Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 38.56 | 38.70 | 38.47 | 38.67 | 532,444 | +0.14(+0.35%) |
Apr 27, 2012 | 38.55 | 38.58 | 38.32 | 38.53 | 323,570 | +0.14(+0.37%) |
Apr 26, 2012 | 38.26 | 38.45 | 38.05 | 38.39 | 474,121 | +0.09(+0.24%) |
Apr 25, 2012 | 38.07 | 38.36 | 37.98 | 38.30 | 609,085 | +0.59(+1.55%) |
Apr 24, 2012 | 37.75 | 37.95 | 37.64 | 37.72 | 458,439 | +0.17(+0.47%) |
Apr 23, 2012 | 37.64 | 37.64 | 37.22 | 37.54 | 547,220 | -0.47(-1.25%) |
Apr 20, 2012 | 37.93 | 38.30 | 37.89 | 38.01 | 545,483 | +0.52(+1.40%) |
Apr 19, 2012 | 37.72 | 37.83 | 37.27 | 37.49 | 315,436 | -0.38(-1.01%) |
Apr 18, 2012 | 37.60 | 38.01 | 37.60 | 37.87 | 222,936 | +0.08(+0.21%) |
Apr 17, 2012 | 37.61 | 37.94 | 37.48 | 37.79 | 446,976 | +0.76(+2.05%) |
Apr 16, 2012 | 36.97 | 37.19 | 36.64 | 37.03 | 823,077 | +0.13(+0.35%) |
Apr 13, 2012 | 37.31 | 37.31 | 36.90 | 36.90 | 505,368 | -0.59(-1.58%) |
Apr 12, 2012 | 36.82 | 37.59 | 36.82 | 37.50 | 534,058 | +0.88(+2.40%) |
Apr 11, 2012 | 36.95 | 37.02 | 36.61 | 36.62 | 221,575 | +0.13(+0.36%) |
Apr 10, 2012 | 37.04 | 37.11 | 36.29 | 36.49 | 630,908 | -0.57(-1.54%) |
Apr 09, 2012 | 37.07 | 37.26 | 36.97 | 37.06 | 266,142 | -0.51(-1.37%) |
Apr 05, 2012 | 37.46 | 37.86 | 37.38 | 37.57 | 1,018,072 | +0.33(+0.89%) |
Apr 04, 2012 | 37.81 | 37.81 | 37.08 | 37.24 | 861,021 | -1.35(-3.49%) |
Apr 03, 2012 | 39.01 | 39.21 | 38.27 | 38.58 | 1,151,232 | -0.69(-1.75%) |
Apr 02, 2012 | 38.63 | 39.49 | 38.54 | 39.27 | 750,940 | +0.43(+1.10%) |
Mar 30, 2012 | 38.60 | 38.85 | 38.20 | 38.84 | 605,363 | +0.46(+1.20%) |
Mar 29, 2012 | 37.91 | 38.51 | 37.76 | 38.38 | 397,104 | +0.05(+0.12%) |
Mar 28, 2012 | 38.83 | 38.88 | 38.08 | 38.34 | 426,890 | -0.87(-2.21%) |
Mar 27, 2012 | 39.25 | 39.42 | 39.20 | 39.20 | 273,472 | -0.02(-0.06%) |
Mar 26, 2012 | 38.76 | 39.28 | 38.71 | 39.23 | 459,480 | +1.20(+3.16%) |
Mar 23, 2012 | 37.87 | 38.05 | 37.53 | 38.03 | 293,360 | +0.20(+0.52%) |
Mar 22, 2012 | 37.79 | 37.91 | 37.56 | 37.83 | 378,579 | -0.61(-1.58%) |
Mar 21, 2012 | 38.62 | 38.62 | 38.30 | 38.44 | 228,934 | -0.16(-0.42%) |
Mar 20, 2012 | 38.50 | 39.50 | 38.25 | 38.60 | 625,574 | -0.60(-1.54%) |
Mar 19, 2012 | 38.95 | 39.34 | 38.95 | 39.20 | 295,806 | +0.00(+0.00%) |
