Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 45.08 | 45.08 | 42.52 | 42.75 | 36,210 | +0.27(+0.65%) |
Jan 30, 2012 | 45.08 | 45.08 | 42.46 | 42.48 | 63,482 | +0.15(+0.35%) |
Jan 27, 2012 | 42.63 | 42.63 | 42.28 | 42.33 | 85,643 | -0.02(-0.05%) |
Jan 26, 2012 | 42.49 | 42.64 | 42.27 | 42.36 | 46,991 | +0.10(+0.23%) |
Jan 25, 2012 | 42.60 | 42.60 | 42.21 | 42.26 | 83,080 | +0.04(+0.09%) |
Jan 24, 2012 | 42.31 | 42.42 | 42.19 | 42.22 | 38,005 | -0.23(-0.54%) |
Jan 23, 2012 | 42.59 | 42.59 | 42.08 | 42.45 | 19,823 | -0.14(-0.33%) |
Jan 20, 2012 | 42.64 | 42.70 | 42.45 | 42.59 | 45,139 | -0.25(-0.58%) |
Jan 19, 2012 | 42.98 | 42.98 | 42.64 | 42.84 | 19,866 | +0.07(+0.16%) |
Jan 18, 2012 | 42.99 | 42.99 | 42.72 | 42.77 | 13,639 | -0.10(-0.24%) |
Jan 17, 2012 | 42.85 | 42.90 | 42.66 | 42.87 | 10,134 | +0.09(+0.21%) |
Jan 13, 2012 | 42.55 | 42.78 | 42.48 | 42.78 | 17,223 | +0.14(+0.33%) |
Jan 12, 2012 | 42.40 | 42.64 | 42.39 | 42.64 | 11,891 | +0.29(+0.69%) |
Jan 11, 2012 | 42.07 | 42.34 | 42.07 | 42.34 | 13,815 | +0.27(+0.64%) |
Jan 10, 2012 | 42.06 | 42.09 | 41.89 | 42.07 | 22,549 | +0.09(+0.21%) |
Jan 09, 2012 | 41.86 | 41.99 | 41.80 | 41.98 | 34,454 | +0.12(+0.29%) |
Jan 06, 2012 | 41.85 | 41.86 | 41.54 | 41.86 | 23,710 | +0.09(+0.22%) |
Jan 05, 2012 | 41.69 | 41.78 | 41.69 | 41.77 | 32,768 | +0.11(+0.26%) |
Jan 04, 2012 | 41.53 | 41.68 | 41.53 | 41.66 | 29,023 | +0.04(+0.10%) |
Dec 30, 2011 | 41.47 | 41.62 | 41.45 | 41.62 | 18,141 | +0.01(+0.02%) |
Dec 29, 2011 | 41.50 | 41.61 | 41.50 | 41.61 | 35,369 | +0.15(+0.36%) |
Dec 28, 2011 | 41.44 | 41.51 | 41.29 | 41.46 | 31,621 | +0.06(+0.15%) |
Dec 27, 2011 | 41.44 | 41.45 | 41.38 | 41.40 | 9,458 | -0.05(-0.12%) |
Dec 23, 2011 | 41.22 | 41.46 | 41.22 | 41.45 | 13,451 | +0.05(+0.13%) |
Dec 21, 2011 | 41.35 | 41.40 | 41.24 | 41.40 | 11,593 | +0.04(+0.10%) |
Dec 20, 2011 | 41.29 | 41.42 | 41.19 | 41.36 | 41,750 | -0.00(-0.01%) |
Dec 19, 2011 | 41.40 | 41.40 | 41.34 | 41.36 | 22,073 | +0.04(+0.11%) |
Dec 16, 2011 | 41.18 | 41.35 | 41.18 | 41.32 | 12,203 | +0.06(+0.14%) |
Dec 15, 2011 | 41.17 | 41.31 | 41.17 | 41.26 | 16,441 | -0.02(-0.05%) |
Dec 14, 2011 | 41.16 | 41.28 | 41.16 | 41.28 | 24,008 | +0.11(+0.27%) |
