Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 50.84 | 50.85 | 49.98 | 49.98 | 140,141 | -0.41(-0.80%) |
Mar 29, 2012 | 50.27 | 50.55 | 49.83 | 50.38 | 213,742 | -0.09(-0.18%) |
Mar 28, 2012 | 50.46 | 50.86 | 49.96 | 50.47 | 225,634 | +0.18(+0.36%) |
Mar 27, 2012 | 49.79 | 50.72 | 49.57 | 50.29 | 255,997 | +0.56(+1.12%) |
Mar 26, 2012 | 49.43 | 49.90 | 49.15 | 49.74 | 447,714 | +0.79(+1.62%) |
Mar 23, 2012 | 48.47 | 49.01 | 48.25 | 48.94 | 246,626 | +0.62(+1.29%) |
Mar 22, 2012 | 48.18 | 48.32 | 47.90 | 48.32 | 199,436 | +0.15(+0.32%) |
Mar 21, 2012 | 47.96 | 48.28 | 47.74 | 48.17 | 289,829 | +0.30(+0.62%) |
Mar 20, 2012 | 47.41 | 47.93 | 47.37 | 47.87 | 203,081 | +0.13(+0.26%) |
Mar 19, 2012 | 46.87 | 47.93 | 46.84 | 47.74 | 240,291 | +0.70(+1.49%) |
Mar 16, 2012 | 47.83 | 47.94 | 46.73 | 47.04 | 313,537 | -0.59(-1.25%) |
Mar 15, 2012 | 47.31 | 47.72 | 46.89 | 47.64 | 137,652 | +0.35(+0.74%) |
Mar 14, 2012 | 47.58 | 47.58 | 46.83 | 47.28 | 304,385 | -0.35(-0.74%) |
Mar 13, 2012 | 47.16 | 47.64 | 46.78 | 47.64 | 223,399 | +0.63(+1.34%) |
Mar 12, 2012 | 46.94 | 47.46 | 46.50 | 47.01 | 225,978 | -0.08(-0.17%) |
Mar 09, 2012 | 46.09 | 47.24 | 45.91 | 47.09 | 202,712 | +0.97(+2.11%) |
Mar 08, 2012 | 45.63 | 46.17 | 45.02 | 46.11 | 173,600 | +0.74(+1.63%) |
Mar 07, 2012 | 45.56 | 45.75 | 44.72 | 45.37 | 247,252 | -0.04(-0.08%) |
Mar 06, 2012 | 45.73 | 46.37 | 44.63 | 45.41 | 259,817 | -0.68(-1.47%) |
Mar 05, 2012 | 45.36 | 46.33 | 45.33 | 46.09 | 232,785 | +0.73(+1.61%) |
Mar 02, 2012 | 47.04 | 47.04 | 45.33 | 45.36 | 234,884 | -1.55(-3.30%) |
Mar 01, 2012 | 46.48 | 47.36 | 46.12 | 46.91 | 275,313 | +0.74(+1.60%) |
Feb 29, 2012 | 46.86 | 47.05 | 46.16 | 46.17 | 159,656 | -0.68(-1.44%) |
Feb 28, 2012 | 46.96 | 47.12 | 46.33 | 46.84 | 174,795 | +0.04(+0.08%) |
Feb 27, 2012 | 46.73 | 47.08 | 46.28 | 46.81 | 242,650 | -0.03(-0.06%) |
Feb 24, 2012 | 47.99 | 48.17 | 46.81 | 46.83 | 181,634 | -1.33(-2.77%) |
Feb 23, 2012 | 47.65 | 48.37 | 47.11 | 48.17 | 127,933 | +0.66(+1.38%) |
Feb 22, 2012 | 47.14 | 47.67 | 46.89 | 47.51 | 128,641 | +0.24(+0.51%) |
Feb 21, 2012 | 48.72 | 49.03 | 46.89 | 47.27 | 148,490 | -1.44(-2.96%) |
Feb 17, 2012 | 48.56 | 49.18 | 48.24 | 48.71 | 134,242 | +0.28(+0.58%) |
