Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 40.25 | 40.50 | 40.25 | 40.50 | 7,729 | +0.20(+0.50%) |
Apr 27, 2012 | 40.07 | 40.43 | 40.07 | 40.30 | 12,686 | -0.39(-0.97%) |
Apr 26, 2012 | 40.54 | 40.72 | 40.54 | 40.69 | 4,405 | +0.55(+1.38%) |
Apr 25, 2012 | 39.87 | 40.15 | 39.87 | 40.14 | 6,444 | +0.28(+0.70%) |
Apr 24, 2012 | 40.27 | 40.27 | 39.85 | 39.86 | 4,141 | -0.46(-1.14%) |
Apr 23, 2012 | 39.76 | 40.32 | 39.76 | 40.32 | 10,040 | +0.67(+1.69%) |
Apr 20, 2012 | 40.05 | 40.05 | 39.54 | 39.65 | 5,163 | +0.07(+0.18%) |
Apr 19, 2012 | 39.72 | 39.86 | 39.57 | 39.58 | 6,075 | -0.82(-2.03%) |
Apr 18, 2012 | 40.25 | 40.43 | 40.25 | 40.40 | 8,994 | -0.16(-0.39%) |
Apr 17, 2012 | 40.35 | 40.61 | 40.35 | 40.56 | 11,372 | -0.27(-0.66%) |
Apr 16, 2012 | 40.52 | 41.01 | 40.52 | 40.83 | 9,168 | +0.25(+0.62%) |
Apr 13, 2012 | 40.48 | 40.65 | 40.48 | 40.58 | 5,398 | +0.53(+1.32%) |
Apr 12, 2012 | 39.81 | 40.20 | 39.81 | 40.05 | 8,389 | -0.17(-0.42%) |
Apr 11, 2012 | 40.04 | 40.28 | 40.04 | 40.22 | 7,694 | -0.29(-0.72%) |
Apr 10, 2012 | 40.49 | 40.67 | 40.39 | 40.51 | 9,294 | +0.11(+0.27%) |
Apr 09, 2012 | 40.64 | 40.64 | 40.20 | 40.40 | 2,399 | -0.40(-0.98%) |
Apr 05, 2012 | 39.75 | 40.80 | 39.32 | 40.80 | 31,171 | +1.62(+4.13%) |
Apr 04, 2012 | 39.19 | 39.52 | 39.10 | 39.18 | 12,602 | -1.30(-3.21%) |
Apr 03, 2012 | 40.72 | 40.99 | 40.44 | 40.48 | 6,548 | -0.74(-1.80%) |
Apr 02, 2012 | 41.02 | 41.30 | 41.02 | 41.22 | 16,276 | +0.14(+0.34%) |
Mar 30, 2012 | 41.39 | 41.39 | 41.08 | 41.08 | 6,730 | -0.23(-0.56%) |
Mar 29, 2012 | 41.43 | 41.49 | 41.31 | 41.31 | 7,180 | +0.51(+1.25%) |
Mar 28, 2012 | 41.00 | 41.17 | 40.80 | 40.80 | 5,211 | -0.38(-0.92%) |
Mar 27, 2012 | 41.71 | 41.71 | 41.07 | 41.18 | 62,961 | -0.30(-0.72%) |
Mar 26, 2012 | 41.30 | 41.63 | 41.30 | 41.48 | 6,876 | -0.02(-0.05%) |
Mar 23, 2012 | 41.57 | 41.71 | 41.25 | 41.50 | 7,346 | +0.05(+0.12%) |
Mar 22, 2012 | 41.33 | 41.57 | 41.32 | 41.45 | 10,688 | +0.35(+0.85%) |
Mar 21, 2012 | 40.80 | 41.21 | 40.80 | 41.10 | 6,804 | +0.33(+0.81%) |
Mar 20, 2012 | 41.10 | 41.10 | 40.70 | 40.77 | 13,495 | -0.40(-0.97%) |
Mar 19, 2012 | 41.34 | 41.34 | 41.05 | 41.17 | 7,134 | +0.06(+0.15%) |