Dec 13, 2011 | 41.09 | 41.21 | 41.05 | 41.17 | 12,457 | +0.00(+0.01%) |
Dec 12, 2011 | 41.21 | 41.22 | 41.05 | 41.16 | 11,166 | +0.01(+0.03%) |
Dec 09, 2011 | 41.10 | 41.17 | 41.03 | 41.15 | 7,366 | -0.02(-0.05%) |
Dec 08, 2011 | 40.98 | 41.17 | 40.98 | 41.17 | 15,286 | +0.02(+0.05%) |
Dec 07, 2011 | 41.10 | 41.16 | 40.96 | 41.16 | 19,548 | +0.17(+0.41%) |
Dec 06, 2011 | 40.80 | 41.02 | 40.80 | 40.99 | 9,218 | +0.18(+0.45%) |
Dec 05, 2011 | 40.77 | 40.88 | 40.77 | 40.80 | 9,528 | -0.01(-0.02%) |
Dec 02, 2011 | 40.80 | 40.81 | 40.62 | 40.81 | 8,470 | +0.23(+0.57%) |
Dec 01, 2011 | 40.58 | 40.76 | 40.57 | 40.58 | 24,299 | -0.08(-0.19%) |
Nov 30, 2011 | 40.70 | 40.70 | 40.65 | 40.66 | 17,805 | -0.05(-0.12%) |
Nov 29, 2011 | 40.58 | 40.70 | 40.56 | 40.70 | 5,500 | -0.03(-0.08%) |
Nov 28, 2011 | 40.69 | 40.74 | 40.50 | 40.74 | 19,145 | +0.19(+0.47%) |
Nov 25, 2011 | 40.12 | 40.61 | 40.12 | 40.55 | 12,490 | -0.03(-0.07%) |
Nov 23, 2011 | 40.70 | 40.70 | 40.58 | 40.58 | 9,346 | -0.02(-0.05%) |
Nov 22, 2011 | 40.67 | 40.77 | 40.55 | 40.60 | 26,079 | -0.06(-0.15%) |
Nov 21, 2011 | 40.66 | 40.66 | 40.54 | 40.66 | 8,518 | +0.14(+0.34%) |
Nov 18, 2011 | 40.59 | 40.63 | 40.50 | 40.52 | 7,046 | -0.13(-0.33%) |
Nov 17, 2011 | 40.64 | 40.66 | 40.52 | 40.65 | 9,038 | +0.02(+0.05%) |
Nov 16, 2011 | 40.57 | 40.64 | 40.54 | 40.63 | 11,340 | +0.04(+0.11%) |
Nov 15, 2011 | 40.56 | 40.61 | 40.46 | 40.58 | 16,323 | -0.06(-0.14%) |
Nov 14, 2011 | 40.58 | 40.67 | 40.58 | 40.64 | 10,721 | -0.03(-0.06%) |
Nov 11, 2011 | 40.67 | 40.69 | 40.49 | 40.67 | 9,914 | -0.00(-0.01%) |
Nov 10, 2011 | 40.70 | 40.71 | 40.54 | 40.67 | 8,239 | -0.04(-0.11%) |
Nov 09, 2011 | 40.64 | 40.72 | 40.56 | 40.72 | 11,428 | +0.07(+0.17%) |
Nov 08, 2011 | 40.67 | 40.70 | 40.51 | 40.65 | 14,902 | -0.01(-0.02%) |
Nov 07, 2011 | 40.59 | 40.71 | 40.59 | 40.66 | 22,895 | +0.06(+0.16%) |
Nov 04, 2011 | 40.66 | 40.66 | 40.57 | 40.59 | 22,461 | +0.12(+0.30%) |
Nov 03, 2011 | 40.52 | 40.70 | 40.47 | 40.47 | 13,096 | -0.22(-0.53%) |
Nov 02, 2011 | 40.56 | 40.70 | 40.56 | 40.69 | 13,581 | -0.06(-0.14%) |
Nov 01, 2011 | 40.30 | 40.74 | 40.30 | 40.74 | 30,571 | +0.20(+0.50%) |