Feb 16, 2012 | 47.14 | 48.43 | 47.14 | 48.43 | 120,683 | +1.40(+2.98%) |
Feb 15, 2012 | 48.28 | 48.36 | 46.93 | 47.03 | 177,804 | -1.19(-2.46%) |
Feb 14, 2012 | 48.34 | 48.56 | 47.67 | 48.21 | 341,685 | -0.17(-0.35%) |
Feb 13, 2012 | 48.04 | 48.56 | 48.01 | 48.38 | 110,624 | +0.71(+1.49%) |
Feb 10, 2012 | 47.01 | 47.74 | 46.96 | 47.67 | 157,165 | +0.14(+0.28%) |
Feb 09, 2012 | 47.71 | 47.88 | 47.15 | 47.54 | 172,606 | -0.04(-0.09%) |
Feb 08, 2012 | 47.55 | 47.96 | 47.46 | 47.58 | 143,833 | -0.03(-0.07%) |
Feb 07, 2012 | 47.89 | 48.01 | 47.55 | 47.61 | 141,425 | -0.33(-0.70%) |
Feb 06, 2012 | 48.16 | 48.23 | 47.56 | 47.94 | 132,101 | -0.26(-0.54%) |
Feb 03, 2012 | 48.19 | 48.52 | 47.40 | 48.20 | 213,352 | +0.80(+1.69%) |
Feb 02, 2012 | 46.57 | 47.60 | 46.42 | 47.40 | 224,248 | +1.05(+2.26%) |
Feb 01, 2012 | 46.29 | 46.48 | 46.02 | 46.36 | 294,256 | +0.45(+0.98%) |
Jan 31, 2012 | 46.30 | 46.50 | 45.60 | 45.91 | 180,400 | -0.16(-0.35%) |
Jan 30, 2012 | 46.69 | 46.80 | 45.89 | 46.07 | 143,589 | -0.77(-1.64%) |
Jan 27, 2012 | 47.08 | 47.45 | 46.72 | 46.83 | 133,742 | -0.51(-1.08%) |
Jan 26, 2012 | 47.91 | 47.91 | 47.23 | 47.35 | 113,372 | -0.31(-0.66%) |
Jan 25, 2012 | 47.06 | 47.93 | 46.76 | 47.66 | 184,161 | +0.49(+1.03%) |
Jan 24, 2012 | 47.48 | 47.71 | 46.92 | 47.18 | 272,535 | -0.59(-1.24%) |
Jan 23, 2012 | 47.89 | 48.01 | 47.25 | 47.77 | 191,705 | +0.12(+0.25%) |
Jan 20, 2012 | 47.62 | 48.00 | 47.26 | 47.65 | 203,513 | -0.13(-0.26%) |
Jan 19, 2012 | 48.60 | 48.60 | 47.60 | 47.78 | 189,767 | -0.80(-1.65%) |
Jan 18, 2012 | 47.48 | 48.66 | 47.36 | 48.58 | 190,392 | +1.13(+2.39%) |
Jan 17, 2012 | 46.87 | 47.73 | 46.62 | 47.45 | 210,427 | +0.87(+1.87%) |
Jan 13, 2012 | 45.92 | 46.85 | 45.92 | 46.57 | 139,189 | +0.09(+0.19%) |
Jan 12, 2012 | 47.35 | 47.35 | 46.29 | 46.48 | 168,793 | -0.70(-1.49%) |
Jan 11, 2012 | 46.90 | 47.28 | 46.81 | 47.18 | 160,374 | -0.04(-0.08%) |
Jan 10, 2012 | 47.56 | 47.60 | 47.05 | 47.22 | 222,320 | +0.11(+0.23%) |
Jan 09, 2012 | 46.74 | 47.34 | 46.30 | 47.11 | 207,970 | +0.64(+1.37%) |
Jan 06, 2012 | 46.38 | 46.83 | 45.84 | 46.47 | 174,265 | -0.03(-0.06%) |
Jan 05, 2012 | 45.43 | 46.73 | 44.65 | 46.50 | 356,093 | +0.75(+1.65%) |