Mar 16, 2012 | 39.06 | 39.33 | 39.06 | 39.20 | 295,677 | +0.03(+0.09%) |
Mar 15, 2012 | 38.93 | 39.31 | 38.73 | 39.17 | 255,002 | +0.52(+1.36%) |
Mar 14, 2012 | 39.08 | 39.28 | 38.49 | 38.65 | 618,447 | -0.88(-2.22%) |
Mar 13, 2012 | 39.16 | 39.60 | 39.12 | 39.52 | 755,586 | +0.47(+1.21%) |
Mar 12, 2012 | 38.98 | 39.24 | 38.77 | 39.05 | 244,422 | -0.19(-0.47%) |
Mar 09, 2012 | 39.31 | 39.60 | 39.16 | 39.24 | 294,577 | -0.03(-0.09%) |
Mar 08, 2012 | 38.94 | 39.40 | 38.88 | 39.27 | 359,781 | +0.73(+1.90%) |
Mar 07, 2012 | 38.09 | 38.61 | 37.98 | 38.54 | 579,694 | +0.82(+2.17%) |
Mar 06, 2012 | 38.17 | 38.20 | 37.56 | 37.72 | 1,486,515 | -1.47(-3.75%) |
Mar 05, 2012 | 39.39 | 39.40 | 39.03 | 39.19 | 1,570,661 | -0.48(-1.22%) |
Mar 02, 2012 | 39.72 | 39.97 | 39.53 | 39.68 | 546,007 | -0.54(-1.35%) |
Mar 01, 2012 | 39.68 | 40.28 | 39.68 | 40.22 | 745,368 | +0.92(+2.35%) |
Feb 29, 2012 | 40.23 | 40.33 | 39.20 | 39.29 | 907,305 | -0.50(-1.26%) |
Feb 28, 2012 | 39.25 | 39.85 | 39.22 | 39.80 | 354,448 | +0.80(+2.05%) |
Feb 27, 2012 | 38.40 | 39.28 | 38.36 | 39.00 | 273,336 | -0.11(-0.27%) |
Feb 24, 2012 | 38.80 | 39.16 | 38.80 | 39.10 | 185,846 | +0.54(+1.39%) |
Feb 23, 2012 | 38.25 | 38.67 | 38.13 | 38.57 | 202,385 | +0.73(+1.92%) |
Feb 22, 2012 | 37.97 | 38.01 | 37.66 | 37.84 | 474,125 | -0.15(-0.39%) |
Feb 21, 2012 | 38.25 | 38.40 | 37.91 | 37.99 | 313,909 | +0.05(+0.13%) |
Feb 17, 2012 | 38.03 | 38.11 | 37.78 | 37.94 | 274,274 | -0.08(-0.21%) |
Feb 16, 2012 | 37.28 | 38.01 | 37.01 | 38.01 | 267,107 | +0.15(+0.39%) |
Feb 15, 2012 | 38.21 | 38.28 | 37.76 | 37.87 | 408,176 | -0.22(-0.58%) |
Feb 14, 2012 | 38.17 | 38.19 | 37.77 | 38.09 | 311,482 | -0.38(-1.00%) |
Feb 13, 2012 | 38.32 | 38.54 | 38.19 | 38.47 | 554,880 | +0.50(+1.32%) |
Feb 10, 2012 | 37.86 | 37.99 | 37.61 | 37.97 | 602,005 | -0.92(-2.38%) |
Feb 09, 2012 | 38.94 | 39.00 | 38.69 | 38.89 | 207,977 | +0.10(+0.26%) |
Feb 08, 2012 | 38.84 | 39.16 | 38.63 | 38.79 | 479,314 | -0.18(-0.46%) |
Feb 07, 2012 | 38.84 | 39.09 | 38.50 | 38.97 | 424,408 | +0.06(+0.14%) |
Feb 06, 2012 | 38.62 | 38.95 | 38.49 | 38.92 | 489,298 | -0.66(-1.67%) |
Feb 03, 2012 | 39.10 | 39.59 | 38.77 | 39.58 | 289,920 | +0.77(+1.98%) |
