Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 48.68 | 48.74 | 47.83 | 48.01 | 173,870 | -0.11(-0.22%) |
Mar 29, 2012 | 47.12 | 48.36 | 47.02 | 48.12 | 128,242 | +0.41(+0.86%) |
Mar 28, 2012 | 47.62 | 47.81 | 47.27 | 47.71 | 147,104 | +0.03(+0.06%) |
Mar 27, 2012 | 47.86 | 48.42 | 47.30 | 47.68 | 79,214 | -0.11(-0.24%) |
Mar 26, 2012 | 46.92 | 48.01 | 46.51 | 47.79 | 75,711 | +1.45(+3.12%) |
Mar 23, 2012 | 44.93 | 46.75 | 44.65 | 46.35 | 125,261 | +1.30(+2.88%) |
Mar 22, 2012 | 46.98 | 47.76 | 44.26 | 45.05 | 210,972 | -2.67(-5.59%) |
Mar 21, 2012 | 48.92 | 49.55 | 47.50 | 47.72 | 98,718 | -1.14(-2.34%) |
Mar 20, 2012 | 49.23 | 49.73 | 48.14 | 48.86 | 177,452 | -0.76(-1.53%) |
Mar 19, 2012 | 47.23 | 50.92 | 47.23 | 49.62 | 253,682 | +2.41(+5.11%) |
Mar 16, 2012 | 47.20 | 48.31 | 46.99 | 47.21 | 249,099 | +0.17(+0.37%) |
Mar 15, 2012 | 47.08 | 47.32 | 46.16 | 47.04 | 94,610 | +0.18(+0.39%) |
Mar 14, 2012 | 47.83 | 47.83 | 46.35 | 46.85 | 105,957 | -1.19(-2.48%) |
Mar 13, 2012 | 47.29 | 48.17 | 47.02 | 48.04 | 152,302 | +1.33(+2.84%) |
Mar 12, 2012 | 47.51 | 47.60 | 46.62 | 46.72 | 71,237 | -0.96(-2.02%) |
Mar 09, 2012 | 46.98 | 48.88 | 46.61 | 47.68 | 157,217 | +0.70(+1.48%) |
Mar 08, 2012 | 47.07 | 47.10 | 46.16 | 46.98 | 130,272 | +0.21(+0.45%) |
Mar 07, 2012 | 46.99 | 47.04 | 46.33 | 46.77 | 47,998 | +0.02(+0.05%) |
Mar 06, 2012 | 47.37 | 47.70 | 46.36 | 46.75 | 148,578 | -1.43(-2.97%) |
Mar 05, 2012 | 48.33 | 48.54 | 47.53 | 48.18 | 126,910 | -0.42(-0.87%) |
Mar 02, 2012 | 48.51 | 49.04 | 48.35 | 48.61 | 190,765 | +0.03(+0.06%) |
Mar 01, 2012 | 48.50 | 49.36 | 48.22 | 48.58 | 95,626 | +0.61(+1.26%) |
Feb 29, 2012 | 47.75 | 49.07 | 47.75 | 47.97 | 156,146 | -0.34(-0.71%) |
Feb 28, 2012 | 47.54 | 48.40 | 47.31 | 48.31 | 119,977 | -0.04(-0.08%) |
Feb 27, 2012 | 47.83 | 48.77 | 47.31 | 48.35 | 77,008 | -0.05(-0.09%) |
Feb 24, 2012 | 48.63 | 48.82 | 47.96 | 48.39 | 112,027 | -0.06(-0.12%) |
Feb 23, 2012 | 47.53 | 48.81 | 47.17 | 48.45 | 155,915 | +0.91(+1.91%) |
Feb 22, 2012 | 47.74 | 48.27 | 47.32 | 47.55 | 147,378 | -0.36(-0.76%) |
Feb 21, 2012 | 47.41 | 48.25 | 47.08 | 47.91 | 185,351 | +0.77(+1.63%) |
Feb 17, 2012 | 47.40 | 48.09 | 46.88 | 47.14 | 98,210 | +0.08(+0.18%) |