Jan 04, 2012 | 46.04 | 46.14 | 45.13 | 45.75 | 183,301 | -0.54(-1.16%) |
Dec 30, 2011 | 46.24 | 46.73 | 46.02 | 46.29 | 159,451 | -0.05(-0.10%) |
Dec 29, 2011 | 46.42 | 46.66 | 46.17 | 46.33 | 140,460 | +0.09(+0.19%) |
Dec 28, 2011 | 46.37 | 46.38 | 46.08 | 46.24 | 267,331 | -0.16(-0.35%) |
Dec 27, 2011 | 46.74 | 46.97 | 46.28 | 46.40 | 223,284 | -0.38(-0.81%) |
Dec 23, 2011 | 47.04 | 47.07 | 46.67 | 46.78 | 90,678 | +0.25(+0.54%) |
Dec 21, 2011 | 45.82 | 46.55 | 45.32 | 46.53 | 268,629 | +0.87(+1.91%) |
Dec 20, 2011 | 43.94 | 45.69 | 43.94 | 45.66 | 367,565 | +2.36(+5.46%) |
Dec 19, 2011 | 43.58 | 44.26 | 43.13 | 43.29 | 194,905 | -0.11(-0.25%) |
Dec 16, 2011 | 43.46 | 44.03 | 43.09 | 43.40 | 785,747 | +0.34(+0.79%) |
Dec 15, 2011 | 42.83 | 43.52 | 42.57 | 43.06 | 151,335 | +0.82(+1.94%) |
Dec 14, 2011 | 42.63 | 43.13 | 42.21 | 42.24 | 267,462 | -0.75(-1.75%) |
Dec 13, 2011 | 43.69 | 44.03 | 42.91 | 42.99 | 316,764 | -0.58(-1.32%) |
Dec 12, 2011 | 44.50 | 44.95 | 43.05 | 43.57 | 314,663 | -0.48(-1.08%) |
Dec 09, 2011 | 44.03 | 44.70 | 43.39 | 44.05 | 511,264 | -0.07(-0.16%) |
Dec 08, 2011 | 44.34 | 45.49 | 44.02 | 44.12 | 338,197 | -0.83(-1.84%) |
Dec 07, 2011 | 46.91 | 47.61 | 44.12 | 44.95 | 658,795 | -2.43(-5.12%) |
Dec 06, 2011 | 47.61 | 47.74 | 47.05 | 47.37 | 294,787 | -0.18(-0.38%) |
Dec 05, 2011 | 48.13 | 48.36 | 47.45 | 47.55 | 342,704 | +0.00(+0.00%) |
Dec 02, 2011 | 47.98 | 48.10 | 47.40 | 47.55 | 236,129 | +0.13(+0.28%) |
Dec 01, 2011 | 48.42 | 48.72 | 47.33 | 47.42 | 280,763 | -0.55(-1.14%) |
Nov 30, 2011 | 46.19 | 47.99 | 45.81 | 47.97 | 399,756 | +2.80(+6.21%) |
Nov 29, 2011 | 45.57 | 45.65 | 44.59 | 45.16 | 163,160 | -0.35(-0.77%) |
Nov 28, 2011 | 43.86 | 45.51 | 43.86 | 45.51 | 289,595 | +2.62(+6.12%) |
Nov 25, 2011 | 43.88 | 44.41 | 42.89 | 42.89 | 131,484 | -0.97(-2.21%) |
Nov 23, 2011 | 45.13 | 45.13 | 43.78 | 43.86 | 174,437 | -1.38(-3.06%) |
Nov 22, 2011 | 45.56 | 46.03 | 45.18 | 45.24 | 128,774 | -0.43(-0.94%) |
Nov 21, 2011 | 45.36 | 45.91 | 44.81 | 45.67 | 303,663 | -0.17(-0.37%) |
Nov 18, 2011 | 45.49 | 46.03 | 45.22 | 45.85 | 149,797 | +0.26(+0.57%) |
Nov 17, 2011 | 46.09 | 46.67 | 45.31 | 45.59 | 217,468 | -0.32(-0.70%) |
Nov 16, 2011 | 47.04 | 47.20 | 45.74 | 45.91 | 186,388 | -1.41(-2.98%) |
