Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 45.99 | 45.99 | 45.40 | 45.63 | 93,331 | -0.43(-0.93%) |
Apr 27, 2012 | 46.16 | 46.21 | 45.78 | 46.06 | 37,149 | +0.00(+0.00%) |
Apr 26, 2012 | 45.40 | 46.11 | 45.40 | 46.06 | 50,771 | +0.42(+0.92%) |
Apr 25, 2012 | 45.54 | 45.79 | 45.25 | 45.64 | 55,033 | +0.49(+1.08%) |
Apr 24, 2012 | 44.81 | 45.21 | 44.79 | 45.15 | 144,156 | +0.42(+0.94%) |
Apr 23, 2012 | 44.35 | 44.76 | 44.26 | 44.73 | 68,755 | -0.43(-0.95%) |
Apr 20, 2012 | 45.69 | 45.69 | 45.15 | 45.16 | 50,070 | -0.31(-0.67%) |
Apr 19, 2012 | 46.02 | 46.04 | 45.12 | 45.46 | 65,492 | -0.31(-0.67%) |
Apr 18, 2012 | 45.79 | 46.19 | 45.73 | 45.77 | 38,737 | -0.37(-0.80%) |
Apr 17, 2012 | 45.87 | 46.23 | 45.63 | 46.14 | 42,733 | +0.71(+1.57%) |
Apr 16, 2012 | 45.55 | 45.82 | 45.03 | 45.42 | 60,730 | +0.28(+0.62%) |
Apr 13, 2012 | 46.25 | 46.25 | 45.12 | 45.14 | 102,394 | -1.24(-2.67%) |
Apr 12, 2012 | 45.58 | 46.40 | 45.55 | 46.38 | 47,064 | +0.91(+2.00%) |
Apr 11, 2012 | 45.34 | 45.64 | 45.34 | 45.47 | 70,586 | +0.81(+1.81%) |
Apr 10, 2012 | 45.64 | 45.90 | 44.66 | 44.66 | 82,358 | -1.10(-2.40%) |
Apr 09, 2012 | 45.60 | 46.00 | 45.41 | 45.76 | 172,504 | -0.73(-1.57%) |
Apr 05, 2012 | 46.26 | 46.71 | 46.20 | 46.49 | 150,504 | -0.04(-0.08%) |
Apr 04, 2012 | 46.92 | 46.98 | 46.32 | 46.53 | 83,133 | -0.90(-1.90%) |
Apr 03, 2012 | 47.48 | 47.49 | 47.00 | 47.43 | 152,816 | -0.16(-0.35%) |
Apr 02, 2012 | 47.19 | 47.80 | 46.87 | 47.59 | 820,487 | +0.40(+0.84%) |
Mar 30, 2012 | 47.38 | 47.38 | 46.79 | 47.19 | 84,734 | +0.09(+0.19%) |
Mar 29, 2012 | 47.36 | 47.36 | 46.66 | 47.10 | 240,009 | -0.54(-1.14%) |
Mar 28, 2012 | 47.48 | 47.77 | 47.10 | 47.65 | 402,953 | +0.22(+0.47%) |
Mar 27, 2012 | 48.03 | 48.09 | 47.43 | 47.43 | 107,444 | -0.55(-1.15%) |
Mar 26, 2012 | 47.68 | 48.00 | 47.46 | 47.98 | 215,887 | +0.75(+1.58%) |
Mar 23, 2012 | 46.66 | 47.27 | 46.56 | 47.23 | 140,482 | +0.50(+1.07%) |
Mar 22, 2012 | 46.85 | 47.07 | 46.51 | 46.73 | 199,422 | -0.59(-1.25%) |
Mar 21, 2012 | 47.71 | 47.75 | 47.21 | 47.32 | 199,988 | -0.18(-0.38%) |
Mar 20, 2012 | 47.05 | 47.64 | 46.88 | 47.50 | 322,955 | +0.14(+0.30%) |
Mar 19, 2012 | 47.06 | 47.95 | 46.79 | 47.36 | 230,268 | +0.32(+0.67%) |