Feb 16, 2012 | 45.33 | 47.31 | 45.10 | 47.06 | 98,334 | +1.51(+3.32%) |
Feb 15, 2012 | 46.35 | 46.83 | 45.21 | 45.55 | 106,188 | -0.57(-1.23%) |
Feb 14, 2012 | 45.15 | 46.14 | 44.22 | 46.11 | 223,955 | +0.67(+1.48%) |
Feb 13, 2012 | 45.92 | 45.99 | 44.90 | 45.44 | 91,976 | +0.21(+0.47%) |
Feb 10, 2012 | 45.58 | 45.83 | 44.50 | 45.23 | 148,127 | -1.11(-2.40%) |
Feb 09, 2012 | 47.50 | 47.50 | 46.11 | 46.34 | 110,894 | -1.17(-2.46%) |
Feb 08, 2012 | 48.30 | 48.78 | 47.15 | 47.51 | 110,557 | -0.48(-1.01%) |
Feb 07, 2012 | 48.79 | 49.41 | 47.55 | 47.99 | 78,237 | -0.76(-1.56%) |
Feb 06, 2012 | 48.34 | 50.33 | 47.64 | 48.76 | 115,786 | -0.30(-0.62%) |
Feb 03, 2012 | 40.94 | 49.35 | 39.86 | 49.06 | 563,800 | +0.59(+1.22%) |
Feb 02, 2012 | 48.08 | 48.91 | 47.45 | 48.47 | 83,187 | +0.92(+1.94%) |
Feb 01, 2012 | 46.41 | 48.01 | 45.59 | 47.55 | 150,965 | +1.65(+3.60%) |
Jan 31, 2012 | 45.33 | 46.18 | 43.98 | 45.89 | 116,885 | +0.83(+1.84%) |
Jan 30, 2012 | 45.03 | 46.81 | 44.77 | 45.06 | 76,183 | -0.71(-1.55%) |
Jan 27, 2012 | 45.70 | 46.80 | 45.57 | 45.77 | 151,000 | -0.29(-0.64%) |
Jan 26, 2012 | 46.97 | 47.52 | 45.82 | 46.07 | 130,767 | -0.57(-1.21%) |
Jan 25, 2012 | 46.10 | 47.09 | 44.68 | 46.63 | 94,242 | +0.29(+0.64%) |
Jan 24, 2012 | 45.62 | 46.43 | 45.11 | 46.34 | 98,068 | +0.37(+0.81%) |
Jan 23, 2012 | 45.35 | 46.23 | 44.75 | 45.97 | 76,785 | +0.69(+1.52%) |
Jan 20, 2012 | 46.17 | 46.47 | 44.61 | 45.28 | 199,149 | -0.90(-1.95%) |
Jan 19, 2012 | 46.01 | 46.58 | 45.47 | 46.18 | 131,109 | +0.33(+0.73%) |
Jan 18, 2012 | 45.01 | 46.53 | 44.42 | 45.85 | 140,193 | +0.91(+2.02%) |
Jan 17, 2012 | 44.98 | 46.15 | 44.41 | 44.94 | 80,123 | +0.42(+0.93%) |
Jan 13, 2012 | 45.02 | 45.37 | 44.11 | 44.53 | 138,939 | -1.43(-3.11%) |
Jan 12, 2012 | 46.07 | 46.23 | 44.68 | 45.95 | 170,160 | -0.15(-0.33%) |
Jan 11, 2012 | 45.88 | 46.44 | 44.96 | 46.10 | 142,572 | +0.10(+0.21%) |
Jan 10, 2012 | 44.09 | 46.08 | 43.73 | 46.01 | 249,944 | +2.58(+5.93%) |
Jan 09, 2012 | 43.84 | 44.07 | 42.90 | 43.43 | 94,714 | -0.23(-0.52%) |
Jan 06, 2012 | 43.09 | 44.31 | 42.09 | 43.66 | 160,731 | +0.64(+1.49%) |
Jan 05, 2012 | 43.10 | 43.42 | 41.13 | 43.02 | 100,965 | +0.60(+1.41%) |
