Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 32.14 | 32.17 | 31.97 | 31.98 | 45,548 | -0.09(-0.28%) |
Apr 27, 2012 | 32.15 | 32.15 | 32.04 | 32.07 | 41,466 | -0.12(-0.37%) |
Apr 26, 2012 | 32.19 | 32.27 | 32.10 | 32.19 | 186,179 | -0.15(-0.46%) |
Apr 25, 2012 | 32.12 | 32.36 | 32.12 | 32.34 | 59,238 | +0.11(+0.35%) |
Apr 24, 2012 | 32.18 | 32.29 | 32.12 | 32.23 | 11,617 | +0.01(+0.02%) |
Apr 23, 2012 | 32.19 | 32.30 | 32.18 | 32.22 | 23,236 | -0.06(-0.19%) |
Apr 20, 2012 | 32.23 | 32.31 | 32.23 | 32.28 | 17,040 | -0.01(-0.02%) |
Apr 19, 2012 | 32.00 | 32.32 | 32.00 | 32.29 | 22,384 | -0.08(-0.23%) |
Apr 18, 2012 | 32.33 | 32.42 | 32.28 | 32.36 | 41,224 | +0.11(+0.35%) |
Apr 17, 2012 | 32.25 | 32.26 | 32.11 | 32.25 | 27,373 | +0.07(+0.21%) |
Apr 16, 2012 | 32.18 | 32.26 | 32.16 | 32.18 | 8,793 | -0.06(-0.19%) |
Apr 13, 2012 | 32.07 | 32.24 | 32.07 | 32.24 | 36,979 | +0.10(+0.30%) |
Apr 12, 2012 | 32.20 | 32.22 | 32.11 | 32.15 | 15,465 | -0.10(-0.30%) |
Apr 11, 2012 | 32.23 | 32.27 | 32.19 | 32.24 | 42,788 | +0.00(+0.00%) |
Apr 10, 2012 | 32.21 | 32.26 | 32.09 | 32.24 | 65,164 | +0.03(+0.10%) |
Apr 09, 2012 | 32.22 | 32.27 | 32.15 | 32.21 | 27,512 | -0.18(-0.54%) |
Apr 05, 2012 | 32.26 | 32.47 | 32.09 | 32.38 | 90,848 | -0.10(-0.32%) |
Apr 04, 2012 | 32.46 | 32.54 | 32.33 | 32.49 | 442,260 | +0.09(+0.27%) |
Apr 03, 2012 | 32.25 | 32.47 | 32.20 | 32.40 | 96,712 | +0.19(+0.59%) |
Apr 02, 2012 | 32.20 | 32.33 | 32.20 | 32.21 | 65,062 | -0.16(-0.51%) |
Mar 30, 2012 | 32.37 | 32.46 | 31.54 | 32.38 | 69,042 | +0.19(+0.60%) |
Mar 29, 2012 | 32.23 | 32.28 | 32.06 | 32.18 | 24,608 | -0.11(-0.35%) |
Mar 28, 2012 | 32.31 | 32.35 | 32.26 | 32.30 | 35,377 | -0.16(-0.50%) |
Mar 27, 2012 | 32.53 | 32.59 | 32.42 | 32.46 | 31,703 | -0.10(-0.32%) |
Mar 26, 2012 | 32.48 | 32.60 | 32.07 | 32.56 | 47,159 | +0.16(+0.49%) |
Mar 23, 2012 | 32.34 | 32.49 | 32.31 | 32.41 | 68,358 | +0.18(+0.56%) |
Mar 22, 2012 | 32.23 | 32.23 | 32.15 | 32.23 | 67,638 | -0.15(-0.46%) |
Mar 21, 2012 | 32.41 | 32.44 | 32.36 | 32.38 | 31,874 | +0.00(+0.00%) |
Mar 20, 2012 | 32.38 | 32.45 | 32.31 | 32.38 | 56,164 | -0.17(-0.53%) |
Mar 19, 2012 | 32.53 | 32.64 | 32.53 | 32.55 | 21,559 | -0.07(-0.23%) |