Mar 16, 2012 | 47.02 | 47.12 | 46.70 | 47.04 | 177,388 | +0.18(+0.39%) |
Mar 15, 2012 | 46.07 | 46.93 | 45.64 | 46.86 | 357,772 | +1.00(+2.17%) |
Mar 14, 2012 | 45.82 | 46.06 | 45.33 | 45.86 | 135,446 | +0.11(+0.23%) |
Mar 13, 2012 | 44.24 | 45.76 | 44.16 | 45.76 | 217,111 | +1.93(+4.41%) |
Mar 12, 2012 | 44.03 | 44.03 | 43.49 | 43.82 | 23,744 | -0.17(-0.39%) |
Mar 09, 2012 | 43.80 | 44.26 | 43.70 | 44.00 | 26,608 | +0.35(+0.81%) |
Mar 08, 2012 | 43.45 | 43.68 | 43.20 | 43.64 | 42,168 | +0.68(+1.59%) |
Mar 07, 2012 | 42.56 | 43.03 | 42.47 | 42.96 | 45,372 | +0.66(+1.56%) |
Mar 06, 2012 | 42.72 | 42.73 | 42.17 | 42.30 | 38,769 | -1.11(-2.56%) |
Mar 05, 2012 | 43.73 | 43.73 | 43.20 | 43.41 | 52,144 | -0.40(-0.92%) |
Mar 02, 2012 | 44.05 | 44.13 | 43.80 | 43.82 | 44,795 | -0.24(-0.54%) |
Mar 01, 2012 | 43.65 | 44.21 | 43.65 | 44.05 | 230,452 | +0.66(+1.52%) |
Feb 29, 2012 | 43.82 | 44.05 | 43.40 | 43.40 | 68,298 | -0.31(-0.72%) |
Feb 28, 2012 | 43.51 | 43.77 | 43.35 | 43.71 | 18,060 | +0.25(+0.57%) |
Feb 27, 2012 | 42.56 | 43.53 | 42.47 | 43.46 | 13,313 | +0.56(+1.30%) |
Feb 24, 2012 | 43.20 | 43.20 | 42.85 | 42.90 | 23,441 | -0.17(-0.40%) |
Feb 23, 2012 | 42.80 | 43.13 | 42.52 | 43.08 | 43,840 | +0.32(+0.75%) |
Feb 22, 2012 | 43.12 | 43.12 | 42.75 | 42.75 | 19,435 | -0.46(-1.07%) |
Feb 21, 2012 | 43.28 | 43.56 | 43.10 | 43.21 | 28,134 | +0.02(+0.04%) |
Feb 17, 2012 | 43.09 | 43.26 | 42.98 | 43.20 | 42,435 | +0.32(+0.75%) |
Feb 16, 2012 | 42.15 | 42.95 | 41.96 | 42.88 | 81,521 | +0.68(+1.62%) |
Feb 15, 2012 | 42.61 | 42.84 | 42.12 | 42.19 | 50,649 | -0.26(-0.62%) |
Feb 14, 2012 | 42.60 | 42.60 | 42.07 | 42.46 | 52,579 | -0.40(-0.94%) |
Feb 13, 2012 | 43.01 | 43.01 | 42.75 | 42.86 | 42,300 | +0.35(+0.83%) |
Feb 10, 2012 | 42.42 | 42.59 | 42.29 | 42.51 | 36,601 | -0.42(-0.98%) |
Feb 09, 2012 | 43.17 | 43.32 | 42.71 | 42.93 | 38,117 | +0.02(+0.04%) |
Feb 08, 2012 | 42.59 | 42.94 | 42.56 | 42.91 | 27,925 | +0.35(+0.81%) |
Feb 07, 2012 | 42.38 | 42.67 | 42.28 | 42.56 | 77,154 | -0.06(-0.14%) |
Feb 06, 2012 | 42.57 | 42.62 | 42.34 | 42.62 | 62,886 | -0.16(-0.37%) |
Feb 03, 2012 | 42.23 | 42.78 | 42.23 | 42.78 | 88,505 | +1.29(+3.11%) |
