Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 31.14 | 31.14 | 29.23 | 30.05 | 100,288 | -1.19(-3.81%) |
Apr 27, 2012 | 31.31 | 31.48 | 30.74 | 31.24 | 3,909 | +0.29(+0.95%) |
Apr 26, 2012 | 31.00 | 31.06 | 30.91 | 30.95 | 912 | +0.52(+1.69%) |
Apr 25, 2012 | 31.20 | 31.20 | 30.40 | 30.43 | 17,323 | -0.47(-1.52%) |
Apr 24, 2012 | 30.62 | 31.47 | 30.45 | 30.90 | 9,454 | +1.09(+3.67%) |
Apr 23, 2012 | 30.26 | 30.26 | 29.80 | 29.81 | 7,027 | -0.90(-2.94%) |
Apr 20, 2012 | 30.65 | 30.92 | 30.65 | 30.71 | 46,769 | +0.56(+1.86%) |
Apr 19, 2012 | 30.60 | 30.63 | 30.00 | 30.15 | 3,749 | -0.27(-0.89%) |
Apr 18, 2012 | 30.78 | 30.78 | 30.36 | 30.42 | 15,973 | -0.68(-2.17%) |
Apr 17, 2012 | 30.46 | 31.19 | 30.46 | 31.10 | 26,948 | +0.80(+2.63%) |
Apr 16, 2012 | 30.01 | 30.46 | 29.79 | 30.30 | 12,939 | +0.62(+2.08%) |
Apr 13, 2012 | 29.78 | 30.01 | 29.52 | 29.68 | 19,977 | +0.68(+2.36%) |
Apr 12, 2012 | 28.00 | 29.13 | 27.95 | 29.00 | 21,881 | +0.50(+1.75%) |
Apr 11, 2012 | 28.41 | 28.72 | 28.12 | 28.50 | 22,908 | +0.62(+2.22%) |
Apr 10, 2012 | 28.28 | 28.54 | 27.78 | 27.88 | 11,680 | -0.62(-2.18%) |
Apr 09, 2012 | 27.97 | 28.65 | 27.95 | 28.50 | 11,202 | +0.08(+0.28%) |
Apr 05, 2012 | 28.49 | 28.82 | 28.05 | 28.42 | 23,532 | +0.13(+0.48%) |
Apr 04, 2012 | 28.21 | 28.40 | 28.09 | 28.29 | 14,899 | -0.65(-2.26%) |
Apr 03, 2012 | 29.35 | 29.35 | 28.85 | 28.94 | 15,228 | -0.59(-2.00%) |
Apr 02, 2012 | 30.04 | 30.80 | 29.35 | 29.53 | 52,194 | -0.56(-1.86%) |
Mar 30, 2012 | 30.47 | 30.59 | 29.84 | 30.09 | 23,527 | +0.09(+0.30%) |
Mar 29, 2012 | 30.61 | 30.73 | 29.75 | 30.00 | 13,996 | -1.00(-3.23%) |
Mar 28, 2012 | 32.16 | 32.16 | 30.98 | 31.00 | 10,847 | -0.55(-1.74%) |
Mar 27, 2012 | 32.30 | 32.37 | 31.53 | 31.55 | 8,571 | -0.09(-0.29%) |
Mar 26, 2012 | 31.43 | 31.70 | 31.32 | 31.64 | 6,160 | +0.42(+1.34%) |
Mar 23, 2012 | 31.00 | 31.32 | 30.87 | 31.23 | 15,675 | +0.01(+0.02%) |
Mar 22, 2012 | 31.39 | 31.49 | 30.93 | 31.22 | 10,785 | -0.45(-1.42%) |
Mar 21, 2012 | 32.59 | 32.62 | 31.61 | 31.67 | 13,440 | -0.44(-1.36%) |
Mar 20, 2012 | 31.60 | 32.40 | 31.57 | 32.11 | 19,263 | +0.91(+2.90%) |
Mar 19, 2012 | 30.74 | 31.29 | 30.45 | 31.20 | 10,062 | +0.64(+2.09%) |