Mar 16, 2012 | 41.24 | 41.24 | 40.97 | 41.11 | 4,239 | +0.10(+0.24%) |
Mar 15, 2012 | 40.97 | 41.23 | 40.97 | 41.01 | 9,515 | -0.15(-0.36%) |
Mar 14, 2012 | 41.04 | 41.39 | 41.04 | 41.16 | 4,230 | -0.12(-0.29%) |
Mar 13, 2012 | 41.15 | 41.50 | 41.15 | 41.28 | 3,565 | -0.26(-0.63%) |
Mar 12, 2012 | 41.35 | 41.72 | 41.35 | 41.54 | 5,682 | +0.24(+0.58%) |
Mar 09, 2012 | 41.20 | 41.57 | 41.20 | 41.30 | 4,979 | +0.02(+0.05%) |
Mar 08, 2012 | 41.31 | 41.48 | 41.17 | 41.28 | 4,342 | -0.26(-0.63%) |
Mar 07, 2012 | 41.38 | 41.65 | 41.38 | 41.54 | 9,165 | +0.04(+0.10%) |
Mar 06, 2012 | 41.10 | 41.73 | 41.10 | 41.50 | 11,821 | +0.39(+0.95%) |
Mar 05, 2012 | 40.96 | 41.20 | 40.96 | 41.11 | 10,665 | +0.24(+0.59%) |
Mar 02, 2012 | 40.70 | 41.10 | 40.70 | 40.87 | 13,864 | -0.13(-0.32%) |
Mar 01, 2012 | 40.71 | 41.00 | 40.71 | 41.00 | 8,063 | +0.11(+0.27%) |
Feb 29, 2012 | 41.06 | 41.37 | 40.89 | 40.89 | 9,399 | -0.18(-0.44%) |
Feb 28, 2012 | 40.96 | 41.26 | 40.96 | 41.07 | 6,208 | +0.53(+1.31%) |
Feb 27, 2012 | 40.45 | 40.69 | 40.45 | 40.54 | 10,282 | +0.58(+1.45%) |
Feb 24, 2012 | 40.11 | 40.35 | 39.96 | 39.96 | 6,789 | -0.94(-2.30%) |
Feb 23, 2012 | 40.49 | 40.90 | 40.49 | 40.90 | 5,392 | +0.32(+0.79%) |
Feb 22, 2012 | 40.39 | 40.71 | 40.39 | 40.58 | 7,700 | -0.15(-0.37%) |
Feb 21, 2012 | 40.68 | 40.97 | 40.68 | 40.73 | 112,989 | -0.18(-0.44%) |
Feb 17, 2012 | 40.51 | 40.99 | 40.51 | 40.91 | 6,348 | +0.29(+0.71%) |
Feb 16, 2012 | 40.36 | 40.75 | 40.36 | 40.62 | 7,501 | -0.27(-0.66%) |
Feb 15, 2012 | 41.05 | 41.12 | 40.80 | 40.89 | 60,133 | +0.17(+0.42%) |
Feb 14, 2012 | 40.96 | 41.00 | 40.72 | 40.72 | 6,901 | -0.26(-0.63%) |
Feb 13, 2012 | 40.86 | 41.19 | 40.86 | 40.98 | 4,900 | +0.09(+0.22%) |
Feb 10, 2012 | 40.66 | 41.04 | 40.66 | 40.89 | 9,671 | +0.23(+0.57%) |
Feb 09, 2012 | 40.90 | 40.91 | 40.66 | 40.66 | 13,111 | -0.38(-0.93%) |
Feb 08, 2012 | 41.14 | 41.36 | 41.04 | 41.04 | 10,647 | -0.89(-2.12%) |
Feb 07, 2012 | 41.26 | 41.95 | 41.26 | 41.93 | 5,785 | +0.26(+0.62%) |
Feb 06, 2012 | 41.63 | 42.10 | 41.63 | 41.67 | 5,894 | -0.42(-1.00%) |
Feb 03, 2012 | 41.86 | 42.19 | 41.86 | 42.09 | 4,649 | +0.54(+1.30%) |
