Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 37.45 | 38.85 | 37.45 | 38.79 | 457,416 | +1.14(+3.03%) |
Apr 27, 2012 | 36.95 | 37.69 | 36.41 | 37.65 | 469,964 | +0.49(+1.32%) |
Apr 26, 2012 | 37.72 | 37.76 | 36.86 | 37.16 | 717,360 | -0.71(-1.87%) |
Apr 25, 2012 | 37.67 | 38.17 | 36.47 | 37.87 | 185,742 | +0.69(+1.86%) |
Apr 24, 2012 | 37.26 | 37.47 | 37.04 | 37.18 | 154,086 | -0.12(-0.32%) |
Apr 23, 2012 | 37.33 | 37.51 | 36.67 | 37.30 | 233,199 | -0.65(-1.71%) |
Apr 20, 2012 | 37.50 | 38.20 | 37.40 | 37.95 | 216,863 | +0.49(+1.31%) |
Apr 19, 2012 | 38.04 | 38.04 | 37.28 | 37.46 | 437,735 | -0.54(-1.42%) |
Apr 18, 2012 | 38.84 | 39.19 | 37.99 | 38.00 | 223,708 | -1.12(-2.86%) |
Apr 17, 2012 | 38.41 | 39.36 | 38.40 | 39.12 | 198,765 | +1.02(+2.68%) |
Apr 16, 2012 | 38.34 | 38.51 | 37.90 | 38.10 | 128,747 | +0.03(+0.08%) |
Apr 13, 2012 | 38.59 | 38.75 | 38.00 | 38.07 | 107,837 | -0.60(-1.55%) |
Apr 12, 2012 | 38.46 | 38.98 | 38.46 | 38.67 | 174,453 | +0.17(+0.44%) |
Apr 11, 2012 | 38.85 | 38.85 | 38.36 | 38.50 | 195,508 | -0.12(-0.31%) |
Apr 10, 2012 | 39.70 | 39.92 | 38.49 | 38.62 | 209,938 | -1.19(-2.99%) |
Apr 09, 2012 | 39.90 | 39.90 | 39.50 | 39.81 | 272,098 | -0.56(-1.39%) |
Apr 05, 2012 | 40.53 | 40.75 | 40.33 | 40.37 | 60,259 | -0.24(-0.59%) |
Apr 04, 2012 | 40.77 | 40.95 | 40.16 | 40.61 | 123,490 | -0.59(-1.43%) |
Apr 03, 2012 | 41.35 | 41.68 | 40.85 | 41.20 | 183,604 | -0.25(-0.60%) |
Apr 02, 2012 | 41.14 | 41.79 | 40.89 | 41.45 | 248,120 | +0.27(+0.66%) |
Mar 30, 2012 | 41.81 | 41.81 | 41.18 | 41.18 | 130,168 | -0.34(-0.82%) |
Mar 29, 2012 | 41.43 | 41.78 | 41.11 | 41.52 | 120,430 | -0.12(-0.29%) |
Mar 28, 2012 | 41.55 | 41.83 | 41.36 | 41.64 | 129,026 | +0.06(+0.14%) |
Mar 27, 2012 | 41.61 | 41.88 | 41.41 | 41.58 | 119,285 | +0.12(+0.29%) |
Mar 26, 2012 | 41.00 | 41.46 | 40.82 | 41.46 | 91,904 | +0.91(+2.24%) |
Mar 23, 2012 | 40.36 | 40.78 | 40.24 | 40.55 | 181,494 | +0.08(+0.20%) |
Mar 22, 2012 | 40.14 | 40.67 | 39.71 | 40.47 | 125,287 | -0.01(-0.02%) |
Mar 21, 2012 | 40.68 | 40.79 | 40.41 | 40.48 | 165,316 | -0.14(-0.34%) |
Mar 20, 2012 | 40.75 | 40.77 | 40.44 | 40.62 | 113,783 | -0.36(-0.88%) |
Mar 19, 2012 | 40.85 | 41.48 | 40.77 | 40.98 | 135,770 | -0.07(-0.16%) |
