Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 43.61 | 43.93 | 43.15 | 43.63 | 809,684 | -0.34(-0.78%) |
Apr 27, 2012 | 44.36 | 44.57 | 43.33 | 43.97 | 1,173,991 | +0.51(+1.17%) |
Apr 26, 2012 | 42.93 | 43.77 | 40.70 | 43.46 | 971,593 | +0.27(+0.61%) |
Apr 25, 2012 | 42.98 | 43.43 | 42.66 | 43.20 | 567,502 | +0.99(+2.35%) |
Apr 24, 2012 | 42.06 | 42.90 | 41.77 | 42.20 | 535,202 | +0.23(+0.54%) |
Apr 23, 2012 | 41.58 | 42.06 | 41.13 | 41.98 | 669,734 | -0.50(-1.18%) |
Apr 20, 2012 | 43.02 | 43.16 | 42.44 | 42.48 | 460,202 | -0.17(-0.40%) |
Apr 19, 2012 | 43.52 | 43.65 | 42.38 | 42.65 | 888,875 | -0.86(-1.97%) |
Apr 18, 2012 | 43.54 | 44.10 | 43.31 | 43.51 | 611,118 | -0.33(-0.75%) |
Apr 17, 2012 | 42.87 | 44.38 | 42.79 | 43.84 | 1,035,114 | +1.35(+3.18%) |
Apr 16, 2012 | 41.81 | 43.03 | 41.54 | 42.49 | 1,571,689 | +1.84(+4.53%) |
Apr 13, 2012 | 41.27 | 41.29 | 40.53 | 40.64 | 560,056 | -0.78(-1.88%) |
Apr 12, 2012 | 40.41 | 42.14 | 40.41 | 41.42 | 1,725,599 | +1.16(+2.87%) |
Apr 11, 2012 | 40.99 | 41.24 | 40.13 | 40.27 | 933,318 | +0.07(+0.17%) |
Apr 10, 2012 | 41.38 | 41.54 | 40.05 | 40.20 | 964,028 | -1.18(-2.85%) |
Apr 09, 2012 | 41.00 | 41.71 | 40.95 | 41.38 | 759,337 | -0.35(-0.84%) |
Apr 05, 2012 | 42.70 | 43.34 | 41.45 | 41.73 | 1,145,633 | -1.13(-2.64%) |
Apr 04, 2012 | 42.89 | 43.33 | 42.63 | 42.86 | 694,583 | -0.77(-1.77%) |
Apr 03, 2012 | 44.44 | 44.44 | 42.88 | 43.63 | 1,149,316 | -0.81(-1.83%) |
Apr 02, 2012 | 44.09 | 45.04 | 43.84 | 44.44 | 861,689 | +0.36(+0.81%) |
Mar 30, 2012 | 44.49 | 44.67 | 43.46 | 44.09 | 626,111 | +0.05(+0.11%) |
Mar 29, 2012 | 43.21 | 44.16 | 42.94 | 44.04 | 543,459 | +0.32(+0.73%) |
Mar 28, 2012 | 43.98 | 43.98 | 42.54 | 43.72 | 654,559 | -0.38(-0.87%) |
Mar 27, 2012 | 43.99 | 44.57 | 43.91 | 44.10 | 516,572 | +0.05(+0.12%) |
Mar 26, 2012 | 44.27 | 44.27 | 43.35 | 44.05 | 440,058 | +0.42(+0.97%) |
Mar 23, 2012 | 43.10 | 43.66 | 42.59 | 43.63 | 539,589 | +0.67(+1.56%) |
Mar 22, 2012 | 43.14 | 43.30 | 42.31 | 42.95 | 639,982 | -1.01(-2.31%) |
Mar 21, 2012 | 44.78 | 44.78 | 43.84 | 43.97 | 726,555 | -0.69(-1.56%) |
Mar 20, 2012 | 44.63 | 44.94 | 43.76 | 44.66 | 1,060,312 | -0.57(-1.26%) |
Mar 19, 2012 | 44.98 | 45.73 | 44.66 | 45.23 | 1,815,920 | +0.41(+0.92%) |