Feb 02, 2012 | 41.56 | 41.73 | 41.47 | 41.55 | 6,197 | +0.20(+0.48%) |
Feb 01, 2012 | 41.18 | 41.74 | 41.10 | 41.35 | 10,481 | +0.46(+1.12%) |
Jan 31, 2012 | 40.79 | 40.89 | 40.77 | 40.89 | 18,227 | +0.18(+0.44%) |
Jan 30, 2012 | 40.35 | 40.88 | 40.35 | 40.71 | 6,375 | +0.36(+0.89%) |
Jan 27, 2012 | 40.10 | 40.38 | 40.01 | 40.35 | 574,545 | +0.59(+1.48%) |
Jan 26, 2012 | 39.73 | 40.25 | 39.73 | 39.76 | 7,917 | -0.06(-0.15%) |
Jan 25, 2012 | 39.12 | 39.82 | 39.12 | 39.82 | 3,055 | +0.01(+0.03%) |
Jan 24, 2012 | 39.46 | 40.12 | 39.46 | 39.81 | 4,667 | +0.76(+1.95%) |
Jan 23, 2012 | 39.41 | 39.41 | 38.95 | 39.05 | 6,376 | +0.15(+0.39%) |
Jan 20, 2012 | 38.70 | 38.98 | 38.70 | 38.90 | 6,562 | -0.09(-0.23%) |
Jan 19, 2012 | 38.98 | 39.12 | 38.98 | 38.99 | 3,464 | -0.27(-0.69%) |
Jan 18, 2012 | 39.22 | 39.48 | 39.21 | 39.26 | 7,846 | -0.55(-1.38%) |
Jan 17, 2012 | 39.94 | 40.01 | 39.71 | 39.81 | 8,411 | -0.14(-0.35%) |
Jan 13, 2012 | 39.90 | 40.06 | 39.90 | 39.95 | 6,565 | +0.09(+0.23%) |
Jan 12, 2012 | 39.78 | 40.00 | 39.78 | 39.86 | 8,196 | -0.82(-2.02%) |
Jan 11, 2012 | 40.60 | 40.72 | 40.60 | 40.68 | 31,306 | +0.33(+0.82%) |
Jan 10, 2012 | 40.35 | 40.43 | 40.35 | 40.35 | 12,589 | +0.39(+0.98%) |
Jan 09, 2012 | 40.05 | 40.12 | 39.94 | 39.96 | 6,176 | -0.01(-0.03%) |
Jan 06, 2012 | 39.98 | 40.10 | 39.96 | 39.97 | 9,980 | -0.91(-2.23%) |
Jan 05, 2012 | 40.52 | 40.95 | 40.52 | 40.88 | 83,785 | +0.18(+0.44%) |
Jan 04, 2012 | 40.50 | 40.80 | 40.50 | 40.70 | 7,705 | +0.33(+0.82%) |
Dec 30, 2011 | 40.25 | 40.45 | 40.25 | 40.37 | 8,788 | +0.51(+1.28%) |
Dec 29, 2011 | 39.68 | 40.11 | 39.60 | 39.86 | 10,361 | +0.52(+1.32%) |
Dec 28, 2011 | 39.51 | 39.51 | 39.01 | 39.34 | 8,512 | -0.10(-0.25%) |
Dec 27, 2011 | 39.19 | 39.51 | 39.19 | 39.44 | 27,116 | -0.33(-0.83%) |
Dec 23, 2011 | 39.30 | 39.77 | 39.30 | 39.77 | 6,723 | +0.27(+0.68%) |
Dec 21, 2011 | 39.51 | 39.55 | 39.23 | 39.50 | 18,069 | +0.48(+1.23%) |
Dec 20, 2011 | 38.79 | 39.20 | 38.79 | 39.02 | 10,963 | +0.48(+1.25%) |
Dec 19, 2011 | 38.60 | 38.90 | 38.54 | 38.54 | 6,764 | -0.59(-1.51%) |
Dec 16, 2011 | 39.19 | 39.60 | 39.11 | 39.13 | 10,821 | +0.31(+0.80%) |
Dec 15, 2011 | 39.02 | 39.05 | 38.82 | 38.82 | 8,204 | +0.38(+0.99%) |
