Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 45.30 | 45.75 | 45.26 | 45.71 | 1,898,760 | +0.64(+1.43%) |
Mar 29, 2012 | 45.01 | 45.13 | 44.70 | 45.07 | 809,879 | -0.09(-0.19%) |
Mar 28, 2012 | 45.30 | 45.30 | 44.89 | 45.15 | 1,186,536 | -0.15(-0.33%) |
Mar 27, 2012 | 45.43 | 45.48 | 45.17 | 45.30 | 1,244,420 | -0.02(-0.04%) |
Mar 26, 2012 | 45.35 | 45.37 | 44.90 | 45.32 | 1,339,530 | +0.41(+0.91%) |
Mar 23, 2012 | 44.45 | 45.02 | 44.15 | 44.91 | 1,578,058 | +0.62(+1.41%) |
Mar 22, 2012 | 44.60 | 44.60 | 43.84 | 44.29 | 1,137,444 | -0.50(-1.12%) |
Mar 21, 2012 | 45.06 | 45.19 | 44.78 | 44.79 | 1,113,576 | -0.13(-0.29%) |
Mar 20, 2012 | 44.92 | 44.92 | 44.90 | 44.92 | 1,128,504 | +0.02(+0.04%) |
Mar 19, 2012 | 44.28 | 44.99 | 44.14 | 44.90 | 1,596,420 | +0.53(+1.20%) |
Mar 16, 2012 | 44.28 | 44.41 | 43.99 | 44.37 | 2,017,364 | +0.20(+0.45%) |
Mar 15, 2012 | 44.18 | 44.60 | 43.90 | 44.17 | 2,282,391 | -0.53(-1.18%) |
Mar 14, 2012 | 44.78 | 44.96 | 44.53 | 44.70 | 1,460,150 | -0.01(-0.03%) |
Mar 13, 2012 | 44.10 | 44.76 | 43.90 | 44.71 | 1,740,651 | +0.72(+1.63%) |
Mar 12, 2012 | 43.74 | 44.27 | 43.67 | 43.99 | 1,904,717 | +0.32(+0.74%) |
Mar 09, 2012 | 44.18 | 44.30 | 43.65 | 43.67 | 1,385,671 | -0.34(-0.78%) |
Mar 08, 2012 | 44.35 | 44.58 | 43.96 | 44.01 | 1,409,124 | -0.20(-0.46%) |
Mar 07, 2012 | 44.11 | 44.34 | 43.95 | 44.21 | 1,388,563 | +0.15(+0.33%) |
Mar 06, 2012 | 44.37 | 44.68 | 44.01 | 44.07 | 1,862,056 | -0.54(-1.21%) |
Mar 05, 2012 | 44.44 | 44.79 | 44.04 | 44.60 | 1,489,350 | +0.28(+0.62%) |
Mar 02, 2012 | 44.86 | 44.93 | 44.18 | 44.33 | 1,410,265 | -0.49(-1.09%) |
Mar 01, 2012 | 44.43 | 44.83 | 44.17 | 44.82 | 2,492,717 | +0.47(+1.06%) |
Feb 29, 2012 | 44.35 | 45.10 | 43.75 | 44.35 | 4,191,586 | +0.97(+2.23%) |
Feb 28, 2012 | 43.44 | 43.50 | 43.16 | 43.38 | 1,787,021 | +0.04(+0.08%) |
Feb 27, 2012 | 42.61 | 43.40 | 42.40 | 43.34 | 1,662,474 | +0.04(+0.10%) |
Feb 24, 2012 | 43.43 | 43.80 | 42.93 | 43.30 | 1,228,916 | -0.07(-0.16%) |
Feb 23, 2012 | 42.37 | 43.56 | 42.23 | 43.37 | 2,552,394 | +1.24(+2.93%) |
Feb 22, 2012 | 42.51 | 42.83 | 42.13 | 42.13 | 1,827,542 | -0.43(-1.01%) |
Feb 21, 2012 | 42.81 | 42.89 | 42.38 | 42.56 | 1,390,814 | -0.21(-0.50%) |
Feb 17, 2012 | 42.85 | 43.37 | 42.08 | 42.78 | 2,419,048 | +0.14(+0.33%) |