Oct 31, 2011 | 40.65 | 40.65 | 39.70 | 40.54 | 34,079 | +0.15(+0.37%) |
Oct 28, 2011 | 40.22 | 40.39 | 40.22 | 40.39 | 20,083 | +0.01(+0.03%) |
Oct 27, 2011 | 40.48 | 40.49 | 40.30 | 40.38 | 14,130 | -0.12(-0.29%) |
Oct 26, 2011 | 40.34 | 40.54 | 40.34 | 40.50 | 17,518 | +0.02(+0.06%) |
Oct 25, 2011 | 40.38 | 40.52 | 40.15 | 40.48 | 37,117 | +0.10(+0.25%) |
Oct 24, 2011 | 40.10 | 40.49 | 40.01 | 40.38 | 61,989 | +0.22(+0.54%) |
Oct 21, 2011 | 40.36 | 40.38 | 40.16 | 40.16 | 7,915 | -0.23(-0.57%) |
Oct 20, 2011 | 40.38 | 40.39 | 40.38 | 40.39 | 994 | +0.00(+0.00%) |
Oct 19, 2011 | 40.36 | 40.49 | 40.13 | 40.39 | 29,342 | +0.13(+0.33%) |
Oct 18, 2011 | 39.88 | 40.32 | 39.88 | 40.26 | 14,929 | +0.29(+0.71%) |
Oct 17, 2011 | 39.80 | 39.97 | 39.80 | 39.97 | 1,406 | -0.09(-0.21%) |
Oct 14, 2011 | 40.22 | 40.22 | 39.94 | 40.06 | 11,646 | +0.04(+0.11%) |
Oct 13, 2011 | 39.98 | 40.18 | 39.97 | 40.01 | 25,734 | -0.20(-0.49%) |
Oct 12, 2011 | 40.25 | 40.25 | 40.17 | 40.21 | 9,955 | +0.13(+0.32%) |
Oct 11, 2011 | 40.32 | 40.32 | 40.08 | 40.08 | 3,575 | -0.01(-0.01%) |
Oct 10, 2011 | 40.17 | 40.32 | 39.93 | 40.08 | 11,399 | +0.10(+0.25%) |
Oct 07, 2011 | 40.60 | 40.60 | 39.90 | 39.98 | 20,905 | -0.46(-1.14%) |
Oct 06, 2011 | 40.13 | 40.45 | 40.08 | 40.45 | 13,337 | +0.08(+0.19%) |
Oct 05, 2011 | 40.07 | 40.56 | 40.07 | 40.37 | 14,238 | -0.00(-0.00%) |
Oct 04, 2011 | 40.62 | 40.89 | 40.36 | 40.37 | 29,761 | -0.26(-0.65%) |
Oct 03, 2011 | 41.00 | 41.00 | 40.64 | 40.64 | 4,656 | +0.01(+0.03%) |
Sep 30, 2011 | 40.99 | 40.99 | 40.58 | 40.62 | 30,049 | -0.04(-0.11%) |
Sep 29, 2011 | 40.86 | 40.95 | 40.66 | 40.67 | 11,569 | -0.22(-0.54%) |
Sep 28, 2011 | 40.88 | 40.94 | 40.60 | 40.89 | 11,976 | -0.01(-0.02%) |
Sep 27, 2011 | 41.11 | 41.11 | 40.75 | 40.90 | 13,346 | +0.03(+0.08%) |
Sep 26, 2011 | 40.66 | 41.01 | 40.66 | 40.86 | 23,410 | +0.04(+0.10%) |
Sep 23, 2011 | 41.19 | 41.19 | 40.82 | 40.82 | 17,865 | -0.34(-0.82%) |
Sep 22, 2011 | 40.79 | 41.16 | 40.79 | 41.16 | 20,594 | +0.49(+1.20%) |
Sep 21, 2011 | 40.60 | 40.76 | 40.60 | 40.67 | 10,571 | -0.08(-0.19%) |
Sep 20, 2011 | 40.58 | 40.75 | 40.40 | 40.75 | 14,292 | +0.33(+0.83%) |
Sep 19, 2011 | 40.66 | 40.66 | 40.12 | 40.42 | 4,746 | -0.11(-0.27%) |