Jan 04, 2012 | 43.30 | 43.30 | 41.79 | 42.42 | 127,495 | +1.18(+2.86%) |
Dec 30, 2011 | 41.44 | 42.53 | 41.03 | 41.24 | 71,868 | +0.08(+0.20%) |
Dec 29, 2011 | 40.61 | 41.55 | 40.58 | 41.16 | 59,936 | +0.69(+1.70%) |
Dec 28, 2011 | 42.18 | 42.52 | 40.27 | 40.47 | 73,950 | -1.74(-4.13%) |
Dec 27, 2011 | 41.75 | 42.59 | 41.67 | 42.21 | 36,110 | +0.24(+0.58%) |
Dec 23, 2011 | 42.34 | 42.37 | 41.51 | 41.97 | 59,584 | +0.60(+1.44%) |
Dec 21, 2011 | 41.41 | 41.56 | 39.98 | 41.38 | 69,134 | +0.06(+0.15%) |
Dec 20, 2011 | 39.10 | 41.63 | 38.97 | 41.32 | 121,172 | +3.41(+9.01%) |
Dec 19, 2011 | 39.47 | 39.83 | 37.71 | 37.90 | 132,632 | -1.29(-3.30%) |
Dec 16, 2011 | 39.28 | 40.76 | 37.92 | 39.19 | 720,576 | +0.42(+1.07%) |
Dec 15, 2011 | 39.87 | 39.90 | 38.31 | 38.78 | 158,179 | -0.19(-0.48%) |
Dec 14, 2011 | 39.42 | 40.55 | 38.52 | 38.97 | 193,106 | -1.10(-2.73%) |
Dec 13, 2011 | 43.39 | 43.54 | 39.68 | 40.06 | 256,966 | -2.87(-6.69%) |
Dec 12, 2011 | 43.27 | 43.27 | 42.20 | 42.93 | 138,422 | -1.42(-3.20%) |
Dec 09, 2011 | 43.46 | 45.27 | 42.35 | 44.35 | 131,704 | +1.23(+2.86%) |
Dec 08, 2011 | 43.75 | 44.29 | 42.66 | 43.12 | 142,436 | -1.17(-2.64%) |
Dec 07, 2011 | 43.97 | 44.60 | 42.65 | 44.29 | 82,639 | +0.00(+0.00%) |
Dec 06, 2011 | 43.94 | 45.27 | 42.74 | 44.29 | 100,692 | +0.54(+1.24%) |
Dec 05, 2011 | 44.94 | 44.94 | 43.29 | 43.75 | 161,718 | +0.05(+0.10%) |
Dec 02, 2011 | 45.15 | 45.29 | 43.57 | 43.70 | 165,204 | -0.69(-1.55%) |
Dec 01, 2011 | 45.05 | 45.49 | 43.62 | 44.39 | 222,808 | -0.90(-1.98%) |
Nov 30, 2011 | 44.78 | 46.96 | 43.52 | 45.29 | 299,658 | +2.89(+6.82%) |
Nov 29, 2011 | 42.74 | 43.17 | 41.93 | 42.40 | 64,191 | -0.38(-0.88%) |
Nov 28, 2011 | 41.74 | 42.88 | 41.19 | 42.77 | 148,908 | +2.28(+5.63%) |
Nov 25, 2011 | 41.74 | 42.62 | 40.31 | 40.49 | 46,456 | -1.55(-3.69%) |
Nov 23, 2011 | 43.74 | 44.01 | 41.70 | 42.04 | 183,280 | -2.12(-4.80%) |
Nov 22, 2011 | 43.18 | 45.09 | 43.16 | 44.17 | 166,179 | +1.11(+2.57%) |
Nov 21, 2011 | 42.26 | 43.86 | 42.03 | 43.06 | 301,077 | +1.02(+2.43%) |
Nov 18, 2011 | 40.59 | 42.51 | 39.98 | 42.04 | 285,821 | +0.84(+2.05%) |
Nov 17, 2011 | 40.11 | 41.44 | 39.12 | 41.19 | 261,823 | +1.06(+2.64%) |
Nov 16, 2011 | 41.77 | 42.56 | 39.94 | 40.13 | 104,488 | -2.39(-5.63%) |
