Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 49.78 | 50.04 | 49.12 | 49.83 | 728,206 | -0.33(-0.66%) |
Apr 27, 2012 | 50.08 | 50.55 | 49.71 | 50.16 | 1,027,620 | +0.19(+0.39%) |
Apr 26, 2012 | 49.30 | 50.08 | 49.28 | 49.97 | 612,999 | +0.66(+1.35%) |
Apr 25, 2012 | 48.65 | 49.75 | 48.65 | 49.30 | 644,392 | +0.98(+2.03%) |
Apr 24, 2012 | 48.38 | 48.56 | 47.91 | 48.32 | 833,447 | -0.07(-0.14%) |
Apr 23, 2012 | 48.60 | 48.77 | 47.92 | 48.39 | 776,837 | -0.54(-1.10%) |
Apr 20, 2012 | 49.25 | 49.43 | 48.66 | 48.93 | 736,155 | -0.18(-0.36%) |
Apr 19, 2012 | 49.46 | 49.71 | 48.68 | 49.11 | 807,758 | -0.51(-1.03%) |
Apr 18, 2012 | 49.47 | 49.71 | 49.18 | 49.62 | 525,730 | +0.02(+0.03%) |
Apr 17, 2012 | 49.40 | 50.05 | 49.38 | 49.61 | 863,303 | +0.45(+0.91%) |
Apr 16, 2012 | 48.99 | 49.37 | 48.40 | 49.16 | 765,245 | +0.31(+0.63%) |
Apr 13, 2012 | 48.55 | 49.24 | 48.43 | 48.85 | 761,908 | +0.11(+0.22%) |
Apr 12, 2012 | 48.18 | 49.04 | 47.91 | 48.74 | 924,041 | +0.60(+1.25%) |
Apr 11, 2012 | 47.40 | 48.29 | 47.36 | 48.14 | 721,171 | +1.04(+2.21%) |
Apr 10, 2012 | 48.52 | 48.70 | 46.93 | 47.10 | 1,176,455 | -1.61(-3.30%) |
Apr 09, 2012 | 48.32 | 48.88 | 47.97 | 48.70 | 746,164 | -0.32(-0.66%) |
Apr 05, 2012 | 49.01 | 49.68 | 48.77 | 49.03 | 725,698 | -0.02(-0.05%) |
Apr 04, 2012 | 48.69 | 49.06 | 48.60 | 49.05 | 904,568 | -0.26(-0.53%) |
Apr 03, 2012 | 49.12 | 49.78 | 48.96 | 49.31 | 840,219 | +0.20(+0.41%) |
Apr 02, 2012 | 48.73 | 49.41 | 48.12 | 49.11 | 835,089 | +0.47(+0.97%) |
Mar 30, 2012 | 48.87 | 48.90 | 48.29 | 48.64 | 993,226 | +0.03(+0.06%) |
Mar 29, 2012 | 48.21 | 48.78 | 48.05 | 48.61 | 857,158 | +0.11(+0.22%) |
Mar 28, 2012 | 49.14 | 49.25 | 47.97 | 48.50 | 1,111,013 | -0.37(-0.76%) |
Mar 27, 2012 | 49.24 | 49.74 | 48.68 | 48.87 | 796,572 | -0.40(-0.81%) |
Mar 26, 2012 | 48.42 | 49.48 | 48.40 | 49.27 | 779,872 | +1.33(+2.78%) |
Mar 23, 2012 | 48.26 | 48.27 | 47.08 | 47.94 | 662,446 | -0.39(-0.80%) |
Mar 22, 2012 | 48.39 | 48.88 | 47.77 | 48.32 | 912,166 | -0.37(-0.76%) |
Mar 21, 2012 | 48.88 | 49.35 | 48.59 | 48.69 | 665,823 | -0.13(-0.27%) |
Mar 20, 2012 | 48.83 | 49.00 | 48.56 | 48.83 | 731,414 | +0.26(+0.54%) |
Mar 19, 2012 | 48.62 | 48.73 | 47.88 | 48.56 | 800,572 | -0.05(-0.11%) |