Sep 16, 2011 | 40.22 | 40.60 | 39.80 | 40.53 | 26,519 | +0.31(+0.77%) |
Sep 15, 2011 | 40.60 | 40.60 | 40.18 | 40.22 | 15,061 | -0.15(-0.37%) |
Sep 14, 2011 | 40.63 | 40.63 | 40.19 | 40.36 | 18,332 | -0.31(-0.76%) |
Sep 13, 2011 | 40.76 | 40.76 | 40.54 | 40.67 | 22,617 | +0.04(+0.11%) |
Sep 12, 2011 | 40.12 | 40.64 | 40.12 | 40.63 | 40,440 | +0.18(+0.45%) |
Sep 09, 2011 | 40.21 | 40.45 | 40.05 | 40.45 | 12,297 | +0.05(+0.12%) |
Sep 08, 2011 | 40.05 | 40.46 | 40.05 | 40.40 | 20,772 | +0.04(+0.09%) |
Sep 07, 2011 | 40.00 | 40.36 | 40.00 | 40.36 | 11,337 | +0.17(+0.42%) |
Sep 06, 2011 | 39.70 | 40.20 | 39.70 | 40.19 | 18,993 | +0.05(+0.13%) |
Sep 02, 2011 | 39.62 | 40.14 | 39.40 | 40.14 | 20,870 | +0.09(+0.22%) |
Sep 01, 2011 | 40.17 | 40.17 | 39.86 | 40.05 | 4,465 | +0.02(+0.04%) |
Aug 31, 2011 | 40.05 | 40.10 | 39.86 | 40.03 | 15,190 | -0.01(-0.01%) |
Aug 30, 2011 | 39.78 | 40.04 | 39.78 | 40.04 | 4,579 | +0.25(+0.63%) |
Aug 29, 2011 | 39.82 | 39.92 | 39.78 | 39.79 | 5,509 | -0.13(-0.32%) |
Aug 26, 2011 | 39.75 | 39.93 | 39.71 | 39.91 | 13,976 | +0.02(+0.04%) |
Aug 25, 2011 | 40.07 | 40.07 | 39.89 | 39.90 | 15,842 | -0.15(-0.36%) |
Aug 24, 2011 | 40.21 | 40.21 | 39.87 | 40.04 | 23,613 | +0.05(+0.13%) |
Aug 23, 2011 | 40.02 | 40.13 | 39.99 | 39.99 | 80,259 | -0.09(-0.23%) |
Aug 22, 2011 | 40.03 | 40.08 | 39.74 | 40.08 | 20,430 | +0.14(+0.35%) |
Aug 19, 2011 | 39.76 | 39.94 | 39.74 | 39.94 | 1,663 | +0.04(+0.10%) |
Aug 18, 2011 | 39.75 | 40.00 | 39.56 | 39.90 | 43,816 | -0.07(-0.18%) |
Aug 17, 2011 | 39.83 | 39.97 | 39.78 | 39.97 | 14,476 | +0.18(+0.46%) |
Aug 16, 2011 | 39.64 | 39.79 | 39.43 | 39.79 | 5,434 | -0.00(-0.01%) |
Aug 15, 2011 | 39.47 | 39.79 | 39.30 | 39.79 | 42,255 | +0.58(+1.49%) |
Aug 12, 2011 | 39.18 | 39.64 | 38.76 | 39.21 | 89,558 | -0.25(-0.63%) |
Aug 11, 2011 | 39.63 | 39.68 | 39.33 | 39.46 | 16,407 | +0.09(+0.22%) |
Aug 10, 2011 | 39.62 | 39.87 | 39.09 | 39.37 | 28,677 | +0.00(+0.00%) |
Aug 09, 2011 | 39.15 | 39.65 | 38.91 | 39.37 | 36,378 | -0.39(-0.98%) |
Aug 08, 2011 | 39.50 | 39.97 | 38.91 | 39.76 | 31,252 | -0.12(-0.30%) |
Aug 05, 2011 | 39.91 | 39.91 | 39.85 | 39.88 | 11,693 | +0.08(+0.21%) |