Mar 16, 2012 | 30.21 | 30.74 | 29.90 | 30.56 | 14,765 | +0.36(+1.19%) |
Mar 15, 2012 | 29.84 | 30.25 | 29.56 | 30.20 | 52,558 | -1.16(-3.69%) |
Mar 14, 2012 | 31.65 | 31.97 | 31.35 | 31.36 | 12,684 | -0.69(-2.16%) |
Mar 13, 2012 | 31.76 | 32.41 | 31.74 | 32.05 | 10,190 | -0.35(-1.08%) |
Mar 12, 2012 | 32.35 | 32.42 | 32.29 | 32.40 | 1,462 | -0.08(-0.25%) |
Mar 09, 2012 | 32.25 | 32.85 | 32.12 | 32.48 | 12,080 | +0.18(+0.56%) |
Mar 08, 2012 | 31.95 | 32.53 | 31.95 | 32.30 | 16,399 | +0.99(+3.16%) |
Mar 07, 2012 | 30.69 | 31.31 | 30.69 | 31.31 | 6,140 | +0.12(+0.38%) |
Mar 06, 2012 | 31.29 | 31.29 | 30.88 | 31.19 | 6,605 | -0.06(-0.19%) |
Mar 05, 2012 | 31.60 | 31.73 | 30.90 | 31.25 | 6,661 | -0.47(-1.48%) |
Mar 02, 2012 | 31.86 | 31.94 | 31.70 | 31.72 | 5,450 | -0.50(-1.55%) |
Mar 01, 2012 | 32.02 | 32.24 | 32.02 | 32.22 | 3,191 | +0.44(+1.38%) |
Feb 29, 2012 | 31.80 | 32.03 | 31.26 | 31.78 | 13,498 | -0.59(-1.82%) |
Feb 28, 2012 | 33.31 | 33.31 | 32.04 | 32.37 | 15,565 | -0.85(-2.56%) |
Feb 27, 2012 | 32.40 | 33.24 | 32.33 | 33.22 | 11,985 | +0.96(+2.98%) |
Feb 24, 2012 | 32.20 | 32.34 | 31.91 | 32.26 | 6,118 | +0.43(+1.34%) |
Feb 23, 2012 | 32.50 | 32.64 | 31.39 | 31.83 | 19,783 | -1.47(-4.42%) |
Feb 22, 2012 | 33.00 | 33.38 | 33.00 | 33.31 | 15,404 | +0.06(+0.17%) |
Feb 21, 2012 | 32.39 | 33.29 | 32.39 | 33.25 | 18,227 | +1.37(+4.31%) |
Feb 17, 2012 | 31.99 | 32.12 | 31.62 | 31.88 | 17,306 | -0.77(-2.37%) |
Feb 16, 2012 | 32.50 | 32.90 | 32.48 | 32.65 | 10,338 | +0.08(+0.25%) |
Feb 15, 2012 | 31.52 | 32.81 | 31.39 | 32.57 | 33,372 | +1.08(+3.43%) |
Feb 14, 2012 | 29.66 | 31.52 | 29.54 | 31.49 | 34,570 | +1.59(+5.32%) |
Feb 13, 2012 | 29.35 | 30.17 | 29.26 | 29.90 | 28,308 | +0.75(+2.57%) |
Feb 10, 2012 | 29.42 | 29.50 | 29.00 | 29.15 | 16,789 | -0.94(-3.12%) |
Feb 09, 2012 | 30.57 | 30.65 | 29.80 | 30.09 | 23,808 | -0.58(-1.89%) |
Feb 08, 2012 | 31.05 | 31.16 | 30.55 | 30.67 | 15,526 | -0.22(-0.71%) |
Feb 07, 2012 | 30.66 | 31.00 | 30.61 | 30.89 | 12,457 | -0.07(-0.23%) |
Feb 06, 2012 | 31.19 | 31.19 | 30.53 | 30.96 | 18,932 | -0.98(-3.07%) |
Feb 03, 2012 | 30.80 | 31.99 | 30.71 | 31.94 | 22,175 | +1.40(+4.58%) |