Mar 16, 2012 | 49.12 | 49.39 | 48.49 | 48.62 | 1,026,566 | -0.46(-0.94%) |
Mar 15, 2012 | 49.13 | 49.49 | 48.26 | 49.08 | 727,985 | +0.05(+0.11%) |
Mar 14, 2012 | 48.79 | 49.16 | 48.46 | 49.03 | 1,353,507 | +0.34(+0.70%) |
Mar 13, 2012 | 48.73 | 49.00 | 48.13 | 48.69 | 1,079,483 | +0.10(+0.21%) |
Mar 12, 2012 | 48.46 | 49.54 | 48.22 | 48.59 | 1,325,090 | +0.13(+0.27%) |
Mar 09, 2012 | 48.18 | 48.77 | 47.85 | 48.46 | 1,036,802 | +0.50(+1.05%) |
Mar 08, 2012 | 48.01 | 48.34 | 47.44 | 47.95 | 1,026,675 | +0.14(+0.29%) |
Mar 07, 2012 | 47.30 | 48.04 | 46.84 | 47.82 | 1,479,564 | +0.67(+1.42%) |
Mar 06, 2012 | 47.34 | 47.50 | 46.84 | 47.14 | 830,326 | -0.56(-1.18%) |
Mar 05, 2012 | 46.95 | 48.02 | 46.75 | 47.71 | 1,455,974 | +0.57(+1.21%) |
Mar 02, 2012 | 46.43 | 47.48 | 46.43 | 47.14 | 1,209,551 | +0.53(+1.14%) |
Mar 01, 2012 | 46.88 | 47.41 | 46.40 | 46.60 | 1,701,422 | -0.55(-1.16%) |
Feb 29, 2012 | 47.04 | 47.88 | 46.92 | 47.15 | 1,459,064 | +0.26(+0.56%) |
Feb 28, 2012 | 45.67 | 47.04 | 45.53 | 46.89 | 1,526,765 | +1.12(+2.44%) |
Feb 27, 2012 | 45.25 | 45.98 | 45.05 | 45.77 | 1,164,407 | +0.38(+0.83%) |
Feb 24, 2012 | 44.14 | 45.76 | 43.72 | 45.39 | 1,755,899 | +0.79(+1.78%) |
Feb 23, 2012 | 41.96 | 45.41 | 41.56 | 44.60 | 4,287,766 | +4.34(+10.79%) |
Feb 22, 2012 | 40.10 | 41.18 | 39.42 | 40.26 | 1,469,250 | +0.18(+0.44%) |
Feb 21, 2012 | 39.89 | 40.54 | 39.48 | 40.08 | 1,594,625 | +0.38(+0.95%) |
Feb 17, 2012 | 37.79 | 40.18 | 37.76 | 39.70 | 1,554,559 | +1.91(+5.06%) |
Feb 16, 2012 | 37.73 | 37.85 | 37.38 | 37.79 | 721,835 | +0.11(+0.29%) |
Feb 15, 2012 | 37.49 | 37.78 | 36.96 | 37.68 | 941,644 | +0.42(+1.12%) |
Feb 14, 2012 | 37.68 | 37.79 | 36.82 | 37.27 | 1,039,094 | -0.49(-1.29%) |
Feb 13, 2012 | 38.25 | 38.28 | 37.64 | 37.75 | 778,389 | -0.03(-0.08%) |
Feb 10, 2012 | 37.27 | 37.97 | 37.10 | 37.78 | 700,591 | +0.18(+0.47%) |
Feb 09, 2012 | 38.08 | 38.08 | 37.37 | 37.60 | 1,114,901 | -0.49(-1.28%) |
Feb 08, 2012 | 38.16 | 39.14 | 37.97 | 38.09 | 1,227,995 | -0.02(-0.04%) |
Feb 07, 2012 | 37.57 | 38.19 | 37.37 | 38.11 | 879,710 | +0.36(+0.96%) |
Feb 06, 2012 | 36.70 | 37.92 | 36.70 | 37.74 | 1,206,696 | +0.75(+2.02%) |
Feb 03, 2012 | 35.36 | 37.03 | 35.20 | 37.00 | 1,398,441 | +2.12(+6.08%) |
Feb 02, 2012 | 33.86 | 34.90 | 33.72 | 34.87 | 1,175,196 | +1.03(+3.03%) |