Dec 14, 2011 | 38.64 | 38.69 | 38.44 | 38.44 | 10,852 | -0.16(-0.41%) |
Dec 13, 2011 | 38.87 | 39.14 | 38.60 | 38.60 | 3,761 | +0.10(+0.26%) |
Dec 12, 2011 | 38.61 | 38.94 | 38.41 | 38.50 | 7,583 | -0.61(-1.56%) |
Dec 09, 2011 | 39.02 | 39.40 | 38.96 | 39.11 | 24,480 | +0.40(+1.03%) |
Dec 08, 2011 | 39.16 | 39.16 | 38.63 | 38.71 | 3,902 | -0.25(-0.64%) |
Dec 07, 2011 | 38.90 | 39.29 | 38.81 | 38.96 | 11,645 | +0.46(+1.19%) |
Dec 06, 2011 | 38.45 | 38.67 | 38.45 | 38.50 | 5,491 | -0.08(-0.21%) |
Dec 05, 2011 | 38.31 | 38.60 | 38.31 | 38.58 | 6,924 | +0.72(+1.90%) |
Dec 02, 2011 | 37.96 | 38.32 | 37.86 | 37.86 | 12,235 | +0.51(+1.37%) |
Dec 01, 2011 | 37.37 | 37.60 | 37.31 | 37.35 | 14,294 | -0.70(-1.84%) |
Nov 30, 2011 | 38.07 | 38.36 | 37.95 | 38.05 | 14,952 | +0.92(+2.48%) |
Nov 29, 2011 | 37.28 | 37.52 | 37.12 | 37.13 | 10,644 | +0.43(+1.17%) |
Nov 28, 2011 | 36.83 | 37.08 | 36.69 | 36.70 | 5,740 | -0.30(-0.81%) |
Nov 25, 2011 | 37.10 | 37.55 | 37.00 | 37.00 | 3,141 | -0.59(-1.57%) |
Nov 23, 2011 | 37.94 | 37.94 | 37.58 | 37.59 | 10,623 | -0.57(-1.49%) |
Nov 22, 2011 | 38.15 | 38.50 | 38.05 | 38.16 | 7,450 | -0.58(-1.50%) |
Nov 21, 2011 | 38.74 | 38.74 | 38.18 | 38.74 | 7,742 | +0.09(+0.23%) |
Nov 18, 2011 | 38.71 | 38.99 | 38.56 | 38.65 | 5,493 | +0.30(+0.78%) |
Nov 17, 2011 | 38.80 | 39.04 | 38.35 | 38.35 | 5,554 | -0.62(-1.59%) |
Nov 16, 2011 | 38.71 | 39.15 | 38.71 | 38.97 | 10,053 | -0.33(-0.84%) |
Nov 15, 2011 | 39.05 | 39.40 | 39.05 | 39.30 | 5,069 | +0.17(+0.43%) |
Nov 14, 2011 | 39.50 | 39.50 | 39.11 | 39.13 | 8,309 | +0.08(+0.20%) |
Nov 11, 2011 | 38.70 | 39.17 | 38.70 | 39.05 | 12,131 | +0.50(+1.30%) |
Nov 10, 2011 | 38.77 | 39.04 | 38.55 | 38.55 | 6,500 | +0.90(+2.39%) |
Nov 09, 2011 | 37.70 | 37.73 | 37.21 | 37.65 | 3,730 | -0.89(-2.31%) |
Nov 08, 2011 | 38.25 | 38.67 | 38.20 | 38.54 | 6,438 | +0.16(+0.42%) |
Nov 07, 2011 | 38.17 | 38.38 | 38.00 | 38.38 | 4,904 | +0.14(+0.37%) |
Nov 04, 2011 | 38.05 | 38.28 | 37.84 | 38.24 | 9,082 | +1.24(+3.35%) |
Nov 03, 2011 | 37.05 | 37.05 | 36.65 | 37.00 | 10,843 | +0.77(+2.13%) |
Nov 02, 2011 | 36.35 | 36.70 | 36.21 | 36.23 | 6,904 | +0.66(+1.86%) |