Mar 16, 2012 | 43.63 | 44.84 | 43.63 | 44.82 | 1,440,794 | +1.17(+2.68%) |
Mar 15, 2012 | 43.41 | 44.12 | 43.09 | 43.65 | 656,538 | +0.19(+0.43%) |
Mar 14, 2012 | 43.14 | 43.66 | 42.34 | 43.46 | 1,117,828 | +0.25(+0.58%) |
Mar 13, 2012 | 42.03 | 43.26 | 41.91 | 43.21 | 1,076,409 | +1.37(+3.28%) |
Mar 12, 2012 | 42.06 | 42.62 | 41.54 | 41.84 | 433,159 | -0.16(-0.37%) |
Mar 09, 2012 | 41.92 | 42.91 | 41.81 | 41.99 | 803,180 | +0.16(+0.37%) |
Mar 08, 2012 | 42.05 | 42.29 | 41.51 | 41.84 | 569,559 | +0.36(+0.87%) |
Mar 07, 2012 | 41.67 | 41.73 | 40.97 | 41.48 | 565,884 | +0.20(+0.47%) |
Mar 06, 2012 | 41.38 | 41.40 | 40.79 | 41.28 | 747,792 | -0.75(-1.78%) |
Mar 05, 2012 | 42.52 | 42.69 | 41.56 | 42.03 | 688,277 | -0.69(-1.63%) |
Mar 02, 2012 | 42.84 | 43.52 | 42.56 | 42.73 | 1,037,267 | +0.11(+0.26%) |
Mar 01, 2012 | 42.17 | 43.11 | 42.17 | 42.62 | 731,797 | +0.69(+1.64%) |
Feb 29, 2012 | 42.46 | 42.93 | 41.74 | 41.93 | 920,085 | -0.53(-1.25%) |
Feb 28, 2012 | 42.38 | 42.91 | 42.07 | 42.46 | 572,528 | +0.05(+0.13%) |
Feb 27, 2012 | 42.21 | 42.65 | 41.46 | 42.41 | 573,197 | -0.18(-0.42%) |
Feb 24, 2012 | 42.73 | 43.40 | 42.42 | 42.59 | 529,855 | -0.12(-0.29%) |
Feb 23, 2012 | 41.97 | 42.98 | 41.65 | 42.71 | 845,567 | +0.67(+1.59%) |
Feb 22, 2012 | 43.61 | 44.45 | 41.75 | 42.04 | 2,257,396 | -2.32(-5.23%) |
Feb 21, 2012 | 43.72 | 44.91 | 43.63 | 44.36 | 911,179 | +0.88(+2.02%) |
Feb 17, 2012 | 43.79 | 43.88 | 43.08 | 43.48 | 821,038 | +0.00(+0.00%) |
Feb 16, 2012 | 41.50 | 43.75 | 40.60 | 43.48 | 1,795,742 | +2.63(+6.44%) |
Feb 15, 2012 | 42.17 | 42.29 | 40.40 | 40.85 | 1,277,629 | -0.93(-2.24%) |
Feb 14, 2012 | 42.03 | 42.12 | 41.07 | 41.79 | 1,109,063 | -0.38(-0.90%) |
Feb 13, 2012 | 42.15 | 42.24 | 41.19 | 42.17 | 635,771 | +0.40(+0.97%) |
Feb 10, 2012 | 41.76 | 42.10 | 41.26 | 41.76 | 673,334 | -0.75(-1.76%) |
Feb 09, 2012 | 42.46 | 42.71 | 41.65 | 42.51 | 492,327 | +0.09(+0.22%) |
Feb 08, 2012 | 42.63 | 43.15 | 42.26 | 42.42 | 405,525 | -0.14(-0.33%) |
Feb 07, 2012 | 42.58 | 43.12 | 42.10 | 42.56 | 451,802 | -0.08(-0.18%) |
Feb 06, 2012 | 43.35 | 43.51 | 42.61 | 42.63 | 671,547 | -0.95(-2.18%) |
Feb 03, 2012 | 43.05 | 44.01 | 43.03 | 43.58 | 640,712 | +1.03(+2.41%) |
Feb 02, 2012 | 42.62 | 43.24 | 42.25 | 42.56 | 425,138 | +0.11(+0.26%) |