Feb 02, 2012 | 41.26 | 41.73 | 41.15 | 41.49 | 72,719 | +0.40(+0.96%) |
Feb 01, 2012 | 40.85 | 41.42 | 40.85 | 41.09 | 92,115 | +0.70(+1.73%) |
Jan 31, 2012 | 40.51 | 40.52 | 40.11 | 40.39 | 56,977 | +0.19(+0.47%) |
Jan 30, 2012 | 40.15 | 40.31 | 39.91 | 40.20 | 46,718 | -0.50(-1.23%) |
Jan 27, 2012 | 40.19 | 40.74 | 40.12 | 40.71 | 76,429 | +0.27(+0.67%) |
Jan 26, 2012 | 41.12 | 41.30 | 40.23 | 40.43 | 84,613 | -0.49(-1.19%) |
Jan 25, 2012 | 40.60 | 40.99 | 40.57 | 40.92 | 67,011 | +0.07(+0.18%) |
Jan 24, 2012 | 40.49 | 40.97 | 40.27 | 40.85 | 38,725 | -0.08(-0.20%) |
Jan 23, 2012 | 40.72 | 41.21 | 40.70 | 40.93 | 34,488 | +0.16(+0.38%) |
Jan 20, 2012 | 40.38 | 40.78 | 40.26 | 40.77 | 49,441 | +0.23(+0.57%) |
Jan 19, 2012 | 40.54 | 40.82 | 40.42 | 40.54 | 42,067 | +0.26(+0.63%) |
Jan 18, 2012 | 39.48 | 40.29 | 39.29 | 40.29 | 57,846 | +0.68(+1.72%) |
Jan 17, 2012 | 40.10 | 40.40 | 39.50 | 39.60 | 92,921 | -0.46(-1.15%) |
Jan 13, 2012 | 39.62 | 40.08 | 39.49 | 40.06 | 62,423 | -0.39(-0.96%) |
Jan 12, 2012 | 40.36 | 40.46 | 39.82 | 40.45 | 158,806 | +0.32(+0.80%) |
Jan 11, 2012 | 39.61 | 40.20 | 39.41 | 40.13 | 43,407 | +0.28(+0.70%) |
Jan 10, 2012 | 39.68 | 39.92 | 39.58 | 39.85 | 95,825 | +0.79(+2.02%) |
Jan 09, 2012 | 38.96 | 39.22 | 38.81 | 39.06 | 38,647 | +0.31(+0.81%) |
Jan 06, 2012 | 38.92 | 38.95 | 38.48 | 38.75 | 43,472 | -0.30(-0.78%) |
Jan 05, 2012 | 38.10 | 39.27 | 37.86 | 39.05 | 55,723 | +0.66(+1.71%) |
Jan 04, 2012 | 38.22 | 38.51 | 37.83 | 38.39 | 53,110 | +1.14(+3.07%) |
Dec 30, 2011 | 37.46 | 37.46 | 37.25 | 37.25 | 116,436 | -0.21(-0.55%) |
Dec 29, 2011 | 37.07 | 37.53 | 36.92 | 37.46 | 40,433 | +0.62(+1.68%) |
Dec 28, 2011 | 37.54 | 37.54 | 36.81 | 36.84 | 39,843 | -0.64(-1.71%) |
Dec 27, 2011 | 37.69 | 37.82 | 37.48 | 37.48 | 37,111 | -0.34(-0.89%) |
Dec 23, 2011 | 37.54 | 37.82 | 37.40 | 37.82 | 196,169 | +1.13(+3.09%) |
Dec 21, 2011 | 36.54 | 36.75 | 36.13 | 36.68 | 40,382 | +0.20(+0.56%) |
Dec 20, 2011 | 35.74 | 36.65 | 35.74 | 36.48 | 113,746 | +1.43(+4.08%) |
Dec 19, 2011 | 35.99 | 36.04 | 34.94 | 35.05 | 55,632 | -0.90(-2.50%) |
Dec 16, 2011 | 36.04 | 36.47 | 35.86 | 35.95 | 44,328 | +0.23(+0.64%) |
Dec 15, 2011 | 36.25 | 36.30 | 35.65 | 35.72 | 39,424 | -0.02(-0.07%) |
