Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 35.19 | 35.82 | 35.02 | 35.49 | 676,792 | +0.32(+0.91%) |
Apr 27, 2012 | 35.05 | 35.38 | 34.59 | 35.17 | 1,194,315 | +0.44(+1.27%) |
Apr 26, 2012 | 33.67 | 35.64 | 33.66 | 34.73 | 1,725,943 | +1.07(+3.18%) |
Apr 25, 2012 | 41.13 | 41.19 | 33.25 | 33.66 | 3,740,533 | -6.70(-16.60%) |
Apr 24, 2012 | 40.56 | 40.57 | 40.10 | 40.36 | 286,200 | +0.00(+0.00%) |
Apr 23, 2012 | 40.76 | 40.91 | 39.97 | 40.36 | 338,602 | -0.80(-1.94%) |
Apr 20, 2012 | 41.93 | 41.93 | 41.08 | 41.16 | 266,864 | -0.54(-1.29%) |
Apr 19, 2012 | 41.94 | 42.56 | 41.41 | 41.70 | 256,866 | -0.08(-0.19%) |
Apr 18, 2012 | 41.96 | 42.13 | 41.65 | 41.78 | 280,491 | -0.59(-1.39%) |
Apr 17, 2012 | 41.80 | 42.86 | 41.67 | 42.37 | 307,111 | +0.77(+1.85%) |
Apr 16, 2012 | 41.61 | 42.00 | 41.42 | 41.60 | 252,741 | +0.11(+0.27%) |
Apr 13, 2012 | 42.87 | 43.00 | 41.45 | 41.49 | 251,656 | -1.58(-3.67%) |
Apr 12, 2012 | 42.72 | 43.19 | 42.31 | 43.07 | 188,177 | +0.50(+1.17%) |
Apr 11, 2012 | 41.92 | 43.35 | 41.92 | 42.57 | 590,263 | +1.99(+4.90%) |
Apr 10, 2012 | 40.94 | 41.17 | 40.57 | 40.58 | 277,681 | -0.37(-0.90%) |
Apr 09, 2012 | 41.05 | 41.24 | 40.57 | 40.95 | 220,231 | -0.66(-1.59%) |
Apr 05, 2012 | 41.48 | 41.69 | 41.10 | 41.61 | 127,259 | +0.08(+0.19%) |
Apr 04, 2012 | 42.02 | 42.10 | 41.32 | 41.53 | 363,965 | -0.85(-2.01%) |
Apr 03, 2012 | 42.83 | 42.83 | 42.13 | 42.38 | 290,237 | -0.57(-1.33%) |
Apr 02, 2012 | 42.92 | 43.42 | 42.22 | 42.95 | 203,578 | -0.05(-0.12%) |
Mar 30, 2012 | 43.99 | 43.99 | 42.97 | 43.00 | 226,043 | -0.71(-1.62%) |
Mar 29, 2012 | 43.37 | 43.79 | 42.99 | 43.71 | 173,907 | +0.15(+0.34%) |
Mar 28, 2012 | 43.73 | 43.77 | 43.25 | 43.56 | 125,371 | -0.29(-0.66%) |
Mar 27, 2012 | 43.81 | 44.06 | 43.70 | 43.85 | 167,575 | +0.07(+0.16%) |
Mar 26, 2012 | 43.29 | 44.07 | 43.05 | 43.78 | 155,766 | +0.74(+1.72%) |
Mar 23, 2012 | 42.78 | 43.14 | 42.57 | 43.04 | 119,911 | +0.09(+0.21%) |
Mar 22, 2012 | 43.03 | 43.41 | 42.63 | 42.95 | 153,097 | -0.48(-1.11%) |
Mar 21, 2012 | 43.25 | 44.33 | 43.11 | 43.43 | 350,067 | +1.05(+2.48%) |
Mar 20, 2012 | 42.29 | 42.74 | 41.82 | 42.38 | 129,223 | -0.13(-0.31%) |
Mar 19, 2012 | 42.03 | 42.99 | 41.71 | 42.51 | 168,014 | +0.60(+1.43%) |