Feb 01, 2012 | 41.89 | 42.87 | 41.65 | 42.45 | 641,906 | +1.04(+2.50%) |
Jan 31, 2012 | 42.72 | 42.77 | 41.19 | 41.41 | 1,018,623 | -0.72(-1.72%) |
Jan 30, 2012 | 41.54 | 42.30 | 40.73 | 42.14 | 1,043,595 | -0.62(-1.46%) |
Jan 27, 2012 | 42.79 | 43.10 | 42.34 | 42.76 | 791,253 | -0.28(-0.65%) |
Jan 26, 2012 | 43.48 | 43.64 | 42.56 | 43.04 | 1,043,973 | -0.47(-1.07%) |
Jan 25, 2012 | 42.11 | 43.63 | 41.90 | 43.51 | 844,579 | +1.14(+2.68%) |
Jan 24, 2012 | 41.82 | 42.40 | 41.10 | 42.37 | 1,058,341 | +0.11(+0.26%) |
Jan 23, 2012 | 42.89 | 43.19 | 42.03 | 42.26 | 1,443,043 | -0.48(-1.13%) |
Jan 20, 2012 | 43.44 | 43.52 | 42.52 | 42.74 | 1,087,661 | -0.89(-2.03%) |
Jan 19, 2012 | 43.51 | 44.60 | 43.43 | 43.63 | 1,210,860 | +0.19(+0.43%) |
Jan 18, 2012 | 42.26 | 43.57 | 42.14 | 43.44 | 461,278 | +1.14(+2.69%) |
Jan 17, 2012 | 42.38 | 42.78 | 41.86 | 42.31 | 473,487 | +0.53(+1.27%) |
Jan 13, 2012 | 41.83 | 41.83 | 40.82 | 41.78 | 531,897 | -0.70(-1.65%) |
Jan 12, 2012 | 42.09 | 42.59 | 41.41 | 42.48 | 569,456 | +0.54(+1.30%) |
Jan 11, 2012 | 42.00 | 42.09 | 41.43 | 41.93 | 697,371 | +0.14(+0.34%) |
Jan 10, 2012 | 41.68 | 42.42 | 41.54 | 41.79 | 884,723 | +0.91(+2.23%) |
Jan 09, 2012 | 41.22 | 41.68 | 40.68 | 40.88 | 593,360 | -0.26(-0.64%) |
Jan 06, 2012 | 40.56 | 41.32 | 39.81 | 41.15 | 1,086,091 | +0.51(+1.26%) |
Jan 05, 2012 | 39.68 | 40.76 | 38.88 | 40.63 | 1,504,186 | +0.57(+1.42%) |
Jan 04, 2012 | 39.15 | 40.31 | 38.94 | 40.06 | 1,055,133 | +2.16(+5.71%) |
Dec 30, 2011 | 37.75 | 38.13 | 37.75 | 37.90 | 424,873 | +0.16(+0.41%) |
Dec 29, 2011 | 37.46 | 38.13 | 37.33 | 37.75 | 462,849 | +0.54(+1.46%) |
Dec 28, 2011 | 38.18 | 38.26 | 36.97 | 37.20 | 466,405 | -1.04(-2.73%) |
Dec 27, 2011 | 38.51 | 38.88 | 38.14 | 38.24 | 313,772 | -0.54(-1.40%) |
Dec 23, 2011 | 38.54 | 38.83 | 38.25 | 38.79 | 311,646 | +1.13(+3.00%) |
Dec 21, 2011 | 37.63 | 38.07 | 37.04 | 37.66 | 491,933 | -0.16(-0.41%) |
Dec 20, 2011 | 36.59 | 38.24 | 36.59 | 37.82 | 1,406,329 | +1.88(+5.24%) |
Dec 19, 2011 | 37.14 | 37.35 | 35.80 | 35.93 | 675,698 | -1.04(-2.82%) |
Dec 16, 2011 | 36.41 | 37.33 | 36.26 | 36.97 | 1,287,711 | +0.93(+2.57%) |
Dec 15, 2011 | 36.18 | 36.41 | 35.45 | 36.05 | 594,840 | +0.48(+1.36%) |