Dec 14, 2011 | 35.60 | 36.11 | 35.58 | 35.74 | 62,564 | -0.16(-0.46%) |
Dec 13, 2011 | 36.77 | 37.00 | 35.64 | 35.91 | 90,373 | -0.62(-1.71%) |
Dec 12, 2011 | 36.79 | 36.85 | 36.28 | 36.53 | 55,242 | -1.01(-2.69%) |
Dec 09, 2011 | 36.83 | 37.64 | 36.83 | 37.54 | 83,812 | +0.92(+2.51%) |
Dec 08, 2011 | 37.74 | 37.74 | 36.44 | 36.62 | 69,305 | -1.42(-3.73%) |
Dec 07, 2011 | 37.31 | 38.23 | 37.07 | 38.04 | 37,606 | +0.43(+1.13%) |
Dec 06, 2011 | 37.57 | 37.81 | 37.35 | 37.61 | 56,279 | -0.09(-0.24%) |
Dec 05, 2011 | 37.62 | 38.11 | 37.44 | 37.70 | 61,046 | +0.84(+2.27%) |
Dec 02, 2011 | 36.69 | 37.51 | 36.64 | 36.87 | 105,259 | +0.66(+1.81%) |
Dec 01, 2011 | 36.26 | 36.32 | 35.77 | 36.21 | 187,512 | -0.26(-0.72%) |
Nov 30, 2011 | 35.42 | 36.48 | 35.27 | 36.47 | 157,813 | +2.42(+7.10%) |
Nov 29, 2011 | 34.27 | 34.49 | 34.04 | 34.05 | 16,166 | -0.28(-0.81%) |
Nov 28, 2011 | 34.69 | 34.71 | 33.95 | 34.33 | 218,636 | +1.04(+3.11%) |
Nov 25, 2011 | 33.07 | 33.83 | 33.07 | 33.30 | 10,691 | +0.19(+0.56%) |
Nov 23, 2011 | 33.72 | 33.72 | 33.11 | 33.11 | 64,363 | -1.02(-2.98%) |
Nov 22, 2011 | 34.44 | 34.62 | 34.09 | 34.13 | 94,802 | -0.35(-1.02%) |
Nov 21, 2011 | 34.68 | 34.76 | 34.23 | 34.48 | 57,376 | -0.89(-2.53%) |
Nov 18, 2011 | 35.47 | 35.56 | 35.18 | 35.37 | 97,624 | +0.12(+0.35%) |
Nov 17, 2011 | 35.95 | 36.09 | 35.07 | 35.25 | 136,410 | -0.70(-1.96%) |
Nov 16, 2011 | 36.54 | 36.86 | 35.96 | 35.96 | 93,474 | -1.05(-2.84%) |
Nov 15, 2011 | 36.53 | 37.24 | 36.45 | 37.00 | 38,018 | +0.17(+0.47%) |
Nov 14, 2011 | 37.38 | 37.38 | 36.59 | 36.83 | 74,067 | -0.82(-2.18%) |
Nov 11, 2011 | 37.34 | 37.79 | 37.34 | 37.65 | 20,577 | +0.85(+2.32%) |
Nov 10, 2011 | 37.23 | 37.23 | 36.46 | 36.80 | 90,024 | +0.26(+0.72%) |
Nov 09, 2011 | 37.68 | 37.68 | 36.50 | 36.54 | 49,854 | -2.31(-5.95%) |
Nov 08, 2011 | 38.31 | 38.90 | 38.06 | 38.85 | 81,410 | +0.83(+2.18%) |
Nov 07, 2011 | 37.73 | 38.02 | 37.36 | 38.02 | 36,407 | +0.24(+0.63%) |
Nov 04, 2011 | 37.81 | 37.88 | 37.37 | 37.78 | 123,246 | -0.53(-1.39%) |
Nov 03, 2011 | 38.03 | 38.43 | 36.85 | 38.32 | 56,744 | +0.93(+2.48%) |
Nov 02, 2011 | 37.24 | 37.50 | 36.88 | 37.39 | 56,813 | +1.16(+3.19%) |