Aug 04, 2011 | 39.50 | 39.93 | 39.50 | 39.80 | 16,202 | +0.15(+0.37%) |
Aug 03, 2011 | 39.48 | 39.65 | 39.41 | 39.65 | 42,761 | +0.13(+0.33%) |
Aug 02, 2011 | 39.34 | 39.52 | 39.33 | 39.52 | 33,264 | +0.13(+0.33%) |
Aug 01, 2011 | 39.34 | 39.39 | 39.28 | 39.39 | 23,573 | +0.05(+0.14%) |
Jul 29, 2011 | 39.33 | 39.34 | 39.26 | 39.34 | 15,422 | +0.01(+0.03%) |
Jul 28, 2011 | 39.12 | 39.33 | 39.12 | 39.33 | 3,527 | -0.02(-0.05%) |
Jul 27, 2011 | 39.18 | 39.36 | 39.18 | 39.34 | 37,244 | +0.01(+0.02%) |
Jul 26, 2011 | 39.23 | 39.35 | 39.22 | 39.34 | 20,929 | +0.01(+0.02%) |
Jul 25, 2011 | 39.08 | 39.40 | 39.08 | 39.33 | 13,484 | +0.06(+0.15%) |
Jul 22, 2011 | 39.27 | 39.27 | 39.22 | 39.27 | 13,015 | +0.07(+0.19%) |
Jul 21, 2011 | 38.82 | 39.21 | 38.82 | 39.20 | 94,713 | +0.04(+0.11%) |
Jul 20, 2011 | 39.20 | 39.20 | 39.15 | 39.15 | 3,158 | +0.03(+0.07%) |
Jul 19, 2011 | 38.90 | 39.13 | 38.78 | 39.13 | 13,870 | +0.04(+0.11%) |
Jul 18, 2011 | 39.09 | 39.16 | 38.99 | 39.08 | 20,710 | -0.01(-0.02%) |
Jul 15, 2011 | 38.93 | 39.10 | 38.93 | 39.09 | 9,802 | -0.02(-0.05%) |
Jul 14, 2011 | 38.81 | 39.11 | 38.81 | 39.11 | 22,278 | +0.10(+0.25%) |
Jul 13, 2011 | 39.03 | 39.04 | 38.87 | 39.01 | 5,572 | +0.06(+0.16%) |
Jul 12, 2011 | 38.67 | 38.96 | 38.64 | 38.95 | 8,709 | -0.01(-0.02%) |
Jul 11, 2011 | 38.89 | 38.97 | 38.50 | 38.96 | 22,026 | +0.21(+0.55%) |
Jul 08, 2011 | 38.78 | 38.78 | 38.42 | 38.74 | 5,922 | +0.16(+0.41%) |
Jul 07, 2011 | 38.44 | 38.72 | 38.44 | 38.59 | 6,650 | +0.15(+0.38%) |
Jul 06, 2011 | 38.68 | 38.68 | 38.36 | 38.44 | 33,220 | -0.07(-0.18%) |
Jul 05, 2011 | 38.72 | 38.73 | 38.51 | 38.51 | 17,939 | -0.20(-0.50%) |
Jul 01, 2011 | 38.70 | 38.71 | 38.51 | 38.71 | 47,052 | +0.02(+0.05%) |
Jun 30, 2011 | 38.80 | 38.82 | 38.48 | 38.69 | 6,706 | -0.11(-0.28%) |
Jun 29, 2011 | 38.76 | 38.94 | 38.58 | 38.80 | 5,691 | +0.03(+0.09%) |
Jun 28, 2011 | 38.76 | 38.80 | 38.76 | 38.76 | 12,266 | -0.15(-0.38%) |
Jun 27, 2011 | 38.69 | 38.92 | 38.69 | 38.91 | 2,819 | +0.07(+0.19%) |
Jun 24, 2011 | 38.75 | 38.92 | 38.67 | 38.84 | 5,974 | +0.14(+0.37%) |
Jun 23, 2011 | 38.79 | 38.82 | 38.69 | 38.69 | 5,103 | +0.10(+0.25%) |
Jun 22, 2011 | 38.89 | 38.89 | 38.59 | 38.60 | 45,294 | -0.22(-0.58%) |