Dec 14, 2011 | 35.60 | 36.07 | 34.76 | 35.57 | 750,015 | -0.33(-0.93%) |
Dec 13, 2011 | 37.28 | 37.68 | 35.63 | 35.90 | 761,398 | -1.00(-2.70%) |
Dec 12, 2011 | 37.31 | 37.58 | 36.33 | 36.90 | 1,229,901 | -1.46(-3.80%) |
Dec 09, 2011 | 37.60 | 38.52 | 37.34 | 38.35 | 584,018 | +0.93(+2.50%) |
Dec 08, 2011 | 38.48 | 38.69 | 37.07 | 37.42 | 773,102 | -1.59(-4.07%) |
Dec 07, 2011 | 38.35 | 39.35 | 37.62 | 39.01 | 1,020,641 | +0.19(+0.50%) |
Dec 06, 2011 | 38.56 | 39.27 | 37.90 | 38.81 | 914,062 | +0.23(+0.61%) |
Dec 05, 2011 | 38.79 | 39.64 | 38.16 | 38.58 | 1,389,647 | +0.54(+1.43%) |
Dec 02, 2011 | 38.33 | 38.69 | 37.89 | 38.03 | 1,129,931 | +0.27(+0.72%) |
Dec 01, 2011 | 37.99 | 38.76 | 37.40 | 37.76 | 1,042,578 | -0.47(-1.22%) |
Nov 30, 2011 | 36.10 | 38.25 | 36.10 | 38.23 | 1,401,951 | +3.75(+10.88%) |
Nov 29, 2011 | 34.46 | 34.94 | 33.97 | 34.48 | 605,205 | +0.19(+0.54%) |
Nov 28, 2011 | 34.47 | 34.97 | 33.98 | 34.29 | 917,862 | +1.51(+4.61%) |
Nov 25, 2011 | 32.69 | 33.18 | 32.58 | 32.78 | 336,077 | +0.04(+0.12%) |
Nov 23, 2011 | 33.58 | 33.58 | 32.45 | 32.74 | 958,932 | -1.33(-3.90%) |
Nov 22, 2011 | 33.97 | 34.21 | 33.26 | 34.07 | 1,489,517 | +0.08(+0.23%) |
Nov 21, 2011 | 33.20 | 34.21 | 33.20 | 33.99 | 1,418,172 | -0.22(-0.64%) |
Nov 18, 2011 | 33.92 | 34.64 | 33.50 | 34.21 | 969,173 | +0.63(+1.87%) |
Nov 17, 2011 | 34.64 | 35.15 | 33.28 | 33.58 | 769,511 | -1.06(-3.07%) |
Nov 16, 2011 | 35.29 | 35.63 | 34.51 | 34.64 | 1,039,695 | -1.28(-3.57%) |
Nov 15, 2011 | 35.10 | 36.24 | 34.91 | 35.92 | 678,556 | +0.57(+1.60%) |
Nov 14, 2011 | 35.05 | 35.51 | 34.70 | 35.36 | 706,415 | +0.23(+0.64%) |
Nov 11, 2011 | 34.38 | 35.56 | 34.22 | 35.13 | 539,040 | +1.39(+4.12%) |
Nov 10, 2011 | 33.77 | 33.95 | 32.99 | 33.74 | 843,227 | +0.57(+1.71%) |
Nov 09, 2011 | 34.01 | 34.30 | 32.92 | 33.17 | 829,737 | -2.10(-5.96%) |
Nov 08, 2011 | 35.36 | 35.95 | 34.82 | 35.28 | 707,064 | +0.16(+0.46%) |
Nov 07, 2011 | 35.41 | 35.92 | 34.49 | 35.12 | 638,853 | -0.22(-0.62%) |
Nov 04, 2011 | 34.27 | 35.60 | 34.21 | 35.33 | 1,087,378 | +0.60(+1.72%) |
Nov 03, 2011 | 34.53 | 34.97 | 33.49 | 34.73 | 892,298 | +0.78(+2.29%) |
Nov 02, 2011 | 33.79 | 34.26 | 33.37 | 33.96 | 1,196,760 | +1.23(+3.77%) |