Feb 01, 2012 | 34.18 | 34.32 | 33.70 | 33.85 | 1,353,520 | -0.28(-0.81%) |
Jan 31, 2012 | 34.73 | 34.74 | 33.79 | 34.13 | 1,165,732 | -0.68(-1.95%) |
Jan 30, 2012 | 35.27 | 35.30 | 34.59 | 34.80 | 1,136,419 | -0.78(-2.19%) |
Jan 27, 2012 | 34.50 | 35.75 | 34.30 | 35.58 | 1,024,402 | +1.03(+2.97%) |
Jan 26, 2012 | 35.48 | 35.68 | 34.33 | 34.56 | 777,317 | -0.79(-2.23%) |
Jan 25, 2012 | 35.42 | 35.50 | 34.77 | 35.34 | 927,904 | -0.02(-0.07%) |
Jan 24, 2012 | 35.13 | 35.68 | 34.98 | 35.37 | 686,905 | +0.02(+0.07%) |
Jan 23, 2012 | 35.58 | 36.21 | 35.02 | 35.34 | 711,952 | -0.29(-0.82%) |
Jan 20, 2012 | 35.97 | 36.50 | 35.29 | 35.64 | 809,870 | -0.38(-1.05%) |
Jan 19, 2012 | 35.68 | 36.26 | 35.54 | 36.02 | 791,813 | +0.32(+0.89%) |
Jan 18, 2012 | 35.09 | 35.78 | 34.72 | 35.70 | 626,242 | +0.64(+1.83%) |
Jan 17, 2012 | 34.93 | 35.44 | 34.47 | 35.06 | 677,865 | +0.27(+0.78%) |
Jan 13, 2012 | 34.94 | 35.31 | 34.60 | 34.79 | 622,302 | -0.41(-1.16%) |
Jan 12, 2012 | 35.16 | 35.52 | 34.80 | 35.20 | 795,990 | +0.08(+0.24%) |
Jan 11, 2012 | 34.54 | 35.35 | 34.54 | 35.11 | 800,756 | +0.46(+1.34%) |
Jan 10, 2012 | 34.70 | 35.02 | 34.47 | 34.65 | 1,000,494 | +0.24(+0.69%) |
Jan 09, 2012 | 34.53 | 34.92 | 34.17 | 34.41 | 742,915 | -0.04(-0.11%) |
Jan 06, 2012 | 34.87 | 35.21 | 34.39 | 34.45 | 1,128,379 | -0.01(-0.02%) |
Jan 05, 2012 | 33.38 | 34.57 | 32.81 | 34.46 | 3,007,726 | +1.27(+3.83%) |
Jan 04, 2012 | 33.83 | 34.06 | 33.16 | 33.19 | 2,841,486 | -1.43(-4.12%) |
Dec 30, 2011 | 34.90 | 34.97 | 34.57 | 34.61 | 758,012 | -0.39(-1.10%) |
Dec 29, 2011 | 35.01 | 35.41 | 34.73 | 35.00 | 552,824 | +0.00(+0.00%) |
Dec 28, 2011 | 35.40 | 35.64 | 34.88 | 35.00 | 710,630 | -0.49(-1.39%) |
Dec 27, 2011 | 34.40 | 35.65 | 34.23 | 35.49 | 1,297,984 | +0.86(+2.49%) |
Dec 23, 2011 | 34.29 | 34.67 | 34.07 | 34.63 | 449,494 | -0.14(-0.40%) |
Dec 21, 2011 | 34.00 | 34.95 | 33.79 | 34.77 | 1,866,270 | +0.78(+2.29%) |
Dec 20, 2011 | 33.92 | 34.45 | 33.38 | 33.99 | 1,946,546 | +0.77(+2.32%) |
Dec 19, 2011 | 34.20 | 34.41 | 33.13 | 33.22 | 1,523,265 | -0.82(-2.40%) |
Dec 16, 2011 | 34.36 | 34.61 | 33.70 | 34.04 | 1,464,721 | +0.03(+0.09%) |
Dec 15, 2011 | 34.49 | 34.79 | 33.90 | 34.00 | 2,264,192 | -0.11(-0.32%) |