Nov 01, 2011 | 36.48 | 37.29 | 36.21 | 36.23 | 369,298 | -2.03(-5.31%) |
Oct 31, 2011 | 39.25 | 39.25 | 38.27 | 38.27 | 52,844 | -1.70(-4.27%) |
Oct 28, 2011 | 39.59 | 40.17 | 39.45 | 39.97 | 20,666 | -0.03(-0.08%) |
Oct 27, 2011 | 39.25 | 40.20 | 38.91 | 40.00 | 69,005 | +2.48(+6.60%) |
Oct 26, 2011 | 37.46 | 37.71 | 36.77 | 37.53 | 33,040 | +0.70(+1.89%) |
Oct 25, 2011 | 37.73 | 37.73 | 36.73 | 36.83 | 54,584 | -1.33(-3.48%) |
Oct 24, 2011 | 37.35 | 38.26 | 37.35 | 38.16 | 35,207 | +0.91(+2.44%) |
Oct 21, 2011 | 37.02 | 37.36 | 36.73 | 37.25 | 47,468 | +0.74(+2.02%) |
Oct 20, 2011 | 35.86 | 36.57 | 35.50 | 36.51 | 108,855 | +0.54(+1.50%) |
Oct 19, 2011 | 36.75 | 37.30 | 35.87 | 35.97 | 278,434 | -0.83(-2.25%) |
Oct 18, 2011 | 35.18 | 37.04 | 35.02 | 36.80 | 290,975 | +1.89(+5.42%) |
Oct 17, 2011 | 35.79 | 35.79 | 34.82 | 34.91 | 100,744 | -1.25(-3.45%) |
Oct 14, 2011 | 36.20 | 36.48 | 35.58 | 36.15 | 51,076 | +0.39(+1.10%) |
Oct 13, 2011 | 36.27 | 36.27 | 35.24 | 35.76 | 45,594 | -0.97(-2.63%) |
Oct 12, 2011 | 36.26 | 37.29 | 36.21 | 36.73 | 60,282 | +0.98(+2.75%) |
Oct 11, 2011 | 34.96 | 36.00 | 34.96 | 35.74 | 26,460 | +0.16(+0.44%) |
Oct 10, 2011 | 34.76 | 35.59 | 34.73 | 35.59 | 52,762 | +1.79(+5.29%) |
Oct 07, 2011 | 35.19 | 35.20 | 33.76 | 33.80 | 85,919 | -1.33(-3.78%) |
Oct 06, 2011 | 34.68 | 35.18 | 34.36 | 35.13 | 69,523 | +1.30(+3.85%) |
Oct 05, 2011 | 33.32 | 34.05 | 32.73 | 33.82 | 112,675 | +0.48(+1.45%) |
Oct 04, 2011 | 31.60 | 33.42 | 31.06 | 33.34 | 88,258 | +1.31(+4.09%) |
Oct 03, 2011 | 33.78 | 33.96 | 32.03 | 32.03 | 85,364 | -1.65(-4.89%) |
Sep 30, 2011 | 34.55 | 34.55 | 33.68 | 33.68 | 133,684 | -1.32(-3.77%) |
Sep 29, 2011 | 35.00 | 35.30 | 34.03 | 35.00 | 84,219 | +0.86(+2.52%) |
Sep 28, 2011 | 35.33 | 35.41 | 34.10 | 34.14 | 37,617 | -1.05(-2.98%) |
Sep 27, 2011 | 36.00 | 36.35 | 35.05 | 35.19 | 42,657 | -0.01(-0.02%) |
Sep 26, 2011 | 34.18 | 35.23 | 33.93 | 35.19 | 30,188 | +1.44(+4.27%) |
Sep 23, 2011 | 33.08 | 33.89 | 33.05 | 33.75 | 99,284 | +0.48(+1.43%) |
Sep 22, 2011 | 33.45 | 33.65 | 32.64 | 33.28 | 132,704 | -1.17(-3.39%) |
Sep 21, 2011 | 36.08 | 36.17 | 34.43 | 34.44 | 82,774 | -1.59(-4.42%) |
Sep 20, 2011 | 36.29 | 36.61 | 36.04 | 36.04 | 37,799 | -0.03(-0.09%) |