Nov 01, 2011 | 32.38 | 33.46 | 31.98 | 32.72 | 1,247,264 | -1.58(-4.59%) |
Oct 31, 2011 | 35.05 | 35.05 | 33.74 | 34.30 | 1,310,006 | -1.40(-3.91%) |
Oct 28, 2011 | 35.46 | 36.24 | 34.97 | 35.70 | 830,670 | +0.08(+0.22%) |
Oct 27, 2011 | 34.46 | 36.25 | 32.93 | 35.62 | 1,063,340 | +3.54(+11.03%) |
Oct 26, 2011 | 32.30 | 32.47 | 30.82 | 32.08 | 864,211 | +0.59(+1.87%) |
Oct 25, 2011 | 32.57 | 32.57 | 31.40 | 31.49 | 522,791 | -1.41(-4.29%) |
Oct 24, 2011 | 31.73 | 33.23 | 31.73 | 32.90 | 598,619 | +1.46(+4.64%) |
Oct 21, 2011 | 31.15 | 31.77 | 30.73 | 31.44 | 385,678 | +0.85(+2.79%) |
Oct 20, 2011 | 29.98 | 30.68 | 29.32 | 30.59 | 577,346 | +0.54(+1.81%) |
Oct 19, 2011 | 30.57 | 30.75 | 29.90 | 30.05 | 738,726 | -0.65(-2.12%) |
Oct 18, 2011 | 29.35 | 30.89 | 29.17 | 30.70 | 1,244,504 | +1.20(+4.05%) |
Oct 17, 2011 | 30.67 | 30.73 | 29.37 | 29.50 | 504,042 | -1.39(-4.50%) |
Oct 14, 2011 | 30.92 | 31.09 | 30.24 | 30.89 | 486,223 | +0.53(+1.74%) |
Oct 13, 2011 | 30.09 | 30.67 | 29.40 | 30.36 | 564,531 | -0.09(-0.31%) |
Oct 12, 2011 | 29.84 | 31.03 | 29.74 | 30.46 | 737,251 | +0.96(+3.26%) |
Oct 11, 2011 | 29.10 | 29.86 | 28.85 | 29.50 | 398,687 | +0.02(+0.05%) |
Oct 10, 2011 | 28.89 | 29.49 | 28.77 | 29.48 | 400,269 | +1.46(+5.21%) |
Oct 07, 2011 | 29.15 | 29.27 | 27.54 | 28.02 | 640,834 | -0.92(-3.17%) |
Oct 06, 2011 | 28.74 | 29.18 | 28.53 | 28.94 | 806,607 | +1.06(+3.79%) |
Oct 05, 2011 | 25.80 | 28.07 | 25.36 | 27.88 | 1,566,195 | +2.07(+8.03%) |
Oct 04, 2011 | 24.64 | 25.86 | 24.13 | 25.81 | 1,603,159 | +0.94(+3.78%) |
Oct 03, 2011 | 25.96 | 26.60 | 24.67 | 24.87 | 1,193,593 | -1.53(-5.79%) |
Sep 30, 2011 | 26.73 | 27.14 | 26.33 | 26.40 | 544,449 | -1.00(-3.65%) |
Sep 29, 2011 | 28.01 | 28.20 | 26.54 | 27.40 | 646,340 | +0.20(+0.74%) |
Sep 28, 2011 | 29.11 | 29.18 | 26.99 | 27.20 | 996,021 | -1.84(-6.34%) |
Sep 27, 2011 | 28.38 | 30.03 | 28.29 | 29.04 | 1,027,104 | +1.55(+5.65%) |
Sep 26, 2011 | 27.31 | 27.54 | 25.91 | 27.49 | 591,569 | +0.95(+3.60%) |
Sep 23, 2011 | 25.79 | 27.01 | 25.79 | 26.53 | 594,527 | +0.39(+1.48%) |
Sep 22, 2011 | 27.17 | 27.35 | 25.42 | 26.14 | 1,025,604 | -2.11(-7.47%) |
Sep 21, 2011 | 29.48 | 29.48 | 28.25 | 28.25 | 695,477 | -1.33(-4.49%) |
Sep 20, 2011 | 30.77 | 30.98 | 29.57 | 29.58 | 588,016 | -1.13(-3.67%) |