Mar 16, 2012 | 32.49 | 32.62 | 32.47 | 32.62 | 37,138 | +0.21(+0.65%) |
Mar 15, 2012 | 32.37 | 32.47 | 32.30 | 32.41 | 39,816 | +0.13(+0.39%) |
Mar 14, 2012 | 32.35 | 32.42 | 32.26 | 32.29 | 77,976 | -0.17(-0.51%) |
Mar 13, 2012 | 32.35 | 32.50 | 32.35 | 32.45 | 71,489 | +0.03(+0.10%) |
Mar 12, 2012 | 32.37 | 32.45 | 32.30 | 32.42 | 47,520 | -0.03(-0.10%) |
Mar 09, 2012 | 32.38 | 32.48 | 32.29 | 32.46 | 24,913 | +0.10(+0.31%) |
Mar 08, 2012 | 32.35 | 32.39 | 32.32 | 32.36 | 77,695 | +0.11(+0.33%) |
Mar 07, 2012 | 32.19 | 32.30 | 32.17 | 32.25 | 52,989 | +0.00(+0.00%) |
Mar 06, 2012 | 32.23 | 32.27 | 32.15 | 32.25 | 119,587 | -0.15(-0.46%) |
Mar 05, 2012 | 32.67 | 32.67 | 32.36 | 32.40 | 128,416 | -0.10(-0.32%) |
Mar 02, 2012 | 32.59 | 32.59 | 32.45 | 32.50 | 30,102 | -0.10(-0.31%) |
Mar 01, 2012 | 32.51 | 32.66 | 32.48 | 32.60 | 49,967 | +0.01(+0.03%) |
Feb 29, 2012 | 32.74 | 32.79 | 32.53 | 32.59 | 24,818 | -0.15(-0.45%) |
Feb 28, 2012 | 32.70 | 32.80 | 32.70 | 32.74 | 33,584 | +0.00(+0.01%) |
Feb 27, 2012 | 32.83 | 32.83 | 32.74 | 32.74 | 50,704 | +0.01(+0.05%) |
Feb 24, 2012 | 32.75 | 32.78 | 32.70 | 32.72 | 68,007 | -0.07(-0.23%) |
Feb 23, 2012 | 32.75 | 32.83 | 32.73 | 32.80 | 134,892 | +0.02(+0.05%) |
Feb 22, 2012 | 32.75 | 32.80 | 32.73 | 32.78 | 47,801 | -0.04(-0.11%) |
Feb 21, 2012 | 32.74 | 32.83 | 32.74 | 32.82 | 55,160 | +0.07(+0.21%) |
Feb 17, 2012 | 32.83 | 32.83 | 32.74 | 32.75 | 25,433 | -0.21(-0.64%) |
Feb 16, 2012 | 32.90 | 33.01 | 32.89 | 32.96 | 155,407 | -0.06(-0.18%) |
Feb 15, 2012 | 32.98 | 33.09 | 32.97 | 33.02 | 66,199 | -0.02(-0.05%) |
Feb 14, 2012 | 32.97 | 33.04 | 32.96 | 33.04 | 143,013 | +0.05(+0.16%) |
Feb 13, 2012 | 33.07 | 33.63 | 31.43 | 32.98 | 369,406 | -0.14(-0.43%) |
Feb 10, 2012 | 33.14 | 33.18 | 33.07 | 33.13 | 68,638 | +0.11(+0.34%) |
Feb 09, 2012 | 33.05 | 33.10 | 32.96 | 33.01 | 42,577 | -0.04(-0.13%) |
Feb 08, 2012 | 33.04 | 33.06 | 32.98 | 33.06 | 687,658 | +0.02(+0.05%) |
Feb 07, 2012 | 32.98 | 33.08 | 32.97 | 33.04 | 538,258 | -0.02(-0.05%) |
Feb 06, 2012 | 33.07 | 33.09 | 33.01 | 33.06 | 85,620 | +0.04(+0.11%) |
Feb 03, 2012 | 33.10 | 33.13 | 33.01 | 33.02 | 55,772 | -0.17(-0.52%) |