Feb 16, 2012 | 42.51 | 43.08 | 42.51 | 42.63 | 1,931,756 | +0.31(+0.74%) |
Feb 15, 2012 | 42.68 | 42.84 | 41.64 | 42.32 | 1,165,776 | -0.27(-0.63%) |
Feb 14, 2012 | 42.51 | 42.72 | 42.35 | 42.59 | 1,271,929 | +0.05(+0.11%) |
Feb 13, 2012 | 42.36 | 42.72 | 42.08 | 42.54 | 2,085,270 | +0.48(+1.15%) |
Feb 10, 2012 | 42.13 | 42.45 | 42.04 | 42.06 | 2,185,297 | -0.22(-0.52%) |
Feb 09, 2012 | 43.02 | 43.05 | 42.27 | 42.28 | 2,763,609 | -0.66(-1.54%) |
Feb 08, 2012 | 43.03 | 43.13 | 42.56 | 42.94 | 2,905,818 | -0.36(-0.83%) |
Feb 07, 2012 | 43.33 | 43.44 | 43.11 | 43.30 | 1,604,015 | -0.27(-0.62%) |
Feb 06, 2012 | 43.72 | 43.89 | 43.48 | 43.57 | 1,288,073 | -0.17(-0.38%) |
Feb 03, 2012 | 44.06 | 44.22 | 43.18 | 43.74 | 1,952,255 | +0.08(+0.18%) |
Feb 02, 2012 | 44.13 | 44.28 | 43.39 | 43.66 | 1,446,669 | -0.36(-0.82%) |
Feb 01, 2012 | 43.62 | 44.05 | 43.43 | 44.02 | 2,036,641 | +0.67(+1.55%) |
Jan 31, 2012 | 42.63 | 43.41 | 42.53 | 43.34 | 2,076,711 | +0.77(+1.81%) |
Jan 30, 2012 | 42.70 | 42.79 | 42.32 | 42.57 | 1,066,483 | -0.26(-0.60%) |
Jan 27, 2012 | 42.67 | 42.99 | 42.30 | 42.83 | 1,274,221 | +0.26(+0.62%) |
Jan 26, 2012 | 42.37 | 42.74 | 42.24 | 42.57 | 1,365,916 | +0.46(+1.09%) |
Jan 25, 2012 | 41.34 | 42.26 | 41.31 | 42.11 | 1,322,945 | +0.73(+1.76%) |
Jan 24, 2012 | 41.58 | 41.72 | 41.34 | 41.38 | 1,591,271 | -0.46(-1.10%) |
Jan 23, 2012 | 41.77 | 41.90 | 41.55 | 41.84 | 1,360,042 | +0.20(+0.47%) |
Jan 20, 2012 | 41.27 | 41.64 | 41.14 | 41.64 | 1,638,325 | +0.33(+0.80%) |
Jan 19, 2012 | 40.98 | 41.47 | 40.84 | 41.31 | 1,498,222 | +0.13(+0.33%) |
Jan 18, 2012 | 41.11 | 41.41 | 41.02 | 41.18 | 1,704,850 | +0.20(+0.48%) |
Jan 17, 2012 | 41.10 | 41.19 | 40.81 | 40.98 | 1,260,427 | +0.29(+0.71%) |
Jan 13, 2012 | 40.82 | 41.04 | 40.51 | 40.70 | 1,067,897 | -0.17(-0.42%) |
Jan 12, 2012 | 40.70 | 41.06 | 40.56 | 40.87 | 2,015,419 | -0.21(-0.52%) |
Jan 11, 2012 | 40.90 | 41.13 | 40.70 | 41.08 | 1,238,627 | +0.16(+0.39%) |
Jan 10, 2012 | 40.91 | 40.98 | 40.54 | 40.92 | 1,403,363 | +0.15(+0.36%) |
Jan 09, 2012 | 40.88 | 40.89 | 40.50 | 40.78 | 1,314,750 | -0.04(-0.09%) |
Jan 06, 2012 | 40.53 | 41.07 | 40.35 | 40.81 | 1,888,848 | +0.39(+0.95%) |
Jan 05, 2012 | 40.05 | 40.45 | 39.76 | 40.43 | 2,068,915 | +0.34(+0.85%) |