Feb 02, 2012 | 38.63 | 39.24 | 38.59 | 38.81 | 587,161 | +0.07(+0.19%) |
Feb 01, 2012 | 38.06 | 38.93 | 38.06 | 38.74 | 975,617 | +1.23(+3.29%) |
Jan 31, 2012 | 37.38 | 37.57 | 37.16 | 37.50 | 611,257 | +0.52(+1.42%) |
Jan 30, 2012 | 36.71 | 37.13 | 36.58 | 36.98 | 384,809 | -0.74(-1.97%) |
Jan 27, 2012 | 37.28 | 37.91 | 37.27 | 37.72 | 432,388 | +0.45(+1.21%) |
Jan 26, 2012 | 37.48 | 37.55 | 37.09 | 37.27 | 433,064 | +0.11(+0.30%) |
Jan 25, 2012 | 36.12 | 37.28 | 35.73 | 37.16 | 318,064 | +0.51(+1.38%) |
Jan 24, 2012 | 36.23 | 36.68 | 36.06 | 36.65 | 238,873 | -0.20(-0.55%) |
Jan 23, 2012 | 36.71 | 37.01 | 36.55 | 36.85 | 284,399 | +0.06(+0.15%) |
Jan 20, 2012 | 36.54 | 36.90 | 36.35 | 36.80 | 466,674 | -0.01(-0.02%) |
Jan 19, 2012 | 36.67 | 36.89 | 36.49 | 36.80 | 667,564 | +0.06(+0.17%) |
Jan 18, 2012 | 35.86 | 36.77 | 35.78 | 36.74 | 740,010 | +1.14(+3.21%) |
Jan 17, 2012 | 35.60 | 35.92 | 35.46 | 35.60 | 501,447 | +0.78(+2.25%) |
Jan 13, 2012 | 34.82 | 34.93 | 34.34 | 34.81 | 508,858 | -0.76(-2.12%) |
Jan 12, 2012 | 35.40 | 35.66 | 35.18 | 35.57 | 191,565 | +0.43(+1.24%) |
Jan 11, 2012 | 34.89 | 35.13 | 34.69 | 35.13 | 498,648 | -0.01(-0.03%) |
Jan 10, 2012 | 35.43 | 35.45 | 35.08 | 35.15 | 400,215 | +0.39(+1.14%) |
Jan 09, 2012 | 34.86 | 34.99 | 34.62 | 34.75 | 725,303 | +0.21(+0.60%) |
Jan 06, 2012 | 34.80 | 34.94 | 34.53 | 34.54 | 341,524 | -0.01(-0.03%) |
Jan 05, 2012 | 34.42 | 34.69 | 34.18 | 34.55 | 474,389 | -0.42(-1.21%) |
Jan 04, 2012 | 34.93 | 35.24 | 34.65 | 34.98 | 376,040 | +0.55(+1.60%) |
Dec 30, 2011 | 34.26 | 34.77 | 34.26 | 34.42 | 427,948 | +0.16(+0.48%) |
Dec 29, 2011 | 34.02 | 34.35 | 33.85 | 34.26 | 354,372 | +0.34(+1.01%) |
Dec 28, 2011 | 34.56 | 34.63 | 33.90 | 33.92 | 461,144 | -0.60(-1.75%) |
Dec 27, 2011 | 34.39 | 34.54 | 34.33 | 34.52 | 139,530 | +0.16(+0.48%) |
Dec 23, 2011 | 34.33 | 34.49 | 34.25 | 34.36 | 201,732 | +0.67(+1.97%) |
Dec 21, 2011 | 33.63 | 33.72 | 33.19 | 33.69 | 361,984 | -0.26(-0.78%) |
Dec 20, 2011 | 33.38 | 34.01 | 33.38 | 33.96 | 495,729 | +1.69(+5.23%) |
Dec 19, 2011 | 33.03 | 33.06 | 32.20 | 32.27 | 585,216 | -0.90(-2.70%) |
Dec 16, 2011 | 33.08 | 33.48 | 32.99 | 33.16 | 693,045 | +0.39(+1.20%) |
Dec 15, 2011 | 33.21 | 33.36 | 32.59 | 32.77 | 463,914 | +0.19(+0.59%) |