Feb 02, 2012 | 30.38 | 30.58 | 30.11 | 30.54 | 13,437 | +0.17(+0.56%) |
Feb 01, 2012 | 31.60 | 31.60 | 30.31 | 30.37 | 30,211 | -1.11(-3.53%) |
Jan 31, 2012 | 31.72 | 31.84 | 31.19 | 31.48 | 11,414 | +0.41(+1.31%) |
Jan 30, 2012 | 31.94 | 31.94 | 31.00 | 31.07 | 16,358 | -1.13(-3.50%) |
Jan 27, 2012 | 32.79 | 32.82 | 32.15 | 32.20 | 88,197 | -1.26(-3.75%) |
Jan 26, 2012 | 33.57 | 33.68 | 33.23 | 33.46 | 7,605 | +0.06(+0.19%) |
Jan 25, 2012 | 33.18 | 33.39 | 32.85 | 33.39 | 24,871 | +0.41(+1.25%) |
Jan 24, 2012 | 31.69 | 33.10 | 31.65 | 32.98 | 45,415 | +1.91(+6.14%) |
Jan 23, 2012 | 30.78 | 31.28 | 30.77 | 31.07 | 33,732 | +0.03(+0.10%) |
Jan 20, 2012 | 31.54 | 31.54 | 30.91 | 31.04 | 19,873 | -0.56(-1.77%) |
Jan 19, 2012 | 31.68 | 31.78 | 31.42 | 31.60 | 14,147 | +0.28(+0.89%) |
Jan 18, 2012 | 30.83 | 31.32 | 30.77 | 31.32 | 10,890 | +0.32(+1.03%) |
Jan 17, 2012 | 30.84 | 31.15 | 30.64 | 31.00 | 21,047 | +0.03(+0.10%) |
Jan 13, 2012 | 30.79 | 31.02 | 30.49 | 30.97 | 19,915 | -0.77(-2.43%) |
Jan 12, 2012 | 31.99 | 32.05 | 31.58 | 31.74 | 12,995 | -0.42(-1.31%) |
Jan 11, 2012 | 31.55 | 32.22 | 31.19 | 32.16 | 20,421 | -0.06(-0.19%) |
Jan 10, 2012 | 31.20 | 32.24 | 31.15 | 32.22 | 58,125 | +2.59(+8.74%) |
Jan 09, 2012 | 28.53 | 29.94 | 28.53 | 29.63 | 45,931 | +2.35(+8.61%) |
Jan 06, 2012 | 27.65 | 27.70 | 27.28 | 27.28 | 10,621 | -0.12(-0.44%) |
Jan 05, 2012 | 28.28 | 28.28 | 27.34 | 27.40 | 28,277 | -0.72(-2.56%) |
Jan 04, 2012 | 28.54 | 28.58 | 28.12 | 28.12 | 13,562 | -0.63(-2.19%) |
Dec 30, 2011 | 28.81 | 28.86 | 28.50 | 28.75 | 7,500 | +0.41(+1.45%) |
Dec 29, 2011 | 28.61 | 28.67 | 28.24 | 28.34 | 11,481 | -0.63(-2.17%) |
Dec 28, 2011 | 29.70 | 29.71 | 28.81 | 28.97 | 41,619 | -1.31(-4.33%) |
Dec 27, 2011 | 30.70 | 30.70 | 29.84 | 30.28 | 8,171 | +0.28(+0.93%) |
Dec 23, 2011 | 30.07 | 30.38 | 29.95 | 30.00 | 10,079 | -0.45(-1.48%) |
Dec 21, 2011 | 30.13 | 30.60 | 29.95 | 30.45 | 23,712 | +0.69(+2.32%) |
Dec 20, 2011 | 29.07 | 29.80 | 29.07 | 29.76 | 23,162 | +1.56(+5.53%) |
Dec 19, 2011 | 28.80 | 28.91 | 28.12 | 28.20 | 16,989 | -0.39(-1.36%) |
Dec 16, 2011 | 29.35 | 29.42 | 28.47 | 28.59 | 19,519 | -0.71(-2.42%) |
Dec 15, 2011 | 29.97 | 29.97 | 29.00 | 29.30 | 14,076 | -0.59(-1.96%) |