Mar 16, 2012 | 42.26 | 42.34 | 41.65 | 41.91 | 251,263 | -0.34(-0.80%) |
Mar 15, 2012 | 41.69 | 42.73 | 41.36 | 42.25 | 392,320 | +0.73(+1.76%) |
Mar 14, 2012 | 41.85 | 42.35 | 41.39 | 41.52 | 215,198 | -0.44(-1.05%) |
Mar 13, 2012 | 42.00 | 42.40 | 41.76 | 41.96 | 362,071 | +0.23(+0.55%) |
Mar 12, 2012 | 41.91 | 42.05 | 41.42 | 41.73 | 539,018 | -0.05(-0.12%) |
Mar 09, 2012 | 41.69 | 41.88 | 41.57 | 41.78 | 273,356 | +0.01(+0.02%) |
Mar 08, 2012 | 41.98 | 42.36 | 41.52 | 41.77 | 369,462 | +0.22(+0.53%) |
Mar 07, 2012 | 41.84 | 41.90 | 41.49 | 41.55 | 314,597 | -0.10(-0.24%) |
Mar 06, 2012 | 41.56 | 42.05 | 41.07 | 41.65 | 305,669 | -0.25(-0.60%) |
Mar 05, 2012 | 43.24 | 43.24 | 41.82 | 41.90 | 417,333 | -1.35(-3.12%) |
Mar 02, 2012 | 44.51 | 45.00 | 42.99 | 43.25 | 337,707 | -1.47(-3.29%) |
Mar 01, 2012 | 44.85 | 45.33 | 44.51 | 44.72 | 151,433 | -0.08(-0.18%) |
Feb 29, 2012 | 45.61 | 45.61 | 44.61 | 44.80 | 301,000 | -0.76(-1.67%) |
Feb 28, 2012 | 45.66 | 46.15 | 45.06 | 45.56 | 294,082 | -0.11(-0.24%) |
Feb 27, 2012 | 45.42 | 46.05 | 45.01 | 45.67 | 266,647 | -0.13(-0.28%) |
Feb 24, 2012 | 46.47 | 46.54 | 45.31 | 45.80 | 367,975 | -0.83(-1.78%) |
Feb 23, 2012 | 45.80 | 46.64 | 45.39 | 46.63 | 286,242 | +0.83(+1.81%) |
Feb 22, 2012 | 45.80 | 46.60 | 45.04 | 45.80 | 285,687 | -0.17(-0.37%) |
Feb 21, 2012 | 45.64 | 46.17 | 45.12 | 45.97 | 321,653 | +0.08(+0.17%) |
Feb 17, 2012 | 46.07 | 46.36 | 45.59 | 45.89 | 187,315 | -0.02(-0.04%) |
Feb 16, 2012 | 44.49 | 46.07 | 44.49 | 45.91 | 292,943 | +0.86(+1.91%) |
Feb 15, 2012 | 44.63 | 45.27 | 44.45 | 45.05 | 237,387 | +0.63(+1.42%) |
Feb 14, 2012 | 44.63 | 44.85 | 44.02 | 44.42 | 213,441 | -0.41(-0.91%) |
Feb 13, 2012 | 44.79 | 45.54 | 43.85 | 44.83 | 153,765 | +0.32(+0.72%) |
Feb 10, 2012 | 45.40 | 45.58 | 44.28 | 44.51 | 244,927 | -1.37(-2.99%) |
Feb 09, 2012 | 45.49 | 45.94 | 45.14 | 45.88 | 310,915 | +0.38(+0.84%) |
Feb 08, 2012 | 45.21 | 45.69 | 45.01 | 45.50 | 365,200 | +0.27(+0.60%) |
Feb 07, 2012 | 44.83 | 45.44 | 44.63 | 45.23 | 236,033 | +0.21(+0.47%) |
Feb 06, 2012 | 45.28 | 45.46 | 44.85 | 45.02 | 156,626 | -0.47(-1.03%) |
Feb 03, 2012 | 44.50 | 45.50 | 44.50 | 45.49 | 381,125 | +1.39(+3.14%) |