Feb 02, 2012 | 33.22 | 33.23 | 33.11 | 33.19 | 323,441 | +0.04(+0.11%) |
Feb 01, 2012 | 33.12 | 33.16 | 33.04 | 33.16 | 119,691 | -0.05(-0.16%) |
Jan 31, 2012 | 33.09 | 33.26 | 33.04 | 33.21 | 113,707 | -0.02(-0.05%) |
Jan 30, 2012 | 33.17 | 33.28 | 33.17 | 33.22 | 111,208 | +0.28(+0.84%) |
Jan 27, 2012 | 33.07 | 33.07 | 32.93 | 32.95 | 20,243 | -0.17(-0.50%) |
Jan 26, 2012 | 33.03 | 33.17 | 32.68 | 33.11 | 98,962 | +0.04(+0.14%) |
Jan 25, 2012 | 33.37 | 33.61 | 32.78 | 33.07 | 473,104 | -0.14(-0.43%) |
Jan 24, 2012 | 33.42 | 33.44 | 33.21 | 33.21 | 82,728 | -0.04(-0.14%) |
Jan 23, 2012 | 33.40 | 33.41 | 33.25 | 33.25 | 31,243 | -0.22(-0.67%) |
Jan 20, 2012 | 33.65 | 33.66 | 33.48 | 33.48 | 208,836 | -0.02(-0.07%) |
Jan 19, 2012 | 33.60 | 33.72 | 33.44 | 33.50 | 160,222 | -0.30(-0.89%) |
Jan 18, 2012 | 33.97 | 33.97 | 33.77 | 33.80 | 46,605 | -0.13(-0.40%) |
Jan 17, 2012 | 33.96 | 34.05 | 33.87 | 33.93 | 52,015 | -0.13(-0.40%) |
Jan 13, 2012 | 34.09 | 34.32 | 34.01 | 34.07 | 21,961 | +0.16(+0.49%) |
Jan 12, 2012 | 33.78 | 33.96 | 33.74 | 33.90 | 36,839 | +0.09(+0.27%) |
Jan 11, 2012 | 33.60 | 33.90 | 33.60 | 33.81 | 19,882 | +0.16(+0.49%) |
Jan 10, 2012 | 33.69 | 33.76 | 33.64 | 33.65 | 36,227 | -0.25(-0.75%) |
Jan 09, 2012 | 33.87 | 34.00 | 33.84 | 33.90 | 44,621 | -0.16(-0.47%) |
Jan 06, 2012 | 33.91 | 34.07 | 33.87 | 34.06 | 162,573 | +0.15(+0.45%) |
Jan 05, 2012 | 33.84 | 34.01 | 33.84 | 33.91 | 196,036 | +0.23(+0.67%) |
Jan 04, 2012 | 33.61 | 33.79 | 33.60 | 33.69 | 32,616 | -0.17(-0.49%) |
Dec 30, 2011 | 33.92 | 34.22 | 33.69 | 33.85 | 213,834 | -0.37(-1.07%) |
Dec 29, 2011 | 34.37 | 34.37 | 34.09 | 34.22 | 264,419 | +0.05(+0.15%) |
Dec 28, 2011 | 34.20 | 34.25 | 34.14 | 34.17 | 32,016 | +0.01(+0.04%) |
Dec 27, 2011 | 34.05 | 34.24 | 34.05 | 34.15 | 91,264 | -0.06(-0.17%) |
Dec 23, 2011 | 34.54 | 34.54 | 34.11 | 34.21 | 56,562 | +0.05(+0.15%) |
Dec 21, 2011 | 34.26 | 34.28 | 34.13 | 34.16 | 72,265 | -0.61(-1.76%) |
Dec 20, 2011 | 34.80 | 34.86 | 34.71 | 34.77 | 76,904 | -0.07(-0.19%) |
Dec 19, 2011 | 34.79 | 34.99 | 34.73 | 34.84 | 72,658 | -0.04(-0.11%) |
Dec 16, 2011 | 34.89 | 34.93 | 34.80 | 34.88 | 67,046 | -0.09(-0.27%) |
Dec 15, 2011 | 35.04 | 35.10 | 34.87 | 34.97 | 186,101 | -0.03(-0.07%) |