Dec 14, 2011 | 32.98 | 33.18 | 32.49 | 32.58 | 579,010 | -0.33(-0.99%) |
Dec 13, 2011 | 33.92 | 34.24 | 32.85 | 32.90 | 456,648 | -0.90(-2.67%) |
Dec 12, 2011 | 34.42 | 34.42 | 33.61 | 33.81 | 566,781 | -1.59(-4.50%) |
Dec 09, 2011 | 34.67 | 35.55 | 34.66 | 35.40 | 753,889 | +1.32(+3.88%) |
Dec 08, 2011 | 35.27 | 35.27 | 34.04 | 34.08 | 480,480 | -1.75(-4.88%) |
Dec 07, 2011 | 35.30 | 36.10 | 35.13 | 35.82 | 465,123 | +0.23(+0.65%) |
Dec 06, 2011 | 35.30 | 35.92 | 35.03 | 35.59 | 785,811 | +0.08(+0.23%) |
Dec 05, 2011 | 35.70 | 35.96 | 35.25 | 35.51 | 662,732 | +0.72(+2.07%) |
Dec 02, 2011 | 35.69 | 35.75 | 34.75 | 34.79 | 857,097 | -0.55(-1.55%) |
Dec 01, 2011 | 35.24 | 35.64 | 35.04 | 35.34 | 393,489 | -0.51(-1.42%) |
Nov 30, 2011 | 34.49 | 35.85 | 34.49 | 35.85 | 771,517 | +2.94(+8.93%) |
Nov 29, 2011 | 32.82 | 33.26 | 32.67 | 32.91 | 429,225 | -0.53(-1.59%) |
Nov 28, 2011 | 33.25 | 33.59 | 33.10 | 33.44 | 621,562 | +1.89(+6.00%) |
Nov 25, 2011 | 31.91 | 32.39 | 31.55 | 31.55 | 406,934 | +0.13(+0.41%) |
Nov 23, 2011 | 31.98 | 31.98 | 31.42 | 31.42 | 304,131 | -0.96(-2.96%) |
Nov 22, 2011 | 32.28 | 32.73 | 32.05 | 32.38 | 392,633 | -0.06(-0.19%) |
Nov 21, 2011 | 33.00 | 33.08 | 32.14 | 32.44 | 547,179 | -0.94(-2.80%) |
Nov 18, 2011 | 33.87 | 33.88 | 33.37 | 33.37 | 289,468 | +0.02(+0.07%) |
Nov 17, 2011 | 34.35 | 34.56 | 33.12 | 33.35 | 659,870 | -1.06(-3.09%) |
Nov 16, 2011 | 34.51 | 35.22 | 34.31 | 34.41 | 370,443 | -0.29(-0.84%) |
Nov 15, 2011 | 34.68 | 35.01 | 34.24 | 34.71 | 310,882 | -0.21(-0.60%) |
Nov 14, 2011 | 35.30 | 35.42 | 34.77 | 34.92 | 218,358 | -0.59(-1.65%) |
Nov 11, 2011 | 35.34 | 35.79 | 35.28 | 35.50 | 260,707 | +0.56(+1.62%) |
Nov 10, 2011 | 34.96 | 35.41 | 34.58 | 34.94 | 422,530 | +0.80(+2.35%) |
Nov 09, 2011 | 35.11 | 35.11 | 33.96 | 34.14 | 1,145,295 | -2.42(-6.62%) |
Nov 08, 2011 | 36.11 | 36.64 | 35.66 | 36.56 | 410,440 | +0.52(+1.44%) |
Nov 07, 2011 | 35.40 | 36.09 | 35.29 | 36.04 | 314,937 | +0.53(+1.50%) |
Nov 04, 2011 | 35.54 | 35.57 | 35.04 | 35.50 | 808,256 | -0.56(-1.56%) |
Nov 03, 2011 | 35.83 | 36.32 | 35.28 | 36.07 | 259,804 | +1.00(+2.86%) |
Nov 02, 2011 | 34.75 | 35.34 | 34.54 | 35.07 | 666,148 | +0.97(+2.86%) |