Nov 15, 2011 | 41.28 | 43.00 | 40.99 | 42.53 | 88,604 | +0.77(+1.84%) |
Nov 14, 2011 | 41.55 | 42.38 | 41.32 | 41.76 | 78,225 | -0.32(-0.77%) |
Nov 11, 2011 | 40.86 | 43.52 | 40.86 | 42.08 | 98,107 | +1.84(+4.58%) |
Nov 10, 2011 | 40.67 | 41.19 | 38.94 | 40.24 | 63,225 | +0.67(+1.69%) |
Nov 09, 2011 | 41.98 | 42.89 | 38.97 | 39.57 | 134,125 | -4.00(-9.17%) |
Nov 08, 2011 | 43.77 | 44.23 | 42.59 | 43.56 | 80,958 | +0.33(+0.77%) |
Nov 07, 2011 | 43.65 | 44.17 | 42.10 | 43.23 | 88,979 | -0.59(-1.36%) |
Nov 04, 2011 | 43.53 | 44.24 | 42.18 | 43.83 | 80,126 | -0.38(-0.85%) |
Nov 03, 2011 | 43.68 | 44.50 | 42.34 | 44.20 | 172,262 | +1.17(+2.73%) |
Nov 02, 2011 | 43.54 | 44.11 | 41.62 | 43.03 | 175,354 | +0.44(+1.04%) |
Nov 01, 2011 | 41.82 | 43.10 | 40.17 | 42.59 | 190,760 | -1.42(-3.23%) |
Oct 31, 2011 | 48.50 | 48.51 | 43.84 | 44.01 | 177,084 | -3.90(-8.14%) |
Oct 28, 2011 | 47.16 | 48.70 | 46.69 | 47.91 | 132,787 | +0.53(+1.13%) |
Oct 27, 2011 | 44.68 | 48.91 | 42.62 | 47.37 | 293,424 | +4.83(+11.35%) |
Oct 26, 2011 | 43.24 | 43.24 | 39.76 | 42.54 | 116,750 | +0.50(+1.20%) |
Oct 25, 2011 | 45.16 | 45.16 | 41.63 | 42.04 | 141,388 | -3.49(-7.67%) |
Oct 24, 2011 | 44.53 | 45.99 | 43.81 | 45.53 | 143,702 | +2.05(+4.71%) |
Oct 21, 2011 | 41.48 | 43.61 | 41.01 | 43.48 | 176,647 | +3.00(+7.42%) |
Oct 20, 2011 | 39.81 | 40.89 | 39.39 | 40.48 | 114,233 | +0.42(+1.05%) |
Oct 19, 2011 | 42.13 | 42.44 | 39.39 | 40.06 | 104,904 | -2.32(-5.47%) |
Oct 18, 2011 | 39.59 | 43.04 | 38.81 | 42.38 | 150,982 | +2.86(+7.24%) |
Oct 17, 2011 | 41.59 | 41.59 | 39.14 | 39.52 | 82,766 | -2.23(-5.34%) |
Oct 14, 2011 | 41.36 | 41.98 | 40.68 | 41.74 | 96,378 | +1.24(+3.07%) |
Oct 13, 2011 | 40.80 | 41.01 | 39.35 | 40.50 | 84,075 | -0.84(-2.02%) |
Oct 12, 2011 | 40.49 | 42.24 | 40.31 | 41.34 | 151,307 | +1.20(+3.00%) |
Oct 11, 2011 | 39.07 | 41.07 | 38.87 | 40.13 | 176,736 | +0.58(+1.46%) |
Oct 10, 2011 | 38.60 | 39.56 | 38.24 | 39.55 | 92,352 | +1.93(+5.12%) |
Oct 07, 2011 | 37.62 | 38.77 | 36.87 | 37.63 | 273,306 | +0.23(+0.62%) |
Oct 06, 2011 | 35.86 | 37.52 | 34.50 | 37.39 | 206,678 | +1.92(+5.41%) |
Oct 05, 2011 | 33.40 | 37.17 | 33.12 | 35.48 | 227,359 | +2.45(+7.40%) |