Mar 16, 2012 | 41.20 | 41.20 | 40.90 | 41.05 | 237,072 | -0.23(-0.57%) |
Mar 15, 2012 | 40.89 | 41.41 | 40.66 | 41.28 | 198,149 | +0.39(+0.95%) |
Mar 14, 2012 | 40.76 | 41.13 | 40.59 | 40.89 | 246,108 | -0.06(-0.15%) |
Mar 13, 2012 | 40.12 | 40.95 | 39.96 | 40.95 | 215,893 | +0.97(+2.43%) |
Mar 12, 2012 | 39.16 | 40.04 | 38.97 | 39.98 | 213,053 | +0.64(+1.63%) |
Mar 09, 2012 | 38.49 | 39.48 | 38.49 | 39.34 | 138,844 | +0.70(+1.81%) |
Mar 08, 2012 | 38.19 | 39.00 | 37.96 | 38.64 | 135,694 | +0.65(+1.71%) |
Mar 07, 2012 | 37.75 | 38.14 | 37.54 | 37.99 | 82,529 | +0.39(+1.04%) |
Mar 06, 2012 | 37.84 | 37.86 | 37.46 | 37.60 | 174,127 | -0.60(-1.57%) |
Mar 05, 2012 | 38.11 | 38.37 | 37.97 | 38.20 | 161,179 | +0.05(+0.13%) |
Mar 02, 2012 | 38.23 | 38.54 | 38.07 | 38.15 | 201,132 | -0.17(-0.44%) |
Mar 01, 2012 | 38.63 | 38.93 | 38.23 | 38.32 | 237,150 | -0.12(-0.31%) |
Feb 29, 2012 | 38.66 | 38.71 | 38.12 | 38.44 | 389,172 | -0.08(-0.21%) |
Feb 28, 2012 | 38.62 | 38.77 | 38.35 | 38.52 | 171,752 | -0.11(-0.28%) |
Feb 27, 2012 | 38.29 | 38.83 | 37.85 | 38.63 | 308,401 | -0.01(-0.03%) |
Feb 24, 2012 | 38.54 | 38.76 | 38.46 | 38.64 | 216,694 | +0.13(+0.34%) |
Feb 23, 2012 | 37.87 | 38.57 | 37.33 | 38.51 | 254,939 | +0.59(+1.56%) |
Feb 22, 2012 | 38.01 | 38.09 | 37.77 | 37.92 | 267,269 | -0.22(-0.58%) |
Feb 21, 2012 | 38.30 | 38.76 | 38.09 | 38.14 | 215,727 | -0.20(-0.52%) |
Feb 17, 2012 | 39.15 | 39.15 | 38.09 | 38.34 | 225,325 | -0.67(-1.72%) |
Feb 16, 2012 | 38.55 | 39.52 | 38.35 | 39.01 | 289,249 | +0.51(+1.32%) |
Feb 15, 2012 | 38.95 | 39.23 | 38.09 | 38.50 | 327,966 | -0.33(-0.85%) |
Feb 14, 2012 | 36.60 | 39.55 | 36.17 | 38.83 | 715,497 | -0.84(-2.12%) |
Feb 13, 2012 | 39.72 | 39.95 | 39.43 | 39.67 | 154,180 | +0.42(+1.07%) |
Feb 10, 2012 | 39.34 | 39.50 | 39.02 | 39.25 | 72,078 | -0.59(-1.48%) |
Feb 09, 2012 | 39.49 | 39.88 | 39.26 | 39.84 | 150,844 | +0.51(+1.28%) |
Feb 08, 2012 | 39.65 | 39.85 | 39.30 | 39.34 | 116,476 | -0.19(-0.47%) |
Feb 07, 2012 | 39.38 | 39.71 | 39.13 | 39.52 | 94,515 | +0.11(+0.28%) |
Feb 06, 2012 | 38.96 | 39.43 | 38.87 | 39.41 | 55,051 | +0.13(+0.34%) |
Feb 03, 2012 | 39.38 | 39.64 | 39.20 | 39.27 | 252,008 | +0.28(+0.72%) |