Nov 01, 2011 | 35.88 | 35.97 | 35.57 | 35.57 | 7,447 | -0.79(-2.17%) |
Oct 31, 2011 | 36.30 | 36.79 | 36.19 | 36.36 | 7,998 | -1.64(-4.32%) |
Oct 28, 2011 | 38.07 | 38.30 | 37.80 | 38.00 | 10,254 | +0.50(+1.33%) |
Oct 27, 2011 | 37.58 | 37.58 | 37.39 | 37.50 | 7,292 | +0.65(+1.76%) |
Oct 26, 2011 | 37.00 | 37.36 | 36.81 | 36.85 | 3,001 | -0.15(-0.41%) |
Oct 25, 2011 | 36.89 | 37.00 | 36.47 | 37.00 | 7,147 | -0.80(-2.12%) |
Oct 24, 2011 | 37.75 | 37.85 | 37.75 | 37.80 | 3,047 | -0.05(-0.13%) |
Oct 21, 2011 | 37.81 | 38.00 | 37.70 | 37.85 | 7,867 | +0.46(+1.23%) |
Oct 20, 2011 | 37.41 | 37.50 | 37.33 | 37.39 | 4,581 | -0.16(-0.43%) |
Oct 19, 2011 | 37.98 | 37.99 | 37.55 | 37.55 | 6,653 | +0.25(+0.67%) |
Oct 18, 2011 | 36.95 | 37.42 | 36.95 | 37.30 | 7,254 | -0.19(-0.51%) |
Oct 17, 2011 | 37.37 | 37.49 | 37.19 | 37.49 | 5,438 | -0.04(-0.11%) |
Oct 14, 2011 | 37.15 | 37.55 | 36.96 | 37.53 | 3,464 | +0.18(+0.48%) |
Oct 13, 2011 | 37.35 | 37.42 | 37.35 | 37.35 | 3,801 | -0.45(-1.19%) |
Oct 12, 2011 | 37.80 | 38.27 | 37.76 | 37.80 | 10,076 | +0.23(+0.61%) |
Oct 11, 2011 | 37.43 | 37.59 | 37.41 | 37.57 | 4,260 | -0.02(-0.05%) |
Oct 10, 2011 | 37.35 | 37.85 | 37.35 | 37.59 | 8,510 | +0.34(+0.91%) |
Oct 07, 2011 | 37.47 | 37.65 | 37.10 | 37.25 | 4,612 | -0.40(-1.06%) |
Oct 06, 2011 | 37.81 | 38.04 | 37.53 | 37.65 | 5,990 | -0.39(-1.03%) |
Oct 05, 2011 | 37.80 | 38.05 | 37.57 | 38.04 | 9,803 | -0.21(-0.55%) |
Oct 04, 2011 | 37.85 | 38.40 | 37.69 | 38.25 | 31,778 | -0.10(-0.26%) |
Oct 03, 2011 | 37.82 | 38.53 | 37.82 | 38.35 | 22,859 | +0.79(+2.10%) |
Sep 30, 2011 | 37.95 | 38.07 | 37.31 | 37.56 | 28,938 | +0.10(+0.27%) |
Sep 29, 2011 | 37.92 | 38.10 | 37.46 | 37.46 | 9,036 | -0.05(-0.13%) |
Sep 28, 2011 | 38.45 | 38.45 | 37.51 | 37.51 | 9,159 | +0.31(+0.83%) |
Sep 27, 2011 | 38.31 | 38.31 | 37.20 | 37.20 | 17,157 | -0.70(-1.85%) |
Sep 26, 2011 | 37.61 | 38.00 | 37.52 | 37.90 | 4,901 | +0.93(+2.52%) |
Sep 23, 2011 | 37.00 | 37.10 | 36.50 | 36.97 | 70,130 | +0.07(+0.19%) |
Sep 22, 2011 | 36.90 | 37.50 | 36.31 | 36.90 | 8,584 | +0.31(+0.85%) |
Sep 21, 2011 | 37.38 | 37.75 | 36.59 | 36.59 | 8,669 | -1.49(-3.91%) |
Sep 20, 2011 | 37.48 | 38.10 | 37.48 | 38.08 | 5,100 | +0.63(+1.68%) |