Oct 04, 2011 | 29.49 | 33.20 | 28.38 | 33.03 | 161,219 | +3.01(+10.03%) |
Oct 03, 2011 | 32.12 | 33.53 | 29.88 | 30.02 | 169,863 | -2.67(-8.17%) |
Sep 30, 2011 | 33.57 | 34.35 | 32.38 | 32.69 | 121,150 | -1.71(-4.96%) |
Sep 29, 2011 | 34.30 | 34.99 | 33.11 | 34.40 | 116,770 | +1.29(+3.89%) |
Sep 28, 2011 | 36.32 | 37.18 | 32.40 | 33.11 | 211,307 | -3.24(-8.90%) |
Sep 27, 2011 | 34.99 | 38.09 | 33.93 | 36.35 | 195,407 | +2.54(+7.52%) |
Sep 26, 2011 | 33.26 | 33.85 | 31.38 | 33.81 | 130,952 | +1.12(+3.43%) |
Sep 23, 2011 | 31.65 | 33.12 | 31.06 | 32.68 | 301,439 | +0.99(+3.11%) |
Sep 22, 2011 | 32.31 | 33.09 | 31.08 | 31.70 | 327,824 | -2.23(-6.59%) |
Sep 21, 2011 | 37.07 | 37.07 | 33.65 | 33.93 | 338,898 | -3.30(-8.87%) |
Sep 20, 2011 | 40.34 | 40.34 | 36.87 | 37.24 | 183,397 | -2.63(-6.61%) |
Sep 19, 2011 | 40.25 | 40.34 | 38.62 | 39.87 | 130,734 | -0.85(-2.09%) |
Sep 16, 2011 | 41.73 | 41.95 | 40.19 | 40.72 | 463,374 | -0.50(-1.22%) |
Sep 15, 2011 | 40.53 | 41.74 | 39.76 | 41.22 | 76,981 | +1.30(+3.26%) |
Sep 14, 2011 | 39.07 | 40.83 | 37.28 | 39.92 | 172,673 | +0.95(+2.43%) |
Sep 13, 2011 | 37.27 | 39.31 | 37.06 | 38.97 | 121,244 | +1.92(+5.18%) |
Sep 12, 2011 | 37.21 | 38.01 | 35.93 | 37.06 | 108,927 | -0.70(-1.85%) |
Sep 09, 2011 | 38.95 | 39.36 | 36.48 | 37.76 | 124,968 | -1.77(-4.47%) |
Sep 08, 2011 | 40.65 | 40.92 | 39.15 | 39.52 | 63,902 | -1.50(-3.65%) |
Sep 07, 2011 | 39.61 | 41.06 | 38.76 | 41.02 | 99,717 | +2.39(+6.19%) |
Sep 06, 2011 | 38.24 | 39.15 | 37.54 | 38.63 | 151,517 | -1.26(-3.17%) |
Sep 02, 2011 | 41.53 | 42.45 | 39.64 | 39.89 | 116,524 | -2.96(-6.90%) |
Sep 01, 2011 | 43.62 | 44.73 | 42.62 | 42.85 | 240,746 | -0.81(-1.86%) |
Aug 31, 2011 | 43.38 | 43.97 | 42.41 | 43.66 | 229,656 | +0.91(+2.13%) |
Aug 30, 2011 | 41.37 | 43.38 | 39.84 | 42.75 | 230,723 | +0.91(+2.18%) |
Aug 29, 2011 | 39.04 | 41.95 | 38.14 | 41.84 | 155,999 | +3.34(+8.69%) |
Aug 26, 2011 | 36.65 | 38.73 | 36.46 | 38.50 | 85,656 | +1.42(+3.82%) |
Aug 25, 2011 | 38.05 | 38.05 | 36.65 | 37.08 | 110,376 | -0.61(-1.63%) |
Aug 24, 2011 | 36.53 | 38.00 | 35.93 | 37.70 | 135,462 | +1.17(+3.20%) |
Aug 23, 2011 | 35.00 | 36.56 | 34.70 | 36.53 | 205,670 | +1.61(+4.62%) |
Aug 22, 2011 | 37.52 | 37.58 | 34.50 | 34.91 | 303,493 | -1.13(-3.14%) |