Jan 04, 2012 | 40.38 | 40.63 | 39.89 | 40.08 | 1,708,037 | -0.70(-1.71%) |
Dec 30, 2011 | 41.17 | 41.23 | 40.78 | 40.78 | 837,117 | -0.29(-0.70%) |
Dec 29, 2011 | 41.03 | 41.49 | 40.95 | 41.07 | 936,325 | +0.09(+0.21%) |
Dec 28, 2011 | 40.98 | 41.19 | 40.84 | 40.98 | 1,327,658 | -0.07(-0.18%) |
Dec 27, 2011 | 40.68 | 41.23 | 40.41 | 41.06 | 799,769 | +0.45(+1.10%) |
Dec 23, 2011 | 40.69 | 40.69 | 40.16 | 40.61 | 769,640 | +0.26(+0.65%) |
Dec 21, 2011 | 41.05 | 41.25 | 40.32 | 40.35 | 2,612,877 | -0.70(-1.71%) |
Dec 20, 2011 | 40.04 | 41.05 | 40.27 | 41.05 | 1,712,840 | +1.01(+2.52%) |
Dec 19, 2011 | 40.07 | 40.46 | 39.82 | 40.04 | 1,432,315 | -0.07(-0.17%) |
Dec 16, 2011 | 39.46 | 40.18 | 39.36 | 40.11 | 2,965,873 | +0.83(+2.10%) |
Dec 15, 2011 | 39.19 | 39.69 | 39.02 | 39.28 | 1,587,491 | +0.37(+0.94%) |
Dec 14, 2011 | 38.20 | 38.93 | 38.19 | 38.92 | 2,473,453 | +0.03(+0.08%) |
Dec 13, 2011 | 38.55 | 39.23 | 38.55 | 38.89 | 2,209,502 | -0.07(-0.19%) |
Dec 12, 2011 | 38.83 | 39.04 | 38.41 | 38.96 | 1,412,165 | -0.30(-0.77%) |
Dec 09, 2011 | 39.01 | 39.45 | 38.72 | 39.26 | 1,649,238 | +0.31(+0.81%) |
Dec 08, 2011 | 39.37 | 39.44 | 38.72 | 38.95 | 1,805,726 | -0.68(-1.73%) |
Dec 07, 2011 | 39.18 | 39.69 | 38.95 | 39.63 | 1,313,881 | +0.34(+0.86%) |
Dec 06, 2011 | 39.16 | 39.34 | 38.87 | 39.29 | 1,049,226 | +0.12(+0.29%) |
Dec 05, 2011 | 38.81 | 39.27 | 38.50 | 39.18 | 1,544,110 | +0.90(+2.36%) |
Dec 02, 2011 | 38.18 | 38.75 | 38.05 | 38.27 | 1,664,849 | +0.27(+0.70%) |
Dec 01, 2011 | 38.52 | 38.57 | 37.88 | 38.01 | 1,842,987 | -0.42(-1.10%) |
Nov 30, 2011 | 39.51 | 39.64 | 38.16 | 38.43 | 8,762,021 | +0.22(+0.57%) |
Nov 29, 2011 | 38.51 | 38.72 | 38.01 | 38.21 | 2,066,439 | -0.12(-0.32%) |
Nov 28, 2011 | 38.75 | 38.75 | 37.97 | 38.34 | 2,505,699 | +0.68(+1.80%) |
Nov 25, 2011 | 37.24 | 38.16 | 37.13 | 37.66 | 694,795 | +0.47(+1.27%) |
Nov 23, 2011 | 37.89 | 37.95 | 37.14 | 37.19 | 1,508,590 | -0.99(-2.58%) |
Nov 22, 2011 | 38.34 | 38.70 | 38.04 | 38.17 | 2,912,580 | +0.02(+0.06%) |
Nov 21, 2011 | 38.55 | 38.63 | 37.98 | 38.15 | 2,027,879 | -1.10(-2.81%) |
Nov 18, 2011 | 39.38 | 39.41 | 38.84 | 39.25 | 3,004,659 | +0.36(+0.93%) |
Nov 17, 2011 | 38.85 | 39.39 | 38.61 | 38.89 | 3,900,017 | +0.04(+0.11%) |
Nov 16, 2011 | 39.35 | 39.47 | 38.83 | 38.84 | 3,046,527 | +0.11(+0.28%) |
