49(-1.27%) |
Sep 14, 2011 | 38.86 | 39.26 | 37.87 | 38.23 | 7,418 | -0.63(-1.63%) |
Sep 13, 2011 | 39.28 | 39.41 | 38.76 | 38.86 | 9,324 | -0.82(-2.06%) |
Sep 12, 2011 | 40.13 | 40.13 | 39.18 | 39.68 | 4,634 | +0.48(+1.23%) |
Sep 09, 2011 | 38.61 | 39.50 | 38.32 | 39.20 | 95,694 | +1.19(+3.13%) |
Sep 08, 2011 | 37.97 | 38.01 | 37.97 | 38.01 | 403 | +0.38(+1.00%) |
Sep 07, 2011 | 38.31 | 38.31 | 37.62 | 37.63 | 3,080 | -1.33(-3.42%) |
Sep 06, 2011 | 40.11 | 40.11 | 38.92 | 38.96 | 2,701 | +0.53(+1.38%) |
Sep 02, 2011 | 38.66 | 38.66 | 38.22 | 38.43 | 3,054 | +0.96(+2.57%) |
Sep 01, 2011 | 37.00 | 37.47 | 36.78 | 37.47 | 56,040 | +0.25(+0.67%) |
Aug 31, 2011 | 37.18 | 37.61 | 36.71 | 37.22 | 20,548 | +0.00(+0.00%) |
Aug 30, 2011 | 38.17 | 38.17 | 37.22 | 37.22 | 1,832 | -0.36(-0.95%) |
Aug 29, 2011 | 38.18 | 38.30 | 37.58 | 37.58 | 4,186 | -1.25(-3.22%) |
Aug 26, 2011 | 39.89 | 40.18 | 38.76 | 38.83 | 9,280 | -0.74(-1.88%) |
Aug 25, 2011 | 38.37 | 39.69 | 38.37 | 39.57 | 3,507 | +0.90(+2.33%) |
Aug 24, 2011 | 38.79 | 39.23 | 38.51 | 38.67 | 12,794 | -0.22(-0.57%) |
Aug 23, 2011 | 40.29 | 40.63 | 38.89 | 38.89 | 22,383 | -1.94(-4.75%) |
Aug 22, 2011 | 39.19 | 40.83 | 38.79 | 40.83 | 14,443 | +0.30(+0.73%) |
Aug 19, 2011 | 40.51 | 42.61 | 39.25 | 40.54 | 47,365 | +0.88(+2.22%) |
Aug 18, 2011 | 38.88 | 40.19 | 38.88 | 39.65 | 27,869 | +2.10(+5.60%) |
Aug 17, 2011 | 37.32 | 37.67 | 36.53 | 37.55 | 4,670 | -0.21(-0.55%) |
Aug 16, 2011 | 37.86 | 38.13 | 37.42 | 37.76 | 2,283 | +0.54(+1.45%) |
Aug 15, 2011 | 37.64 | 38.05 | 37.20 | 37.22 | 2,693 | -1.19(-3.09%) |
Aug 12, 2011 | 37.90 | 39.98 | 35.31 | 38.40 | 56,867 | -0.04(-0.10%) |
Aug 11, 2011 | 40.37 | 40.64 | 38.44 | 38.44 | 66,067 | -2.44(-5.97%) |
Aug 10, 2011 | 39.64 | 41.11 | 39.16 | 40.88 | 63,864 | +1.69(+4.30%) |
Aug 09, 2011 | 38.88 | 42.12 | 37.49 | 39.20 | 44,096 | -2.15(-5.20%) |
Aug 08, 2011 | 39.65 | 41.39 | 39.10 | 41.35 | 203,217 | +3.22(+8.45%) |
Aug 05, 2011 | 38.12 | 39.59 | 36.71 | 38.13 | 270,753 | +0.15(+0.39%) |
Aug 04, 2011 | 36.08 | 38.22 | 36.08 | 37.98 | 224,366 | +2.36(+6.63%) |