Sep 19, 2011 | 36.39 | 36.39 | 35.84 | 36.07 | 70,846 | -1.01(-2.73%) |
Sep 16, 2011 | 37.34 | 37.53 | 36.58 | 37.08 | 12,317 | -0.08(-0.22%) |
Sep 15, 2011 | 36.65 | 37.16 | 36.40 | 37.16 | 23,231 | +0.86(+2.36%) |
Sep 14, 2011 | 36.01 | 36.59 | 35.31 | 36.30 | 39,217 | +0.68(+1.90%) |
Sep 13, 2011 | 35.51 | 36.04 | 35.30 | 35.63 | 48,289 | +0.33(+0.93%) |
Sep 12, 2011 | 34.30 | 35.30 | 34.30 | 35.30 | 42,492 | +0.44(+1.26%) |
Sep 09, 2011 | 35.68 | 35.85 | 34.80 | 34.86 | 53,477 | -1.22(-3.39%) |
Sep 08, 2011 | 36.45 | 36.81 | 36.07 | 36.08 | 16,103 | -0.85(-2.30%) |
Sep 07, 2011 | 35.90 | 36.96 | 35.79 | 36.93 | 30,926 | +1.75(+4.97%) |
Sep 06, 2011 | 34.63 | 35.24 | 34.45 | 35.19 | 75,142 | -0.69(-1.91%) |
Sep 02, 2011 | 36.37 | 36.44 | 35.77 | 35.87 | 63,852 | -1.58(-4.23%) |
Sep 01, 2011 | 38.38 | 38.53 | 37.46 | 37.46 | 49,952 | -1.01(-2.63%) |
Aug 31, 2011 | 38.33 | 38.75 | 38.09 | 38.47 | 88,090 | +0.47(+1.25%) |
Aug 30, 2011 | 38.02 | 38.30 | 37.61 | 38.00 | 27,183 | -0.27(-0.70%) |
Aug 29, 2011 | 37.46 | 38.31 | 37.45 | 38.26 | 56,396 | +1.44(+3.90%) |
Aug 26, 2011 | 36.15 | 37.13 | 35.70 | 36.83 | 127,667 | +0.37(+1.03%) |
Aug 25, 2011 | 37.83 | 38.56 | 36.03 | 36.45 | 188,555 | +0.10(+0.27%) |
Aug 24, 2011 | 35.21 | 36.46 | 35.13 | 36.35 | 76,294 | +1.15(+3.27%) |
Aug 23, 2011 | 34.03 | 35.20 | 33.43 | 35.20 | 348,289 | +1.28(+3.78%) |
Aug 22, 2011 | 35.39 | 35.39 | 33.86 | 33.92 | 85,796 | -0.43(-1.26%) |
Aug 19, 2011 | 34.65 | 35.70 | 34.35 | 34.35 | 88,883 | -0.80(-2.28%) |
Aug 18, 2011 | 35.71 | 35.71 | 34.84 | 35.15 | 115,193 | -1.94(-5.22%) |
Aug 17, 2011 | 37.23 | 37.64 | 36.85 | 37.09 | 70,614 | +0.15(+0.40%) |
Aug 16, 2011 | 37.26 | 37.57 | 36.70 | 36.94 | 148,130 | -0.79(-2.10%) |
Aug 15, 2011 | 37.02 | 37.76 | 37.02 | 37.73 | 113,880 | +1.22(+3.33%) |
Aug 12, 2011 | 37.67 | 38.24 | 36.34 | 36.52 | 74,693 | -0.47(-1.28%) |
Aug 11, 2011 | 35.29 | 37.55 | 35.23 | 36.99 | 160,399 | +2.18(+6.26%) |
Aug 10, 2011 | 36.69 | 36.69 | 34.78 | 34.81 | 178,815 | -2.87(-7.61%) |
Aug 09, 2011 | 39.41 | 37.72 | 34.70 | 37.68 | 145,375 | +2.60(+7.43%) |
Aug 08, 2011 | 37.60 | 38.49 | 34.64 | 35.07 | 232,187 | -4.01(-10.26%) |