Dec 14, 2011 | 29.49 | 29.90 | 29.35 | 29.89 | 24,574 | -0.70(-2.30%) |
Dec 13, 2011 | 30.21 | 30.85 | 30.21 | 30.59 | 66,841 | +0.83(+2.79%) |
Dec 12, 2011 | 27.43 | 30.60 | 27.23 | 29.76 | 162,451 | +1.58(+5.60%) |
Dec 09, 2011 | 28.82 | 28.82 | 28.00 | 28.18 | 77,147 | -0.80(-2.75%) |
Dec 08, 2011 | 28.80 | 29.21 | 28.32 | 28.98 | 89,660 | -0.32(-1.09%) |
Dec 07, 2011 | 29.93 | 29.93 | 29.08 | 29.30 | 32,470 | -0.50(-1.68%) |
Dec 06, 2011 | 29.80 | 29.91 | 29.47 | 29.80 | 87,226 | -0.20(-0.67%) |
Dec 05, 2011 | 30.69 | 30.69 | 29.83 | 30.00 | 20,328 | -0.50(-1.64%) |
Dec 02, 2011 | 31.20 | 31.21 | 30.33 | 30.50 | 17,522 | -0.85(-2.71%) |
Dec 01, 2011 | 31.39 | 31.54 | 31.16 | 31.35 | 33,595 | -0.23(-0.73%) |
Nov 30, 2011 | 32.09 | 32.09 | 31.42 | 31.58 | 23,377 | -0.43(-1.34%) |
Nov 29, 2011 | 31.56 | 32.07 | 31.42 | 32.01 | 17,055 | -0.29(-0.90%) |
Nov 28, 2011 | 32.55 | 32.74 | 32.20 | 32.30 | 15,275 | -0.33(-1.01%) |
Nov 25, 2011 | 32.64 | 32.66 | 32.47 | 32.63 | 7,410 | -0.30(-0.90%) |
Nov 23, 2011 | 33.03 | 33.04 | 32.81 | 32.93 | 3,355 | -0.35(-1.06%) |
Nov 22, 2011 | 33.54 | 33.87 | 33.04 | 33.28 | 21,755 | +0.48(+1.46%) |
Nov 21, 2011 | 33.15 | 33.22 | 32.69 | 32.80 | 22,100 | -0.70(-2.09%) |
Nov 18, 2011 | 34.01 | 34.01 | 33.40 | 33.50 | 10,803 | -0.62(-1.82%) |
Nov 17, 2011 | 34.38 | 34.42 | 34.10 | 34.12 | 10,905 | -0.73(-2.09%) |
Nov 16, 2011 | 34.59 | 34.94 | 34.46 | 34.85 | 8,805 | +0.24(+0.69%) |
Nov 15, 2011 | 34.80 | 35.21 | 34.36 | 34.61 | 14,405 | -0.66(-1.87%) |
Nov 14, 2011 | 34.67 | 35.27 | 34.38 | 35.27 | 8,049 | +0.13(+0.37%) |
Nov 11, 2011 | 35.31 | 35.40 | 34.89 | 35.14 | 13,349 | +0.11(+0.31%) |
Nov 10, 2011 | 35.33 | 35.47 | 35.02 | 35.03 | 22,238 | -0.92(-2.56%) |
Nov 09, 2011 | 36.23 | 36.23 | 35.63 | 35.95 | 20,501 | -1.87(-4.94%) |
Nov 08, 2011 | 38.11 | 38.11 | 36.97 | 37.82 | 14,426 | -0.70(-1.82%) |
Nov 07, 2011 | 38.00 | 38.52 | 37.71 | 38.52 | 23,390 | +1.22(+3.27%) |
Nov 04, 2011 | 37.90 | 37.96 | 37.30 | 37.30 | 9,949 | -0.88(-2.30%) |
Nov 03, 2011 | 37.79 | 38.25 | 37.29 | 38.18 | 15,060 | +1.53(+4.17%) |
Nov 02, 2011 | 36.66 | 37.22 | 36.65 | 36.65 | 4,658 | +0.60(+1.66%) |