Aug 03, 2011 | 35.25 | 36.30 | 35.25 | 35.62 | 10,672 | +0.19(+0.53%) |
Aug 02, 2011 | 34.52 | 35.43 | 34.39 | 35.43 | 27,201 | +0.98(+2.85%) |
Aug 01, 2011 | 33.83 | 34.70 | 33.62 | 34.45 | 9,147 | +0.07(+0.20%) |
Jul 29, 2011 | 34.54 | 34.69 | 34.26 | 34.38 | 10,384 | +0.27(+0.78%) |
Jul 28, 2011 | 34.05 | 34.24 | 33.84 | 34.11 | 2,213 | +0.30(+0.88%) |
Jul 27, 2011 | 33.62 | 33.92 | 33.62 | 33.81 | 7,759 | +0.54(+1.61%) |
Jul 26, 2011 | 32.93 | 33.30 | 32.72 | 33.28 | 3,719 | +0.19(+0.57%) |
Jul 25, 2011 | 33.16 | 33.16 | 32.89 | 33.09 | 1,967 | +0.10(+0.30%) |
Jul 22, 2011 | 32.95 | 33.03 | 32.95 | 32.99 | 4,287 | -0.17(-0.51%) |
Jul 21, 2011 | 33.48 | 33.49 | 33.10 | 33.16 | 15,860 | -0.52(-1.53%) |
Jul 20, 2011 | 33.69 | 33.94 | 33.68 | 33.68 | 5,316 | +0.02(+0.06%) |
Jul 19, 2011 | 34.07 | 34.07 | 33.66 | 33.66 | 6,765 | -0.62(-1.82%) |
Jul 18, 2011 | 34.19 | 34.66 | 34.19 | 34.28 | 56,496 | +0.09(+0.26%) |
Jul 15, 2011 | 34.70 | 34.70 | 34.19 | 34.19 | 5,058 | -0.92(-2.63%) |
Jul 14, 2011 | 34.65 | 35.12 | 34.65 | 35.12 | 6,813 | +0.51(+1.49%) |
Jul 13, 2011 | 34.75 | 34.75 | 34.44 | 34.60 | 7,232 | -0.44(-1.26%) |
Jul 12, 2011 | 35.31 | 35.31 | 34.72 | 35.04 | 16,628 | -0.05(-0.14%) |
Jul 11, 2011 | 34.74 | 35.21 | 34.74 | 35.09 | 10,728 | +0.74(+2.16%) |
Jul 08, 2011 | 34.44 | 34.66 | 33.71 | 34.35 | 17,461 | +0.22(+0.64%) |
Jul 07, 2011 | 34.50 | 34.50 | 33.85 | 34.13 | 75,656 | -0.50(-1.43%) |
Jul 06, 2011 | 34.77 | 34.82 | 34.58 | 34.63 | 129,689 | +0.13(+0.37%) |
Jul 05, 2011 | 34.61 | 34.62 | 34.20 | 34.50 | 37,059 | -0.24(-0.68%) |
Jul 01, 2011 | 35.19 | 35.23 | 34.64 | 34.74 | 11,643 | -0.28(-0.79%) |
Jun 30, 2011 | 35.39 | 35.39 | 35.01 | 35.01 | 21,516 | -0.58(-1.62%) |
Jun 29, 2011 | 36.19 | 36.19 | 35.39 | 35.59 | 44,054 | -0.45(-1.24%) |
Jun 28, 2011 | 36.80 | 36.80 | 36.04 | 36.04 | 8,694 | -0.98(-2.65%) |
Jun 27, 2011 | 37.55 | 37.71 | 36.86 | 37.02 | 25,215 | -0.16(-0.43%) |
Jun 24, 2011 | 37.11 | 37.18 | 36.61 | 37.18 | 4,077 | +0.29(+0.78%) |
Jun 23, 2011 | 37.07 | 37.66 | 36.07 | 36.89 | 25,071 | +0.74(+2.06%) |
Jun 22, 2011 | 35.93 | 36.14 | 35.74 | 36.14 | 3,364 | +0.00(+0.00%) |