Dec 14, 2011 | 35.51 | 35.51 | 33.97 | 34.11 | 1,843,833 | -1.49(-4.18%) |
Dec 13, 2011 | 36.42 | 36.56 | 35.33 | 35.60 | 1,421,959 | -0.54(-1.49%) |
Dec 12, 2011 | 36.28 | 36.38 | 35.18 | 36.14 | 1,376,930 | -0.77(-2.09%) |
Dec 09, 2011 | 36.67 | 37.55 | 36.33 | 36.91 | 742,998 | +0.18(+0.50%) |
Dec 08, 2011 | 37.25 | 37.39 | 36.60 | 36.72 | 755,280 | -0.65(-1.75%) |
Dec 07, 2011 | 37.03 | 37.86 | 36.91 | 37.38 | 920,529 | -0.13(-0.35%) |
Dec 06, 2011 | 37.73 | 37.83 | 37.16 | 37.51 | 790,916 | -0.05(-0.12%) |
Dec 05, 2011 | 37.15 | 37.61 | 36.95 | 37.56 | 885,534 | +1.05(+2.87%) |
Dec 02, 2011 | 36.30 | 37.21 | 35.88 | 36.51 | 1,772,978 | +0.89(+2.49%) |
Dec 01, 2011 | 36.08 | 36.73 | 35.51 | 35.62 | 1,736,031 | -0.59(-1.62%) |
Nov 30, 2011 | 36.42 | 36.45 | 35.44 | 36.21 | 2,392,367 | +0.55(+1.53%) |
Nov 29, 2011 | 37.59 | 37.59 | 34.81 | 35.66 | 4,033,334 | -2.62(-6.84%) |
Nov 28, 2011 | 38.46 | 39.29 | 37.93 | 38.28 | 965,200 | +0.94(+2.52%) |
Nov 25, 2011 | 37.69 | 38.05 | 37.26 | 37.34 | 601,744 | -0.29(-0.76%) |
Nov 23, 2011 | 38.10 | 38.11 | 37.26 | 37.63 | 1,323,690 | -0.69(-1.81%) |
Nov 22, 2011 | 38.04 | 38.43 | 37.62 | 38.32 | 1,519,969 | +0.16(+0.42%) |
Nov 21, 2011 | 37.35 | 38.43 | 37.24 | 38.16 | 1,690,495 | +0.32(+0.83%) |
Nov 18, 2011 | 37.56 | 38.16 | 37.47 | 37.84 | 1,479,848 | +0.53(+1.42%) |
Nov 17, 2011 | 38.36 | 38.57 | 37.11 | 37.31 | 1,225,450 | -1.11(-2.89%) |
Nov 16, 2011 | 38.67 | 39.64 | 38.38 | 38.42 | 2,204,715 | -0.52(-1.35%) |
Nov 15, 2011 | 37.91 | 39.34 | 37.89 | 38.94 | 2,288,739 | +1.06(+2.79%) |
Nov 14, 2011 | 37.59 | 38.53 | 37.46 | 37.89 | 2,570,979 | +0.75(+2.03%) |
Nov 11, 2011 | 40.81 | 40.82 | 36.22 | 37.13 | 6,414,624 | -5.37(-12.63%) |
Nov 10, 2011 | 42.58 | 42.82 | 41.75 | 42.50 | 929,165 | +0.56(+1.34%) |
Nov 09, 2011 | 41.59 | 42.32 | 41.45 | 41.94 | 1,170,317 | -0.72(-1.68%) |
Nov 08, 2011 | 42.63 | 42.83 | 41.42 | 42.66 | 1,337,340 | +0.32(+0.76%) |
Nov 07, 2011 | 42.79 | 43.37 | 41.84 | 42.33 | 1,038,276 | -0.35(-0.81%) |
Nov 04, 2011 | 41.12 | 42.77 | 40.85 | 42.68 | 1,380,867 | +1.10(+2.65%) |
Nov 03, 2011 | 41.22 | 41.92 | 40.28 | 41.58 | 1,787,576 | +1.11(+2.74%) |
Nov 02, 2011 | 39.95 | 40.74 | 39.52 | 40.47 | 899,791 | +1.02(+2.60%) |