Feb 02, 2012 | 39.73 | 39.94 | 38.91 | 38.99 | 185,045 | -0.87(-2.18%) |
Feb 01, 2012 | 38.06 | 40.00 | 37.88 | 39.87 | 443,240 | +2.02(+5.35%) |
Jan 31, 2012 | 38.10 | 38.10 | 37.55 | 37.84 | 143,202 | +0.03(+0.08%) |
Jan 30, 2012 | 37.65 | 37.98 | 37.54 | 37.81 | 80,478 | -0.09(-0.24%) |
Jan 27, 2012 | 37.62 | 37.93 | 37.59 | 37.90 | 44,153 | +0.18(+0.48%) |
Jan 26, 2012 | 37.68 | 37.82 | 37.50 | 37.72 | 151,579 | +0.18(+0.48%) |
Jan 25, 2012 | 37.34 | 37.68 | 36.89 | 37.54 | 209,601 | +0.26(+0.70%) |
Jan 24, 2012 | 37.25 | 37.50 | 37.12 | 37.28 | 88,003 | -0.35(-0.93%) |
Jan 23, 2012 | 37.62 | 38.07 | 37.27 | 37.63 | 68,198 | +0.05(+0.13%) |
Jan 20, 2012 | 37.17 | 37.63 | 37.01 | 37.58 | 104,985 | +0.32(+0.86%) |
Jan 19, 2012 | 36.56 | 37.46 | 36.35 | 37.26 | 132,681 | +0.72(+1.97%) |
Jan 18, 2012 | 35.53 | 36.54 | 35.27 | 36.54 | 86,366 | +0.99(+2.78%) |
Jan 17, 2012 | 35.20 | 35.64 | 35.00 | 35.55 | 95,023 | +0.58(+1.66%) |
Jan 13, 2012 | 34.61 | 35.14 | 34.61 | 34.97 | 190,211 | -0.02(-0.06%) |
Jan 12, 2012 | 35.50 | 35.55 | 34.93 | 34.99 | 190,660 | -0.60(-1.69%) |
Jan 11, 2012 | 35.15 | 35.69 | 35.03 | 35.59 | 84,419 | +0.32(+0.91%) |
Jan 10, 2012 | 35.33 | 35.61 | 35.20 | 35.27 | 105,004 | +0.32(+0.92%) |
Jan 09, 2012 | 35.19 | 35.42 | 34.89 | 34.95 | 169,390 | -0.16(-0.46%) |
Jan 06, 2012 | 35.36 | 35.52 | 34.97 | 35.11 | 194,355 | -0.29(-0.82%) |
Jan 05, 2012 | 35.22 | 35.64 | 34.88 | 35.40 | 186,472 | -0.05(-0.14%) |
Jan 04, 2012 | 35.68 | 35.72 | 35.26 | 35.45 | 252,495 | -0.33(-0.92%) |
Dec 30, 2011 | 35.98 | 36.15 | 35.74 | 35.78 | 98,002 | -0.20(-0.56%) |
Dec 29, 2011 | 35.73 | 36.07 | 35.70 | 35.98 | 43,013 | +0.28(+0.78%) |
Dec 28, 2011 | 36.59 | 36.71 | 35.56 | 35.70 | 72,157 | -0.89(-2.43%) |
Dec 27, 2011 | 36.38 | 36.90 | 36.38 | 36.59 | 55,902 | +0.07(+0.19%) |
Dec 23, 2011 | 36.56 | 36.57 | 36.09 | 36.52 | 38,040 | +0.71(+1.98%) |
Dec 21, 2011 | 36.11 | 36.11 | 35.40 | 35.81 | 119,785 | -0.42(-1.16%) |
Dec 20, 2011 | 36.05 | 36.81 | 35.64 | 36.23 | 155,966 | +0.93(+2.63%) |
Dec 19, 2011 | 37.01 | 37.17 | 35.25 | 35.30 | 374,192 | -1.72(-4.65%) |
Dec 16, 2011 | 36.90 | 37.67 | 36.48 | 37.02 | 452,723 | +0.30(+0.82%) |
Dec 15, 2011 | 36.68 | 36.80 | 36.37 | 36.72 | 112,890 | +0.41(+1.13%) |