Feb 02, 2012 | 44.22 | 45.00 | 43.99 | 44.10 | 192,562 | -0.22(-0.49%) |
Feb 01, 2012 | 44.17 | 44.62 | 43.77 | 44.32 | 349,919 | +0.48(+1.09%) |
Jan 31, 2012 | 44.85 | 44.89 | 43.47 | 43.84 | 397,266 | -0.89(-1.99%) |
Jan 30, 2012 | 44.76 | 44.97 | 43.76 | 44.73 | 445,381 | -0.42(-0.93%) |
Jan 27, 2012 | 44.69 | 45.79 | 44.54 | 45.15 | 546,191 | +0.36(+0.80%) |
Jan 26, 2012 | 47.00 | 47.62 | 44.51 | 44.79 | 765,908 | -1.98(-4.23%) |
Jan 25, 2012 | 48.14 | 48.50 | 45.93 | 46.77 | 936,852 | -0.30(-0.64%) |
Jan 24, 2012 | 45.23 | 47.30 | 45.23 | 47.07 | 1,156,266 | +1.70(+3.75%) |
Jan 23, 2012 | 45.22 | 45.59 | 45.02 | 45.37 | 271,292 | +0.07(+0.15%) |
Jan 20, 2012 | 45.13 | 45.49 | 45.00 | 45.30 | 201,211 | +0.01(+0.02%) |
Jan 19, 2012 | 44.90 | 45.50 | 44.76 | 45.29 | 256,196 | +0.53(+1.18%) |
Jan 18, 2012 | 42.57 | 44.89 | 42.54 | 44.76 | 546,340 | +2.27(+5.34%) |
Jan 17, 2012 | 42.72 | 43.11 | 42.48 | 42.49 | 286,163 | +0.12(+0.28%) |
Jan 13, 2012 | 43.71 | 43.81 | 42.32 | 42.37 | 314,419 | -1.75(-3.97%) |
Jan 12, 2012 | 44.44 | 44.44 | 43.64 | 44.12 | 180,214 | -0.12(-0.27%) |
Jan 11, 2012 | 43.67 | 44.45 | 43.46 | 44.24 | 440,627 | +0.29(+0.66%) |
Jan 10, 2012 | 44.22 | 44.47 | 43.75 | 43.95 | 281,164 | +0.04(+0.09%) |
Jan 09, 2012 | 43.80 | 44.41 | 43.58 | 43.91 | 417,801 | +0.25(+0.57%) |
Jan 06, 2012 | 44.11 | 44.65 | 43.31 | 43.66 | 335,538 | -0.51(-1.15%) |
Jan 05, 2012 | 43.64 | 44.23 | 43.48 | 44.17 | 392,916 | +0.46(+1.05%) |
Jan 04, 2012 | 43.66 | 43.89 | 43.08 | 43.71 | 137,850 | +0.29(+0.67%) |
Dec 30, 2011 | 43.99 | 44.04 | 43.40 | 43.42 | 130,156 | -0.57(-1.30%) |
Dec 29, 2011 | 43.55 | 44.12 | 43.32 | 43.99 | 75,944 | +0.48(+1.10%) |
Dec 28, 2011 | 43.94 | 43.94 | 43.46 | 43.51 | 109,341 | -0.46(-1.05%) |
Dec 27, 2011 | 43.92 | 44.57 | 43.31 | 43.97 | 123,113 | -0.01(-0.02%) |
Dec 23, 2011 | 44.23 | 44.27 | 43.77 | 43.98 | 114,530 | +1.22(+2.85%) |
Dec 21, 2011 | 42.61 | 42.92 | 41.69 | 42.76 | 214,895 | +0.06(+0.14%) |
Dec 20, 2011 | 41.59 | 42.97 | 41.48 | 42.70 | 193,207 | +1.68(+4.10%) |
Dec 19, 2011 | 42.49 | 42.61 | 40.76 | 41.02 | 267,911 | -1.31(-3.09%) |
Dec 16, 2011 | 41.19 | 42.42 | 41.10 | 42.33 | 777,985 | +1.34(+3.27%) |
Dec 15, 2011 | 41.23 | 41.24 | 40.59 | 40.99 | 262,230 | +0.38(+0.94%) |