Aug 05, 2011 | 40.23 | 40.52 | 38.31 | 39.08 | 175,005 | -0.76(-1.91%) |
Aug 04, 2011 | 41.56 | 41.64 | 39.81 | 39.84 | 151,935 | -2.25(-5.35%) |
Aug 03, 2011 | 41.68 | 42.14 | 41.09 | 42.09 | 161,097 | +0.46(+1.10%) |
Aug 02, 2011 | 42.55 | 42.70 | 41.60 | 41.64 | 91,806 | -1.20(-2.80%) |
Aug 01, 2011 | 43.64 | 43.64 | 42.47 | 42.84 | 134,934 | -0.02(-0.06%) |
Jul 29, 2011 | 42.61 | 43.35 | 42.37 | 42.86 | 141,406 | -0.20(-0.46%) |
Jul 28, 2011 | 43.12 | 43.63 | 42.97 | 43.06 | 75,227 | +0.01(+0.02%) |
Jul 27, 2011 | 43.87 | 43.87 | 42.97 | 43.05 | 93,326 | -1.13(-2.55%) |
Jul 26, 2011 | 44.29 | 44.48 | 44.00 | 44.18 | 78,598 | -0.09(-0.20%) |
Jul 25, 2011 | 44.07 | 44.41 | 43.84 | 44.27 | 87,455 | -0.25(-0.57%) |
Jul 22, 2011 | 44.65 | 44.65 | 44.44 | 44.52 | 58,948 | -0.15(-0.33%) |
Jul 21, 2011 | 43.94 | 44.79 | 43.94 | 44.67 | 126,690 | +1.16(+2.67%) |
Jul 20, 2011 | 43.21 | 43.74 | 43.21 | 43.51 | 62,908 | +0.58(+1.35%) |
Jul 19, 2011 | 42.58 | 43.04 | 42.42 | 42.93 | 43,400 | +0.53(+1.25%) |
Jul 18, 2011 | 42.71 | 42.83 | 41.87 | 42.40 | 93,829 | -0.59(-1.37%) |
Jul 15, 2011 | 43.38 | 43.48 | 42.64 | 42.98 | 68,696 | -0.16(-0.36%) |
Jul 14, 2011 | 43.80 | 43.92 | 43.07 | 43.14 | 97,288 | -0.34(-0.79%) |
Jul 13, 2011 | 43.52 | 44.09 | 43.39 | 43.48 | 49,937 | +0.16(+0.36%) |
Jul 12, 2011 | 43.36 | 43.91 | 43.28 | 43.33 | 61,306 | -0.18(-0.41%) |
Jul 11, 2011 | 44.30 | 44.30 | 43.38 | 43.51 | 65,743 | -1.36(-3.04%) |
Jul 08, 2011 | 44.85 | 44.93 | 44.65 | 44.87 | 37,267 | -0.61(-1.35%) |
Jul 07, 2011 | 45.23 | 45.65 | 45.23 | 45.48 | 32,676 | +0.70(+1.57%) |
Jul 06, 2011 | 44.79 | 44.80 | 44.36 | 44.78 | 44,378 | -0.29(-0.65%) |
Jul 05, 2011 | 45.34 | 45.34 | 44.84 | 45.07 | 47,061 | -0.38(-0.83%) |
Jul 01, 2011 | 44.51 | 45.54 | 44.51 | 45.45 | 103,644 | +0.91(+2.05%) |
Jun 30, 2011 | 44.62 | 44.69 | 44.24 | 44.54 | 99,318 | +0.06(+0.13%) |
Jun 29, 2011 | 43.67 | 44.50 | 43.54 | 44.48 | 73,639 | +1.31(+3.03%) |
Jun 28, 2011 | 43.35 | 43.35 | 42.94 | 43.17 | 71,858 | +0.10(+0.23%) |
Jun 27, 2011 | 42.54 | 43.20 | 42.54 | 43.07 | 57,335 | +0.51(+1.19%) |
Jun 24, 2011 | 42.97 | 43.04 | 42.43 | 42.57 | 56,539 | -0.40(-0.94%) |
Jun 23, 2011 | 42.75 | 43.00 | 42.47 | 42.97 | 139,018 | -0.35(-0.81%) |