Dec 14, 2011 | 36.13 | 36.40 | 35.76 | 36.31 | 144,502 | -0.08(-0.22%) |
Dec 13, 2011 | 37.42 | 37.77 | 36.18 | 36.39 | 126,266 | -0.78(-2.10%) |
Dec 12, 2011 | 37.63 | 37.63 | 36.77 | 37.17 | 110,336 | -0.97(-2.54%) |
Dec 09, 2011 | 37.53 | 38.22 | 37.12 | 38.14 | 113,989 | +0.82(+2.20%) |
Dec 08, 2011 | 37.92 | 38.27 | 37.20 | 37.32 | 96,961 | -0.93(-2.43%) |
Dec 07, 2011 | 37.62 | 38.42 | 37.26 | 38.25 | 134,993 | +0.42(+1.11%) |
Dec 06, 2011 | 38.07 | 38.07 | 37.58 | 37.83 | 150,309 | -0.12(-0.32%) |
Dec 05, 2011 | 38.35 | 38.48 | 37.84 | 37.95 | 185,661 | +0.45(+1.20%) |
Dec 02, 2011 | 38.23 | 38.35 | 37.40 | 37.50 | 77,640 | -0.38(-1.00%) |
Dec 01, 2011 | 37.54 | 38.48 | 37.51 | 37.88 | 158,828 | +0.02(+0.05%) |
Nov 30, 2011 | 36.55 | 37.87 | 36.55 | 37.86 | 314,157 | +2.42(+6.83%) |
Nov 29, 2011 | 35.50 | 35.78 | 35.25 | 35.44 | 109,671 | +0.04(+0.11%) |
Nov 28, 2011 | 35.57 | 35.82 | 34.91 | 35.40 | 244,905 | +0.90(+2.61%) |
Nov 25, 2011 | 34.52 | 35.03 | 34.44 | 34.50 | 45,302 | -0.11(-0.32%) |
Nov 23, 2011 | 35.02 | 35.03 | 34.53 | 34.61 | 207,223 | -0.69(-1.95%) |
Nov 22, 2011 | 35.47 | 35.52 | 35.00 | 35.30 | 403,656 | -0.13(-0.37%) |
Nov 21, 2011 | 36.01 | 36.52 | 35.23 | 35.43 | 227,214 | -1.14(-3.12%) |
Nov 18, 2011 | 37.18 | 37.20 | 36.53 | 36.57 | 185,599 | -0.37(-1.00%) |
Nov 17, 2011 | 37.55 | 37.87 | 36.75 | 36.94 | 191,069 | -0.77(-2.04%) |
Nov 16, 2011 | 37.77 | 38.36 | 37.59 | 37.71 | 114,043 | -0.27(-0.71%) |
Nov 15, 2011 | 37.06 | 38.10 | 36.88 | 37.98 | 111,297 | +0.75(+2.01%) |
Nov 14, 2011 | 37.49 | 37.77 | 37.06 | 37.23 | 160,157 | -0.38(-1.01%) |
Nov 11, 2011 | 36.57 | 37.72 | 36.07 | 37.61 | 197,588 | +1.51(+4.18%) |
Nov 10, 2011 | 36.46 | 36.70 | 35.95 | 36.10 | 76,861 | +0.10(+0.28%) |
Nov 09, 2011 | 36.22 | 37.22 | 35.76 | 36.00 | 133,386 | -0.87(-2.36%) |
Nov 08, 2011 | 37.08 | 37.56 | 36.38 | 36.87 | 282,337 | +0.34(+0.93%) |
Nov 07, 2011 | 36.17 | 36.56 | 35.25 | 36.53 | 84,573 | +0.22(+0.61%) |
Nov 04, 2011 | 35.79 | 36.44 | 35.62 | 36.31 | 70,129 | +0.11(+0.30%) |
Nov 03, 2011 | 35.83 | 36.46 | 35.33 | 36.20 | 164,286 | +0.80(+2.26%) |
Nov 02, 2011 | 34.53 | 35.48 | 34.23 | 35.40 | 342,023 | +1.43(+4.21%) |