Nov 01, 2011 | 33.68 | 34.61 | 33.40 | 34.09 | 792,151 | -0.99(-2.82%) |
Oct 31, 2011 | 36.05 | 36.13 | 34.97 | 35.08 | 608,144 | -1.84(-4.99%) |
Oct 28, 2011 | 36.28 | 36.98 | 36.28 | 36.93 | 582,084 | -0.05(-0.13%) |
Oct 27, 2011 | 36.00 | 37.46 | 35.86 | 36.98 | 837,932 | +2.15(+6.18%) |
Oct 26, 2011 | 34.69 | 34.98 | 33.97 | 34.82 | 403,528 | +0.59(+1.71%) |
Oct 25, 2011 | 34.49 | 34.84 | 34.11 | 34.24 | 1,607,609 | -0.61(-1.75%) |
Oct 24, 2011 | 33.88 | 34.86 | 33.79 | 34.85 | 403,101 | +1.18(+3.52%) |
Oct 21, 2011 | 32.99 | 33.69 | 32.98 | 33.66 | 460,383 | +1.12(+3.43%) |
Oct 20, 2011 | 33.00 | 33.12 | 31.98 | 32.54 | 597,838 | -0.66(-2.00%) |
Oct 19, 2011 | 33.94 | 33.94 | 33.05 | 33.21 | 396,012 | -1.11(-3.23%) |
Oct 18, 2011 | 33.21 | 34.54 | 32.81 | 34.31 | 495,687 | +0.98(+2.94%) |
Oct 17, 2011 | 33.99 | 33.99 | 33.22 | 33.33 | 691,807 | -1.09(-3.17%) |
Oct 14, 2011 | 34.28 | 34.42 | 33.93 | 34.42 | 176,973 | +0.33(+0.96%) |
Oct 13, 2011 | 34.18 | 34.28 | 33.50 | 34.10 | 260,375 | -0.33(-0.95%) |
Oct 12, 2011 | 34.36 | 34.96 | 34.36 | 34.42 | 486,352 | +0.62(+1.83%) |
Oct 11, 2011 | 33.56 | 33.92 | 33.09 | 33.81 | 513,471 | -0.46(-1.34%) |
Oct 10, 2011 | 33.83 | 34.31 | 33.83 | 34.26 | 476,288 | +1.48(+4.52%) |
Oct 07, 2011 | 33.19 | 33.41 | 32.44 | 32.78 | 465,559 | -0.34(-1.02%) |
Oct 06, 2011 | 32.27 | 33.20 | 31.71 | 33.12 | 955,189 | +0.81(+2.50%) |
Oct 05, 2011 | 31.60 | 32.39 | 31.30 | 32.31 | 962,626 | +0.42(+1.30%) |
Oct 04, 2011 | 30.72 | 31.90 | 30.24 | 31.90 | 1,700,415 | +0.79(+2.53%) |
Oct 03, 2011 | 31.95 | 32.25 | 31.06 | 31.11 | 724,519 | -0.18(-0.57%) |
Sep 30, 2011 | 31.48 | 32.48 | 31.08 | 31.29 | 690,605 | -1.33(-4.09%) |
Sep 29, 2011 | 33.23 | 33.41 | 31.98 | 32.62 | 651,499 | -0.48(-1.45%) |
Sep 28, 2011 | 34.14 | 34.43 | 33.01 | 33.10 | 512,472 | -0.81(-2.40%) |
Sep 27, 2011 | 33.98 | 34.56 | 33.64 | 33.92 | 603,281 | +0.91(+2.77%) |
Sep 26, 2011 | 32.53 | 33.02 | 31.81 | 33.00 | 665,595 | +1.18(+3.72%) |
Sep 23, 2011 | 31.59 | 32.04 | 31.15 | 31.82 | 726,457 | +0.23(+0.74%) |
Sep 22, 2011 | 32.31 | 32.62 | 31.27 | 31.59 | 697,015 | -1.85(-5.54%) |
Sep 21, 2011 | 34.89 | 34.90 | 33.41 | 33.44 | 505,652 | -1.69(-4.80%) |
Sep 20, 2011 | 35.36 | 35.81 | 35.01 | 35.13 | 365,457 | -0.41(-1.15%) |