Nov 01, 2011 | 38.23 | 39.84 | 38.14 | 39.44 | 1,113,827 | -0.25(-0.64%) |
Oct 31, 2011 | 39.24 | 40.27 | 39.05 | 39.70 | 832,247 | -0.22(-0.56%) |
Oct 28, 2011 | 40.31 | 40.78 | 39.65 | 39.92 | 893,927 | -0.59(-1.46%) |
Oct 27, 2011 | 40.11 | 40.89 | 39.77 | 40.51 | 970,314 | +1.71(+4.41%) |
Oct 26, 2011 | 39.17 | 39.58 | 38.55 | 38.80 | 922,124 | -0.03(-0.08%) |
Oct 25, 2011 | 39.95 | 40.14 | 38.67 | 38.83 | 610,916 | -1.22(-3.04%) |
Oct 24, 2011 | 38.76 | 40.40 | 38.61 | 40.05 | 1,414,096 | +1.46(+3.79%) |
Oct 21, 2011 | 39.16 | 39.34 | 37.89 | 38.59 | 978,640 | +0.06(+0.16%) |
Oct 20, 2011 | 38.78 | 39.07 | 38.01 | 38.53 | 1,216,408 | -0.32(-0.83%) |
Oct 19, 2011 | 39.49 | 39.74 | 38.71 | 38.85 | 1,450,502 | -0.79(-2.00%) |
Oct 18, 2011 | 38.25 | 40.10 | 37.67 | 39.64 | 1,190,922 | +1.30(+3.40%) |
Oct 17, 2011 | 38.52 | 39.24 | 38.21 | 38.34 | 745,049 | -0.20(-0.52%) |
Oct 14, 2011 | 37.89 | 38.67 | 37.43 | 38.54 | 947,811 | +1.09(+2.90%) |
Oct 13, 2011 | 37.34 | 37.89 | 36.96 | 37.46 | 928,786 | -0.19(-0.51%) |
Oct 12, 2011 | 37.09 | 38.36 | 36.78 | 37.65 | 1,957,982 | +0.84(+2.28%) |
Oct 11, 2011 | 35.28 | 36.99 | 35.18 | 36.81 | 2,163,456 | +1.36(+3.82%) |
Oct 10, 2011 | 34.58 | 35.87 | 34.58 | 35.45 | 1,011,810 | +1.39(+4.09%) |
Oct 07, 2011 | 34.10 | 34.52 | 33.60 | 34.06 | 801,202 | +0.27(+0.80%) |
Oct 06, 2011 | 33.15 | 33.90 | 32.83 | 33.79 | 1,233,786 | +0.49(+1.48%) |
Oct 05, 2011 | 33.02 | 33.43 | 31.97 | 33.30 | 1,282,785 | +0.20(+0.61%) |
Oct 04, 2011 | 31.40 | 33.15 | 30.82 | 33.10 | 1,456,840 | +1.11(+3.47%) |
Oct 03, 2011 | 33.03 | 33.84 | 31.95 | 31.99 | 1,478,953 | -1.51(-4.51%) |
Sep 30, 2011 | 34.19 | 35.21 | 33.46 | 33.50 | 1,144,363 | -1.29(-3.70%) |
Sep 29, 2011 | 36.70 | 36.72 | 34.10 | 34.78 | 1,448,073 | -1.19(-3.32%) |
Sep 28, 2011 | 36.75 | 37.55 | 35.83 | 35.98 | 819,999 | -0.52(-1.44%) |
Sep 27, 2011 | 36.88 | 37.78 | 36.35 | 36.50 | 1,117,643 | +0.74(+2.07%) |
Sep 26, 2011 | 35.10 | 35.84 | 34.23 | 35.76 | 1,058,492 | +1.04(+2.99%) |
Sep 23, 2011 | 33.59 | 34.94 | 33.59 | 34.72 | 1,398,550 | +1.14(+3.39%) |
Sep 22, 2011 | 33.65 | 34.74 | 33.11 | 33.58 | 1,465,729 | -1.75(-4.94%) |
Sep 21, 2011 | 36.79 | 37.24 | 35.31 | 35.33 | 1,009,667 | -1.34(-3.65%) |
Sep 20, 2011 | 37.99 | 38.08 | 36.63 | 36.67 | 753,162 | -1.12(-2.97%) |