Dec 14, 2011 | 34.94 | 35.16 | 34.56 | 35.00 | 94,222 | -0.01(-0.04%) |
Dec 13, 2011 | 34.76 | 35.50 | 34.68 | 35.01 | 105,382 | +0.25(+0.73%) |
Dec 12, 2011 | 34.70 | 34.78 | 34.70 | 34.76 | 14,884 | +0.15(+0.44%) |
Dec 09, 2011 | 34.75 | 34.75 | 34.56 | 34.60 | 225,284 | -0.05(-0.14%) |
Dec 08, 2011 | 34.67 | 34.73 | 34.61 | 34.65 | 89,863 | -0.00(-0.01%) |
Dec 07, 2011 | 34.67 | 34.70 | 34.56 | 34.66 | 83,399 | +0.09(+0.25%) |
Dec 06, 2011 | 34.67 | 34.72 | 34.57 | 34.57 | 73,389 | -0.04(-0.13%) |
Dec 05, 2011 | 34.59 | 34.74 | 34.48 | 34.62 | 40,228 | -0.10(-0.30%) |
Dec 02, 2011 | 34.56 | 34.74 | 34.49 | 34.72 | 38,281 | +0.12(+0.35%) |
Dec 01, 2011 | 34.50 | 34.64 | 34.42 | 34.60 | 96,408 | +0.02(+0.06%) |
Nov 30, 2011 | 34.56 | 34.63 | 34.47 | 34.58 | 126,173 | -0.01(-0.02%) |
Nov 29, 2011 | 34.56 | 34.61 | 34.51 | 34.59 | 147,247 | +0.01(+0.04%) |
Nov 28, 2011 | 34.60 | 34.63 | 34.50 | 34.57 | 66,776 | -0.10(-0.30%) |
Nov 25, 2011 | 34.68 | 34.68 | 34.62 | 34.67 | 17,060 | -0.08(-0.24%) |
Nov 23, 2011 | 34.80 | 34.80 | 34.64 | 34.76 | 52,998 | +0.03(+0.09%) |
Nov 22, 2011 | 34.69 | 34.73 | 34.59 | 34.73 | 217,916 | +0.06(+0.17%) |
Nov 21, 2011 | 34.58 | 34.79 | 34.55 | 34.67 | 235,815 | +0.09(+0.26%) |
Nov 18, 2011 | 34.60 | 34.61 | 34.50 | 34.58 | 38,401 | +0.01(+0.04%) |
Nov 17, 2011 | 34.41 | 34.79 | 34.38 | 34.56 | 37,403 | +0.19(+0.55%) |
Nov 16, 2011 | 34.38 | 34.42 | 34.28 | 34.37 | 25,997 | +0.01(+0.04%) |
Nov 15, 2011 | 34.41 | 34.54 | 34.30 | 34.36 | 160,027 | -0.13(-0.37%) |
Nov 14, 2011 | 34.40 | 34.49 | 34.38 | 34.49 | 13,573 | +0.06(+0.17%) |
Nov 11, 2011 | 34.44 | 34.50 | 34.38 | 34.43 | 104,026 | +0.06(+0.17%) |
Nov 10, 2011 | 34.25 | 34.40 | 34.25 | 34.37 | 39,038 | +0.09(+0.26%) |
Nov 09, 2011 | 34.44 | 34.76 | 34.15 | 34.28 | 71,171 | +0.02(+0.07%) |
Nov 08, 2011 | 33.68 | 34.34 | 33.68 | 34.26 | 27,651 | +0.03(+0.09%) |
Nov 07, 2011 | 34.26 | 34.33 | 34.21 | 34.23 | 39,402 | +0.01(+0.02%) |
Nov 04, 2011 | 34.22 | 34.22 | 34.10 | 34.22 | 110,898 | +0.06(+0.18%) |
Nov 03, 2011 | 34.17 | 34.23 | 34.08 | 34.16 | 99,938 | -0.12(-0.35%) |
Nov 02, 2011 | 34.05 | 34.41 | 34.05 | 34.28 | 90,653 | +0.18(+0.53%) |