Nov 15, 2011 | 37.86 | 39.02 | 37.80 | 38.73 | 1,199,926 | +0.74(+1.94%) |
Nov 14, 2011 | 38.79 | 39.34 | 37.95 | 38.00 | 1,531,012 | -0.87(-2.23%) |
Nov 11, 2011 | 38.29 | 38.93 | 38.04 | 38.86 | 763,402 | +0.86(+2.26%) |
Nov 10, 2011 | 38.21 | 38.37 | 37.62 | 38.00 | 1,228,768 | +0.28(+0.74%) |
Nov 09, 2011 | 38.15 | 38.87 | 37.63 | 37.72 | 1,575,843 | -1.34(-3.44%) |
Nov 08, 2011 | 38.84 | 39.18 | 38.23 | 39.07 | 1,557,107 | +0.42(+1.10%) |
Nov 07, 2011 | 38.52 | 38.75 | 38.01 | 38.64 | 852,176 | +0.15(+0.38%) |
Nov 04, 2011 | 37.75 | 38.52 | 37.55 | 38.50 | 1,435,809 | +0.58(+1.53%) |
Nov 03, 2011 | 38.38 | 38.38 | 37.14 | 37.92 | 1,976,601 | +0.12(+0.30%) |
Nov 02, 2011 | 37.78 | 38.28 | 37.39 | 37.80 | 3,169,092 | +0.57(+1.53%) |
Nov 01, 2011 | 36.85 | 37.73 | 36.77 | 37.23 | 2,911,845 | -0.49(-1.30%) |
Oct 31, 2011 | 37.93 | 38.46 | 37.28 | 37.72 | 2,719,497 | -0.08(-0.22%) |
Oct 28, 2011 | 37.75 | 38.33 | 37.38 | 37.81 | 1,958,388 | -0.34(-0.89%) |
Oct 27, 2011 | 39.35 | 39.35 | 36.91 | 38.15 | 3,444,828 | +1.35(+3.67%) |
Oct 26, 2011 | 37.65 | 38.07 | 36.43 | 36.80 | 3,284,144 | -0.61(-1.62%) |
Oct 25, 2011 | 38.34 | 38.34 | 37.35 | 37.40 | 1,805,653 | -0.99(-2.59%) |
Oct 24, 2011 | 36.92 | 38.49 | 36.71 | 38.40 | 2,310,888 | +1.61(+4.38%) |
Oct 21, 2011 | 36.40 | 36.83 | 36.11 | 36.79 | 1,764,348 | +0.82(+2.29%) |
Oct 20, 2011 | 35.59 | 36.04 | 35.30 | 35.96 | 1,702,018 | +0.37(+1.04%) |
Oct 19, 2011 | 35.58 | 35.89 | 35.39 | 35.59 | 2,343,117 | -0.07(-0.19%) |
Oct 18, 2011 | 34.27 | 35.84 | 34.27 | 35.66 | 1,958,867 | +1.50(+4.39%) |
Oct 17, 2011 | 34.46 | 34.46 | 34.01 | 34.16 | 1,921,944 | -0.42(-1.22%) |
Oct 14, 2011 | 34.24 | 34.64 | 34.07 | 34.58 | 2,044,540 | +0.64(+1.87%) |
Oct 13, 2011 | 34.25 | 34.26 | 33.49 | 33.95 | 2,022,519 | -0.36(-1.04%) |
Oct 12, 2011 | 33.91 | 34.80 | 33.74 | 34.30 | 1,695,997 | +0.70(+2.07%) |
Oct 11, 2011 | 35.01 | 35.01 | 33.57 | 33.61 | 2,613,564 | -1.69(-4.78%) |
Oct 10, 2011 | 33.79 | 35.35 | 33.72 | 35.30 | 1,875,152 | +2.00(+6.00%) |
Oct 07, 2011 | 34.50 | 34.54 | 33.27 | 33.30 | 1,926,980 | -1.03(-3.00%) |
Oct 06, 2011 | 33.88 | 34.40 | 33.61 | 34.33 | 1,928,004 | +0.96(+2.87%) |
Oct 05, 2011 | 33.61 | 33.61 | 31.91 | 33.37 | 2,580,686 | -0.30(-0.90%) |