Dec 14, 2011 | 40.94 | 41.46 | 40.36 | 40.61 | 442,244 | -0.50(-1.22%) |
Dec 13, 2011 | 42.61 | 42.63 | 40.70 | 41.11 | 368,753 | -1.22(-2.88%) |
Dec 12, 2011 | 42.63 | 42.65 | 41.33 | 42.33 | 362,789 | -0.96(-2.22%) |
Dec 09, 2011 | 42.91 | 43.45 | 42.01 | 43.29 | 235,196 | +0.27(+0.63%) |
Dec 08, 2011 | 41.02 | 43.66 | 40.31 | 43.02 | 945,431 | +0.26(+0.61%) |
Dec 07, 2011 | 42.39 | 42.94 | 41.76 | 42.76 | 259,843 | +0.07(+0.16%) |
Dec 06, 2011 | 42.85 | 43.05 | 42.47 | 42.69 | 305,192 | -0.03(-0.07%) |
Dec 05, 2011 | 43.05 | 43.31 | 42.26 | 42.72 | 227,162 | +0.31(+0.73%) |
Dec 02, 2011 | 43.18 | 43.47 | 42.34 | 42.41 | 245,021 | -0.31(-0.73%) |
Dec 01, 2011 | 42.99 | 43.61 | 42.55 | 42.72 | 232,278 | -0.50(-1.16%) |
Nov 30, 2011 | 42.40 | 43.45 | 42.36 | 43.22 | 404,644 | +2.06(+5.00%) |
Nov 29, 2011 | 41.51 | 41.68 | 40.67 | 41.16 | 196,427 | -0.24(-0.58%) |
Nov 28, 2011 | 41.46 | 41.95 | 40.99 | 41.40 | 274,379 | +1.10(+2.73%) |
Nov 25, 2011 | 40.44 | 41.05 | 40.25 | 40.30 | 101,589 | -0.36(-0.89%) |
Nov 23, 2011 | 40.99 | 41.24 | 40.22 | 40.66 | 346,724 | -0.75(-1.81%) |
Nov 22, 2011 | 41.52 | 41.83 | 40.92 | 41.41 | 373,686 | -0.29(-0.70%) |
Nov 21, 2011 | 42.17 | 42.46 | 41.01 | 41.70 | 363,703 | -1.07(-2.50%) |
Nov 18, 2011 | 43.37 | 43.37 | 42.33 | 42.77 | 407,196 | -0.33(-0.77%) |
Nov 17, 2011 | 43.61 | 43.61 | 42.33 | 43.10 | 542,753 | -0.65(-1.49%) |
Nov 16, 2011 | 43.62 | 45.10 | 43.56 | 43.75 | 495,091 | -0.32(-0.73%) |
Nov 15, 2011 | 42.20 | 44.32 | 42.18 | 44.07 | 358,971 | +1.40(+3.28%) |
Nov 14, 2011 | 42.98 | 43.44 | 42.40 | 42.67 | 235,804 | -0.43(-1.00%) |
Nov 11, 2011 | 42.31 | 43.79 | 42.03 | 43.10 | 445,207 | +1.13(+2.69%) |
Nov 10, 2011 | 41.98 | 42.47 | 41.12 | 41.97 | 338,451 | +0.54(+1.30%) |
Nov 09, 2011 | 41.59 | 42.40 | 41.32 | 41.43 | 695,602 | -1.15(-2.70%) |
Nov 08, 2011 | 42.77 | 42.77 | 41.55 | 42.58 | 224,112 | +0.11(+0.26%) |
Nov 07, 2011 | 42.87 | 42.98 | 41.58 | 42.47 | 462,064 | -0.46(-1.07%) |
Nov 04, 2011 | 41.39 | 43.18 | 41.37 | 42.93 | 679,987 | +1.06(+2.53%) |
Nov 03, 2011 | 41.46 | 42.02 | 40.88 | 41.87 | 594,236 | +0.81(+1.97%) |
Nov 02, 2011 | 41.76 | 42.00 | 40.56 | 41.06 | 685,780 | -0.13(-0.32%) |