Nov 01, 2011 | 36.20 | 36.41 | 36.00 | 36.05 | 16,472 | -1.35(-3.61%) |
Oct 31, 2011 | 37.63 | 37.65 | 37.35 | 37.40 | 8,889 | -1.20(-3.11%) |
Oct 28, 2011 | 38.23 | 38.89 | 38.20 | 38.60 | 16,515 | +0.10(+0.26%) |
Oct 27, 2011 | 38.25 | 38.59 | 38.08 | 38.50 | 13,231 | +0.80(+2.12%) |
Oct 26, 2011 | 37.59 | 37.91 | 37.45 | 37.70 | 15,810 | +0.71(+1.92%) |
Oct 25, 2011 | 37.00 | 37.00 | 36.50 | 36.99 | 12,305 | +0.41(+1.12%) |
Oct 24, 2011 | 35.81 | 36.65 | 35.76 | 36.58 | 48,225 | +0.96(+2.70%) |
Oct 21, 2011 | 36.04 | 36.08 | 35.00 | 35.62 | 18,443 | -0.13(-0.36%) |
Oct 20, 2011 | 35.90 | 36.00 | 35.52 | 35.75 | 9,687 | -0.32(-0.89%) |
Oct 19, 2011 | 36.55 | 36.55 | 36.07 | 36.07 | 11,393 | -0.40(-1.10%) |
Oct 18, 2011 | 35.79 | 36.54 | 35.19 | 36.47 | 5,836 | +0.16(+0.44%) |
Oct 17, 2011 | 36.65 | 36.92 | 36.31 | 36.31 | 10,273 | -1.26(-3.35%) |
Oct 14, 2011 | 37.41 | 37.61 | 37.19 | 37.57 | 9,451 | +0.77(+2.11%) |
Oct 13, 2011 | 36.91 | 37.01 | 36.49 | 36.79 | 7,022 | +0.04(+0.11%) |
Oct 12, 2011 | 36.54 | 36.94 | 36.54 | 36.75 | 2,155 | +0.55(+1.52%) |
Oct 11, 2011 | 36.30 | 36.33 | 35.99 | 36.20 | 4,858 | -0.80(-2.16%) |
Oct 10, 2011 | 37.51 | 37.57 | 36.94 | 37.00 | 1,400 | +0.32(+0.87%) |
Oct 07, 2011 | 37.20 | 37.30 | 36.67 | 36.68 | 8,002 | -0.72(-1.93%) |
Oct 06, 2011 | 36.84 | 37.40 | 36.61 | 37.40 | 4,750 | +0.91(+2.49%) |
Oct 05, 2011 | 36.68 | 36.68 | 36.40 | 36.49 | 12,782 | +0.46(+1.28%) |
Oct 04, 2011 | 35.94 | 36.40 | 35.64 | 36.03 | 23,940 | +0.60(+1.69%) |
Oct 03, 2011 | 35.68 | 36.17 | 35.39 | 35.43 | 32,530 | -0.74(-2.05%) |
Sep 30, 2011 | 36.61 | 36.70 | 36.05 | 36.17 | 34,661 | -1.50(-3.98%) |
Sep 29, 2011 | 36.83 | 37.74 | 36.83 | 37.67 | 25,239 | +1.17(+3.21%) |
Sep 28, 2011 | 36.89 | 37.31 | 36.50 | 36.50 | 16,225 | -1.11(-2.95%) |
Sep 27, 2011 | 38.03 | 38.13 | 37.61 | 37.61 | 18,927 | +0.19(+0.51%) |
Sep 26, 2011 | 36.93 | 37.65 | 36.93 | 37.42 | 25,600 | +0.94(+2.58%) |
Sep 23, 2011 | 37.50 | 37.55 | 36.42 | 36.48 | 19,215 | -0.89(-2.38%) |
Sep 22, 2011 | 37.04 | 37.88 | 36.87 | 37.37 | 23,957 | -0.41(-1.09%) |
Sep 21, 2011 | 37.93 | 38.70 | 37.78 | 37.78 | 11,087 | -0.32(-0.84%) |
Sep 20, 2011 | 38.06 | 38.40 | 37.99 | 38.10 | 6,042 | +0.15(+0.41%) |