Sep 19, 2011 | 35.53 | 35.75 | 35.06 | 35.54 | 317,050 | -1.16(-3.17%) |
Sep 16, 2011 | 36.58 | 36.82 | 36.33 | 36.70 | 205,643 | -0.11(-0.29%) |
Sep 15, 2011 | 36.70 | 37.02 | 36.30 | 36.80 | 541,523 | +0.48(+1.31%) |
Sep 14, 2011 | 36.33 | 36.77 | 35.48 | 36.33 | 574,304 | -0.11(-0.30%) |
Sep 13, 2011 | 35.82 | 36.57 | 35.59 | 36.44 | 296,834 | +0.51(+1.42%) |
Sep 12, 2011 | 35.61 | 36.11 | 35.08 | 35.93 | 603,229 | -0.42(-1.16%) |
Sep 09, 2011 | 36.69 | 36.87 | 36.00 | 36.35 | 453,594 | -0.87(-2.33%) |
Sep 08, 2011 | 37.41 | 37.88 | 37.05 | 37.22 | 397,590 | -0.68(-1.80%) |
Sep 07, 2011 | 37.00 | 37.93 | 36.82 | 37.90 | 265,404 | +1.34(+3.66%) |
Sep 06, 2011 | 36.30 | 36.61 | 35.99 | 36.56 | 488,940 | -0.74(-1.99%) |
Sep 02, 2011 | 37.28 | 37.73 | 37.09 | 37.30 | 1,021,827 | -0.76(-2.01%) |
Sep 01, 2011 | 38.47 | 38.87 | 38.02 | 38.07 | 886,569 | -0.04(-0.10%) |
Aug 31, 2011 | 37.83 | 38.20 | 37.68 | 38.10 | 499,115 | +0.85(+2.27%) |
Aug 30, 2011 | 36.88 | 37.52 | 36.69 | 37.26 | 568,838 | +0.19(+0.52%) |
Aug 29, 2011 | 36.84 | 37.14 | 36.70 | 37.06 | 287,630 | +1.36(+3.81%) |
Aug 26, 2011 | 34.81 | 35.82 | 34.46 | 35.70 | 366,802 | +0.89(+2.56%) |
Aug 25, 2011 | 35.39 | 35.54 | 34.47 | 34.81 | 571,257 | -0.59(-1.67%) |
Aug 24, 2011 | 35.34 | 35.58 | 34.81 | 35.40 | 284,805 | -0.16(-0.45%) |
Aug 23, 2011 | 34.85 | 35.64 | 34.54 | 35.56 | 1,139,250 | +0.40(+1.13%) |
Aug 22, 2011 | 35.60 | 35.65 | 35.02 | 35.17 | 412,818 | +0.55(+1.58%) |
Aug 19, 2011 | 34.78 | 35.62 | 34.56 | 34.62 | 350,857 | -0.07(-0.19%) |
Aug 18, 2011 | 35.27 | 35.27 | 34.30 | 34.69 | 608,166 | -1.47(-4.07%) |
Aug 17, 2011 | 36.09 | 36.57 | 35.88 | 36.16 | 318,768 | +0.45(+1.26%) |
Aug 16, 2011 | 35.92 | 36.13 | 35.34 | 35.71 | 291,882 | -0.85(-2.32%) |
Aug 15, 2011 | 35.78 | 36.56 | 35.59 | 36.56 | 492,693 | +0.90(+2.51%) |
Aug 12, 2011 | 35.76 | 35.90 | 35.07 | 35.66 | 356,960 | +0.22(+0.62%) |
Aug 11, 2011 | 34.17 | 36.07 | 34.08 | 35.44 | 1,065,877 | +2.17(+6.52%) |
Aug 10, 2011 | 34.07 | 34.91 | 33.27 | 33.27 | 1,061,594 | -1.26(-3.64%) |
Aug 09, 2011 | 35.69 | 34.69 | 31.79 | 34.52 | 1,811,793 | +1.65(+5.02%) |
Aug 08, 2011 | 35.15 | 35.34 | 32.70 | 32.88 | 709,276 | -3.01(-8.39%) |