Oct 04, 2011 | 31.92 | 33.70 | 31.32 | 33.68 | 3,492,968 | +1.25(+3.86%) |
Oct 03, 2011 | 33.49 | 33.65 | 32.20 | 32.42 | 2,931,105 | -0.96(-2.88%) |
Sep 30, 2011 | 32.96 | 33.72 | 32.79 | 33.38 | 3,081,720 | -0.02(-0.07%) |
Sep 29, 2011 | 33.24 | 33.43 | 32.72 | 33.41 | 1,722,377 | +0.66(+2.01%) |
Sep 28, 2011 | 33.80 | 33.94 | 32.69 | 32.75 | 1,853,587 | -0.84(-2.50%) |
Sep 27, 2011 | 34.04 | 34.30 | 33.38 | 33.59 | 1,837,204 | +0.18(+0.53%) |
Sep 26, 2011 | 32.65 | 33.45 | 32.14 | 33.41 | 2,073,025 | +1.05(+3.23%) |
Sep 23, 2011 | 31.93 | 32.39 | 31.65 | 32.37 | 1,771,028 | +0.47(+1.48%) |
Sep 22, 2011 | 31.96 | 32.45 | 31.32 | 31.90 | 2,533,284 | -0.53(-1.64%) |
Sep 21, 2011 | 33.73 | 33.80 | 32.40 | 32.43 | 2,201,069 | -1.24(-3.68%) |
Sep 20, 2011 | 33.77 | 34.06 | 33.48 | 33.67 | 2,533,576 | -0.13(-0.39%) |
Sep 19, 2011 | 34.04 | 34.23 | 33.76 | 33.80 | 2,296,279 | -0.82(-2.36%) |
Sep 16, 2011 | 34.19 | 34.64 | 34.00 | 34.62 | 2,914,165 | +0.21(+0.62%) |
Sep 15, 2011 | 34.50 | 34.62 | 34.20 | 34.41 | 2,117,668 | +0.08(+0.25%) |
Sep 14, 2011 | 34.59 | 34.59 | 34.03 | 34.32 | 2,458,821 | +0.00(+0.00%) |
Sep 13, 2011 | 33.96 | 34.43 | 33.78 | 34.32 | 2,228,344 | +0.26(+0.76%) |
Sep 12, 2011 | 33.94 | 34.34 | 33.41 | 34.06 | 2,378,798 | -0.14(-0.42%) |
Sep 09, 2011 | 35.04 | 35.43 | 34.00 | 34.21 | 1,760,646 | -1.33(-3.74%) |
Sep 08, 2011 | 35.50 | 35.96 | 35.32 | 35.53 | 2,080,171 | -0.16(-0.44%) |
Sep 07, 2011 | 34.82 | 35.72 | 34.34 | 35.69 | 1,502,842 | +1.41(+4.12%) |
Sep 06, 2011 | 33.81 | 34.63 | 33.66 | 34.28 | 1,476,842 | -0.32(-0.92%) |
Sep 02, 2011 | 34.68 | 35.24 | 34.56 | 34.59 | 2,228,390 | -0.82(-2.31%) |
Sep 01, 2011 | 35.84 | 35.94 | 35.06 | 35.41 | 2,543,462 | -0.32(-0.89%) |
Aug 31, 2011 | 36.02 | 36.02 | 35.53 | 35.73 | 3,612,613 | -0.10(-0.27%) |
Aug 30, 2011 | 35.25 | 36.02 | 34.80 | 35.83 | 2,154,565 | +0.54(+1.53%) |
Aug 29, 2011 | 34.65 | 35.32 | 34.59 | 35.29 | 1,404,199 | +0.96(+2.80%) |
Aug 26, 2011 | 33.66 | 34.42 | 33.28 | 34.33 | 2,260,266 | +0.47(+1.40%) |
Aug 25, 2011 | 34.61 | 34.97 | 33.52 | 33.85 | 1,644,359 | -0.57(-1.65%) |
Aug 24, 2011 | 33.95 | 34.48 | 33.59 | 34.42 | 1,791,685 | +0.36(+1.07%) |
Aug 23, 2011 | 32.89 | 34.07 | 32.56 | 34.06 | 2,034,133 | +1.48(+4.53%) |
Aug 22, 2011 | 33.04 | 33.13 | 32.12 | 32.58 | 1,522,282 | +0.18(+0.55%) |