Sep 19, 2011 | 30.72 | 30.86 | 30.09 | 30.71 | 790,141 | -0.79(-2.51%) |
Sep 16, 2011 | 31.96 | 32.18 | 31.12 | 31.50 | 813,499 | -0.31(-0.98%) |
Sep 15, 2011 | 31.68 | 31.96 | 31.30 | 31.81 | 703,246 | +0.46(+1.46%) |
Sep 14, 2011 | 31.16 | 31.74 | 30.29 | 31.35 | 922,235 | +0.47(+1.53%) |
Sep 13, 2011 | 30.07 | 31.00 | 29.47 | 30.88 | 1,102,543 | +0.99(+3.32%) |
Sep 12, 2011 | 29.50 | 30.31 | 29.13 | 29.88 | 739,395 | +0.00(+0.00%) |
Sep 09, 2011 | 30.45 | 30.74 | 29.69 | 29.88 | 663,784 | -0.95(-3.10%) |
Sep 08, 2011 | 30.94 | 31.37 | 30.70 | 30.84 | 582,870 | -0.43(-1.37%) |
Sep 07, 2011 | 30.67 | 31.47 | 30.67 | 31.27 | 712,589 | +1.32(+4.41%) |
Sep 06, 2011 | 29.11 | 30.03 | 28.42 | 29.95 | 1,287,474 | -0.16(-0.54%) |
Sep 02, 2011 | 30.61 | 31.38 | 29.83 | 30.11 | 387,785 | -1.39(-4.41%) |
Sep 01, 2011 | 32.17 | 32.51 | 31.44 | 31.50 | 523,755 | -0.67(-2.08%) |
Aug 31, 2011 | 33.51 | 33.88 | 31.89 | 32.17 | 1,886,033 | +0.37(+1.17%) |
Aug 30, 2011 | 31.13 | 32.14 | 31.02 | 31.79 | 651,520 | +0.07(+0.22%) |
Aug 29, 2011 | 30.84 | 31.78 | 30.67 | 31.72 | 489,901 | +1.53(+5.06%) |
Aug 26, 2011 | 28.84 | 30.36 | 28.52 | 30.19 | 531,312 | +1.07(+3.68%) |
Aug 25, 2011 | 30.13 | 30.28 | 28.94 | 29.12 | 527,623 | -0.70(-2.34%) |
Aug 24, 2011 | 29.48 | 29.95 | 29.03 | 29.82 | 402,286 | +0.32(+1.08%) |
Aug 23, 2011 | 28.73 | 29.50 | 28.56 | 29.50 | 689,701 | +0.88(+3.09%) |
Aug 22, 2011 | 29.88 | 29.97 | 28.49 | 28.62 | 686,751 | -0.33(-1.13%) |
Aug 19, 2011 | 28.69 | 30.16 | 28.64 | 28.94 | 1,242,751 | -0.12(-0.43%) |
Aug 18, 2011 | 30.26 | 30.26 | 28.52 | 29.07 | 1,345,051 | -2.24(-7.16%) |
Aug 17, 2011 | 31.65 | 32.17 | 31.13 | 31.31 | 612,963 | -0.33(-1.05%) |
Aug 16, 2011 | 31.52 | 32.23 | 31.32 | 31.65 | 1,041,020 | -0.42(-1.30%) |
Aug 15, 2011 | 31.91 | 32.10 | 31.75 | 32.06 | 534,654 | +0.52(+1.64%) |
Aug 12, 2011 | 31.58 | 31.99 | 31.23 | 31.54 | 676,545 | +0.34(+1.09%) |
Aug 11, 2011 | 30.13 | 31.57 | 29.18 | 31.20 | 1,805,029 | +1.35(+4.54%) |
Aug 10, 2011 | 29.90 | 31.54 | 29.22 | 29.85 | 2,910,543 | -0.87(-2.82%) |
Aug 09, 2011 | 31.61 | 30.72 | 28.60 | 30.72 | 1,917,379 | +1.86(+6.44%) |
Aug 08, 2011 | 31.61 | 31.90 | 28.86 | 28.86 | 3,293,805 | -3.99(-12.13%) |