Nov 01, 2011 | 34.56 | 35.13 | 33.66 | 33.97 | 213,468 | -1.77(-4.95%) |
Oct 31, 2011 | 36.20 | 36.33 | 35.30 | 35.74 | 118,974 | -0.92(-2.51%) |
Oct 28, 2011 | 37.14 | 37.45 | 36.44 | 36.66 | 120,390 | -0.61(-1.64%) |
Oct 27, 2011 | 36.11 | 37.49 | 35.94 | 37.27 | 188,719 | +1.80(+5.07%) |
Oct 26, 2011 | 35.11 | 35.65 | 34.39 | 35.47 | 85,275 | +0.78(+2.25%) |
Oct 25, 2011 | 35.40 | 35.55 | 34.63 | 34.69 | 97,485 | -0.76(-2.14%) |
Oct 24, 2011 | 35.01 | 35.56 | 35.00 | 35.45 | 188,953 | +0.56(+1.61%) |
Oct 21, 2011 | 34.54 | 34.98 | 34.46 | 34.89 | 53,881 | +0.84(+2.47%) |
Oct 20, 2011 | 33.90 | 34.16 | 33.31 | 34.05 | 283,875 | +0.09(+0.27%) |
Oct 19, 2011 | 34.30 | 34.74 | 33.85 | 33.96 | 605,466 | -0.48(-1.39%) |
Oct 18, 2011 | 33.69 | 34.58 | 33.23 | 34.44 | 77,924 | +0.64(+1.89%) |
Oct 17, 2011 | 34.63 | 34.78 | 33.51 | 33.80 | 170,963 | -0.98(-2.82%) |
Oct 14, 2011 | 34.82 | 34.82 | 34.21 | 34.78 | 84,830 | +0.45(+1.31%) |
Oct 13, 2011 | 34.00 | 34.46 | 33.89 | 34.33 | 134,022 | +0.20(+0.59%) |
Oct 12, 2011 | 34.32 | 34.72 | 34.01 | 34.13 | 123,407 | +0.07(+0.21%) |
Oct 11, 2011 | 33.64 | 34.28 | 33.64 | 34.06 | 123,346 | +0.22(+0.65%) |
Oct 10, 2011 | 33.60 | 33.91 | 33.23 | 33.84 | 219,625 | +0.81(+2.45%) |
Oct 07, 2011 | 33.67 | 33.88 | 32.99 | 33.03 | 332,490 | -0.60(-1.78%) |
Oct 06, 2011 | 33.63 | 33.81 | 32.54 | 33.63 | 240,810 | +1.05(+3.22%) |
Oct 05, 2011 | 31.54 | 32.93 | 31.36 | 32.58 | 266,828 | +1.12(+3.56%) |
Oct 04, 2011 | 29.54 | 31.48 | 29.54 | 31.46 | 315,252 | +1.45(+4.83%) |
Oct 03, 2011 | 30.82 | 31.60 | 29.91 | 30.01 | 358,645 | -0.93(-3.01%) |
Sep 30, 2011 | 30.41 | 31.50 | 30.30 | 30.94 | 392,910 | +0.04(+0.13%) |
Sep 29, 2011 | 31.11 | 31.51 | 30.21 | 30.90 | 135,493 | +0.36(+1.18%) |
Sep 28, 2011 | 31.25 | 31.59 | 30.48 | 30.54 | 248,551 | -0.64(-2.05%) |
Sep 27, 2011 | 30.45 | 32.09 | 30.07 | 31.18 | 463,563 | +1.45(+4.88%) |
Sep 26, 2011 | 29.12 | 29.83 | 28.25 | 29.73 | 209,806 | +0.76(+2.62%) |
Sep 23, 2011 | 28.57 | 28.97 | 28.20 | 28.97 | 246,109 | +0.36(+1.26%) |
Sep 22, 2011 | 29.86 | 29.91 | 28.26 | 28.61 | 404,294 | -2.27(-7.35%) |
Sep 21, 2011 | 30.53 | 31.69 | 30.45 | 30.88 | 401,928 | +0.37(+1.21%) |
Sep 20, 2011 | 30.81 | 31.19 | 30.49 | 30.51 | 386,432 | -0.13(-0.42%) |