Jun 21, 2011 | 38.92 | 38.92 | 38.73 | 38.82 | 17,116 | +0.10(+0.25%) |
Jun 20, 2011 | 38.84 | 38.84 | 38.68 | 38.72 | 10,631 | -0.24(-0.62%) |
Jun 17, 2011 | 38.69 | 38.96 | 38.69 | 38.96 | 15,410 | +0.07(+0.19%) |
Jun 16, 2011 | 38.83 | 38.91 | 38.73 | 38.89 | 17,903 | +0.16(+0.42%) |
Jun 15, 2011 | 38.89 | 38.89 | 38.55 | 38.73 | 17,696 | +0.00(+0.01%) |
Jun 14, 2011 | 38.82 | 38.83 | 38.67 | 38.73 | 2,218 | -0.01(-0.02%) |
Jun 13, 2011 | 38.66 | 38.73 | 38.58 | 38.73 | 54,483 | +0.11(+0.28%) |
Jun 10, 2011 | 38.54 | 38.86 | 38.52 | 38.62 | 57,485 | +0.08(+0.22%) |
Jun 09, 2011 | 38.77 | 38.77 | 38.49 | 38.54 | 9,172 | -0.15(-0.38%) |
Jun 08, 2011 | 38.79 | 38.80 | 38.67 | 38.69 | 9,790 | +0.06(+0.15%) |
Jun 07, 2011 | 38.82 | 38.82 | 38.62 | 38.63 | 13,796 | +0.01(+0.04%) |
Jun 06, 2011 | 38.80 | 38.80 | 38.48 | 38.62 | 4,528 | -0.02(-0.04%) |
Jun 03, 2011 | 38.68 | 38.86 | 38.47 | 38.63 | 11,662 | +0.23(+0.59%) |
May 24, 2011 | 38.46 | 38.57 | 38.40 | 38.40 | 15,740 | +0.06(+0.16%) |
May 23, 2011 | 38.57 | 38.57 | 38.34 | 38.34 | 416,176 | -0.22(-0.58%) |
May 20, 2011 | 38.55 | 38.58 | 38.53 | 38.57 | 6,730 | +0.05(+0.13%) |
May 19, 2011 | 38.53 | 38.56 | 38.49 | 38.51 | 20,125 | -0.05(-0.13%) |
May 18, 2011 | 38.54 | 38.58 | 38.54 | 38.57 | 12,974 | +0.07(+0.18%) |
May 17, 2011 | 38.52 | 38.58 | 38.49 | 38.49 | 34,821 | -0.01(-0.03%) |
May 16, 2011 | 38.22 | 38.65 | 38.22 | 38.51 | 49,049 | +0.12(+0.31%) |
May 13, 2011 | 38.38 | 38.39 | 38.25 | 38.39 | 10,356 | +0.02(+0.04%) |
May 12, 2011 | 38.28 | 38.37 | 38.25 | 38.37 | 10,353 | +0.12(+0.31%) |
May 11, 2011 | 38.21 | 38.43 | 38.19 | 38.25 | 18,356 | -0.03(-0.08%) |
May 10, 2011 | 38.12 | 38.36 | 38.12 | 38.28 | 24,475 | +0.11(+0.30%) |
May 09, 2011 | 38.37 | 38.37 | 38.16 | 38.17 | 18,487 | -0.03(-0.09%) |
May 06, 2011 | 38.32 | 38.33 | 38.11 | 38.20 | 18,572 | +0.00(+0.00%) |
May 05, 2011 | 38.13 | 38.39 | 38.00 | 38.20 | 23,525 | +0.17(+0.46%) |
May 04, 2011 | 37.94 | 38.08 | 37.87 | 38.03 | 90,693 | +0.03(+0.08%) |
May 03, 2011 | 38.05 | 38.05 | 37.77 | 37.99 | 22,900 | +0.04(+0.11%) |
May 02, 2011 | 38.00 | 38.00 | 37.95 | 37.95 | 10,315 | -0.03(-0.09%) |