Nov 01, 2011 | 41.48 | 41.96 | 40.47 | 41.19 | 640,543 | -1.56(-3.65%) |
Oct 31, 2011 | 43.00 | 43.53 | 42.65 | 42.75 | 593,359 | -0.98(-2.24%) |
Oct 28, 2011 | 43.74 | 44.22 | 43.25 | 43.73 | 485,774 | -0.06(-0.14%) |
Oct 27, 2011 | 42.95 | 44.70 | 42.01 | 43.79 | 1,057,842 | +3.30(+8.15%) |
Oct 26, 2011 | 38.01 | 41.70 | 38.00 | 40.49 | 2,068,480 | +4.00(+10.96%) |
Oct 25, 2011 | 36.33 | 37.15 | 35.77 | 36.49 | 767,854 | +0.16(+0.44%) |
Oct 24, 2011 | 34.88 | 36.69 | 34.75 | 36.33 | 451,171 | +1.56(+4.49%) |
Oct 21, 2011 | 34.18 | 34.90 | 33.99 | 34.77 | 365,602 | +1.00(+2.96%) |
Oct 20, 2011 | 34.01 | 34.21 | 32.81 | 33.77 | 476,266 | -0.33(-0.97%) |
Oct 19, 2011 | 34.84 | 34.88 | 33.94 | 34.10 | 480,989 | -0.76(-2.18%) |
Oct 18, 2011 | 34.69 | 35.22 | 34.12 | 34.86 | 330,113 | +0.15(+0.43%) |
Oct 17, 2011 | 35.22 | 35.45 | 34.52 | 34.71 | 346,910 | -0.72(-2.03%) |
Oct 14, 2011 | 35.80 | 35.80 | 34.95 | 35.43 | 294,632 | +0.10(+0.28%) |
Oct 13, 2011 | 34.38 | 35.75 | 34.38 | 35.33 | 395,506 | +0.73(+2.11%) |
Oct 12, 2011 | 34.65 | 35.04 | 34.48 | 34.60 | 413,001 | +0.28(+0.82%) |
Oct 11, 2011 | 34.34 | 34.91 | 34.10 | 34.32 | 330,940 | -0.18(-0.52%) |
Oct 10, 2011 | 34.33 | 34.77 | 34.11 | 34.50 | 385,753 | +0.73(+2.16%) |
Oct 07, 2011 | 33.93 | 34.35 | 33.27 | 33.77 | 291,605 | -0.03(-0.09%) |
Oct 06, 2011 | 33.67 | 34.06 | 33.42 | 33.80 | 440,927 | -0.05(-0.15%) |
Oct 05, 2011 | 33.40 | 34.18 | 32.75 | 33.85 | 423,266 | +0.47(+1.41%) |
Oct 04, 2011 | 31.94 | 33.39 | 31.92 | 33.38 | 439,860 | +0.99(+3.06%) |
Oct 03, 2011 | 33.27 | 33.73 | 32.10 | 32.39 | 571,997 | -1.15(-3.43%) |
Sep 30, 2011 | 33.83 | 34.05 | 33.41 | 33.54 | 273,915 | -0.69(-2.02%) |
Sep 29, 2011 | 35.10 | 35.62 | 33.58 | 34.23 | 280,087 | -0.28(-0.81%) |
Sep 28, 2011 | 35.82 | 35.89 | 34.41 | 34.51 | 317,391 | -1.14(-3.20%) |
Sep 27, 2011 | 35.88 | 36.66 | 35.50 | 35.65 | 312,082 | +0.47(+1.34%) |
Sep 26, 2011 | 35.32 | 35.56 | 34.38 | 35.18 | 309,171 | +0.04(+0.11%) |
Sep 23, 2011 | 34.11 | 35.25 | 34.00 | 35.14 | 211,270 | +0.82(+2.39%) |
Sep 22, 2011 | 34.48 | 35.12 | 33.65 | 34.32 | 585,990 | -1.15(-3.24%) |
Sep 21, 2011 | 36.64 | 36.88 | 35.45 | 35.47 | 681,654 | -1.12(-3.06%) |
Sep 20, 2011 | 36.59 | 37.22 | 35.96 | 36.59 | 802,341 | +0.11(+0.30%) |