Nov 15, 2011 | 46.24 | 47.51 | 46.03 | 47.32 | 122,863 | +0.96(+2.07%) |
Nov 14, 2011 | 46.75 | 46.76 | 45.89 | 46.36 | 140,916 | -0.40(-0.85%) |
Nov 11, 2011 | 45.78 | 46.80 | 45.58 | 46.75 | 260,611 | +1.24(+2.72%) |
Nov 10, 2011 | 46.20 | 46.20 | 44.98 | 45.51 | 211,314 | -0.25(-0.55%) |
Nov 09, 2011 | 45.56 | 46.59 | 45.56 | 45.76 | 414,822 | -0.72(-1.55%) |
Nov 08, 2011 | 46.00 | 46.72 | 45.38 | 46.48 | 256,580 | +0.84(+1.83%) |
Nov 07, 2011 | 44.81 | 45.95 | 44.65 | 45.65 | 341,266 | +0.66(+1.46%) |
Nov 04, 2011 | 44.93 | 45.08 | 44.09 | 44.99 | 157,156 | -0.15(-0.34%) |
Nov 03, 2011 | 44.81 | 45.23 | 43.25 | 45.14 | 249,816 | +0.71(+1.60%) |
Nov 02, 2011 | 44.31 | 44.86 | 43.81 | 44.43 | 225,947 | +0.59(+1.35%) |
Nov 01, 2011 | 43.18 | 44.92 | 43.18 | 43.84 | 357,439 | -0.68(-1.53%) |
Oct 31, 2011 | 44.08 | 44.96 | 42.93 | 44.52 | 343,993 | +0.05(+0.12%) |
Oct 28, 2011 | 44.88 | 45.28 | 43.95 | 44.47 | 297,240 | -0.58(-1.28%) |
Oct 27, 2011 | 44.02 | 45.51 | 43.35 | 45.05 | 503,053 | +1.76(+4.08%) |
Oct 26, 2011 | 42.20 | 43.35 | 41.03 | 43.28 | 271,844 | +1.56(+3.74%) |
Oct 25, 2011 | 42.51 | 42.61 | 41.55 | 41.72 | 249,036 | -1.01(-2.37%) |
Oct 24, 2011 | 43.25 | 43.37 | 42.62 | 42.73 | 342,618 | -0.28(-0.65%) |
Oct 21, 2011 | 43.30 | 43.45 | 42.70 | 43.01 | 378,575 | +0.39(+0.92%) |
Oct 20, 2011 | 41.87 | 42.78 | 41.59 | 42.62 | 193,601 | +0.92(+2.21%) |
Oct 19, 2011 | 42.56 | 43.09 | 41.58 | 41.70 | 216,447 | -0.58(-1.38%) |
Oct 18, 2011 | 40.94 | 42.44 | 40.65 | 42.28 | 247,984 | +1.51(+3.69%) |
Oct 17, 2011 | 41.68 | 41.70 | 40.66 | 40.77 | 244,458 | -1.01(-2.42%) |
Oct 14, 2011 | 41.87 | 41.87 | 41.00 | 41.78 | 178,005 | +0.23(+0.56%) |
Oct 13, 2011 | 42.19 | 42.19 | 40.85 | 41.55 | 152,012 | -0.65(-1.55%) |
Oct 12, 2011 | 41.13 | 42.56 | 41.03 | 42.21 | 372,002 | +1.29(+3.15%) |
Oct 11, 2011 | 40.58 | 41.01 | 40.21 | 40.92 | 287,963 | +0.17(+0.42%) |
Oct 10, 2011 | 40.45 | 41.12 | 40.33 | 40.75 | 259,069 | +0.67(+1.68%) |
Oct 07, 2011 | 41.22 | 41.40 | 39.96 | 40.07 | 211,882 | -0.99(-2.42%) |
Oct 06, 2011 | 40.46 | 41.17 | 39.73 | 41.07 | 234,369 | +1.16(+2.90%) |
Oct 05, 2011 | 40.51 | 41.01 | 39.49 | 39.91 | 269,427 | -0.67(-1.66%) |