Nov 01, 2011 | 34.24 | 34.99 | 32.80 | 34.10 | 76,079 | -0.09(-0.25%) |
Oct 31, 2011 | 34.12 | 34.20 | 34.01 | 34.18 | 101,354 | +0.36(+1.05%) |
Oct 28, 2011 | 33.88 | 34.00 | 33.83 | 33.83 | 56,121 | +0.01(+0.02%) |
Oct 27, 2011 | 34.12 | 34.14 | 33.75 | 33.82 | 136,799 | -0.68(-1.98%) |
Oct 26, 2011 | 34.35 | 34.66 | 34.31 | 34.50 | 66,909 | -0.12(-0.34%) |
Oct 25, 2011 | 34.50 | 34.64 | 34.46 | 34.62 | 90,300 | +0.12(+0.35%) |
Oct 24, 2011 | 34.68 | 34.68 | 34.42 | 34.50 | 70,685 | -0.30(-0.86%) |
Oct 21, 2011 | 34.72 | 34.89 | 34.64 | 34.80 | 30,237 | -0.23(-0.66%) |
Oct 20, 2011 | 35.06 | 35.59 | 34.95 | 35.03 | 42,778 | +0.10(+0.30%) |
Oct 19, 2011 | 34.67 | 35.09 | 34.64 | 34.93 | 488,469 | +0.19(+0.56%) |
Oct 18, 2011 | 34.97 | 35.09 | 34.55 | 34.73 | 72,345 | -0.01(-0.02%) |
Oct 17, 2011 | 34.52 | 34.76 | 34.52 | 34.74 | 109,872 | +0.27(+0.78%) |
Oct 14, 2011 | 34.54 | 34.60 | 34.41 | 34.47 | 73,461 | -0.27(-0.77%) |
Oct 13, 2011 | 34.79 | 35.33 | 34.72 | 34.74 | 39,992 | +0.12(+0.36%) |
Oct 12, 2011 | 34.76 | 34.76 | 34.53 | 34.62 | 44,892 | -0.26(-0.75%) |
Oct 11, 2011 | 35.18 | 35.24 | 34.83 | 34.88 | 326,446 | -0.19(-0.53%) |
Oct 10, 2011 | 35.15 | 35.15 | 34.94 | 35.06 | 45,950 | -0.46(-1.31%) |
Oct 07, 2011 | 35.22 | 35.58 | 35.22 | 35.53 | 120,259 | +0.23(+0.66%) |
Oct 06, 2011 | 35.51 | 35.63 | 34.27 | 35.30 | 138,274 | -0.34(-0.95%) |
Oct 05, 2011 | 35.88 | 35.94 | 35.61 | 35.63 | 234,736 | -0.27(-0.75%) |
Oct 04, 2011 | 36.00 | 36.50 | 35.68 | 35.90 | 148,327 | -0.04(-0.12%) |
Oct 03, 2011 | 35.92 | 35.99 | 35.65 | 35.95 | 41,498 | +0.30(+0.84%) |
Sep 30, 2011 | 35.86 | 36.26 | 35.61 | 35.65 | 112,767 | -0.36(-1.00%) |
Sep 29, 2011 | 35.95 | 36.07 | 35.92 | 36.01 | 50,041 | +0.06(+0.16%) |
Sep 28, 2011 | 36.08 | 36.11 | 35.88 | 35.95 | 43,331 | -0.07(-0.19%) |
Sep 27, 2011 | 36.15 | 36.21 | 36.02 | 36.02 | 24,274 | -0.01(-0.03%) |
Sep 26, 2011 | 36.10 | 36.15 | 35.98 | 36.03 | 34,339 | -0.04(-0.10%) |
Sep 23, 2011 | 36.35 | 36.37 | 36.04 | 36.07 | 98,509 | -0.35(-0.97%) |
Sep 22, 2011 | 36.40 | 36.47 | 36.31 | 36.42 | 123,130 | -0.09(-0.25%) |
Sep 21, 2011 | 36.67 | 36.71 | 36.32 | 36.51 | 46,370 | -0.19(-0.51%) |
Sep 20, 2011 | 36.70 | 36.73 | 36.61 | 36.70 | 47,599 | +0.01(+0.04%) |