Sep 19, 2011 | 36.32 | 38.09 | 36.03 | 37.79 | 925,992 | +0.70(+1.89%) |
Sep 16, 2011 | 36.94 | 37.67 | 36.80 | 37.09 | 1,236,735 | +0.33(+0.90%) |
Sep 15, 2011 | 37.05 | 37.13 | 36.20 | 36.76 | 853,614 | +0.25(+0.67%) |
Sep 14, 2011 | 36.61 | 37.09 | 35.94 | 36.52 | 1,133,574 | +0.08(+0.23%) |
Sep 13, 2011 | 35.33 | 36.70 | 35.32 | 36.43 | 1,418,156 | +1.02(+2.89%) |
Sep 12, 2011 | 33.96 | 35.43 | 33.71 | 35.41 | 1,161,374 | +0.91(+2.63%) |
Sep 09, 2011 | 34.48 | 35.40 | 33.96 | 34.50 | 1,277,588 | -0.62(-1.75%) |
Sep 08, 2011 | 34.66 | 36.26 | 34.60 | 35.12 | 1,475,590 | +0.03(+0.09%) |
Sep 07, 2011 | 34.40 | 35.29 | 34.16 | 35.08 | 1,072,651 | +1.06(+3.12%) |
Sep 06, 2011 | 32.65 | 34.07 | 32.38 | 34.02 | 1,359,078 | +0.25(+0.75%) |
Sep 02, 2011 | 34.41 | 35.10 | 33.58 | 33.77 | 929,032 | -1.54(-4.36%) |
Sep 01, 2011 | 35.71 | 36.57 | 35.23 | 35.31 | 1,328,651 | -0.31(-0.86%) |
Aug 31, 2011 | 36.54 | 37.12 | 35.14 | 35.62 | 1,900,781 | -0.61(-1.68%) |
Aug 30, 2011 | 36.24 | 36.65 | 35.57 | 36.22 | 1,232,766 | -0.31(-0.84%) |
Aug 29, 2011 | 35.72 | 36.57 | 35.60 | 36.53 | 1,322,222 | +1.52(+4.33%) |
Aug 26, 2011 | 33.74 | 35.35 | 33.31 | 35.02 | 1,334,442 | +0.88(+2.57%) |
Aug 25, 2011 | 34.88 | 35.50 | 33.65 | 34.14 | 1,788,434 | -0.49(-1.42%) |
Aug 24, 2011 | 32.96 | 34.80 | 32.86 | 34.63 | 2,151,808 | +1.58(+4.77%) |
Aug 23, 2011 | 31.50 | 33.08 | 31.34 | 33.05 | 1,692,873 | +1.73(+5.53%) |
Aug 22, 2011 | 31.16 | 31.91 | 30.51 | 31.32 | 1,967,055 | +1.05(+3.48%) |
Aug 19, 2011 | 30.11 | 31.05 | 30.01 | 30.27 | 2,723,530 | -0.34(-1.11%) |
Aug 18, 2011 | 31.88 | 32.23 | 30.03 | 30.61 | 4,039,240 | -2.42(-7.34%) |
Aug 17, 2011 | 34.00 | 34.75 | 31.69 | 33.03 | 2,829,978 | -0.68(-2.01%) |
Aug 16, 2011 | 34.08 | 34.42 | 32.11 | 33.71 | 3,597,258 | -0.68(-1.99%) |
Aug 15, 2011 | 32.21 | 34.55 | 31.86 | 34.39 | 3,952,692 | +2.45(+7.66%) |
Aug 12, 2011 | 34.64 | 34.81 | 31.34 | 31.94 | 9,178,672 | -7.11(-18.21%) |
Aug 11, 2011 | 36.73 | 39.86 | 36.57 | 39.06 | 2,174,985 | +2.82(+7.77%) |
Aug 10, 2011 | 36.89 | 37.92 | 35.99 | 36.24 | 1,646,446 | -1.35(-3.58%) |
Aug 09, 2011 | 39.02 | 37.66 | 35.21 | 37.59 | 1,698,739 | +2.02(+5.67%) |
Aug 08, 2011 | 39.02 | 39.19 | 34.66 | 35.57 | 2,737,699 | -4.75(-11.78%) |