Aug 19, 2011 | 38.24 | 40.24 | 35.89 | 36.05 | 273,211 | -2.83(-7.27%) |
Aug 18, 2011 | 39.30 | 39.86 | 38.59 | 38.87 | 148,675 | -2.26(-5.49%) |
Aug 17, 2011 | 41.89 | 42.72 | 40.66 | 41.13 | 85,630 | -0.54(-1.30%) |
Aug 16, 2011 | 42.76 | 42.88 | 41.45 | 41.67 | 116,823 | -1.74(-4.01%) |
Aug 15, 2011 | 42.62 | 43.60 | 42.62 | 43.41 | 61,099 | +1.33(+3.15%) |
Aug 12, 2011 | 43.24 | 43.24 | 41.49 | 42.08 | 111,024 | -0.52(-1.23%) |
Aug 11, 2011 | 39.86 | 43.12 | 39.86 | 42.61 | 183,137 | +3.14(+7.96%) |
Aug 10, 2011 | 40.22 | 41.44 | 38.56 | 39.46 | 223,170 | -2.48(-5.92%) |
Aug 09, 2011 | 40.16 | 42.16 | 38.15 | 41.95 | 365,563 | +3.03(+7.78%) |
Aug 08, 2011 | 41.25 | 44.25 | 38.92 | 38.92 | 293,164 | -4.19(-9.72%) |
Aug 05, 2011 | 40.91 | 46.61 | 40.91 | 43.11 | 338,851 | +0.55(+1.29%) |
Aug 04, 2011 | 46.29 | 46.34 | 42.06 | 42.56 | 197,426 | -4.43(-9.43%) |
Aug 03, 2011 | 45.59 | 47.10 | 42.94 | 46.99 | 139,271 | +1.45(+3.18%) |
Aug 02, 2011 | 45.99 | 47.55 | 45.00 | 45.54 | 161,403 | -0.89(-1.92%) |
Aug 01, 2011 | 47.60 | 47.82 | 45.70 | 46.44 | 126,737 | -0.52(-1.12%) |
Jul 29, 2011 | 45.80 | 46.99 | 45.53 | 46.96 | 145,392 | +0.41(+0.89%) |
Jul 28, 2011 | 47.67 | 48.18 | 46.38 | 46.55 | 79,375 | -0.91(-1.93%) |
Jul 27, 2011 | 48.52 | 48.52 | 47.25 | 47.46 | 149,006 | -1.63(-3.33%) |
Jul 26, 2011 | 49.64 | 49.71 | 48.50 | 49.10 | 116,309 | -0.61(-1.24%) |
Jul 25, 2011 | 49.62 | 50.76 | 49.22 | 49.71 | 331,572 | -0.52(-1.03%) |
Jul 22, 2011 | 50.33 | 50.39 | 48.52 | 50.23 | 111,501 | +0.58(+1.18%) |
Jul 21, 2011 | 47.64 | 49.80 | 46.31 | 49.65 | 162,548 | +2.26(+4.78%) |
Jul 20, 2011 | 48.73 | 48.73 | 46.59 | 47.38 | 81,880 | -1.28(-2.63%) |
Jul 19, 2011 | 46.68 | 48.72 | 45.66 | 48.66 | 101,701 | +2.66(+5.79%) |
Jul 18, 2011 | 46.26 | 46.96 | 45.04 | 46.00 | 102,620 | -0.55(-1.18%) |
Jul 15, 2011 | 46.13 | 46.58 | 45.34 | 46.55 | 102,320 | +0.55(+1.19%) |
Jul 14, 2011 | 47.40 | 47.40 | 45.98 | 46.00 | 220,728 | -1.24(-2.62%) |
Jul 13, 2011 | 46.13 | 48.24 | 45.88 | 47.24 | 127,051 | +1.49(+3.26%) |
Jul 12, 2011 | 45.50 | 46.96 | 44.23 | 45.75 | 114,000 | +0.25(+0.54%) |
Jul 11, 2011 | 45.81 | 45.98 | 44.57 | 45.50 | 88,153 | -1.28(-2.74%) |
