Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 34.72 | 34.79 | 34.30 | 34.41 | 1,049,256 | -0.35(-1.02%) |
Apr 27, 2012 | 34.67 | 34.82 | 34.33 | 34.76 | 894,125 | +0.13(+0.39%) |
Apr 26, 2012 | 34.54 | 34.68 | 34.15 | 34.63 | 1,215,079 | +0.04(+0.10%) |
Apr 25, 2012 | 34.78 | 35.31 | 34.37 | 34.59 | 1,661,427 | +0.40(+1.18%) |
Apr 24, 2012 | 35.33 | 35.53 | 33.99 | 34.19 | 2,141,185 | +0.02(+0.06%) |
Apr 23, 2012 | 34.21 | 34.34 | 33.98 | 34.17 | 1,237,201 | -0.58(-1.67%) |
Apr 20, 2012 | 34.84 | 35.05 | 34.65 | 34.75 | 1,175,989 | +0.12(+0.35%) |
Apr 19, 2012 | 35.22 | 35.43 | 34.38 | 34.63 | 1,639,417 | -0.42(-1.19%) |
Apr 18, 2012 | 35.35 | 35.58 | 34.74 | 35.04 | 2,030,432 | -0.46(-1.29%) |
Apr 17, 2012 | 35.52 | 35.75 | 35.43 | 35.50 | 1,786,277 | +0.23(+0.66%) |
Apr 16, 2012 | 35.44 | 35.60 | 35.02 | 35.27 | 1,471,953 | +0.14(+0.40%) |
Apr 13, 2012 | 36.02 | 35.91 | 35.12 | 35.13 | 1,300,931 | -0.89(-2.47%) |
Apr 12, 2012 | 35.64 | 36.10 | 35.62 | 36.02 | 1,101,833 | +0.42(+1.19%) |
Apr 11, 2012 | 35.82 | 36.02 | 35.55 | 35.59 | 900,123 | +0.19(+0.54%) |
Apr 10, 2012 | 36.51 | 36.68 | 35.29 | 35.40 | 1,063,251 | -1.26(-3.43%) |
Apr 09, 2012 | 37.11 | 37.11 | 36.42 | 36.66 | 676,848 | -1.05(-2.79%) |
Apr 05, 2012 | 37.52 | 37.93 | 37.44 | 37.71 | 414,770 | -0.01(-0.04%) |
Apr 04, 2012 | 37.32 | 37.95 | 37.18 | 37.73 | 755,555 | +0.06(+0.17%) |
Apr 03, 2012 | 37.95 | 38.13 | 37.54 | 37.66 | 988,758 | -0.40(-1.06%) |
Apr 02, 2012 | 37.16 | 38.34 | 37.16 | 38.07 | 1,105,579 | +0.78(+2.08%) |
Mar 30, 2012 | 37.49 | 37.77 | 37.16 | 37.29 | 589,696 | +0.06(+0.15%) |
Mar 29, 2012 | 36.95 | 37.39 | 36.67 | 37.23 | 1,073,576 | -0.06(-0.17%) |
Mar 28, 2012 | 37.43 | 37.55 | 36.92 | 37.30 | 1,263,844 | -0.18(-0.47%) |
Mar 27, 2012 | 37.96 | 38.04 | 37.35 | 37.47 | 1,258,351 | -0.51(-1.34%) |
Mar 26, 2012 | 38.74 | 39.10 | 37.60 | 37.98 | 1,483,650 | -0.30(-0.79%) |
Mar 23, 2012 | 38.17 | 38.34 | 37.71 | 38.29 | 289,454 | +0.30(+0.78%) |
Mar 22, 2012 | 38.44 | 38.44 | 37.78 | 37.99 | 478,828 | -0.67(-1.74%) |
Mar 21, 2012 | 38.56 | 38.81 | 38.42 | 38.66 | 651,648 | +0.08(+0.20%) |
Mar 20, 2012 | 38.87 | 38.96 | 38.49 | 38.58 | 527,184 | -0.65(-1.66%) |
Mar 19, 2012 | 38.94 | 39.41 | 38.75 | 39.23 | 656,072 | +0.13(+0.33%) |
Mar 16, 2012 | 39.26 | 39.51 | 38.83 | 39.10 | 735,852 | -0.10(-0.25%) |