Aug 05, 2011 | 41.56 | 41.90 | 38.80 | 40.32 | 2,031,342 | -1.12(-2.69%) |
Aug 04, 2011 | 43.02 | 44.25 | 41.30 | 41.43 | 3,968,666 | -0.55(-1.30%) |
Aug 03, 2011 | 42.47 | 42.82 | 41.24 | 41.98 | 2,027,767 | -0.35(-0.82%) |
Aug 02, 2011 | 42.76 | 44.03 | 42.30 | 42.33 | 1,163,777 | -1.25(-2.86%) |
Aug 01, 2011 | 43.96 | 44.31 | 42.78 | 43.57 | 765,951 | +0.28(+0.64%) |
Jul 29, 2011 | 43.10 | 43.83 | 42.50 | 43.30 | 1,114,849 | -0.08(-0.18%) |
Jul 28, 2011 | 43.67 | 44.27 | 43.27 | 43.37 | 860,671 | -0.23(-0.53%) |
Jul 27, 2011 | 44.65 | 45.00 | 43.35 | 43.60 | 1,151,314 | -1.33(-2.96%) |
Jul 26, 2011 | 45.36 | 45.43 | 44.56 | 44.94 | 681,729 | -0.48(-1.05%) |
Jul 25, 2011 | 45.71 | 45.86 | 45.33 | 45.41 | 593,878 | -0.88(-1.90%) |
Jul 22, 2011 | 46.41 | 46.44 | 46.26 | 46.29 | 643,242 | +0.29(+0.64%) |
Jul 21, 2011 | 46.15 | 46.82 | 45.85 | 46.00 | 752,753 | +0.20(+0.44%) |
Jul 20, 2011 | 46.61 | 47.01 | 45.48 | 45.80 | 550,915 | -0.59(-1.28%) |
Jul 19, 2011 | 45.47 | 46.58 | 45.47 | 46.39 | 877,915 | +1.13(+2.50%) |
Jul 18, 2011 | 45.44 | 45.52 | 44.90 | 45.26 | 674,442 | -0.49(-1.08%) |
Jul 15, 2011 | 45.73 | 45.98 | 45.11 | 45.75 | 804,053 | +0.15(+0.32%) |
Jul 14, 2011 | 45.41 | 46.65 | 45.30 | 45.60 | 2,079,364 | +0.21(+0.46%) |
Jul 13, 2011 | 44.21 | 46.10 | 44.21 | 45.40 | 1,793,766 | +1.48(+3.36%) |
Jul 12, 2011 | 43.74 | 44.95 | 43.63 | 43.92 | 1,836,190 | +0.26(+0.60%) |
Jul 11, 2011 | 44.83 | 44.83 | 43.46 | 43.66 | 1,165,015 | -1.54(-3.41%) |
Jul 08, 2011 | 45.25 | 45.94 | 44.08 | 45.20 | 1,856,043 | -0.66(-1.44%) |
Jul 07, 2011 | 42.89 | 46.28 | 42.60 | 45.86 | 4,291,986 | +3.96(+9.46%) |
Jul 06, 2011 | 41.17 | 41.92 | 40.96 | 41.90 | 1,439,063 | +0.29(+0.70%) |
Jul 05, 2011 | 41.04 | 41.68 | 40.30 | 41.60 | 1,174,737 | +0.57(+1.39%) |
Jul 01, 2011 | 40.29 | 41.16 | 39.96 | 41.03 | 931,038 | +0.91(+2.26%) |
Jun 30, 2011 | 39.59 | 40.43 | 39.42 | 40.13 | 781,912 | +0.69(+1.76%) |
Jun 29, 2011 | 40.28 | 40.46 | 39.30 | 39.43 | 913,753 | -0.56(-1.40%) |
Jun 28, 2011 | 39.82 | 40.53 | 39.55 | 39.99 | 762,856 | +0.28(+0.72%) |
Jun 27, 2011 | 39.13 | 39.99 | 38.99 | 39.71 | 876,692 | +0.74(+1.89%) |
Jun 24, 2011 | 40.12 | 40.39 | 38.71 | 38.97 | 5,210,525 | -1.17(-2.91%) |
Jun 23, 2011 | 39.22 | 40.21 | 38.98 | 40.14 | 1,097,910 | +0.48(+1.20%) |