Aug 05, 2011 | 33.77 | 34.20 | 31.60 | 32.85 | 1,653,120 | -0.40(-1.21%) |
Aug 04, 2011 | 34.37 | 34.90 | 33.25 | 33.25 | 1,868,237 | -2.08(-5.89%) |
Aug 03, 2011 | 35.51 | 35.63 | 34.11 | 35.33 | 1,101,644 | -0.11(-0.31%) |
Aug 02, 2011 | 35.65 | 36.37 | 35.41 | 35.44 | 1,355,322 | -0.56(-1.57%) |
Aug 01, 2011 | 36.90 | 37.06 | 35.56 | 36.00 | 907,895 | -0.38(-1.04%) |
Jul 29, 2011 | 35.95 | 36.65 | 35.45 | 36.38 | 842,458 | -0.13(-0.36%) |
Jul 28, 2011 | 36.37 | 37.74 | 36.26 | 36.51 | 1,501,480 | -0.01(-0.02%) |
Jul 27, 2011 | 37.76 | 37.93 | 36.41 | 36.52 | 1,067,696 | -1.52(-4.01%) |
Jul 26, 2011 | 38.81 | 38.81 | 37.98 | 38.05 | 1,023,799 | -0.89(-2.29%) |
Jul 25, 2011 | 38.60 | 39.17 | 38.51 | 38.94 | 772,975 | -0.09(-0.24%) |
Jul 22, 2011 | 38.98 | 39.11 | 38.92 | 39.03 | 472,636 | +0.09(+0.24%) |
Jul 21, 2011 | 38.45 | 38.99 | 38.29 | 38.94 | 914,192 | +0.67(+1.74%) |
Jul 20, 2011 | 38.48 | 38.48 | 38.08 | 38.27 | 671,207 | -0.17(-0.44%) |
Jul 19, 2011 | 38.22 | 38.46 | 38.12 | 38.44 | 943,828 | +0.81(+2.16%) |
Jul 18, 2011 | 38.01 | 38.25 | 37.47 | 37.63 | 988,518 | -0.43(-1.12%) |
Jul 15, 2011 | 37.48 | 38.08 | 37.15 | 38.05 | 1,128,339 | +0.66(+1.76%) |
Jul 14, 2011 | 37.87 | 38.25 | 37.30 | 37.40 | 1,174,519 | -0.27(-0.72%) |
Jul 13, 2011 | 37.66 | 38.70 | 37.51 | 37.67 | 866,427 | +0.28(+0.75%) |
Jul 12, 2011 | 37.52 | 37.92 | 37.36 | 37.39 | 539,891 | -0.26(-0.70%) |
Jul 11, 2011 | 37.74 | 37.97 | 37.38 | 37.65 | 1,193,149 | -0.71(-1.86%) |
Jul 08, 2011 | 37.92 | 38.42 | 37.73 | 38.36 | 1,146,741 | -0.05(-0.14%) |
Jul 07, 2011 | 38.34 | 38.53 | 38.20 | 38.42 | 1,617,677 | +0.60(+1.60%) |
Jul 06, 2011 | 37.99 | 38.11 | 37.44 | 37.81 | 1,378,781 | -0.11(-0.29%) |
Jul 05, 2011 | 38.61 | 38.61 | 37.88 | 37.92 | 1,778,747 | -0.81(-2.10%) |
Jul 01, 2011 | 38.44 | 38.80 | 37.94 | 38.73 | 1,522,436 | +0.31(+0.81%) |
Jun 30, 2011 | 38.36 | 38.87 | 38.30 | 38.42 | 1,452,618 | +0.09(+0.22%) |
Jun 29, 2011 | 38.00 | 38.70 | 37.91 | 38.34 | 950,348 | +0.58(+1.54%) |
Jun 28, 2011 | 37.20 | 37.90 | 37.13 | 37.76 | 638,762 | +0.86(+2.33%) |
Jun 27, 2011 | 37.18 | 37.30 | 36.71 | 36.90 | 600,104 | -0.30(-0.81%) |
Jun 24, 2011 | 37.61 | 37.89 | 36.82 | 37.20 | 1,206,869 | -0.39(-1.05%) |
Jun 23, 2011 | 36.85 | 37.67 | 36.27 | 37.60 | 1,134,052 | +0.09(+0.25%) |