Oct 04, 2011 | 38.08 | 40.68 | 38.00 | 40.58 | 471,099 | +2.39(+6.26%) |
Oct 03, 2011 | 39.03 | 40.33 | 38.10 | 38.19 | 446,513 | -0.91(-2.34%) |
Sep 30, 2011 | 39.72 | 40.23 | 39.11 | 39.11 | 297,647 | -1.14(-2.83%) |
Sep 29, 2011 | 40.82 | 41.11 | 38.99 | 40.24 | 320,021 | -0.02(-0.04%) |
Sep 28, 2011 | 41.15 | 41.57 | 40.04 | 40.26 | 404,777 | -0.82(-2.01%) |
Sep 27, 2011 | 41.51 | 42.08 | 40.77 | 41.09 | 294,049 | +0.32(+0.79%) |
Sep 26, 2011 | 40.25 | 41.05 | 40.03 | 40.76 | 338,760 | +0.82(+2.04%) |
Sep 23, 2011 | 39.73 | 40.00 | 39.39 | 39.95 | 275,994 | +0.06(+0.16%) |
Sep 22, 2011 | 38.77 | 40.14 | 38.63 | 39.89 | 498,382 | +0.27(+0.68%) |
Sep 21, 2011 | 41.68 | 41.83 | 39.62 | 39.62 | 380,385 | -1.98(-4.76%) |
Sep 20, 2011 | 41.95 | 42.92 | 41.60 | 41.60 | 417,071 | -0.07(-0.17%) |
Sep 19, 2011 | 42.30 | 42.30 | 41.40 | 41.67 | 410,037 | -0.97(-2.27%) |
Sep 16, 2011 | 42.63 | 42.90 | 42.23 | 42.64 | 759,700 | +0.33(+0.78%) |
Sep 15, 2011 | 42.24 | 42.72 | 41.90 | 42.30 | 440,481 | +0.26(+0.62%) |
Sep 14, 2011 | 41.85 | 42.44 | 41.36 | 42.04 | 669,042 | +0.61(+1.47%) |
Sep 13, 2011 | 40.60 | 42.16 | 40.41 | 41.44 | 566,955 | +0.83(+2.05%) |
Sep 12, 2011 | 38.15 | 40.63 | 37.72 | 40.60 | 495,968 | +2.36(+6.16%) |
Sep 09, 2011 | 38.31 | 38.48 | 37.38 | 38.25 | 449,388 | -0.15(-0.40%) |
Sep 08, 2011 | 37.87 | 39.31 | 37.57 | 38.40 | 744,241 | -2.69(-6.54%) |
Sep 07, 2011 | 39.96 | 41.11 | 39.96 | 41.09 | 400,614 | +1.59(+4.04%) |
Sep 06, 2011 | 38.41 | 39.58 | 38.17 | 39.49 | 295,096 | +0.29(+0.74%) |
Sep 02, 2011 | 39.16 | 39.80 | 39.00 | 39.20 | 316,720 | -0.74(-1.85%) |
Sep 01, 2011 | 40.49 | 40.75 | 39.60 | 39.94 | 346,049 | -0.38(-0.93%) |
Aug 31, 2011 | 40.62 | 41.21 | 40.09 | 40.32 | 429,216 | -0.09(-0.22%) |
Aug 30, 2011 | 40.37 | 40.68 | 39.75 | 40.41 | 262,473 | -0.16(-0.40%) |
Aug 29, 2011 | 38.17 | 40.65 | 38.15 | 40.57 | 352,626 | +2.51(+6.59%) |
Aug 26, 2011 | 37.28 | 38.08 | 36.46 | 38.06 | 342,654 | +0.69(+1.85%) |
Aug 25, 2011 | 38.03 | 38.04 | 37.31 | 37.37 | 452,477 | +0.34(+0.92%) |
Aug 24, 2011 | 37.05 | 37.55 | 36.65 | 37.03 | 331,227 | +0.03(+0.07%) |
Aug 23, 2011 | 35.86 | 37.06 | 35.58 | 37.00 | 342,871 | +1.27(+3.56%) |
Aug 22, 2011 | 36.69 | 36.69 | 35.39 | 35.73 | 277,504 | -0.40(-1.12%) |