Sep 19, 2011 | 36.26 | 36.80 | 35.90 | 36.48 | 483,649 | -0.38(-1.03%) |
Sep 16, 2011 | 36.62 | 37.16 | 36.59 | 36.86 | 656,712 | +0.31(+0.85%) |
Sep 15, 2011 | 36.30 | 36.65 | 35.63 | 36.55 | 590,758 | +0.63(+1.75%) |
Sep 14, 2011 | 35.46 | 36.31 | 35.26 | 35.92 | 719,484 | +0.72(+2.05%) |
Sep 13, 2011 | 34.33 | 35.44 | 34.00 | 35.20 | 817,901 | +1.04(+3.04%) |
Sep 12, 2011 | 32.53 | 34.31 | 32.53 | 34.16 | 827,536 | +1.19(+3.61%) |
Sep 09, 2011 | 32.81 | 33.58 | 32.53 | 32.97 | 414,988 | -0.07(-0.21%) |
Sep 08, 2011 | 33.16 | 33.85 | 32.81 | 33.04 | 405,113 | -0.27(-0.81%) |
Sep 07, 2011 | 32.43 | 33.39 | 32.43 | 33.31 | 597,397 | +1.40(+4.39%) |
Sep 06, 2011 | 31.48 | 31.95 | 31.26 | 31.91 | 398,053 | -0.50(-1.54%) |
Sep 02, 2011 | 32.76 | 33.00 | 32.12 | 32.41 | 334,557 | -1.08(-3.22%) |
Sep 01, 2011 | 34.57 | 34.80 | 33.42 | 33.49 | 436,421 | -1.08(-3.12%) |
Aug 31, 2011 | 35.40 | 35.68 | 34.13 | 34.57 | 291,546 | -0.71(-2.01%) |
Aug 30, 2011 | 34.72 | 35.45 | 34.57 | 35.28 | 660,950 | +0.33(+0.94%) |
Aug 29, 2011 | 33.42 | 35.01 | 33.42 | 34.95 | 815,458 | +1.84(+5.56%) |
Aug 26, 2011 | 32.50 | 33.46 | 32.11 | 33.11 | 525,450 | +0.31(+0.95%) |
Aug 25, 2011 | 33.98 | 34.15 | 32.66 | 32.80 | 520,841 | -1.12(-3.30%) |
Aug 24, 2011 | 33.84 | 34.05 | 33.11 | 33.92 | 525,646 | +0.04(+0.12%) |
Aug 23, 2011 | 32.22 | 34.03 | 32.09 | 33.88 | 660,853 | +1.73(+5.38%) |
Aug 22, 2011 | 32.32 | 32.90 | 31.92 | 32.15 | 402,710 | +0.58(+1.84%) |
Aug 19, 2011 | 31.46 | 32.63 | 31.20 | 31.57 | 483,328 | -0.19(-0.60%) |
Aug 18, 2011 | 32.55 | 32.64 | 31.63 | 31.76 | 549,585 | -1.63(-4.88%) |
Aug 17, 2011 | 33.69 | 34.22 | 33.11 | 33.39 | 494,886 | -0.13(-0.39%) |
Aug 16, 2011 | 33.76 | 34.22 | 33.29 | 33.52 | 594,842 | -0.64(-1.87%) |
Aug 15, 2011 | 33.16 | 34.21 | 33.08 | 34.16 | 459,130 | +1.23(+3.74%) |
Aug 12, 2011 | 33.51 | 33.93 | 32.75 | 32.93 | 599,058 | -0.28(-0.84%) |
Aug 11, 2011 | 32.17 | 33.60 | 32.15 | 33.21 | 917,873 | +1.32(+4.14%) |
Aug 10, 2011 | 31.64 | 33.12 | 31.06 | 31.89 | 968,676 | -0.36(-1.12%) |
Aug 09, 2011 | 31.90 | 32.34 | 30.36 | 32.25 | 1,085,030 | +1.03(+3.30%) |
Aug 08, 2011 | 32.11 | 32.59 | 30.87 | 31.22 | 1,274,378 | -1.72(-5.22%) |