Sep 19, 2011 | 31.28 | 31.50 | 30.40 | 30.64 | 506,000 | -1.36(-4.25%) |
Sep 16, 2011 | 32.06 | 32.44 | 31.82 | 32.00 | 521,092 | -0.04(-0.12%) |
Sep 15, 2011 | 32.55 | 32.55 | 31.42 | 32.04 | 548,868 | -0.17(-0.53%) |
Sep 14, 2011 | 33.08 | 33.25 | 32.12 | 32.21 | 612,347 | -0.53(-1.62%) |
Sep 13, 2011 | 33.21 | 33.78 | 32.65 | 32.74 | 344,204 | -0.24(-0.73%) |
Sep 12, 2011 | 32.15 | 33.01 | 32.15 | 32.98 | 156,712 | +0.24(+0.73%) |
Sep 09, 2011 | 33.40 | 33.70 | 32.46 | 32.74 | 208,870 | -1.04(-3.08%) |
Sep 08, 2011 | 33.87 | 34.38 | 33.72 | 33.78 | 180,254 | -0.34(-1.00%) |
Sep 07, 2011 | 33.88 | 34.30 | 33.63 | 34.12 | 210,268 | +0.90(+2.71%) |
Sep 06, 2011 | 32.59 | 33.32 | 32.32 | 33.22 | 135,371 | -0.54(-1.60%) |
Sep 02, 2011 | 34.40 | 34.59 | 33.50 | 33.76 | 152,606 | -1.39(-3.95%) |
Sep 01, 2011 | 35.94 | 36.36 | 34.98 | 35.15 | 193,740 | -0.78(-2.17%) |
Aug 31, 2011 | 35.59 | 36.36 | 35.42 | 35.93 | 246,895 | +0.49(+1.38%) |
Aug 30, 2011 | 34.96 | 35.62 | 34.71 | 35.44 | 108,062 | +0.35(+1.00%) |
Aug 29, 2011 | 34.14 | 35.25 | 34.04 | 35.09 | 224,635 | +1.30(+3.85%) |
Aug 26, 2011 | 32.95 | 34.12 | 32.42 | 33.79 | 215,987 | +0.53(+1.59%) |
Aug 25, 2011 | 34.48 | 34.48 | 33.10 | 33.26 | 176,898 | -0.93(-2.72%) |
Aug 24, 2011 | 33.25 | 34.25 | 33.11 | 34.19 | 110,711 | +0.65(+1.94%) |
Aug 23, 2011 | 32.14 | 33.63 | 31.78 | 33.54 | 159,345 | +1.56(+4.88%) |
Aug 22, 2011 | 32.72 | 33.05 | 31.35 | 31.98 | 228,329 | +0.04(+0.13%) |
Aug 19, 2011 | 32.16 | 32.90 | 31.87 | 31.94 | 213,412 | -0.76(-2.32%) |
Aug 18, 2011 | 33.65 | 33.65 | 32.43 | 32.70 | 223,707 | -1.92(-5.55%) |
Aug 17, 2011 | 34.94 | 35.45 | 34.06 | 34.62 | 206,347 | -0.12(-0.35%) |
Aug 16, 2011 | 34.54 | 35.12 | 34.36 | 34.74 | 182,965 | -0.17(-0.49%) |
Aug 15, 2011 | 34.58 | 34.97 | 34.22 | 34.91 | 117,429 | +0.63(+1.84%) |
Aug 12, 2011 | 34.16 | 34.52 | 33.64 | 34.28 | 322,971 | +0.45(+1.35%) |
Aug 11, 2011 | 31.78 | 34.14 | 31.53 | 33.83 | 338,533 | +2.26(+7.14%) |
Aug 10, 2011 | 31.45 | 32.59 | 30.94 | 31.57 | 642,197 | -0.69(-2.14%) |
Aug 09, 2011 | 31.54 | 32.37 | 30.03 | 32.26 | 504,526 | +1.03(+3.30%) |
Aug 08, 2011 | 33.43 | 34.20 | 31.16 | 31.23 | 644,536 | -3.42(-9.87%) |