Sep 19, 2011 | 38.41 | 38.52 | 37.66 | 37.95 | 14,289 | -0.91(-2.35%) |
Sep 16, 2011 | 39.11 | 39.11 | 38.82 | 38.86 | 16,040 | -0.27(-0.69%) |
Sep 15, 2011 | 38.95 | 39.28 | 38.95 | 39.13 | 2,896 | -0.34(-0.86%) |
Sep 14, 2011 | 40.12 | 40.13 | 39.25 | 39.47 | 15,714 | -0.77(-1.91%) |
Sep 13, 2011 | 40.34 | 40.34 | 40.02 | 40.24 | 8,300 | +0.09(+0.22%) |
Sep 12, 2011 | 40.09 | 40.33 | 39.95 | 40.15 | 5,818 | -0.09(-0.22%) |
Sep 09, 2011 | 40.56 | 40.57 | 39.89 | 40.24 | 15,307 | -0.66(-1.61%) |
Sep 08, 2011 | 40.91 | 40.99 | 40.61 | 40.90 | 13,690 | -0.32(-0.78%) |
Sep 07, 2011 | 41.50 | 41.50 | 41.11 | 41.22 | 4,075 | -0.66(-1.58%) |
Sep 06, 2011 | 41.72 | 41.91 | 41.70 | 41.88 | 8,377 | -1.43(-3.30%) |
Sep 02, 2011 | 42.95 | 43.51 | 42.91 | 43.31 | 4,302 | +0.08(+0.19%) |
Sep 01, 2011 | 43.47 | 43.58 | 42.86 | 43.23 | 6,783 | -0.71(-1.62%) |
Aug 31, 2011 | 43.60 | 43.94 | 43.60 | 43.94 | 5,350 | +0.65(+1.50%) |
Aug 30, 2011 | 43.41 | 43.41 | 42.80 | 43.29 | 6,431 | -0.48(-1.10%) |
Aug 29, 2011 | 43.90 | 43.90 | 43.40 | 43.77 | 4,807 | +0.57(+1.32%) |
Aug 26, 2011 | 42.93 | 43.21 | 42.81 | 43.20 | 12,604 | +0.53(+1.24%) |
Aug 25, 2011 | 42.82 | 42.83 | 42.17 | 42.67 | 16,318 | -0.43(-1.00%) |
Aug 24, 2011 | 43.75 | 44.08 | 42.59 | 43.10 | 18,843 | -0.96(-2.18%) |
Aug 23, 2011 | 43.66 | 44.08 | 43.60 | 44.06 | 21,022 | +1.49(+3.51%) |
Aug 22, 2011 | 42.46 | 42.70 | 42.37 | 42.57 | 10,788 | +0.50(+1.18%) |
Aug 19, 2011 | 41.90 | 42.12 | 41.90 | 42.07 | 22,776 | +0.02(+0.05%) |
Aug 18, 2011 | 41.66 | 42.05 | 41.24 | 42.05 | 25,986 | -0.55(-1.29%) |
Aug 17, 2011 | 42.15 | 42.80 | 42.15 | 42.60 | 24,659 | +0.61(+1.45%) |
Aug 16, 2011 | 41.19 | 42.03 | 41.19 | 41.99 | 47,679 | +0.79(+1.92%) |
Aug 15, 2011 | 40.93 | 41.32 | 40.90 | 41.20 | 8,001 | +0.56(+1.38%) |
Aug 12, 2011 | 40.35 | 40.68 | 40.33 | 40.64 | 50,325 | +0.21(+0.52%) |
Aug 11, 2011 | 39.95 | 40.55 | 39.95 | 40.43 | 40,905 | +0.43(+1.07%) |
Aug 10, 2011 | 41.24 | 41.24 | 39.92 | 40.00 | 39,294 | -1.26(-3.05%) |
Aug 09, 2011 | 41.59 | 41.44 | 40.61 | 41.26 | 35,909 | +0.45(+1.10%) |
Aug 08, 2011 | 40.96 | 41.50 | 40.79 | 40.81 | 9,710 | -0.89(-2.13%) |