Jul 08, 2011 | 46.63 | 47.23 | 46.05 | 46.78 | 121,869 | -0.91(-1.90%) |
Jul 07, 2011 | 47.52 | 48.74 | 46.95 | 47.69 | 144,789 | +1.18(+2.53%) |
Jul 06, 2011 | 47.28 | 47.28 | 46.18 | 46.51 | 116,397 | -0.65(-1.38%) |
Jul 05, 2011 | 47.20 | 47.61 | 46.59 | 47.16 | 146,781 | -0.04(-0.08%) |
Jul 01, 2011 | 46.27 | 47.91 | 45.69 | 47.20 | 153,285 | +0.77(+1.66%) |
Jun 30, 2011 | 45.09 | 46.92 | 45.07 | 46.43 | 192,788 | +1.34(+2.98%) |
Jun 29, 2011 | 44.10 | 45.33 | 43.74 | 45.09 | 184,947 | +1.38(+3.16%) |
Jun 28, 2011 | 42.81 | 44.19 | 42.69 | 43.71 | 121,467 | +1.24(+2.91%) |
Jun 27, 2011 | 42.55 | 42.79 | 41.62 | 42.47 | 180,255 | -0.29(-0.68%) |
Jun 24, 2011 | 43.27 | 44.12 | 42.40 | 42.76 | 649,390 | -0.51(-1.18%) |
Jun 23, 2011 | 41.47 | 43.33 | 40.53 | 43.27 | 178,239 | +0.94(+2.23%) |
Jun 22, 2011 | 42.74 | 43.69 | 42.19 | 42.33 | 177,441 | -0.81(-1.88%) |
Jun 21, 2011 | 42.07 | 43.32 | 41.45 | 43.14 | 254,616 | +1.76(+4.26%) |
Jun 20, 2011 | 41.20 | 41.95 | 39.49 | 41.38 | 219,098 | +1.33(+3.31%) |
Jun 17, 2011 | 40.17 | 41.34 | 39.78 | 40.05 | 566,345 | +0.25(+0.62%) |
Jun 16, 2011 | 39.62 | 40.12 | 38.56 | 39.80 | 2,460,530 | +0.13(+0.32%) |
Jun 15, 2011 | 39.93 | 40.36 | 39.06 | 39.67 | 234,590 | -0.84(-2.07%) |
Jun 14, 2011 | 39.61 | 41.14 | 39.13 | 40.51 | 418,817 | +3.01(+8.02%) |
Jun 13, 2011 | 37.05 | 37.92 | 36.62 | 37.51 | 161,262 | +0.10(+0.26%) |
Jun 10, 2011 | 38.61 | 38.98 | 37.04 | 37.41 | 89,654 | -1.57(-4.04%) |
Jun 09, 2011 | 39.82 | 40.09 | 38.74 | 38.98 | 100,035 | -0.73(-1.83%) |
Jun 08, 2011 | 39.92 | 40.66 | 39.50 | 39.71 | 119,066 | -0.47(-1.18%) |
Jun 07, 2011 | 40.33 | 41.17 | 39.82 | 40.18 | 117,261 | +0.57(+1.44%) |
Jun 06, 2011 | 39.61 | 40.27 | 38.68 | 39.61 | 138,263 | +0.07(+0.17%) |
Jun 03, 2011 | 39.95 | 40.15 | 38.92 | 39.55 | 209,398 | +0.12(+0.30%) |
May 24, 2011 | 39.06 | 40.31 | 38.58 | 39.43 | 184,421 | +0.68(+1.75%) |
May 23, 2011 | 38.81 | 39.22 | 37.74 | 38.75 | 157,014 | -1.14(-2.85%) |
May 20, 2011 | 40.32 | 40.44 | 38.95 | 39.88 | 103,312 | -0.81(-1.98%) |
May 19, 2011 | 41.29 | 41.64 | 38.58 | 40.69 | 266,559 | -0.89(-2.14%) |
May 18, 2011 | 41.05 | 42.50 | 40.37 | 41.58 | 70,367 | +0.82(+2.02%) |