Apr 29, 2011 | 37.70 | 38.02 | 37.59 | 37.99 | 18,770 | +0.32(+0.84%) |
Apr 28, 2011 | 37.60 | 37.69 | 37.51 | 37.67 | 22,400 | +0.04(+0.10%) |
Apr 27, 2011 | 37.70 | 37.70 | 37.63 | 37.63 | 17,324 | +0.03(+0.08%) |
Apr 26, 2011 | 37.40 | 37.60 | 37.40 | 37.60 | 9,260 | +0.08(+0.22%) |
Apr 25, 2011 | 37.42 | 37.52 | 37.28 | 37.52 | 11,599 | +0.18(+0.48%) |
Apr 21, 2011 | 37.29 | 37.35 | 37.29 | 37.34 | 22,523 | +0.04(+0.12%) |
Apr 20, 2011 | 37.24 | 37.59 | 37.17 | 37.30 | 14,311 | +0.11(+0.30%) |
Apr 19, 2011 | 37.25 | 37.40 | 37.18 | 37.18 | 13,418 | +0.00(+0.00%) |
Apr 18, 2011 | 37.25 | 37.31 | 37.15 | 37.18 | 26,114 | -0.05(-0.14%) |
Apr 15, 2011 | 37.02 | 37.24 | 37.02 | 37.24 | 10,276 | +0.23(+0.63%) |
Apr 14, 2011 | 36.88 | 37.02 | 36.88 | 37.00 | 4,223 | -0.02(-0.05%) |
Apr 13, 2011 | 36.73 | 37.03 | 36.73 | 37.02 | 1,736 | -0.04(-0.10%) |
Apr 12, 2011 | 37.04 | 37.07 | 36.72 | 37.06 | 20,518 | +0.40(+1.10%) |
Apr 11, 2011 | 36.87 | 36.87 | 36.51 | 36.65 | 35,785 | -0.40(-1.08%) |
Apr 08, 2011 | 37.20 | 37.20 | 36.80 | 37.06 | 9,167 | -0.07(-0.20%) |
Apr 07, 2011 | 37.16 | 37.16 | 36.76 | 37.13 | 9,797 | +0.09(+0.24%) |
Apr 06, 2011 | 36.95 | 37.05 | 36.95 | 37.04 | 24,079 | -0.03(-0.08%) |
Apr 05, 2011 | 36.93 | 37.07 | 36.72 | 37.07 | 16,606 | +0.36(+0.98%) |
Apr 04, 2011 | 36.51 | 36.97 | 36.51 | 36.71 | 10,216 | -0.02(-0.05%) |
Apr 01, 2011 | 36.98 | 37.12 | 36.57 | 36.73 | 25,317 | -0.05(-0.14%) |
Mar 31, 2011 | 37.12 | 37.12 | 36.77 | 36.78 | 9,486 | -0.07(-0.18%) |
Mar 30, 2011 | 36.69 | 37.06 | 36.69 | 36.85 | 18,276 | -0.19(-0.51%) |
Mar 29, 2011 | 37.23 | 37.27 | 36.94 | 37.03 | 11,041 | -0.06(-0.17%) |
Mar 28, 2011 | 36.81 | 37.43 | 36.81 | 37.10 | 12,418 | +0.05(+0.14%) |
Mar 25, 2011 | 37.28 | 37.28 | 36.99 | 37.05 | 23,135 | -0.13(-0.34%) |
Mar 24, 2011 | 36.97 | 37.21 | 36.97 | 37.17 | 12,904 | +0.28(+0.75%) |
Mar 23, 2011 | 36.94 | 37.21 | 36.90 | 36.90 | 4,152 | +0.03(+0.08%) |
Mar 22, 2011 | 36.82 | 37.10 | 36.75 | 36.87 | 180,536 | +0.00(+0.01%) |
Mar 21, 2011 | 36.86 | 37.18 | 36.77 | 36.86 | 16,100 | +0.04(+0.12%) |
Mar 18, 2011 | 36.68 | 37.12 | 36.68 | 36.82 | 6,990 | -0.01(-0.04%) |
Mar 17, 2011 | 37.27 | 37.27 | 36.77 | 36.83 | 19,007 | -0.33(-0.88%) |