Jun 21, 2011 | 36.49 | 36.49 | 35.94 | 36.14 | 12,483 | -0.65(-1.78%) |
Jun 20, 2011 | 36.88 | 36.88 | 36.80 | 36.80 | 5,108 | -0.02(-0.06%) |
Jun 17, 2011 | 36.68 | 37.10 | 36.50 | 36.82 | 68,077 | -0.11(-0.29%) |
Jun 16, 2011 | 37.67 | 37.67 | 36.56 | 36.93 | 27,632 | +0.07(+0.18%) |
Jun 15, 2011 | 38.65 | 38.65 | 36.30 | 36.86 | 15,219 | +0.69(+1.90%) |
Jun 14, 2011 | 36.95 | 36.95 | 35.98 | 36.17 | 14,339 | -0.73(-1.99%) |
Jun 13, 2011 | 36.67 | 37.13 | 36.11 | 36.91 | 46,262 | +0.53(+1.44%) |
Jun 10, 2011 | 36.06 | 36.41 | 36.00 | 36.38 | 16,238 | +0.69(+1.94%) |
Jun 09, 2011 | 36.14 | 36.14 | 35.52 | 35.69 | 7,071 | -0.47(-1.29%) |
Jun 08, 2011 | 36.32 | 36.32 | 35.75 | 36.15 | 48,263 | -0.14(-0.38%) |
Jun 07, 2011 | 36.40 | 36.59 | 35.60 | 36.29 | 15,887 | +0.05(+0.14%) |
Jun 06, 2011 | 35.82 | 36.35 | 35.48 | 36.24 | 47,390 | +0.74(+2.09%) |
Jun 03, 2011 | 36.06 | 36.27 | 35.19 | 35.50 | 31,546 | -0.34(-0.94%) |
May 24, 2011 | 36.78 | 36.78 | 35.28 | 35.84 | 3,918 | -0.44(-1.21%) |
May 23, 2011 | 36.61 | 37.12 | 36.13 | 36.28 | 12,634 | +0.66(+1.85%) |
May 20, 2011 | 35.85 | 36.12 | 35.48 | 35.62 | 16,594 | -0.11(-0.31%) |
May 19, 2011 | 36.07 | 36.07 | 35.56 | 35.73 | 1,815 | -0.04(-0.11%) |
May 18, 2011 | 35.96 | 36.50 | 35.48 | 35.77 | 4,317 | -0.77(-2.12%) |
May 17, 2011 | 36.76 | 36.89 | 36.45 | 36.54 | 10,133 | +0.09(+0.24%) |
May 16, 2011 | 36.50 | 36.53 | 36.08 | 36.45 | 3,434 | +0.31(+0.85%) |
May 13, 2011 | 36.29 | 36.41 | 35.97 | 36.14 | 6,336 | -0.01(-0.03%) |
May 12, 2011 | 36.42 | 36.54 | 36.02 | 36.15 | 15,156 | +0.03(+0.08%) |
May 11, 2011 | 35.58 | 36.18 | 35.36 | 36.12 | 9,052 | +1.09(+3.11%) |
May 10, 2011 | 35.23 | 35.37 | 34.94 | 35.04 | 5,119 | -0.10(-0.28%) |
May 09, 2011 | 35.49 | 35.69 | 35.05 | 35.13 | 21,405 | -0.64(-1.78%) |
May 06, 2011 | 36.48 | 36.48 | 34.70 | 35.77 | 20,429 | -0.17(-0.46%) |
May 05, 2011 | 35.94 | 36.30 | 35.39 | 35.94 | 27,926 | +0.75(+2.13%) |
May 04, 2011 | 34.92 | 35.49 | 34.92 | 35.19 | 11,796 | +0.64(+1.85%) |
May 03, 2011 | 34.22 | 34.72 | 34.06 | 34.55 | 2,723 | +0.69(+2.05%) |