Aug 19, 2011 | 32.85 | 33.72 | 32.31 | 32.40 | 2,449,510 | -0.74(-2.22%) |
Aug 18, 2011 | 33.66 | 33.89 | 32.78 | 33.14 | 2,871,459 | -1.30(-3.79%) |
Aug 17, 2011 | 34.98 | 35.33 | 34.05 | 34.44 | 2,790,918 | -0.34(-0.98%) |
Aug 16, 2011 | 34.76 | 35.11 | 34.57 | 34.78 | 2,671,794 | -0.38(-1.09%) |
Aug 15, 2011 | 34.04 | 35.23 | 34.00 | 35.16 | 2,016,864 | +1.47(+4.37%) |
Aug 12, 2011 | 34.38 | 34.65 | 33.59 | 33.69 | 1,822,854 | -0.26(-0.77%) |
Aug 11, 2011 | 32.57 | 34.53 | 32.14 | 33.95 | 3,230,244 | +1.55(+4.78%) |
Aug 10, 2011 | 32.41 | 33.82 | 32.32 | 32.41 | 2,346,118 | -0.80(-2.40%) |
Aug 09, 2011 | 31.77 | 33.23 | 30.61 | 33.20 | 4,643,065 | +2.92(+9.66%) |
Aug 08, 2011 | 31.77 | 32.01 | 30.28 | 30.28 | 3,083,876 | -2.27(-6.96%) |
Aug 05, 2011 | 33.88 | 34.00 | 32.07 | 32.54 | 2,489,210 | -1.19(-3.53%) |
Aug 04, 2011 | 34.74 | 34.75 | 33.63 | 33.73 | 2,535,240 | -1.14(-3.26%) |
Aug 03, 2011 | 35.41 | 35.50 | 33.98 | 34.87 | 2,217,138 | -0.54(-1.54%) |
Aug 02, 2011 | 36.05 | 36.23 | 35.41 | 35.41 | 1,515,369 | -0.81(-2.24%) |
Aug 01, 2011 | 36.78 | 37.08 | 35.98 | 36.23 | 1,600,462 | -0.38(-1.03%) |
Jul 29, 2011 | 36.24 | 36.65 | 35.88 | 36.60 | 1,061,776 | +0.01(+0.02%) |
Jul 28, 2011 | 36.55 | 37.47 | 35.75 | 36.60 | 1,799,339 | -0.06(-0.16%) |
Jul 27, 2011 | 37.52 | 37.61 | 36.65 | 36.66 | 1,360,747 | -1.12(-2.96%) |
Jul 26, 2011 | 37.47 | 37.99 | 37.47 | 37.78 | 1,663,971 | +0.17(+0.45%) |
Jul 25, 2011 | 37.54 | 37.79 | 37.27 | 37.61 | 821,570 | -0.36(-0.95%) |
Jul 22, 2011 | 37.82 | 38.00 | 37.80 | 37.97 | 829,493 | +0.43(+1.15%) |
Jul 21, 2011 | 37.94 | 38.08 | 37.42 | 37.54 | 1,272,744 | -0.20(-0.54%) |
Jul 20, 2011 | 38.02 | 38.25 | 37.54 | 37.74 | 1,953,242 | -0.07(-0.17%) |
Jul 19, 2011 | 37.55 | 37.96 | 37.55 | 37.81 | 1,239,372 | +0.53(+1.41%) |
Jul 18, 2011 | 36.75 | 37.39 | 36.50 | 37.28 | 1,480,383 | +0.27(+0.73%) |
Jul 15, 2011 | 37.08 | 37.17 | 36.72 | 37.01 | 1,429,769 | +0.16(+0.42%) |
Jul 14, 2011 | 36.84 | 37.26 | 36.66 | 36.86 | 2,063,489 | +0.16(+0.42%) |
Jul 13, 2011 | 37.51 | 37.66 | 36.67 | 36.70 | 1,631,781 | -0.78(-2.07%) |
Jul 12, 2011 | 37.34 | 38.27 | 37.31 | 37.48 | 1,646,367 | +0.05(+0.13%) |
Jul 11, 2011 | 37.44 | 37.58 | 37.26 | 37.43 | 990,070 | -0.25(-0.65%) |