Jun 22, 2011 | 40.16 | 40.86 | 39.61 | 39.66 | 876,649 | -0.86(-2.12%) |
Jun 21, 2011 | 39.79 | 40.83 | 39.50 | 40.52 | 1,328,045 | +1.08(+2.73%) |
Jun 20, 2011 | 39.77 | 39.77 | 39.24 | 39.45 | 1,230,958 | +0.99(+2.58%) |
Jun 17, 2011 | 38.44 | 39.14 | 38.03 | 38.46 | 1,393,685 | +0.31(+0.81%) |
Jun 16, 2011 | 38.01 | 38.83 | 37.73 | 38.15 | 1,157,998 | +0.04(+0.10%) |
Jun 15, 2011 | 38.26 | 38.73 | 37.69 | 38.11 | 809,725 | -0.58(-1.51%) |
Jun 14, 2011 | 38.00 | 39.29 | 37.90 | 38.69 | 1,285,783 | +1.01(+2.67%) |
Jun 13, 2011 | 37.89 | 38.27 | 37.46 | 37.69 | 871,921 | -0.16(-0.43%) |
Jun 10, 2011 | 38.84 | 38.90 | 37.62 | 37.85 | 1,081,068 | -1.11(-2.86%) |
Jun 09, 2011 | 38.97 | 39.69 | 38.64 | 38.96 | 854,826 | +0.08(+0.22%) |
Jun 08, 2011 | 39.39 | 39.43 | 38.53 | 38.88 | 1,416,880 | -0.52(-1.31%) |
Jun 07, 2011 | 40.40 | 41.01 | 39.38 | 39.39 | 2,145,897 | -0.75(-1.88%) |
Jun 06, 2011 | 41.70 | 42.12 | 40.10 | 40.15 | 1,106,118 | -1.54(-3.69%) |
Jun 03, 2011 | 41.97 | 42.89 | 41.60 | 41.69 | 1,071,464 | +0.73(+1.78%) |
May 24, 2011 | 40.74 | 41.35 | 40.42 | 40.96 | 1,259,106 | +0.25(+0.60%) |
May 23, 2011 | 40.52 | 41.12 | 40.07 | 40.71 | 1,043,878 | -0.24(-0.58%) |
May 20, 2011 | 41.15 | 41.36 | 39.96 | 40.95 | 1,544,357 | -0.32(-0.78%) |
May 19, 2011 | 41.64 | 41.84 | 40.86 | 41.27 | 759,129 | -0.19(-0.46%) |
May 18, 2011 | 40.69 | 41.56 | 40.32 | 41.46 | 1,296,894 | +0.75(+1.83%) |
May 17, 2011 | 41.93 | 42.52 | 40.55 | 40.72 | 2,629,376 | -1.67(-3.94%) |
May 16, 2011 | 42.49 | 43.25 | 42.15 | 42.39 | 3,406,072 | -0.67(-1.55%) |
May 13, 2011 | 42.29 | 43.64 | 41.93 | 43.05 | 7,177,740 | +5.70(+15.25%) |
May 12, 2011 | 36.67 | 37.59 | 36.15 | 37.36 | 1,191,718 | +0.60(+1.63%) |
May 11, 2011 | 37.63 | 37.67 | 36.42 | 36.76 | 759,552 | -0.57(-1.52%) |
May 10, 2011 | 37.17 | 37.48 | 36.87 | 37.33 | 982,779 | +0.33(+0.89%) |
May 09, 2011 | 37.03 | 37.23 | 36.59 | 37.00 | 504,145 | -0.02(-0.04%) |
May 06, 2011 | 37.40 | 37.59 | 36.67 | 37.01 | 809,888 | -0.05(-0.15%) |
May 05, 2011 | 36.38 | 37.98 | 36.38 | 37.06 | 2,629,472 | +1.42(+3.99%) |
May 04, 2011 | 35.67 | 35.88 | 34.80 | 35.64 | 936,244 | -0.07(-0.19%) |
May 03, 2011 | 36.17 | 36.19 | 35.34 | 35.71 | 1,058,171 | -0.45(-1.25%) |