Mar 16, 2011 | 36.92 | 37.30 | 36.91 | 37.16 | 31,447 | +0.41(+1.11%) |
Mar 15, 2011 | 36.73 | 37.09 | 36.66 | 36.75 | 69,650 | +0.09(+0.25%) |
Mar 14, 2011 | 36.65 | 36.75 | 36.65 | 36.66 | 43,393 | +0.03(+0.08%) |
Mar 11, 2011 | 36.63 | 37.03 | 36.61 | 36.63 | 5,182 | -0.12(-0.33%) |
Mar 10, 2011 | 36.73 | 37.11 | 36.72 | 36.75 | 36,405 | -0.24(-0.64%) |
Mar 09, 2011 | 37.01 | 37.03 | 36.70 | 36.99 | 23,613 | -0.04(-0.10%) |
Mar 08, 2011 | 36.68 | 37.03 | 36.68 | 37.03 | 104,280 | +0.20(+0.54%) |
Mar 07, 2011 | 36.81 | 37.11 | 36.79 | 36.83 | 37,658 | -0.09(-0.25%) |
Mar 04, 2011 | 36.97 | 36.97 | 36.79 | 36.92 | 10,631 | +0.13(+0.35%) |
Mar 03, 2011 | 36.75 | 37.11 | 36.75 | 36.79 | 38,301 | -0.04(-0.10%) |
Mar 02, 2011 | 37.26 | 37.26 | 36.75 | 36.83 | 35,630 | +0.29(+0.80%) |
Mar 01, 2011 | 37.32 | 37.35 | 36.48 | 36.54 | 8,529 | -0.01(-0.01%) |
Feb 28, 2011 | 36.36 | 36.54 | 36.36 | 36.54 | 153,028 | +0.02(+0.06%) |
Feb 25, 2011 | 36.45 | 36.52 | 35.99 | 36.52 | 20,750 | +0.57(+1.57%) |
Feb 24, 2011 | 36.09 | 36.40 | 35.74 | 35.95 | 13,416 | -0.42(-1.15%) |
Feb 23, 2011 | 36.23 | 36.41 | 36.20 | 36.37 | 18,905 | +0.22(+0.60%) |
Feb 22, 2011 | 36.23 | 36.27 | 35.95 | 36.15 | 15,743 | -0.04(-0.12%) |
Feb 18, 2011 | 36.06 | 36.20 | 35.91 | 36.20 | 24,616 | +0.14(+0.38%) |
Feb 17, 2011 | 36.08 | 36.08 | 35.83 | 36.06 | 11,108 | +0.08(+0.23%) |
Feb 16, 2011 | 35.78 | 35.98 | 35.58 | 35.98 | 39,322 | +0.27(+0.75%) |
Feb 15, 2011 | 35.55 | 35.80 | 35.51 | 35.71 | 32,391 | +0.13(+0.38%) |
Feb 14, 2011 | 35.63 | 35.63 | 35.02 | 35.57 | 26,430 | +0.30(+0.86%) |
Feb 11, 2011 | 35.38 | 35.54 | 35.27 | 35.27 | 26,262 | -0.26(-0.74%) |
Feb 10, 2011 | 34.82 | 35.53 | 34.82 | 35.53 | 41,205 | +0.64(+1.84%) |
Feb 09, 2011 | 35.36 | 35.36 | 34.84 | 34.89 | 65,954 | -0.17(-0.49%) |
Feb 08, 2011 | 35.08 | 35.39 | 35.06 | 35.06 | 26,093 | -0.26(-0.73%) |
Feb 07, 2011 | 35.11 | 35.48 | 35.11 | 35.32 | 10,413 | -0.20(-0.56%) |
Feb 04, 2011 | 35.14 | 35.62 | 35.14 | 35.52 | 40,618 | +0.32(+0.91%) |
Feb 03, 2011 | 35.72 | 35.73 | 35.17 | 35.20 | 55,967 | -0.72(-2.01%) |
Feb 02, 2011 | 35.54 | 36.40 | 35.27 | 35.92 | 102,189 | +0.63(+1.79%) |