Sep 19, 2011 | 37.48 | 37.54 | 37.37 | 37.45 | 15,447 | -0.35(-0.93%) |
Sep 16, 2011 | 37.89 | 37.90 | 37.73 | 37.80 | 3,900 | -0.31(-0.81%) |
Sep 15, 2011 | 38.05 | 38.28 | 38.02 | 38.11 | 6,814 | +0.01(+0.03%) |
Sep 14, 2011 | 37.46 | 38.15 | 37.44 | 38.10 | 9,978 | +0.75(+2.01%) |
Sep 13, 2011 | 37.41 | 37.47 | 37.35 | 37.35 | 8,981 | +0.70(+1.91%) |
Sep 12, 2011 | 36.52 | 37.15 | 36.48 | 36.65 | 2,874 | +0.20(+0.55%) |
Sep 09, 2011 | 36.90 | 36.91 | 36.41 | 36.45 | 14,705 | -0.40(-1.09%) |
Sep 08, 2011 | 37.04 | 37.43 | 36.85 | 36.85 | 3,392 | +0.26(+0.71%) |
Sep 07, 2011 | 36.30 | 36.69 | 36.30 | 36.59 | 22,593 | +0.29(+0.80%) |
Sep 06, 2011 | 35.80 | 36.40 | 35.80 | 36.30 | 2,840 | -0.55(-1.49%) |
Sep 02, 2011 | 36.88 | 37.24 | 36.85 | 36.85 | 4,220 | -0.15(-0.41%) |
Sep 01, 2011 | 37.00 | 37.44 | 37.00 | 37.00 | 3,941 | -0.49(-1.31%) |
Aug 31, 2011 | 37.73 | 37.95 | 37.49 | 37.49 | 4,301 | +0.59(+1.60%) |
Aug 30, 2011 | 36.70 | 37.29 | 36.55 | 36.90 | 5,917 | -0.25(-0.67%) |
Aug 29, 2011 | 37.00 | 37.50 | 36.96 | 37.15 | 1,929 | +0.30(+0.81%) |
Aug 26, 2011 | 36.90 | 37.11 | 36.55 | 36.85 | 3,543 | +0.37(+1.01%) |
Aug 25, 2011 | 37.15 | 37.18 | 36.45 | 36.48 | 7,006 | -0.94(-2.51%) |
Aug 24, 2011 | 37.56 | 38.14 | 37.42 | 37.42 | 5,284 | -0.29(-0.77%) |
Aug 23, 2011 | 37.18 | 37.76 | 37.18 | 37.71 | 4,357 | +0.40(+1.07%) |
Aug 22, 2011 | 37.96 | 38.00 | 37.24 | 37.31 | 31,336 | -0.44(-1.17%) |
Aug 19, 2011 | 37.40 | 38.36 | 37.38 | 37.75 | 3,855 | +0.67(+1.81%) |
Aug 18, 2011 | 37.46 | 37.46 | 36.91 | 37.08 | 8,144 | -0.23(-0.62%) |
Aug 17, 2011 | 37.50 | 37.50 | 37.27 | 37.31 | 4,963 | -0.20(-0.53%) |
Aug 16, 2011 | 37.76 | 38.00 | 37.50 | 37.51 | 2,700 | -0.74(-1.93%) |
Aug 15, 2011 | 38.11 | 38.40 | 38.11 | 38.25 | 3,152 | +0.66(+1.76%) |
Aug 12, 2011 | 37.75 | 37.99 | 37.55 | 37.59 | 8,128 | -0.01(-0.03%) |
Aug 11, 2011 | 37.73 | 37.73 | 37.30 | 37.60 | 1,986 | +1.49(+4.13%) |
Aug 10, 2011 | 36.23 | 36.88 | 36.11 | 36.11 | 8,765 | -0.09(-0.25%) |
Aug 09, 2011 | 35.73 | 36.27 | 35.43 | 36.20 | 8,346 | +0.45(+1.26%) |
Aug 08, 2011 | 36.44 | 36.91 | 35.64 | 35.75 | 7,717 | -1.00(-2.72%) |