Aug 05, 2011 | 35.51 | 37.98 | 33.18 | 34.65 | 707,918 | -0.69(-1.94%) |
Aug 04, 2011 | 38.50 | 38.51 | 35.32 | 35.34 | 446,194 | -3.23(-8.39%) |
Aug 03, 2011 | 38.81 | 38.81 | 37.16 | 38.57 | 376,151 | -0.12(-0.31%) |
Aug 02, 2011 | 39.07 | 39.78 | 38.68 | 38.69 | 225,833 | -0.73(-1.85%) |
Aug 01, 2011 | 40.45 | 40.45 | 38.89 | 39.42 | 199,225 | -0.58(-1.45%) |
Jul 29, 2011 | 39.92 | 40.44 | 39.38 | 40.00 | 187,604 | -0.21(-0.52%) |
Jul 28, 2011 | 40.43 | 41.18 | 40.14 | 40.21 | 238,217 | -0.21(-0.52%) |
Jul 27, 2011 | 41.36 | 41.38 | 40.38 | 40.42 | 160,323 | -1.19(-2.86%) |
Jul 26, 2011 | 42.29 | 42.32 | 41.57 | 41.61 | 222,175 | -0.76(-1.79%) |
Jul 25, 2011 | 42.23 | 43.07 | 42.08 | 42.37 | 186,533 | -0.33(-0.77%) |
Jul 22, 2011 | 42.83 | 42.88 | 42.31 | 42.70 | 68,388 | +0.11(+0.26%) |
Jul 21, 2011 | 42.29 | 42.85 | 41.82 | 42.59 | 176,055 | +0.50(+1.19%) |
Jul 20, 2011 | 42.81 | 42.99 | 42.00 | 42.09 | 193,661 | -0.64(-1.50%) |
Jul 19, 2011 | 42.38 | 42.89 | 42.36 | 42.73 | 225,918 | +0.67(+1.59%) |
Jul 18, 2011 | 41.47 | 42.19 | 40.98 | 42.06 | 235,051 | +0.25(+0.60%) |
Jul 15, 2011 | 41.75 | 41.83 | 41.31 | 41.81 | 133,207 | +0.29(+0.70%) |
Jul 14, 2011 | 42.06 | 42.23 | 41.33 | 41.52 | 167,091 | -0.44(-1.05%) |
Jul 13, 2011 | 42.32 | 42.82 | 41.49 | 41.96 | 167,311 | -0.05(-0.12%) |
Jul 12, 2011 | 42.14 | 42.30 | 41.85 | 42.01 | 107,440 | -0.20(-0.47%) |
Jul 11, 2011 | 42.77 | 42.97 | 41.99 | 42.21 | 127,586 | -1.11(-2.56%) |
Jul 08, 2011 | 42.65 | 43.34 | 42.27 | 43.32 | 147,666 | +0.27(+0.63%) |
Jul 07, 2011 | 43.37 | 43.61 | 42.71 | 43.05 | 254,129 | +0.05(+0.12%) |
Jul 06, 2011 | 42.60 | 43.13 | 42.56 | 43.00 | 583,233 | +0.32(+0.75%) |
Jul 05, 2011 | 42.88 | 43.03 | 42.56 | 42.68 | 104,856 | -0.19(-0.44%) |
Jul 01, 2011 | 42.22 | 42.91 | 42.05 | 42.87 | 174,803 | +0.70(+1.66%) |
Jun 30, 2011 | 41.84 | 42.67 | 41.67 | 42.17 | 203,282 | +0.45(+1.08%) |
Jun 29, 2011 | 41.44 | 41.89 | 41.26 | 41.72 | 123,883 | +0.33(+0.80%) |
Jun 28, 2011 | 40.70 | 41.43 | 40.53 | 41.39 | 167,703 | +0.81(+2.00%) |
Jun 27, 2011 | 39.90 | 40.66 | 39.78 | 40.58 | 146,901 | +0.59(+1.48%) |
Jun 24, 2011 | 41.01 | 41.18 | 39.92 | 39.99 | 519,575 | -1.02(-2.49%) |
Jun 23, 2011 | 40.30 | 41.12 | 39.81 | 41.01 | 166,655 | +0.25(+0.61%) |