Jul 08, 2011 | 37.76 | 37.89 | 37.51 | 37.67 | 1,114,289 | -0.36(-0.94%) |
Jul 07, 2011 | 38.19 | 38.33 | 37.94 | 38.03 | 1,210,272 | -0.05(-0.14%) |
Jul 06, 2011 | 37.45 | 38.09 | 37.45 | 38.09 | 1,067,462 | +0.54(+1.43%) |
Jul 05, 2011 | 37.32 | 37.64 | 37.09 | 37.55 | 1,454,642 | +0.29(+0.77%) |
Jul 01, 2011 | 37.05 | 37.34 | 37.00 | 37.26 | 1,505,780 | +0.32(+0.86%) |
Jun 30, 2011 | 37.11 | 37.23 | 36.74 | 36.94 | 1,457,187 | -0.14(-0.39%) |
Jun 29, 2011 | 36.80 | 37.15 | 36.62 | 37.09 | 1,583,331 | +0.43(+1.17%) |
Jun 28, 2011 | 36.54 | 36.74 | 35.96 | 36.66 | 1,093,826 | +0.30(+0.82%) |
Jun 27, 2011 | 36.32 | 36.72 | 36.14 | 36.36 | 898,833 | +0.10(+0.26%) |
Jun 24, 2011 | 36.59 | 36.68 | 36.22 | 36.26 | 1,286,286 | -0.15(-0.41%) |
Jun 23, 2011 | 37.18 | 37.18 | 36.12 | 36.41 | 2,254,637 | -1.10(-2.93%) |
Jun 22, 2011 | 37.42 | 37.79 | 37.30 | 37.51 | 1,361,369 | +0.10(+0.27%) |
Jun 21, 2011 | 37.15 | 37.42 | 37.00 | 37.41 | 1,476,679 | +0.44(+1.18%) |
Jun 20, 2011 | 36.87 | 37.15 | 36.85 | 36.97 | 1,915,880 | +0.80(+2.22%) |
Jun 17, 2011 | 36.38 | 36.55 | 35.98 | 36.17 | 2,487,235 | +0.03(+0.08%) |
Jun 16, 2011 | 36.22 | 36.60 | 35.62 | 36.14 | 2,149,827 | -0.05(-0.13%) |
Jun 15, 2011 | 36.91 | 37.16 | 35.97 | 36.19 | 1,792,565 | -0.94(-2.54%) |
Jun 14, 2011 | 37.21 | 37.30 | 36.93 | 37.14 | 2,405,057 | +0.19(+0.52%) |
Jun 13, 2011 | 37.17 | 37.33 | 36.67 | 36.94 | 1,423,453 | -0.07(-0.18%) |
Jun 10, 2011 | 37.72 | 38.00 | 36.98 | 37.01 | 3,160,008 | -0.83(-2.19%) |
Jun 09, 2011 | 37.53 | 37.92 | 37.49 | 37.84 | 2,555,009 | +0.26(+0.69%) |
Jun 08, 2011 | 37.41 | 37.95 | 37.35 | 37.58 | 2,518,359 | +0.17(+0.46%) |
Jun 07, 2011 | 36.74 | 37.58 | 36.67 | 37.41 | 2,409,768 | +0.75(+2.05%) |
Jun 06, 2011 | 36.62 | 36.97 | 36.61 | 36.66 | 1,970,761 | +0.11(+0.29%) |
Jun 03, 2011 | 36.10 | 36.97 | 36.08 | 36.55 | 1,700,568 | +0.27(+0.73%) |
May 24, 2011 | 35.91 | 36.40 | 35.91 | 36.28 | 1,145,945 | +0.43(+1.20%) |
May 23, 2011 | 35.85 | 36.08 | 35.69 | 35.85 | 1,065,211 | -0.23(-0.64%) |
May 20, 2011 | 36.46 | 36.59 | 36.03 | 36.08 | 1,299,607 | -0.51(-1.39%) |
May 19, 2011 | 36.51 | 37.19 | 36.39 | 36.59 | 1,466,904 | +0.17(+0.45%) |
May 18, 2011 | 35.93 | 36.50 | 35.87 | 36.42 | 1,782,122 | +0.52(+1.45%) |
May 17, 2011 | 35.61 | 35.92 | 35.48 | 35.90 | 1,493,554 | +0.24(+0.66%) |