Aug 05, 2011 | 36.80 | 37.14 | 36.41 | 36.75 | 7,098 | +0.07(+0.19%) |
Aug 04, 2011 | 37.86 | 37.86 | 36.68 | 36.68 | 8,347 | -1.92(-4.97%) |
Aug 03, 2011 | 38.52 | 38.61 | 38.40 | 38.60 | 3,403 | +0.00(+0.00%) |
Aug 02, 2011 | 39.10 | 39.10 | 38.60 | 38.60 | 2,384 | -0.20(-0.52%) |
Aug 01, 2011 | 38.83 | 38.83 | 38.50 | 38.80 | 11,842 | +0.16(+0.41%) |
Jul 29, 2011 | 38.45 | 38.89 | 38.45 | 38.64 | 4,346 | -0.17(-0.44%) |
Jul 28, 2011 | 38.68 | 39.09 | 38.68 | 38.81 | 3,261 | +0.02(+0.05%) |
Jul 27, 2011 | 39.14 | 39.14 | 38.77 | 38.79 | 5,192 | +0.03(+0.08%) |
Jul 26, 2011 | 38.76 | 39.00 | 38.76 | 38.76 | 4,116 | -0.01(-0.03%) |
Jul 25, 2011 | 38.76 | 39.06 | 38.73 | 38.77 | 3,743 | -0.11(-0.28%) |
Jul 22, 2011 | 38.86 | 39.06 | 38.83 | 38.88 | 4,428 | -0.18(-0.46%) |
Jul 21, 2011 | 38.77 | 39.26 | 38.77 | 39.06 | 2,707 | +0.35(+0.90%) |
Jul 20, 2011 | 38.59 | 38.78 | 38.58 | 38.71 | 3,597 | +0.21(+0.55%) |
Jul 19, 2011 | 38.29 | 38.83 | 38.29 | 38.50 | 2,994 | +0.10(+0.26%) |
Jul 18, 2011 | 38.62 | 38.62 | 38.32 | 38.40 | 1,959 | -0.24(-0.62%) |
Jul 15, 2011 | 38.57 | 38.86 | 38.57 | 38.64 | 5,647 | +0.23(+0.60%) |
Jul 14, 2011 | 38.55 | 38.73 | 38.41 | 38.41 | 3,034 | -0.44(-1.13%) |
Jul 13, 2011 | 39.00 | 39.22 | 38.85 | 38.85 | 8,299 | +0.32(+0.83%) |
Jul 12, 2011 | 38.45 | 38.80 | 38.45 | 38.53 | 3,645 | +0.39(+1.02%) |
Jul 11, 2011 | 38.12 | 38.28 | 38.11 | 38.14 | 8,934 | -0.21(-0.55%) |
Jul 08, 2011 | 38.20 | 38.55 | 38.20 | 38.35 | 3,749 | -0.20(-0.52%) |
Jul 07, 2011 | 38.40 | 38.67 | 38.40 | 38.55 | 2,262 | +0.04(+0.10%) |
Jul 06, 2011 | 38.58 | 38.75 | 38.51 | 38.51 | 2,512 | -0.01(-0.03%) |
Jul 05, 2011 | 38.49 | 38.71 | 38.48 | 38.52 | 6,536 | -0.33(-0.85%) |
Jul 01, 2011 | 38.38 | 38.85 | 38.38 | 38.85 | 1,749 | +0.13(+0.34%) |
Jun 30, 2011 | 38.50 | 38.99 | 38.50 | 38.72 | 13,677 | +0.71(+1.87%) |
Jun 29, 2011 | 38.04 | 38.18 | 38.01 | 38.01 | 4,395 | +0.35(+0.93%) |
Jun 28, 2011 | 37.54 | 37.83 | 37.54 | 37.66 | 2,622 | +0.10(+0.27%) |
Jun 27, 2011 | 37.48 | 37.75 | 37.48 | 37.56 | 8,224 | -0.18(-0.48%) |
Jun 24, 2011 | 38.16 | 38.16 | 37.74 | 37.74 | 2,613 | -0.46(-1.20%) |
Jun 23, 2011 | 38.11 | 38.29 | 37.98 | 38.20 | 8,001 | +0.00(+0.00%) |