Aug 05, 2011 | 34.33 | 34.47 | 32.14 | 32.94 | 952,198 | -0.82(-2.43%) |
Aug 04, 2011 | 34.69 | 34.92 | 33.76 | 33.76 | 997,325 | -1.32(-3.76%) |
Aug 03, 2011 | 34.87 | 35.51 | 34.52 | 35.08 | 747,042 | +0.33(+0.95%) |
Aug 02, 2011 | 35.21 | 35.71 | 34.65 | 34.75 | 593,597 | -0.70(-1.97%) |
Aug 01, 2011 | 35.89 | 36.01 | 34.97 | 35.45 | 420,259 | +0.04(+0.11%) |
Jul 29, 2011 | 35.58 | 35.89 | 35.32 | 35.41 | 646,183 | -0.48(-1.34%) |
Jul 28, 2011 | 35.91 | 36.61 | 35.67 | 35.89 | 694,734 | +0.03(+0.08%) |
Jul 27, 2011 | 36.11 | 36.23 | 35.55 | 35.86 | 918,943 | -0.65(-1.78%) |
Jul 26, 2011 | 36.51 | 36.65 | 36.20 | 36.51 | 1,214,354 | +0.32(+0.88%) |
Jul 25, 2011 | 37.70 | 37.78 | 35.96 | 36.19 | 3,797,483 | -5.54(-13.28%) |
Jul 22, 2011 | 41.77 | 42.00 | 40.72 | 41.73 | 656,543 | +0.85(+2.08%) |
Jul 21, 2011 | 40.37 | 40.97 | 40.18 | 40.88 | 380,657 | +0.35(+0.86%) |
Jul 20, 2011 | 40.84 | 41.11 | 40.16 | 40.53 | 258,271 | -0.23(-0.56%) |
Jul 19, 2011 | 39.36 | 40.93 | 39.36 | 40.76 | 614,183 | +1.67(+4.27%) |
Jul 18, 2011 | 39.35 | 39.44 | 38.66 | 39.09 | 330,781 | -0.40(-1.01%) |
Jul 15, 2011 | 39.53 | 39.65 | 39.04 | 39.49 | 306,434 | +0.15(+0.38%) |
Jul 14, 2011 | 39.75 | 40.33 | 39.07 | 39.34 | 619,272 | -0.57(-1.43%) |
Jul 13, 2011 | 40.30 | 40.65 | 39.80 | 39.91 | 364,466 | -0.25(-0.62%) |
Jul 12, 2011 | 41.29 | 41.29 | 40.12 | 40.16 | 1,028,327 | -1.41(-3.39%) |
Jul 11, 2011 | 41.45 | 42.08 | 41.42 | 41.57 | 389,184 | -0.44(-1.05%) |
Jul 08, 2011 | 42.00 | 42.12 | 41.49 | 42.01 | 470,052 | -0.76(-1.78%) |
Jul 07, 2011 | 42.31 | 42.88 | 42.08 | 42.77 | 470,690 | +0.71(+1.69%) |
Jul 06, 2011 | 42.03 | 42.22 | 41.56 | 42.06 | 533,323 | +0.08(+0.19%) |
Jul 05, 2011 | 41.68 | 42.30 | 41.45 | 41.98 | 526,227 | +0.40(+0.96%) |
Jul 01, 2011 | 41.32 | 41.85 | 40.92 | 41.58 | 338,332 | +0.32(+0.78%) |
Jun 30, 2011 | 39.92 | 41.86 | 39.88 | 41.26 | 915,834 | +1.74(+4.40%) |
Jun 29, 2011 | 39.60 | 39.98 | 39.44 | 39.52 | 252,631 | +0.05(+0.13%) |
Jun 28, 2011 | 38.94 | 39.62 | 38.92 | 39.47 | 306,872 | +0.78(+2.02%) |
Jun 27, 2011 | 39.09 | 39.25 | 38.62 | 38.69 | 536,478 | -0.37(-0.95%) |
Jun 24, 2011 | 39.69 | 39.91 | 38.84 | 39.06 | 674,332 | -0.69(-1.74%) |
Jun 23, 2011 | 38.67 | 39.77 | 38.54 | 39.75 | 600,940 | +0.62(+1.58%) |