Sep 19, 2011 | 37.08 | 37.08 | 36.16 | 36.68 | 54,603 | +0.11(+0.31%) |
Sep 16, 2011 | 36.60 | 36.62 | 36.52 | 36.57 | 151,829 | -0.03(-0.08%) |
Sep 15, 2011 | 36.70 | 36.71 | 36.55 | 36.60 | 76,282 | -0.18(-0.49%) |
Sep 14, 2011 | 36.76 | 36.80 | 36.67 | 36.78 | 142,749 | +0.09(+0.26%) |
Sep 13, 2011 | 36.80 | 36.83 | 36.68 | 36.68 | 93,538 | -0.12(-0.31%) |
Sep 12, 2011 | 36.79 | 36.88 | 36.67 | 36.80 | 101,611 | -0.08(-0.21%) |
Sep 09, 2011 | 36.89 | 36.92 | 36.84 | 36.88 | 41,357 | -0.04(-0.10%) |
Sep 08, 2011 | 37.08 | 37.08 | 36.85 | 36.91 | 71,741 | -0.08(-0.22%) |
Sep 07, 2011 | 37.13 | 37.14 | 36.98 | 36.99 | 38,551 | -0.16(-0.42%) |
Sep 06, 2011 | 37.27 | 37.35 | 37.05 | 37.15 | 34,886 | -0.32(-0.86%) |
Sep 02, 2011 | 37.41 | 37.50 | 37.35 | 37.47 | 41,764 | +0.25(+0.66%) |
Sep 01, 2011 | 37.28 | 37.41 | 37.19 | 37.23 | 55,815 | -0.13(-0.36%) |
Aug 31, 2011 | 37.40 | 37.41 | 37.26 | 37.36 | 27,370 | +0.04(+0.12%) |
Aug 30, 2011 | 37.36 | 37.42 | 37.23 | 37.32 | 61,548 | +0.20(+0.54%) |
Aug 29, 2011 | 37.17 | 37.21 | 37.07 | 37.11 | 34,693 | -0.22(-0.60%) |
Aug 26, 2011 | 37.44 | 37.54 | 37.26 | 37.34 | 46,737 | -0.06(-0.16%) |
Aug 25, 2011 | 37.29 | 37.44 | 37.29 | 37.40 | 58,211 | +0.04(+0.12%) |
Aug 24, 2011 | 37.56 | 37.56 | 37.27 | 37.35 | 27,844 | -0.19(-0.52%) |
Aug 23, 2011 | 37.62 | 37.75 | 37.49 | 37.55 | 17,015 | -0.22(-0.57%) |
Aug 22, 2011 | 37.74 | 37.78 | 37.65 | 37.77 | 57,997 | -0.06(-0.16%) |
Aug 19, 2011 | 37.81 | 37.88 | 37.72 | 37.83 | 27,566 | +0.02(+0.06%) |
Aug 18, 2011 | 37.74 | 37.86 | 37.72 | 37.80 | 40,053 | +0.16(+0.44%) |
Aug 17, 2011 | 37.60 | 37.66 | 37.48 | 37.64 | 96,214 | +0.07(+0.18%) |
Aug 16, 2011 | 37.59 | 37.71 | 37.49 | 37.57 | 54,122 | +0.03(+0.08%) |
Aug 15, 2011 | 37.50 | 37.60 | 37.47 | 37.54 | 44,971 | -0.16(-0.42%) |
Aug 12, 2011 | 37.66 | 37.70 | 37.59 | 37.70 | 15,770 | -0.01(-0.02%) |
Aug 11, 2011 | 37.86 | 37.86 | 37.62 | 37.71 | 38,961 | -0.33(-0.87%) |
Aug 10, 2011 | 37.85 | 38.08 | 37.85 | 38.04 | 168,371 | +0.13(+0.36%) |
Aug 09, 2011 | 37.59 | 38.03 | 37.63 | 37.90 | 21,114 | +0.24(+0.64%) |
Aug 08, 2011 | 37.58 | 37.74 | 37.35 | 37.66 | 202,038 | +0.36(+0.96%) |