Jun 22, 2011 | 38.39 | 38.65 | 38.20 | 38.20 | 6,107 | -0.18(-0.47%) |
Jun 21, 2011 | 38.19 | 38.48 | 38.19 | 38.38 | 11,542 | +0.22(+0.58%) |
Jun 20, 2011 | 38.15 | 38.20 | 38.15 | 38.16 | 7,054 | +0.06(+0.16%) |
Jun 17, 2011 | 37.90 | 38.36 | 37.90 | 38.10 | 4,325 | +0.00(+0.00%) |
Jun 16, 2011 | 37.98 | 38.44 | 37.98 | 38.10 | 7,934 | -0.19(-0.50%) |
Jun 15, 2011 | 38.62 | 38.81 | 38.25 | 38.29 | 4,936 | -0.49(-1.26%) |
Jun 14, 2011 | 38.65 | 38.81 | 38.65 | 38.78 | 5,452 | +0.14(+0.36%) |
Jun 13, 2011 | 38.86 | 38.86 | 38.64 | 38.64 | 4,507 | -0.36(-0.92%) |
Jun 10, 2011 | 39.30 | 39.50 | 39.00 | 39.00 | 5,944 | +0.53(+1.38%) |
Jun 09, 2011 | 38.41 | 38.76 | 38.41 | 38.47 | 11,575 | -0.16(-0.41%) |
Jun 08, 2011 | 38.99 | 38.99 | 38.63 | 38.63 | 15,683 | +0.26(+0.68%) |
Jun 07, 2011 | 38.36 | 38.56 | 38.36 | 38.37 | 4,285 | +0.35(+0.92%) |
Jun 06, 2011 | 37.78 | 38.24 | 37.78 | 38.02 | 3,909 | -0.13(-0.34%) |
Jun 03, 2011 | 38.05 | 38.40 | 38.05 | 38.15 | 8,632 | +0.96(+2.58%) |
May 24, 2011 | 37.15 | 37.40 | 37.09 | 37.19 | 12,028 | +0.36(+0.98%) |
May 23, 2011 | 36.92 | 37.06 | 36.83 | 36.83 | 3,911 | +0.00(+0.00%) |
May 20, 2011 | 37.05 | 37.17 | 36.80 | 36.83 | 9,120 | -0.47(-1.26%) |
May 19, 2011 | 36.95 | 37.40 | 36.95 | 37.30 | 3,511 | +0.24(+0.65%) |
May 18, 2011 | 36.99 | 37.20 | 36.99 | 37.06 | 4,222 | +0.11(+0.30%) |
May 17, 2011 | 36.93 | 37.12 | 36.81 | 36.95 | 9,818 | -0.78(-2.07%) |
May 16, 2011 | 37.69 | 38.00 | 37.57 | 37.73 | 8,098 | -0.12(-0.32%) |
May 13, 2011 | 38.11 | 38.36 | 37.84 | 37.85 | 4,286 | -0.53(-1.38%) |
May 12, 2011 | 38.16 | 38.38 | 37.98 | 38.38 | 1,013 | +0.53(+1.40%) |
May 11, 2011 | 38.23 | 38.40 | 37.80 | 37.85 | 14,770 | -0.83(-2.15%) |
May 10, 2011 | 38.41 | 38.71 | 38.41 | 38.68 | 9,596 | -0.11(-0.28%) |
May 09, 2011 | 38.62 | 38.86 | 38.59 | 38.79 | 9,164 | +0.18(+0.47%) |
May 06, 2011 | 38.75 | 38.89 | 38.56 | 38.61 | 2,132 | +0.59(+1.55%) |
May 05, 2011 | 38.35 | 38.49 | 38.02 | 38.02 | 9,449 | -0.18(-0.47%) |
May 04, 2011 | 38.21 | 38.33 | 38.10 | 38.20 | 9,335 | +0.00(+0.00%) |
May 03, 2011 | 38.38 | 38.58 | 38.20 | 38.20 | 3,255 | -0.02(-0.05%) |