Mar 15, 2012 | 38.33 | 39.45 | 38.19 | 39.20 | 1,191,368 | +0.95(+2.49%) |
Mar 14, 2012 | 38.67 | 38.74 | 38.14 | 38.25 | 513,809 | -0.53(-1.37%) |
Mar 13, 2012 | 38.09 | 38.83 | 37.86 | 38.78 | 607,140 | +0.95(+2.52%) |
Mar 12, 2012 | 37.76 | 37.97 | 37.41 | 37.83 | 475,186 | +0.04(+0.11%) |
Mar 09, 2012 | 37.50 | 38.05 | 37.27 | 37.78 | 390,205 | +0.40(+1.06%) |
Mar 08, 2012 | 37.16 | 37.62 | 36.80 | 37.39 | 580,274 | +0.56(+1.51%) |
Mar 07, 2012 | 36.72 | 36.97 | 36.46 | 36.83 | 503,968 | +0.20(+0.56%) |
Mar 06, 2012 | 36.84 | 36.84 | 36.39 | 36.63 | 800,000 | -0.63(-1.69%) |
Mar 05, 2012 | 37.55 | 37.56 | 36.98 | 37.25 | 816,439 | -0.54(-1.44%) |
Mar 02, 2012 | 38.22 | 38.34 | 37.76 | 37.80 | 734,482 | -0.48(-1.25%) |
Mar 01, 2012 | 37.72 | 38.67 | 37.57 | 38.28 | 991,554 | +0.69(+1.82%) |
Feb 29, 2012 | 37.21 | 37.89 | 37.07 | 37.59 | 963,010 | +0.57(+1.55%) |
Feb 28, 2012 | 36.82 | 37.11 | 36.64 | 37.02 | 771,797 | +0.36(+0.98%) |
Feb 27, 2012 | 36.47 | 37.13 | 36.31 | 36.66 | 800,052 | -0.29(-0.78%) |
Feb 24, 2012 | 37.49 | 37.61 | 36.92 | 36.95 | 535,373 | -0.46(-1.23%) |
Feb 23, 2012 | 36.77 | 37.46 | 36.31 | 37.41 | 667,561 | +0.70(+1.90%) |
Feb 22, 2012 | 37.25 | 37.49 | 36.65 | 36.71 | 663,861 | -0.60(-1.61%) |
Feb 21, 2012 | 37.95 | 37.96 | 37.18 | 37.31 | 805,811 | -0.61(-1.62%) |
Feb 17, 2012 | 38.42 | 38.60 | 37.61 | 37.93 | 563,996 | -0.16(-0.41%) |
Feb 16, 2012 | 37.57 | 38.12 | 37.22 | 38.08 | 635,201 | +0.50(+1.33%) |
Feb 15, 2012 | 38.17 | 38.17 | 37.35 | 37.58 | 500,491 | -0.44(-1.15%) |
Feb 14, 2012 | 38.49 | 38.50 | 37.74 | 38.02 | 791,627 | -0.51(-1.33%) |
Feb 13, 2012 | 38.06 | 38.63 | 37.70 | 38.53 | 893,549 | +0.74(+1.95%) |
Feb 10, 2012 | 37.38 | 38.14 | 37.20 | 37.79 | 735,371 | -0.25(-0.65%) |
Feb 09, 2012 | 37.71 | 38.13 | 37.60 | 38.04 | 751,625 | +0.40(+1.06%) |
Feb 08, 2012 | 37.27 | 37.91 | 37.27 | 37.64 | 819,661 | +0.37(+0.98%) |
Feb 07, 2012 | 36.65 | 37.60 | 36.59 | 37.27 | 1,042,991 | +0.39(+1.07%) |
Feb 06, 2012 | 36.56 | 37.15 | 36.53 | 36.88 | 1,146,248 | -0.08(-0.23%) |
Feb 03, 2012 | 37.52 | 37.64 | 36.42 | 36.96 | 2,275,249 | -0.28(-0.75%) |
Feb 02, 2012 | 37.19 | 38.41 | 36.17 | 37.24 | 4,173,168 | -2.75(-6.88%) |
Feb 01, 2012 | 39.96 | 40.48 | 39.72 | 40.00 | 812,226 | +0.46(+1.17%) |
Jan 31, 2012 | 40.21 | 40.27 | 39.20 | 39.53 | 704,406 | -0.45(-1.12%) |