Jun 22, 2011 | 40.68 | 41.14 | 40.48 | 40.76 | 138,281 | +0.06(+0.15%) |
Jun 21, 2011 | 40.40 | 40.81 | 40.05 | 40.70 | 204,284 | +0.60(+1.50%) |
Jun 20, 2011 | 40.14 | 40.34 | 39.77 | 40.10 | 220,487 | +0.11(+0.28%) |
Jun 17, 2011 | 40.78 | 41.11 | 39.89 | 39.99 | 491,774 | -0.51(-1.26%) |
Jun 16, 2011 | 40.80 | 41.15 | 40.04 | 40.50 | 214,970 | -0.24(-0.59%) |
Jun 15, 2011 | 40.79 | 41.22 | 40.71 | 40.74 | 208,225 | -0.47(-1.14%) |
Jun 14, 2011 | 40.35 | 41.31 | 40.35 | 41.21 | 378,839 | +1.22(+3.04%) |
Jun 13, 2011 | 40.40 | 40.59 | 39.68 | 39.99 | 191,441 | -0.25(-0.61%) |
Jun 10, 2011 | 40.80 | 41.04 | 40.08 | 40.24 | 279,693 | -0.80(-1.95%) |
Jun 09, 2011 | 41.31 | 41.34 | 40.91 | 41.04 | 201,186 | -0.17(-0.41%) |
Jun 08, 2011 | 41.19 | 41.64 | 40.79 | 41.21 | 228,558 | -0.03(-0.07%) |
Jun 07, 2011 | 41.09 | 41.67 | 40.80 | 41.24 | 220,700 | +0.15(+0.37%) |
Jun 06, 2011 | 41.48 | 41.61 | 41.09 | 41.09 | 323,172 | -0.52(-1.25%) |
Jun 03, 2011 | 41.94 | 42.12 | 41.56 | 41.61 | 359,425 | +0.49(+1.19%) |
May 24, 2011 | 41.88 | 42.20 | 41.07 | 41.12 | 344,899 | -0.51(-1.23%) |
May 23, 2011 | 41.53 | 41.72 | 41.12 | 41.63 | 239,060 | -0.57(-1.35%) |
May 20, 2011 | 42.17 | 42.68 | 41.90 | 42.20 | 144,048 | -0.16(-0.38%) |
May 19, 2011 | 42.37 | 42.66 | 41.83 | 42.36 | 122,917 | +0.18(+0.43%) |
May 18, 2011 | 41.32 | 42.36 | 40.91 | 42.18 | 135,118 | +0.78(+1.88%) |
May 17, 2011 | 41.13 | 41.53 | 40.47 | 41.40 | 218,517 | -0.05(-0.12%) |
May 16, 2011 | 41.79 | 41.84 | 41.28 | 41.45 | 313,207 | -0.58(-1.38%) |
May 13, 2011 | 42.58 | 42.84 | 41.96 | 42.03 | 143,011 | -0.73(-1.71%) |
May 12, 2011 | 42.07 | 43.18 | 41.82 | 42.76 | 286,195 | +0.49(+1.16%) |
May 11, 2011 | 42.72 | 43.03 | 42.20 | 42.27 | 297,601 | -0.64(-1.49%) |
May 10, 2011 | 41.55 | 43.09 | 41.55 | 42.91 | 469,433 | +1.12(+2.68%) |
May 09, 2011 | 41.54 | 42.17 | 41.32 | 41.79 | 658,082 | +0.09(+0.22%) |
May 06, 2011 | 42.06 | 42.45 | 41.50 | 41.70 | 497,503 | +0.13(+0.31%) |
May 05, 2011 | 41.82 | 42.47 | 41.26 | 41.57 | 341,165 | -0.57(-1.35%) |
May 04, 2011 | 41.84 | 43.24 | 41.84 | 42.14 | 1,241,295 | +2.22(+5.56%) |
May 03, 2011 | 39.73 | 40.51 | 39.73 | 39.92 | 339,840 | -0.18(-0.45%) |