Jun 22, 2011 | 37.68 | 38.03 | 37.44 | 37.50 | 1,206,603 | -0.24(-0.64%) |
Jun 21, 2011 | 37.24 | 37.97 | 37.17 | 37.74 | 726,687 | +0.90(+2.44%) |
Jun 20, 2011 | 36.67 | 37.05 | 36.62 | 36.85 | 923,113 | +0.40(+1.10%) |
Jun 17, 2011 | 36.94 | 36.94 | 36.02 | 36.44 | 1,557,202 | -0.05(-0.15%) |
Jun 16, 2011 | 36.68 | 37.26 | 35.96 | 36.50 | 1,322,703 | -0.02(-0.04%) |
Jun 15, 2011 | 36.84 | 37.59 | 36.37 | 36.51 | 1,039,988 | -0.70(-1.87%) |
Jun 14, 2011 | 36.66 | 37.47 | 36.61 | 37.21 | 975,490 | +1.03(+2.84%) |
Jun 13, 2011 | 37.16 | 37.16 | 35.80 | 36.18 | 1,047,733 | -0.93(-2.50%) |
Jun 10, 2011 | 36.27 | 37.32 | 36.17 | 37.11 | 1,871,311 | +0.66(+1.80%) |
Jun 09, 2011 | 36.34 | 36.78 | 36.08 | 36.45 | 802,929 | +0.26(+0.71%) |
Jun 08, 2011 | 36.30 | 36.53 | 36.00 | 36.20 | 1,096,928 | -0.34(-0.93%) |
Jun 07, 2011 | 36.27 | 37.09 | 36.12 | 36.54 | 967,699 | +0.46(+1.29%) |
Jun 06, 2011 | 36.80 | 37.12 | 36.01 | 36.07 | 1,161,316 | -0.72(-1.96%) |
Jun 03, 2011 | 37.41 | 37.88 | 36.71 | 36.79 | 1,282,108 | -2.34(-5.99%) |
May 24, 2011 | 39.21 | 39.88 | 39.04 | 39.14 | 534,554 | +0.23(+0.60%) |
May 23, 2011 | 38.67 | 39.35 | 38.58 | 38.91 | 729,601 | -0.72(-1.81%) |
May 20, 2011 | 39.98 | 40.16 | 39.43 | 39.62 | 772,856 | -0.49(-1.23%) |
May 19, 2011 | 40.61 | 40.61 | 39.49 | 40.12 | 804,763 | -0.22(-0.54%) |
May 18, 2011 | 39.65 | 40.43 | 39.49 | 40.33 | 612,322 | +0.69(+1.73%) |
May 17, 2011 | 39.45 | 40.02 | 39.22 | 39.65 | 630,627 | +0.02(+0.06%) |
May 16, 2011 | 39.21 | 40.75 | 38.90 | 39.62 | 893,058 | +0.15(+0.37%) |
May 13, 2011 | 40.23 | 40.33 | 39.25 | 39.48 | 925,347 | -0.72(-1.79%) |
May 12, 2011 | 39.76 | 40.77 | 39.57 | 40.19 | 1,513,678 | -0.39(-0.95%) |
May 11, 2011 | 42.13 | 42.13 | 40.44 | 40.58 | 967,551 | -1.73(-4.09%) |
May 10, 2011 | 42.02 | 42.34 | 41.33 | 42.31 | 604,797 | +0.46(+1.09%) |
May 09, 2011 | 40.46 | 42.00 | 40.46 | 41.85 | 734,328 | +1.43(+3.53%) |
May 06, 2011 | 41.24 | 41.80 | 40.00 | 40.43 | 1,443,445 | -0.20(-0.49%) |
May 05, 2011 | 40.70 | 41.77 | 40.32 | 40.63 | 772,070 | -0.83(-2.01%) |
May 04, 2011 | 42.60 | 42.60 | 40.94 | 41.46 | 794,270 | -1.18(-2.77%) |
May 03, 2011 | 42.64 | 42.87 | 42.12 | 42.64 | 907,107 | +0.08(+0.18%) |