Jan 30, 2012 | 39.88 | 40.09 | 39.50 | 39.98 | 615,420 | -0.18(-0.45%) |
Jan 27, 2012 | 39.50 | 40.28 | 39.31 | 40.16 | 663,185 | +0.48(+1.20%) |
Jan 26, 2012 | 39.68 | 40.26 | 39.45 | 39.69 | 814,187 | +0.34(+0.87%) |
Jan 25, 2012 | 38.14 | 39.42 | 38.03 | 39.34 | 748,277 | +1.03(+2.70%) |
Jan 24, 2012 | 38.32 | 38.58 | 38.04 | 38.31 | 547,693 | -0.35(-0.91%) |
Jan 23, 2012 | 38.95 | 39.23 | 38.46 | 38.66 | 570,863 | -0.32(-0.81%) |
Jan 20, 2012 | 39.72 | 39.72 | 38.85 | 38.98 | 721,909 | -0.77(-1.93%) |
Jan 19, 2012 | 39.48 | 40.01 | 39.35 | 39.74 | 412,493 | +0.36(+0.91%) |
Jan 18, 2012 | 38.83 | 39.40 | 38.50 | 39.38 | 430,302 | +0.72(+1.85%) |
Jan 17, 2012 | 38.98 | 39.15 | 38.66 | 38.67 | 483,509 | +0.00(+0.00%) |
Jan 13, 2012 | 38.98 | 38.98 | 37.97 | 38.67 | 855,556 | -0.41(-1.06%) |
Jan 12, 2012 | 40.00 | 40.03 | 38.86 | 39.08 | 923,454 | -0.22(-0.55%) |
Jan 11, 2012 | 39.13 | 39.53 | 39.06 | 39.30 | 566,763 | -0.15(-0.37%) |
Jan 10, 2012 | 39.07 | 39.60 | 38.98 | 39.45 | 604,121 | +1.05(+2.74%) |
Jan 09, 2012 | 38.46 | 38.60 | 38.01 | 38.39 | 553,798 | +0.01(+0.02%) |
Jan 06, 2012 | 38.50 | 38.76 | 38.30 | 38.39 | 292,604 | -0.19(-0.49%) |
Jan 05, 2012 | 38.05 | 38.76 | 37.66 | 38.58 | 623,586 | +0.40(+1.05%) |
Jan 04, 2012 | 37.98 | 38.29 | 37.68 | 38.18 | 353,358 | +0.85(+2.28%) |
Dec 30, 2011 | 37.56 | 37.58 | 37.21 | 37.33 | 427,328 | -0.23(-0.62%) |
Dec 29, 2011 | 37.24 | 37.61 | 36.98 | 37.56 | 406,471 | +0.54(+1.46%) |
Dec 28, 2011 | 37.78 | 37.80 | 36.97 | 37.02 | 501,004 | -0.86(-2.26%) |
Dec 27, 2011 | 37.58 | 38.15 | 37.35 | 37.87 | 356,178 | +0.16(+0.43%) |
Dec 23, 2011 | 37.57 | 37.76 | 37.19 | 37.71 | 233,331 | +0.63(+1.70%) |
Dec 21, 2011 | 36.49 | 37.17 | 36.04 | 37.08 | 581,266 | +0.59(+1.62%) |
Dec 20, 2011 | 35.69 | 36.65 | 35.65 | 36.49 | 603,423 | +1.57(+4.49%) |
Dec 19, 2011 | 36.01 | 36.20 | 34.80 | 34.92 | 675,387 | -0.73(-2.05%) |
Dec 16, 2011 | 36.41 | 36.41 | 35.54 | 35.65 | 1,262,515 | +0.33(+0.93%) |
Dec 15, 2011 | 35.60 | 35.79 | 35.18 | 35.32 | 393,406 | +0.16(+0.46%) |
Dec 14, 2011 | 36.24 | 36.26 | 35.04 | 35.16 | 907,454 | -1.03(-2.85%) |
Dec 13, 2011 | 37.26 | 37.51 | 35.92 | 36.20 | 547,138 | -0.75(-2.03%) |
Dec 12, 2011 | 36.76 | 37.00 | 36.07 | 36.95 | 535,649 | -0.30(-0.79%) |
Dec 09, 2011 | 36.62 | 37.43 | 36.52 | 37.24 | 523,258 | +0.88(+2.41%) |