Aug 19, 2011 | 35.72 | 36.81 | 35.49 | 36.13 | 188,367 | -0.15(-0.42%) |
Aug 18, 2011 | 37.04 | 37.04 | 35.94 | 36.28 | 343,131 | -1.36(-3.62%) |
Aug 17, 2011 | 37.65 | 38.36 | 37.40 | 37.65 | 214,081 | +0.11(+0.29%) |
Aug 16, 2011 | 37.77 | 37.89 | 37.18 | 37.54 | 318,856 | -0.43(-1.13%) |
Aug 15, 2011 | 37.27 | 37.97 | 37.12 | 37.97 | 305,034 | +0.80(+2.14%) |
Aug 12, 2011 | 38.35 | 39.07 | 36.78 | 37.17 | 411,345 | -1.01(-2.65%) |
Aug 11, 2011 | 36.29 | 38.69 | 36.27 | 38.18 | 560,297 | +2.08(+5.76%) |
Aug 10, 2011 | 36.79 | 37.26 | 36.02 | 36.10 | 443,580 | -1.42(-3.77%) |
Aug 09, 2011 | 37.63 | 38.28 | 35.59 | 37.52 | 642,595 | +0.51(+1.38%) |
Aug 08, 2011 | 38.51 | 39.54 | 37.01 | 37.01 | 518,993 | -2.19(-5.58%) |
Aug 05, 2011 | 40.32 | 40.83 | 39.12 | 39.20 | 424,929 | -0.85(-2.13%) |
Aug 04, 2011 | 40.48 | 41.25 | 40.01 | 40.05 | 661,975 | -0.75(-1.84%) |
Aug 03, 2011 | 39.46 | 40.85 | 39.37 | 40.80 | 213,705 | +1.21(+3.05%) |
Aug 02, 2011 | 39.97 | 40.14 | 39.18 | 39.59 | 295,535 | -0.54(-1.34%) |
Aug 01, 2011 | 40.68 | 40.92 | 39.80 | 40.13 | 166,861 | -0.19(-0.47%) |
Jul 29, 2011 | 39.98 | 40.58 | 39.60 | 40.32 | 230,328 | +0.22(+0.54%) |
Jul 28, 2011 | 40.23 | 40.75 | 39.81 | 40.10 | 148,637 | +0.01(+0.02%) |
Jul 27, 2011 | 40.98 | 41.01 | 39.87 | 40.09 | 199,990 | -0.88(-2.16%) |
Jul 26, 2011 | 41.04 | 41.35 | 40.73 | 40.98 | 90,444 | +0.06(+0.15%) |
Jul 25, 2011 | 41.41 | 41.75 | 40.86 | 40.91 | 143,177 | -0.84(-2.01%) |
Jul 22, 2011 | 41.56 | 41.88 | 41.23 | 41.75 | 234,443 | -0.11(-0.26%) |
Jul 21, 2011 | 41.73 | 42.35 | 41.44 | 41.86 | 246,809 | +0.13(+0.32%) |
Jul 20, 2011 | 41.94 | 41.94 | 41.11 | 41.73 | 210,905 | -0.21(-0.51%) |
Jul 19, 2011 | 41.39 | 41.98 | 41.07 | 41.94 | 291,887 | +0.86(+2.09%) |
Jul 18, 2011 | 40.96 | 41.17 | 40.63 | 41.08 | 218,337 | -0.01(-0.02%) |
Jul 15, 2011 | 40.81 | 41.12 | 39.79 | 41.09 | 304,494 | +0.36(+0.88%) |
Jul 14, 2011 | 40.88 | 41.14 | 40.58 | 40.73 | 295,546 | -0.07(-0.17%) |
Jul 13, 2011 | 40.00 | 41.28 | 39.83 | 40.81 | 441,281 | +0.91(+2.28%) |
Jul 12, 2011 | 39.34 | 40.17 | 39.31 | 39.90 | 202,151 | +0.61(+1.55%) |
Jul 11, 2011 | 39.16 | 39.76 | 38.62 | 39.29 | 242,481 | -0.13(-0.34%) |