May 16, 2011 | 35.41 | 35.86 | 35.26 | 35.67 | 1,340,083 | +0.26(+0.74%) |
May 13, 2011 | 35.85 | 35.85 | 35.39 | 35.41 | 1,113,685 | -0.40(-1.12%) |
May 12, 2011 | 35.51 | 35.86 | 35.33 | 35.81 | 1,432,593 | +0.18(+0.51%) |
May 11, 2011 | 36.08 | 36.12 | 35.60 | 35.63 | 1,801,457 | -0.63(-1.75%) |
May 10, 2011 | 35.89 | 36.36 | 35.72 | 36.26 | 1,092,448 | +0.44(+1.24%) |
May 09, 2011 | 35.36 | 35.84 | 35.15 | 35.82 | 1,235,870 | +0.34(+0.97%) |
May 06, 2011 | 36.08 | 36.39 | 35.35 | 35.47 | 1,466,410 | -0.32(-0.89%) |
May 05, 2011 | 35.45 | 35.87 | 35.33 | 35.79 | 1,616,716 | +0.12(+0.35%) |
May 04, 2011 | 35.63 | 35.86 | 34.96 | 35.67 | 1,594,848 | -0.03(-0.08%) |
May 03, 2011 | 35.92 | 36.08 | 35.34 | 35.70 | 1,505,816 | -0.30(-0.82%) |
May 02, 2011 | 36.01 | 36.03 | 35.95 | 35.99 | 1,533,567 | +0.30(+0.85%) |
Apr 29, 2011 | 35.61 | 35.87 | 35.25 | 35.69 | 1,355,561 | -0.01(-0.03%) |
Apr 28, 2011 | 34.88 | 35.78 | 34.76 | 35.70 | 3,319,056 | +1.08(+3.13%) |
Apr 27, 2011 | 35.08 | 35.21 | 34.46 | 34.62 | 2,352,124 | -0.36(-1.03%) |
Apr 26, 2011 | 34.71 | 35.05 | 34.47 | 34.98 | 1,291,163 | +0.30(+0.87%) |
Apr 25, 2011 | 34.51 | 34.80 | 34.46 | 34.68 | 1,222,061 | -0.04(-0.12%) |
Apr 21, 2011 | 34.87 | 34.92 | 34.38 | 34.72 | 1,338,932 | -0.05(-0.14%) |
Apr 20, 2011 | 34.73 | 35.12 | 34.54 | 34.77 | 1,184,870 | +0.14(+0.41%) |
Apr 19, 2011 | 34.27 | 34.63 | 34.22 | 34.63 | 925,622 | +0.44(+1.30%) |
Apr 18, 2011 | 34.27 | 34.49 | 33.89 | 34.18 | 1,235,238 | -0.22(-0.64%) |
Apr 15, 2011 | 34.29 | 34.66 | 34.07 | 34.40 | 1,322,315 | +0.09(+0.28%) |
Apr 14, 2011 | 33.56 | 34.34 | 33.56 | 34.31 | 1,544,434 | +0.72(+2.15%) |
Apr 13, 2011 | 33.91 | 34.04 | 33.51 | 33.59 | 2,110,270 | -0.14(-0.40%) |
Apr 12, 2011 | 33.41 | 33.87 | 33.38 | 33.72 | 1,149,389 | +0.16(+0.48%) |
Apr 11, 2011 | 33.67 | 34.25 | 33.54 | 33.56 | 1,644,396 | +0.05(+0.14%) |
Apr 08, 2011 | 34.17 | 34.43 | 33.32 | 33.51 | 1,332,760 | -0.63(-1.84%) |
Apr 07, 2011 | 34.27 | 34.44 | 33.85 | 34.14 | 1,431,753 | -0.24(-0.69%) |
Apr 06, 2011 | 34.83 | 34.85 | 34.29 | 34.38 | 1,191,485 | -0.47(-1.34%) |
Apr 05, 2011 | 34.88 | 34.97 | 34.66 | 34.85 | 1,517,121 | +0.20(+0.56%) |
Apr 04, 2011 | 34.39 | 34.66 | 34.23 | 34.65 | 1,237,836 | +0.25(+0.74%) |