Dec 08, 2011 | 36.86 | 37.29 | 36.27 | 36.36 | 855,236 | -0.90(-2.41%) |
Dec 07, 2011 | 36.90 | 37.58 | 36.31 | 37.26 | 802,333 | +0.06(+0.17%) |
Dec 06, 2011 | 37.52 | 37.76 | 36.90 | 37.20 | 1,280,579 | -0.46(-1.23%) |
Dec 05, 2011 | 37.76 | 38.18 | 37.25 | 37.66 | 1,097,548 | +0.54(+1.46%) |
Dec 02, 2011 | 37.08 | 37.36 | 36.78 | 37.12 | 779,991 | +0.56(+1.54%) |
Dec 01, 2011 | 36.74 | 36.90 | 36.27 | 36.56 | 818,954 | -0.16(-0.44%) |
Nov 30, 2011 | 36.07 | 36.82 | 35.30 | 36.72 | 2,052,617 | +2.35(+6.85%) |
Nov 29, 2011 | 33.95 | 34.63 | 33.61 | 34.37 | 1,094,184 | +0.52(+1.54%) |
Nov 28, 2011 | 34.32 | 34.32 | 33.52 | 33.85 | 1,379,312 | +1.02(+3.10%) |
Nov 25, 2011 | 33.14 | 33.46 | 32.83 | 32.83 | 404,954 | -0.55(-1.64%) |
Nov 23, 2011 | 34.03 | 34.36 | 33.35 | 33.38 | 1,046,679 | -1.15(-3.32%) |
Nov 22, 2011 | 35.21 | 35.37 | 34.32 | 34.52 | 1,366,410 | -0.67(-1.92%) |
Nov 21, 2011 | 35.21 | 35.57 | 34.52 | 35.20 | 802,410 | -0.72(-2.01%) |
Nov 18, 2011 | 36.39 | 36.75 | 35.89 | 35.92 | 1,264,377 | +0.01(+0.04%) |
Nov 17, 2011 | 36.43 | 36.86 | 35.63 | 35.91 | 888,630 | -0.71(-1.94%) |
Nov 16, 2011 | 36.90 | 37.64 | 36.58 | 36.62 | 790,844 | -0.78(-2.09%) |
Nov 15, 2011 | 36.78 | 37.63 | 36.64 | 37.40 | 791,574 | +0.38(+1.04%) |
Nov 14, 2011 | 36.85 | 37.36 | 36.60 | 37.02 | 956,052 | -0.08(-0.23%) |
Nov 11, 2011 | 35.68 | 37.18 | 35.62 | 37.10 | 961,874 | +2.05(+5.86%) |
Nov 10, 2011 | 35.19 | 35.42 | 34.37 | 35.05 | 774,785 | +0.38(+1.09%) |
Nov 09, 2011 | 35.39 | 35.51 | 34.54 | 34.67 | 1,060,138 | -1.43(-3.97%) |
Nov 08, 2011 | 35.77 | 36.22 | 34.97 | 36.10 | 528,645 | +0.43(+1.21%) |
Nov 07, 2011 | 35.86 | 36.09 | 34.95 | 35.67 | 577,028 | -0.32(-0.89%) |
Nov 04, 2011 | 35.58 | 36.04 | 34.83 | 35.99 | 695,366 | +0.01(+0.02%) |
Nov 03, 2011 | 35.53 | 36.14 | 34.82 | 35.98 | 721,019 | +0.99(+2.83%) |
Nov 02, 2011 | 35.37 | 35.67 | 34.39 | 34.99 | 912,761 | +0.67(+1.95%) |
Nov 01, 2011 | 34.10 | 35.04 | 33.27 | 34.32 | 1,534,658 | -1.26(-3.55%) |
Oct 31, 2011 | 35.65 | 36.37 | 35.35 | 35.58 | 1,147,987 | -0.60(-1.66%) |
Oct 28, 2011 | 35.97 | 36.58 | 35.95 | 36.18 | 961,351 | +0.34(+0.94%) |
Oct 27, 2011 | 35.48 | 36.32 | 35.07 | 35.85 | 989,286 | +1.69(+4.95%) |
Oct 26, 2011 | 33.28 | 34.40 | 33.28 | 34.16 | 1,900,963 | +1.43(+4.38%) |
Oct 25, 2011 | 33.60 | 33.60 | 32.02 | 32.73 | 1,581,577 | -0.94(-2.80%) |