May 17, 2011 | 40.56 | 40.90 | 39.17 | 40.76 | 171,726 | -0.19(-0.46%) |
May 16, 2011 | 41.29 | 41.96 | 40.20 | 40.94 | 130,474 | -0.78(-1.88%) |
May 13, 2011 | 43.83 | 44.42 | 41.14 | 41.73 | 77,130 | -1.98(-4.53%) |
May 12, 2011 | 43.83 | 45.06 | 43.06 | 43.71 | 103,490 | -0.01(-0.03%) |
May 11, 2011 | 44.95 | 45.15 | 42.74 | 43.72 | 147,098 | -1.76(-3.86%) |
May 10, 2011 | 42.80 | 45.63 | 42.80 | 45.48 | 232,708 | +2.70(+6.30%) |
May 09, 2011 | 42.56 | 43.17 | 41.93 | 42.78 | 214,469 | +0.31(+0.72%) |
May 06, 2011 | 38.56 | 43.17 | 37.65 | 42.47 | 310,017 | +4.57(+12.06%) |
May 05, 2011 | 36.39 | 38.37 | 36.24 | 37.90 | 122,491 | +1.05(+2.85%) |
May 04, 2011 | 38.21 | 38.75 | 36.60 | 36.85 | 87,664 | -1.33(-3.49%) |
May 03, 2011 | 39.19 | 39.25 | 37.58 | 38.19 | 101,203 | -1.10(-2.79%) |
May 02, 2011 | 39.32 | 40.70 | 39.19 | 39.28 | 107,313 | -1.08(-2.66%) |
Apr 29, 2011 | 39.87 | 40.45 | 39.36 | 40.36 | 81,315 | +0.56(+1.41%) |
Apr 28, 2011 | 38.25 | 39.80 | 37.76 | 39.80 | 99,766 | +1.52(+3.96%) |
Apr 27, 2011 | 37.29 | 38.55 | 36.80 | 38.28 | 62,994 | +0.98(+2.62%) |
Apr 26, 2011 | 36.90 | 37.59 | 36.36 | 37.31 | 188,668 | +0.52(+1.41%) |
Apr 25, 2011 | 37.23 | 37.40 | 36.11 | 36.79 | 31,544 | -0.83(-2.19%) |
Apr 21, 2011 | 37.66 | 37.75 | 36.92 | 37.61 | 31,032 | +0.35(+0.94%) |
Apr 20, 2011 | 36.81 | 37.47 | 36.67 | 37.26 | 62,911 | +0.85(+2.34%) |
Apr 19, 2011 | 37.19 | 38.05 | 36.30 | 36.41 | 107,767 | -0.65(-1.75%) |
Apr 18, 2011 | 37.10 | 37.25 | 36.60 | 37.06 | 89,261 | -0.86(-2.27%) |
Apr 15, 2011 | 36.87 | 38.00 | 36.79 | 37.92 | 63,484 | +0.87(+2.34%) |
Apr 14, 2011 | 36.57 | 37.86 | 36.57 | 37.05 | 87,775 | +0.18(+0.49%) |
Apr 13, 2011 | 37.25 | 37.36 | 36.71 | 36.87 | 65,316 | +0.01(+0.02%) |
Apr 12, 2011 | 36.63 | 37.46 | 36.52 | 36.87 | 71,680 | -0.11(-0.30%) |
Apr 11, 2011 | 38.43 | 38.43 | 36.37 | 36.98 | 193,744 | -1.31(-3.41%) |
Apr 08, 2011 | 39.75 | 39.75 | 38.26 | 38.28 | 209,784 | -1.08(-2.75%) |
Apr 07, 2011 | 40.07 | 40.64 | 39.19 | 39.37 | 81,884 | -0.72(-1.81%) |
Apr 06, 2011 | 40.73 | 40.73 | 39.42 | 40.09 | 50,910 | -0.28(-0.70%) |
Apr 05, 2011 | 40.33 | 40.72 | 40.14 | 40.38 | 123,636 | +0.04(+0.09%) |
Apr 04, 2011 | 40.20 | 40.55 | 39.77 | 40.34 | 68,580 | +0.14(+0.35%) |