Aug 05, 2011 | 41.69 | 42.46 | 41.40 | 41.70 | 29,621 | +0.80(+1.96%) |
Aug 04, 2011 | 41.25 | 41.40 | 40.74 | 40.90 | 10,055 | -0.60(-1.45%) |
Aug 03, 2011 | 41.63 | 41.76 | 41.28 | 41.50 | 17,645 | -0.11(-0.26%) |
Aug 02, 2011 | 41.60 | 41.68 | 41.47 | 41.61 | 23,969 | -0.05(-0.12%) |
Aug 01, 2011 | 41.89 | 41.98 | 41.60 | 41.66 | 4,265 | -0.52(-1.23%) |
Jul 29, 2011 | 42.12 | 42.38 | 42.00 | 42.18 | 9,162 | +0.00(+0.01%) |
Jul 28, 2011 | 42.59 | 42.59 | 41.96 | 42.18 | 13,152 | -0.87(-2.03%) |
Jul 27, 2011 | 42.61 | 43.19 | 42.58 | 43.05 | 41,645 | +0.30(+0.70%) |
Jul 26, 2011 | 42.68 | 42.87 | 42.49 | 42.75 | 7,933 | +0.70(+1.66%) |
Jul 25, 2011 | 42.98 | 42.99 | 42.00 | 42.05 | 35,729 | -1.45(-3.33%) |
Jul 22, 2011 | 43.44 | 43.50 | 43.30 | 43.50 | 40,989 | -1.40(-3.12%) |
Jul 21, 2011 | 45.11 | 45.22 | 44.84 | 44.90 | 4,894 | +0.10(+0.22%) |
Jul 20, 2011 | 45.02 | 45.35 | 44.69 | 44.80 | 8,484 | -0.13(-0.29%) |
Jul 19, 2011 | 45.00 | 45.36 | 44.82 | 44.93 | 3,588 | +0.11(+0.25%) |
Jul 18, 2011 | 45.04 | 45.04 | 44.52 | 44.82 | 4,199 | -0.07(-0.15%) |
Jul 15, 2011 | 45.10 | 45.13 | 44.70 | 44.89 | 72,249 | +0.53(+1.20%) |
Jul 14, 2011 | 45.10 | 45.10 | 44.04 | 44.35 | 54,316 | -0.45(-1.01%) |
Jul 13, 2011 | 44.13 | 45.11 | 43.90 | 44.81 | 68,994 | +1.38(+3.17%) |
Jul 12, 2011 | 43.14 | 43.43 | 43.11 | 43.43 | 13,804 | +0.12(+0.28%) |
Jul 11, 2011 | 43.26 | 43.51 | 43.22 | 43.31 | 44,957 | -0.26(-0.60%) |
Jul 08, 2011 | 45.33 | 45.38 | 43.57 | 43.57 | 49,469 | -1.81(-3.99%) |
Jul 07, 2011 | 45.15 | 45.38 | 44.83 | 45.38 | 14,439 | -0.00(-0.01%) |
Jul 06, 2011 | 45.94 | 46.00 | 45.01 | 45.38 | 21,639 | -0.24(-0.52%) |
Jul 05, 2011 | 45.53 | 45.83 | 45.00 | 45.62 | 32,487 | +0.86(+1.93%) |
Jul 01, 2011 | 44.48 | 44.93 | 44.35 | 44.76 | 19,366 | +0.29(+0.65%) |
Jun 30, 2011 | 44.52 | 44.81 | 44.11 | 44.47 | 16,546 | +0.28(+0.62%) |
Jun 29, 2011 | 43.37 | 44.35 | 43.25 | 44.19 | 80,932 | +0.68(+1.57%) |
Jun 28, 2011 | 42.72 | 43.55 | 42.49 | 43.51 | 10,954 | +0.90(+2.11%) |
Jun 27, 2011 | 42.02 | 42.61 | 41.99 | 42.61 | 19,548 | +0.45(+1.07%) |
Jun 24, 2011 | 42.68 | 42.70 | 41.83 | 42.16 | 11,976 | -0.52(-1.22%) |
Jun 23, 2011 | 42.65 | 42.68 | 42.15 | 42.68 | 11,610 | -0.76(-1.75%) |