Aug 05, 2011 | 36.26 | 36.56 | 34.72 | 35.89 | 1,213,243 | +0.91(+2.59%) |
Aug 04, 2011 | 37.12 | 37.13 | 34.98 | 34.98 | 884,607 | -3.40(-8.85%) |
Aug 03, 2011 | 38.54 | 38.74 | 37.74 | 38.38 | 757,662 | +0.55(+1.45%) |
Aug 02, 2011 | 38.73 | 38.94 | 37.77 | 37.83 | 483,921 | -1.29(-3.31%) |
Aug 01, 2011 | 39.28 | 39.39 | 38.59 | 39.12 | 345,380 | +0.49(+1.27%) |
Jul 29, 2011 | 38.53 | 38.84 | 38.35 | 38.63 | 874,312 | +0.20(+0.53%) |
Jul 28, 2011 | 38.85 | 39.07 | 38.36 | 38.43 | 573,007 | -0.55(-1.42%) |
Jul 27, 2011 | 39.78 | 39.78 | 38.86 | 38.98 | 304,449 | -0.64(-1.62%) |
Jul 26, 2011 | 39.70 | 39.93 | 39.49 | 39.62 | 223,858 | +0.34(+0.87%) |
Jul 25, 2011 | 39.04 | 39.55 | 39.04 | 39.28 | 350,050 | -0.06(-0.15%) |
Jul 22, 2011 | 39.30 | 39.42 | 39.30 | 39.34 | 252,888 | -0.14(-0.36%) |
Jul 21, 2011 | 38.96 | 39.55 | 38.87 | 39.48 | 331,698 | +0.68(+1.75%) |
Jul 20, 2011 | 38.71 | 38.89 | 38.58 | 38.80 | 243,805 | +0.07(+0.19%) |
Jul 19, 2011 | 38.69 | 38.78 | 38.30 | 38.73 | 457,640 | +0.44(+1.14%) |
Jul 18, 2011 | 38.28 | 38.34 | 37.94 | 38.29 | 220,246 | -0.83(-2.12%) |
Jul 15, 2011 | 38.93 | 39.27 | 38.79 | 39.12 | 329,636 | +0.39(+1.00%) |
Jul 14, 2011 | 39.19 | 39.31 | 38.61 | 38.74 | 645,532 | -0.02(-0.06%) |
Jul 13, 2011 | 38.54 | 39.27 | 38.40 | 38.76 | 374,027 | +0.41(+1.07%) |
Jul 12, 2011 | 38.20 | 38.89 | 38.08 | 38.35 | 425,226 | +0.04(+0.12%) |
Jul 11, 2011 | 38.80 | 38.87 | 38.18 | 38.30 | 407,791 | -1.20(-3.03%) |
Jul 08, 2011 | 39.32 | 39.58 | 39.08 | 39.50 | 484,787 | -0.71(-1.76%) |
Jul 07, 2011 | 40.00 | 40.33 | 39.98 | 40.21 | 211,687 | +0.61(+1.55%) |
Jul 06, 2011 | 39.52 | 39.84 | 39.29 | 39.59 | 394,908 | -0.10(-0.25%) |
Jul 05, 2011 | 39.58 | 39.93 | 39.48 | 39.69 | 314,373 | +0.05(+0.13%) |
Jul 01, 2011 | 38.91 | 39.68 | 38.79 | 39.64 | 279,012 | +0.32(+0.80%) |
Jun 30, 2011 | 39.01 | 39.33 | 38.82 | 39.33 | 493,128 | +0.61(+1.59%) |
Jun 29, 2011 | 38.22 | 38.81 | 38.01 | 38.71 | 401,636 | +0.48(+1.24%) |
Jun 28, 2011 | 37.66 | 38.27 | 37.63 | 38.24 | 348,237 | +0.84(+2.25%) |
Jun 27, 2011 | 37.08 | 37.64 | 37.00 | 37.40 | 682,133 | +0.34(+0.91%) |
Jun 24, 2011 | 37.32 | 37.36 | 36.96 | 37.06 | 311,721 | -0.57(-1.51%) |
Jun 23, 2011 | 37.00 | 37.70 | 36.79 | 37.63 | 401,406 | -0.05(-0.13%) |