Jun 22, 2011 | 39.06 | 39.48 | 38.99 | 39.13 | 401,939 | -0.13(-0.33%) |
Jun 21, 2011 | 38.84 | 39.41 | 38.53 | 39.26 | 376,215 | +0.70(+1.82%) |
Jun 20, 2011 | 38.61 | 38.98 | 37.56 | 38.56 | 581,988 | +0.74(+1.96%) |
Jun 17, 2011 | 38.72 | 38.72 | 37.68 | 37.82 | 564,916 | -0.59(-1.54%) |
Jun 16, 2011 | 38.84 | 39.05 | 38.25 | 38.41 | 421,176 | -0.59(-1.51%) |
Jun 15, 2011 | 39.14 | 39.50 | 38.82 | 39.00 | 276,770 | -0.52(-1.32%) |
Jun 14, 2011 | 39.44 | 39.99 | 39.37 | 39.52 | 196,525 | +0.38(+0.97%) |
Jun 13, 2011 | 39.54 | 39.82 | 38.95 | 39.14 | 331,777 | -0.29(-0.74%) |
Jun 10, 2011 | 39.39 | 39.79 | 38.92 | 39.43 | 735,500 | -0.02(-0.05%) |
Jun 09, 2011 | 39.25 | 39.60 | 38.99 | 39.45 | 284,836 | +0.40(+1.02%) |
Jun 08, 2011 | 39.44 | 39.52 | 38.70 | 39.05 | 342,178 | -0.46(-1.16%) |
Jun 07, 2011 | 39.55 | 39.92 | 39.25 | 39.51 | 253,288 | +0.01(+0.03%) |
Jun 06, 2011 | 40.09 | 40.24 | 39.44 | 39.50 | 355,175 | -0.83(-2.06%) |
Jun 03, 2011 | 40.71 | 41.06 | 40.21 | 40.33 | 338,745 | -2.46(-5.75%) |
May 24, 2011 | 43.76 | 43.76 | 42.74 | 42.79 | 366,631 | -0.85(-1.95%) |
May 23, 2011 | 43.87 | 43.92 | 43.50 | 43.64 | 232,123 | -0.53(-1.20%) |
May 20, 2011 | 44.35 | 44.64 | 43.88 | 44.17 | 287,307 | -0.33(-0.74%) |
May 19, 2011 | 45.19 | 45.24 | 44.39 | 44.50 | 388,025 | -0.78(-1.72%) |
May 18, 2011 | 43.75 | 45.52 | 43.55 | 45.28 | 657,200 | +1.66(+3.82%) |
May 17, 2011 | 43.73 | 44.14 | 43.46 | 43.62 | 454,523 | -0.38(-0.85%) |
May 16, 2011 | 43.50 | 44.37 | 43.50 | 43.99 | 741,812 | +0.31(+0.71%) |
May 13, 2011 | 43.75 | 43.90 | 43.18 | 43.68 | 411,975 | -0.03(-0.07%) |
May 12, 2011 | 42.75 | 43.78 | 42.66 | 43.71 | 329,426 | +0.80(+1.86%) |
May 11, 2011 | 42.97 | 43.33 | 42.60 | 42.91 | 252,535 | -0.15(-0.35%) |
May 10, 2011 | 42.94 | 43.22 | 42.49 | 43.06 | 361,143 | +0.16(+0.37%) |
May 09, 2011 | 42.73 | 42.92 | 42.34 | 42.90 | 322,765 | +0.10(+0.23%) |
May 06, 2011 | 42.65 | 43.42 | 42.33 | 42.80 | 533,948 | +1.05(+2.51%) |
May 05, 2011 | 41.58 | 42.00 | 41.39 | 41.75 | 468,131 | +0.04(+0.10%) |
May 04, 2011 | 41.50 | 41.83 | 40.97 | 41.71 | 324,703 | +0.31(+0.75%) |
May 03, 2011 | 41.91 | 42.21 | 41.13 | 41.40 | 418,832 | -0.67(-1.59%) |