Jun 22, 2011 | 42.95 | 43.45 | 42.65 | 43.44 | 118,628 | +0.49(+1.14%) |
Jun 21, 2011 | 42.97 | 43.18 | 42.85 | 42.95 | 32,119 | +0.21(+0.49%) |
Jun 20, 2011 | 42.19 | 42.74 | 42.18 | 42.74 | 35,639 | +1.40(+3.39%) |
Jun 17, 2011 | 41.28 | 41.50 | 41.09 | 41.34 | 4,703 | +0.43(+1.05%) |
Jun 16, 2011 | 41.27 | 41.27 | 40.90 | 40.91 | 6,788 | -0.71(-1.71%) |
Jun 15, 2011 | 42.51 | 42.51 | 41.60 | 41.62 | 11,070 | -0.97(-2.28%) |
Jun 14, 2011 | 42.56 | 42.60 | 42.35 | 42.59 | 64,476 | +0.79(+1.89%) |
Jun 13, 2011 | 42.43 | 42.50 | 41.44 | 41.80 | 8,852 | -0.57(-1.35%) |
Jun 10, 2011 | 42.43 | 42.47 | 42.10 | 42.37 | 7,930 | -0.29(-0.67%) |
Jun 09, 2011 | 41.96 | 43.14 | 41.86 | 42.66 | 67,016 | +1.20(+2.88%) |
Jun 08, 2011 | 41.37 | 41.58 | 41.04 | 41.46 | 17,294 | +0.80(+1.98%) |
Jun 07, 2011 | 41.47 | 41.64 | 40.66 | 40.66 | 34,335 | +0.15(+0.36%) |
Jun 06, 2011 | 40.64 | 40.88 | 40.33 | 40.51 | 10,392 | -0.08(-0.20%) |
Jun 03, 2011 | 40.50 | 41.01 | 40.47 | 40.59 | 39,746 | -0.06(-0.15%) |
May 24, 2011 | 40.96 | 41.19 | 40.65 | 40.65 | 17,896 | -0.01(-0.02%) |
May 23, 2011 | 40.78 | 41.81 | 40.43 | 40.66 | 13,382 | -0.29(-0.71%) |
May 20, 2011 | 41.62 | 41.62 | 40.93 | 40.95 | 17,356 | -1.08(-2.57%) |
May 19, 2011 | 42.31 | 42.31 | 42.03 | 42.03 | 35,091 | -0.41(-0.97%) |
May 18, 2011 | 42.17 | 42.46 | 42.07 | 42.44 | 30,460 | +0.27(+0.63%) |
May 17, 2011 | 42.07 | 42.21 | 42.01 | 42.18 | 5,841 | -0.21(-0.50%) |
May 16, 2011 | 42.71 | 42.83 | 42.39 | 42.39 | 13,742 | +0.34(+0.81%) |
May 13, 2011 | 42.60 | 42.65 | 42.00 | 42.05 | 13,385 | -1.05(-2.43%) |
May 12, 2011 | 42.95 | 43.15 | 42.29 | 43.10 | 17,599 | -0.80(-1.82%) |
May 11, 2011 | 44.32 | 44.87 | 43.90 | 43.90 | 8,174 | -0.39(-0.88%) |
May 10, 2011 | 44.03 | 44.33 | 43.72 | 44.29 | 2,442 | +0.70(+1.61%) |
May 09, 2011 | 44.01 | 44.08 | 43.48 | 43.59 | 6,210 | +0.47(+1.09%) |
May 06, 2011 | 43.20 | 43.84 | 42.97 | 43.12 | 49,280 | +0.66(+1.55%) |
May 05, 2011 | 43.40 | 43.52 | 42.46 | 42.46 | 59,010 | -2.19(-4.90%) |
May 04, 2011 | 46.59 | 46.65 | 43.79 | 44.65 | 57,426 | -1.46(-3.17%) |
May 03, 2011 | 45.98 | 46.54 | 45.71 | 46.11 | 28,183 | -0.15(-0.32%) |