Jun 22, 2011 | 37.93 | 38.30 | 37.65 | 37.68 | 309,061 | -1.13(-2.90%) |
Jun 21, 2011 | 38.19 | 38.87 | 38.18 | 38.80 | 484,976 | +0.97(+2.56%) |
Jun 20, 2011 | 37.81 | 38.02 | 37.74 | 37.84 | 184,610 | +0.19(+0.51%) |
Jun 17, 2011 | 37.73 | 37.91 | 37.45 | 37.64 | 533,457 | +0.39(+1.04%) |
Jun 16, 2011 | 37.27 | 37.62 | 36.86 | 37.26 | 716,675 | -0.29(-0.77%) |
Jun 15, 2011 | 38.13 | 38.31 | 37.36 | 37.55 | 306,448 | -0.96(-2.50%) |
Jun 14, 2011 | 38.28 | 38.69 | 38.27 | 38.51 | 340,559 | +0.38(+0.99%) |
Jun 13, 2011 | 38.51 | 38.51 | 37.93 | 38.13 | 482,298 | -0.15(-0.39%) |
Jun 10, 2011 | 38.60 | 38.68 | 38.03 | 38.28 | 295,368 | -0.79(-2.03%) |
Jun 09, 2011 | 38.92 | 39.33 | 38.86 | 39.07 | 593,693 | +0.08(+0.21%) |
Jun 08, 2011 | 39.09 | 39.18 | 38.85 | 38.99 | 521,955 | -0.08(-0.21%) |
Jun 07, 2011 | 39.43 | 39.50 | 39.06 | 39.07 | 647,897 | +0.62(+1.62%) |
Jun 06, 2011 | 39.00 | 39.27 | 38.39 | 38.45 | 481,114 | -0.88(-2.24%) |
Jun 03, 2011 | 39.09 | 39.65 | 39.09 | 39.33 | 368,094 | +1.56(+4.14%) |
May 24, 2011 | 37.58 | 37.94 | 37.58 | 37.77 | 189,150 | +0.64(+1.72%) |
May 23, 2011 | 37.01 | 37.31 | 36.76 | 37.13 | 464,368 | -1.20(-3.14%) |
May 20, 2011 | 38.65 | 38.78 | 38.18 | 38.33 | 360,850 | -0.37(-0.95%) |
May 19, 2011 | 38.56 | 38.83 | 38.39 | 38.69 | 382,742 | +0.14(+0.35%) |
May 18, 2011 | 38.11 | 38.66 | 37.90 | 38.56 | 482,750 | +0.60(+1.57%) |
May 17, 2011 | 37.52 | 38.03 | 37.39 | 37.96 | 581,073 | +0.12(+0.32%) |
May 16, 2011 | 37.62 | 38.19 | 37.57 | 37.84 | 1,104,766 | +0.36(+0.96%) |
May 13, 2011 | 38.24 | 38.24 | 37.21 | 37.48 | 648,808 | -0.96(-2.50%) |
May 12, 2011 | 38.04 | 38.62 | 37.73 | 38.44 | 464,615 | +0.00(+0.00%) |
May 11, 2011 | 39.36 | 39.36 | 38.09 | 38.44 | 688,526 | -1.14(-2.89%) |
May 10, 2011 | 39.22 | 39.68 | 39.00 | 39.59 | 256,097 | +0.34(+0.88%) |
May 09, 2011 | 39.25 | 39.36 | 38.84 | 39.24 | 559,911 | -0.15(-0.39%) |
May 06, 2011 | 39.63 | 40.23 | 39.09 | 39.39 | 694,838 | +0.52(+1.34%) |
May 05, 2011 | 39.07 | 39.25 | 38.49 | 38.87 | 1,416,676 | -1.10(-2.76%) |
May 04, 2011 | 40.39 | 40.40 | 39.65 | 39.98 | 398,383 | -0.77(-1.88%) |
May 03, 2011 | 41.21 | 41.21 | 40.42 | 40.74 | 615,036 | -1.18(-2.80%) |