Aug 05, 2011 | 37.42 | 37.59 | 37.23 | 37.30 | 94,131 | -0.19(-0.52%) |
Aug 04, 2011 | 37.49 | 38.03 | 37.44 | 37.50 | 125,904 | -0.03(-0.08%) |
Aug 03, 2011 | 37.42 | 37.58 | 37.42 | 37.53 | 43,667 | +0.10(+0.28%) |
Aug 02, 2011 | 37.54 | 37.60 | 37.42 | 37.42 | 61,699 | -0.05(-0.14%) |
Aug 01, 2011 | 37.68 | 37.78 | 37.45 | 37.47 | 113,932 | -0.19(-0.50%) |
Jul 29, 2011 | 37.49 | 37.66 | 37.49 | 37.66 | 27,255 | +0.26(+0.70%) |
Jul 28, 2011 | 37.28 | 37.42 | 37.28 | 37.40 | 196,194 | +0.09(+0.24%) |
Jul 27, 2011 | 37.39 | 37.61 | 37.24 | 37.31 | 81,619 | -0.07(-0.18%) |
Jul 26, 2011 | 37.41 | 37.47 | 37.34 | 37.38 | 23,164 | -0.04(-0.10%) |
Jul 25, 2011 | 37.35 | 37.50 | 37.35 | 37.41 | 40,980 | +0.07(+0.18%) |
Jul 22, 2011 | 37.38 | 37.39 | 37.27 | 37.35 | 141,352 | -0.06(-0.16%) |
Jul 21, 2011 | 37.30 | 37.58 | 37.22 | 37.41 | 40,388 | +0.17(+0.46%) |
Jul 20, 2011 | 37.24 | 37.26 | 37.16 | 37.23 | 42,846 | +0.07(+0.20%) |
Jul 19, 2011 | 36.95 | 37.17 | 36.90 | 37.16 | 54,586 | +0.02(+0.06%) |
Jul 18, 2011 | 37.11 | 37.41 | 37.06 | 37.14 | 54,729 | +0.02(+0.06%) |
Jul 15, 2011 | 37.07 | 37.26 | 37.05 | 37.11 | 48,584 | -0.01(-0.02%) |
Jul 14, 2011 | 37.17 | 37.27 | 37.11 | 37.12 | 107,309 | -0.06(-0.16%) |
Jul 13, 2011 | 37.41 | 37.41 | 37.05 | 37.18 | 226,120 | -0.18(-0.48%) |
Jul 12, 2011 | 37.56 | 37.56 | 37.32 | 37.36 | 152,013 | -0.07(-0.18%) |
Jul 11, 2011 | 37.50 | 37.53 | 37.36 | 37.43 | 27,362 | +0.04(+0.10%) |
Jul 08, 2011 | 37.57 | 37.57 | 37.36 | 37.39 | 189,834 | -0.03(-0.08%) |
Jul 07, 2011 | 37.69 | 37.77 | 37.35 | 37.42 | 59,625 | -0.19(-0.50%) |
Jul 06, 2011 | 37.62 | 37.67 | 37.43 | 37.61 | 42,864 | +0.00(+0.00%) |
Jul 05, 2011 | 37.65 | 37.88 | 37.42 | 37.61 | 99,760 | -0.40(-1.06%) |
Jul 01, 2011 | 37.93 | 38.33 | 37.90 | 38.01 | 23,932 | +0.10(+0.28%) |
Jun 30, 2011 | 38.38 | 38.38 | 37.77 | 37.91 | 79,658 | -0.32(-0.84%) |
Jun 29, 2011 | 38.36 | 38.36 | 38.15 | 38.23 | 151,555 | +0.01(+0.02%) |
Jun 28, 2011 | 38.20 | 38.32 | 38.19 | 38.22 | 25,660 | +0.00(+0.00%) |
Jun 27, 2011 | 38.36 | 38.46 | 38.17 | 38.22 | 137,462 | +0.01(+0.02%) |
Jun 24, 2011 | 38.34 | 38.43 | 38.21 | 38.21 | 100,528 | -0.19(-0.49%) |
Jun 23, 2011 | 38.38 | 38.40 | 38.26 | 38.40 | 694,925 | -0.08(-0.22%) |