Jul 08, 2011 | 39.28 | 39.74 | 39.14 | 39.42 | 199,739 | -0.24(-0.61%) |
Jul 07, 2011 | 39.56 | 40.00 | 39.35 | 39.66 | 317,068 | +0.34(+0.86%) |
Jul 06, 2011 | 39.14 | 39.38 | 39.14 | 39.32 | 171,472 | +0.09(+0.23%) |
Jul 05, 2011 | 39.45 | 39.54 | 38.98 | 39.23 | 164,680 | -0.26(-0.66%) |
Jul 01, 2011 | 39.31 | 39.59 | 39.09 | 39.49 | 283,758 | +0.21(+0.52%) |
Jun 30, 2011 | 39.22 | 39.42 | 38.93 | 39.29 | 228,220 | +0.05(+0.14%) |
Jun 29, 2011 | 39.29 | 39.46 | 38.94 | 39.23 | 215,146 | -0.08(-0.20%) |
Jun 28, 2011 | 39.29 | 39.40 | 39.11 | 39.31 | 246,713 | +0.04(+0.11%) |
Jun 27, 2011 | 39.11 | 39.31 | 38.86 | 39.27 | 249,456 | +0.54(+1.41%) |
Jun 24, 2011 | 39.73 | 39.89 | 38.65 | 38.73 | 1,416,798 | -0.91(-2.30%) |
Jun 23, 2011 | 39.56 | 39.91 | 38.91 | 39.64 | 304,925 | -0.06(-0.16%) |
Jun 22, 2011 | 39.96 | 40.11 | 39.56 | 39.70 | 309,413 | -0.40(-1.00%) |
Jun 21, 2011 | 40.70 | 40.85 | 39.81 | 40.10 | 391,856 | -0.54(-1.32%) |
Jun 20, 2011 | 40.48 | 40.70 | 39.90 | 40.64 | 385,431 | +0.46(+1.13%) |
Jun 17, 2011 | 39.65 | 40.54 | 39.38 | 40.18 | 902,702 | +0.63(+1.58%) |
Jun 16, 2011 | 38.77 | 39.64 | 38.74 | 39.56 | 432,769 | +0.66(+1.70%) |
Jun 15, 2011 | 39.08 | 39.97 | 38.77 | 38.90 | 752,806 | -0.21(-0.53%) |
Jun 14, 2011 | 37.16 | 39.30 | 37.16 | 39.10 | 1,139,117 | +2.46(+6.73%) |
Jun 13, 2011 | 36.13 | 37.01 | 36.13 | 36.64 | 373,378 | +0.48(+1.33%) |
Jun 10, 2011 | 36.34 | 36.47 | 35.56 | 36.15 | 278,645 | -0.41(-1.12%) |
Jun 09, 2011 | 35.89 | 36.64 | 35.87 | 36.56 | 330,511 | +0.67(+1.87%) |
Jun 08, 2011 | 35.67 | 36.14 | 35.56 | 35.89 | 372,664 | +0.11(+0.30%) |
Jun 07, 2011 | 35.64 | 36.49 | 35.44 | 35.79 | 403,385 | +0.42(+1.19%) |
Jun 06, 2011 | 35.38 | 35.59 | 35.06 | 35.37 | 203,836 | +0.19(+0.53%) |
Jun 03, 2011 | 35.03 | 35.64 | 35.03 | 35.18 | 183,703 | -0.32(-0.91%) |
May 24, 2011 | 35.54 | 35.64 | 35.38 | 35.50 | 177,194 | +0.06(+0.18%) |
May 23, 2011 | 35.23 | 35.66 | 35.14 | 35.44 | 240,071 | +0.08(+0.23%) |
May 20, 2011 | 35.15 | 35.45 | 35.06 | 35.36 | 404,301 | -0.09(-0.26%) |
May 19, 2011 | 35.56 | 35.60 | 35.33 | 35.45 | 194,984 | -0.02(-0.06%) |
May 18, 2011 | 35.56 | 35.79 | 35.36 | 35.48 | 359,886 | +0.01(+0.03%) |
May 17, 2011 | 35.31 | 35.86 | 35.27 | 35.47 | 268,377 | +0.15(+0.43%) |