Jun 22, 2011 | 43.40 | 43.91 | 43.30 | 43.32 | 81,048 | -0.27(-0.62%) |
Jun 21, 2011 | 43.22 | 43.66 | 42.95 | 43.59 | 69,280 | +0.59(+1.36%) |
Jun 20, 2011 | 42.95 | 43.05 | 42.87 | 43.00 | 63,484 | -0.11(-0.26%) |
Jun 17, 2011 | 43.24 | 43.30 | 42.92 | 43.12 | 87,857 | +0.36(+0.84%) |
Jun 16, 2011 | 42.52 | 43.04 | 42.30 | 42.76 | 107,648 | +0.15(+0.34%) |
Jun 15, 2011 | 42.96 | 43.21 | 42.30 | 42.61 | 213,023 | -0.83(-1.91%) |
Jun 14, 2011 | 43.71 | 43.93 | 43.38 | 43.44 | 120,600 | +0.16(+0.38%) |
Jun 13, 2011 | 42.97 | 43.39 | 42.68 | 43.28 | 98,787 | +0.50(+1.18%) |
Jun 10, 2011 | 42.67 | 43.13 | 42.04 | 42.78 | 139,101 | -0.11(-0.27%) |
Jun 09, 2011 | 42.38 | 43.07 | 42.30 | 42.89 | 374,490 | +0.61(+1.44%) |
Jun 08, 2011 | 42.66 | 42.95 | 42.21 | 42.28 | 108,483 | -0.47(-1.10%) |
Jun 07, 2011 | 43.22 | 43.42 | 42.74 | 42.75 | 233,195 | -0.17(-0.40%) |
Jun 06, 2011 | 43.62 | 43.65 | 42.81 | 42.92 | 211,568 | -0.94(-2.13%) |
Jun 03, 2011 | 43.70 | 44.37 | 43.70 | 43.86 | 131,658 | -0.79(-1.77%) |
May 24, 2011 | 44.89 | 44.89 | 44.32 | 44.65 | 59,879 | -0.07(-0.15%) |
May 23, 2011 | 44.80 | 45.04 | 44.70 | 44.71 | 103,517 | -0.67(-1.47%) |
May 20, 2011 | 45.95 | 46.11 | 45.34 | 45.38 | 59,179 | -0.71(-1.54%) |
May 19, 2011 | 46.27 | 46.27 | 45.93 | 46.09 | 48,420 | +0.02(+0.05%) |
May 18, 2011 | 45.93 | 46.09 | 45.71 | 46.06 | 39,714 | +0.19(+0.41%) |
May 17, 2011 | 45.23 | 45.92 | 45.23 | 45.88 | 90,477 | +0.48(+1.06%) |
May 16, 2011 | 45.36 | 45.98 | 45.27 | 45.40 | 99,351 | -0.15(-0.34%) |
May 13, 2011 | 46.17 | 46.21 | 45.51 | 45.55 | 68,712 | -0.68(-1.46%) |
May 12, 2011 | 46.10 | 46.25 | 45.74 | 46.23 | 71,410 | -0.11(-0.23%) |
May 11, 2011 | 46.79 | 46.83 | 46.24 | 46.33 | 134,968 | -0.61(-1.30%) |
May 10, 2011 | 46.62 | 47.02 | 46.62 | 46.94 | 45,620 | +0.40(+0.86%) |
May 09, 2011 | 46.55 | 46.62 | 46.32 | 46.55 | 41,660 | -0.11(-0.24%) |
May 06, 2011 | 46.91 | 47.11 | 46.59 | 46.66 | 39,570 | +0.15(+0.33%) |
May 05, 2011 | 46.69 | 46.85 | 46.27 | 46.50 | 58,566 | -0.51(-1.09%) |
May 04, 2011 | 47.47 | 47.47 | 46.95 | 47.02 | 69,493 | -0.40(-0.84%) |
May 03, 2011 | 47.09 | 47.47 | 47.07 | 47.42 | 75,888 | +0.27(+0.57%) |