Jun 22, 2011 | 38.65 | 38.68 | 38.44 | 38.49 | 940,622 | -0.17(-0.44%) |
Jun 21, 2011 | 38.61 | 38.69 | 38.59 | 38.66 | 44,970 | +0.10(+0.25%) |
Jun 20, 2011 | 38.59 | 38.59 | 38.54 | 38.56 | 17,813 | -0.08(-0.21%) |
Jun 17, 2011 | 38.63 | 38.68 | 38.56 | 38.64 | 39,044 | +0.10(+0.25%) |
Jun 16, 2011 | 38.64 | 38.72 | 38.49 | 38.54 | 68,930 | -0.12(-0.31%) |
Jun 15, 2011 | 38.69 | 38.73 | 38.59 | 38.66 | 33,093 | -0.15(-0.39%) |
Jun 14, 2011 | 38.92 | 38.99 | 38.79 | 38.81 | 40,548 | -0.26(-0.67%) |
Jun 13, 2011 | 39.08 | 39.09 | 39.02 | 39.08 | 53,286 | -0.02(-0.04%) |
Jun 10, 2011 | 39.10 | 39.18 | 39.02 | 39.09 | 154,448 | -0.09(-0.23%) |
Jun 09, 2011 | 39.61 | 39.61 | 39.11 | 39.18 | 156,031 | -0.10(-0.25%) |
Jun 08, 2011 | 39.29 | 39.32 | 39.22 | 39.28 | 112,062 | +0.06(+0.15%) |
Jun 07, 2011 | 39.26 | 39.26 | 39.12 | 39.22 | 57,922 | +0.03(+0.08%) |
Jun 06, 2011 | 39.20 | 39.23 | 39.06 | 39.19 | 145,381 | -0.07(-0.17%) |
Jun 03, 2011 | 39.27 | 39.27 | 39.17 | 39.26 | 159,039 | +0.81(+2.12%) |
May 24, 2011 | 38.39 | 38.52 | 38.34 | 38.44 | 56,690 | +0.06(+0.16%) |
May 23, 2011 | 38.32 | 38.94 | 38.29 | 38.38 | 103,726 | -0.07(-0.18%) |
May 20, 2011 | 38.24 | 38.48 | 38.17 | 38.45 | 73,694 | +0.02(+0.04%) |
May 19, 2011 | 38.41 | 38.47 | 38.32 | 38.43 | 23,583 | +0.04(+0.10%) |
May 18, 2011 | 38.27 | 38.48 | 38.24 | 38.39 | 25,168 | +0.23(+0.61%) |
May 17, 2011 | 38.07 | 38.16 | 37.91 | 38.16 | 132,697 | +0.04(+0.12%) |
May 16, 2011 | 38.27 | 38.30 | 38.09 | 38.12 | 49,826 | -0.09(-0.24%) |
May 13, 2011 | 38.28 | 38.33 | 38.04 | 38.21 | 49,873 | +0.01(+0.02%) |
May 12, 2011 | 38.12 | 38.94 | 37.92 | 38.20 | 50,317 | -0.08(-0.21%) |
May 11, 2011 | 38.54 | 38.60 | 38.20 | 38.28 | 25,944 | -0.47(-1.22%) |
May 10, 2011 | 38.66 | 38.79 | 38.62 | 38.75 | 150,641 | -0.01(-0.02%) |
May 09, 2011 | 38.33 | 38.76 | 38.33 | 38.76 | 34,795 | +0.31(+0.82%) |
May 06, 2011 | 38.44 | 39.42 | 38.24 | 38.45 | 75,642 | -0.04(-0.10%) |
May 05, 2011 | 39.17 | 39.17 | 38.45 | 38.48 | 35,738 | -0.87(-2.21%) |
May 04, 2011 | 39.55 | 39.71 | 39.26 | 39.35 | 24,842 | -0.07(-0.19%) |
May 03, 2011 | 40.00 | 40.00 | 39.37 | 39.43 | 44,705 | -0.19(-0.49%) |