May 16, 2011 | 35.39 | 35.52 | 35.23 | 35.31 | 248,300 | -0.19(-0.54%) |
May 13, 2011 | 35.82 | 35.82 | 35.27 | 35.51 | 128,409 | -0.35(-0.98%) |
May 12, 2011 | 35.06 | 35.89 | 34.82 | 35.86 | 183,944 | +0.72(+2.06%) |
May 11, 2011 | 35.38 | 35.41 | 35.12 | 35.14 | 143,586 | -0.29(-0.81%) |
May 10, 2011 | 34.59 | 35.44 | 34.59 | 35.42 | 199,367 | +0.90(+2.61%) |
May 09, 2011 | 34.47 | 34.71 | 34.24 | 34.52 | 125,221 | -0.05(-0.16%) |
May 06, 2011 | 34.71 | 35.07 | 34.45 | 34.57 | 171,359 | +0.19(+0.55%) |
May 05, 2011 | 34.40 | 35.04 | 33.97 | 34.39 | 204,974 | +0.01(+0.03%) |
May 04, 2011 | 34.50 | 34.68 | 34.25 | 34.38 | 189,770 | -0.01(-0.03%) |
May 03, 2011 | 34.33 | 34.45 | 33.94 | 34.39 | 324,977 | +0.05(+0.16%) |
May 02, 2011 | 34.38 | 34.85 | 34.29 | 34.33 | 335,752 | -0.52(-1.49%) |
Apr 29, 2011 | 35.06 | 35.27 | 34.82 | 34.85 | 256,779 | -0.10(-0.28%) |
Apr 28, 2011 | 35.11 | 35.14 | 34.63 | 34.95 | 217,323 | -0.26(-0.75%) |
Apr 27, 2011 | 34.88 | 35.26 | 34.65 | 35.21 | 177,172 | +0.31(+0.89%) |
Apr 26, 2011 | 34.43 | 35.04 | 34.34 | 34.90 | 218,905 | +0.56(+1.63%) |
Apr 25, 2011 | 34.62 | 34.84 | 34.20 | 34.34 | 175,564 | -0.26(-0.75%) |
Apr 21, 2011 | 35.44 | 35.44 | 34.48 | 34.60 | 222,163 | -0.63(-1.79%) |
Apr 20, 2011 | 35.06 | 35.26 | 34.70 | 35.23 | 175,545 | +0.44(+1.28%) |
Apr 19, 2011 | 35.55 | 35.66 | 34.70 | 34.78 | 187,033 | -0.75(-2.10%) |
Apr 18, 2011 | 35.23 | 35.53 | 34.88 | 35.53 | 235,121 | +0.20(+0.58%) |
Apr 15, 2011 | 34.83 | 35.58 | 34.83 | 35.33 | 262,408 | +0.14(+0.40%) |
Apr 14, 2011 | 34.64 | 35.31 | 34.64 | 35.19 | 237,893 | +0.39(+1.13%) |
Apr 13, 2011 | 34.76 | 35.04 | 34.70 | 34.79 | 417,189 | +0.10(+0.28%) |
Apr 12, 2011 | 34.79 | 34.95 | 34.70 | 34.70 | 382,823 | -0.09(-0.25%) |
Apr 11, 2011 | 34.84 | 35.12 | 34.68 | 34.78 | 307,923 | +0.08(+0.22%) |
Apr 08, 2011 | 35.33 | 35.33 | 34.68 | 34.70 | 675,993 | -0.64(-1.81%) |
Apr 07, 2011 | 35.24 | 35.78 | 35.00 | 35.35 | 302,133 | +0.20(+0.58%) |
Apr 06, 2011 | 35.15 | 35.25 | 34.93 | 35.14 | 201,538 | +0.13(+0.38%) |
Apr 05, 2011 | 34.61 | 35.33 | 34.52 | 35.01 | 195,009 | +0.28(+0.82%) |
Apr 04, 2011 | 34.85 | 34.86 | 34.52 | 34.72 | 177,367 | -0.01(-0.03%) |