Oct 24, 2011 | 33.30 | 34.10 | 33.03 | 33.67 | 1,308,706 | +0.78(+2.36%) |
Oct 21, 2011 | 32.53 | 33.34 | 32.43 | 32.89 | 704,525 | +0.69(+2.15%) |
Oct 20, 2011 | 31.77 | 32.38 | 31.41 | 32.20 | 952,254 | +0.56(+1.77%) |
Oct 19, 2011 | 32.09 | 32.11 | 31.16 | 31.64 | 1,321,743 | -0.15(-0.48%) |
Oct 18, 2011 | 30.24 | 32.13 | 29.75 | 31.80 | 1,234,548 | +1.66(+5.52%) |
Oct 17, 2011 | 31.27 | 31.38 | 30.04 | 30.13 | 860,334 | -1.28(-4.07%) |
Oct 14, 2011 | 30.96 | 31.51 | 30.81 | 31.41 | 867,785 | +1.01(+3.31%) |
Oct 13, 2011 | 30.06 | 30.70 | 29.74 | 30.41 | 1,290,140 | +0.18(+0.60%) |
Oct 12, 2011 | 29.07 | 30.69 | 29.07 | 30.23 | 1,579,278 | +1.34(+4.64%) |
Oct 11, 2011 | 28.38 | 29.07 | 28.14 | 28.88 | 1,152,976 | +0.27(+0.95%) |
Oct 10, 2011 | 27.81 | 28.69 | 27.76 | 28.61 | 778,939 | +1.38(+5.08%) |
Oct 07, 2011 | 27.73 | 28.19 | 26.96 | 27.23 | 1,393,412 | -0.42(-1.52%) |
Oct 06, 2011 | 27.38 | 27.70 | 27.38 | 27.65 | 1,046,530 | +0.72(+2.67%) |
Oct 05, 2011 | 26.18 | 27.12 | 25.71 | 26.93 | 1,278,047 | +0.75(+2.88%) |
Oct 04, 2011 | 24.20 | 26.20 | 23.95 | 26.17 | 1,641,645 | +1.41(+5.70%) |
Oct 03, 2011 | 25.78 | 26.45 | 24.75 | 24.76 | 1,171,207 | -1.44(-5.49%) |
Sep 30, 2011 | 26.96 | 27.13 | 26.20 | 26.20 | 877,615 | -1.36(-4.92%) |
Sep 29, 2011 | 27.56 | 27.84 | 26.87 | 27.56 | 723,224 | +0.48(+1.78%) |
Sep 28, 2011 | 28.50 | 28.55 | 27.03 | 27.08 | 950,078 | -1.25(-4.41%) |
Sep 27, 2011 | 28.19 | 29.07 | 27.93 | 28.33 | 1,085,099 | +0.82(+3.00%) |
Sep 26, 2011 | 27.51 | 27.59 | 26.48 | 27.50 | 1,322,731 | +0.32(+1.18%) |
Sep 23, 2011 | 27.09 | 27.52 | 26.94 | 27.18 | 1,301,740 | -0.06(-0.20%) |
Sep 22, 2011 | 27.62 | 27.84 | 26.66 | 27.24 | 1,496,707 | -1.21(-4.25%) |
Sep 21, 2011 | 30.23 | 30.32 | 28.42 | 28.44 | 1,190,958 | -1.80(-5.94%) |
Sep 20, 2011 | 31.33 | 31.52 | 30.24 | 30.24 | 642,630 | -0.97(-3.11%) |
Sep 19, 2011 | 30.98 | 31.45 | 30.68 | 31.21 | 634,752 | -0.45(-1.43%) |
Sep 16, 2011 | 31.83 | 32.24 | 31.46 | 31.66 | 1,098,520 | -0.29(-0.92%) |
Sep 15, 2011 | 31.80 | 32.42 | 31.66 | 31.96 | 1,030,067 | +0.50(+1.60%) |
Sep 14, 2011 | 30.91 | 31.93 | 29.95 | 31.45 | 895,081 | +0.73(+2.36%) |
Sep 13, 2011 | 29.88 | 30.82 | 29.79 | 30.73 | 825,623 | +1.01(+3.41%) |
Sep 12, 2011 | 29.35 | 30.04 | 28.98 | 29.72 | 902,104 | -0.15(-0.49%) |
Sep 09, 2011 | 30.54 | 30.85 | 29.52 | 29.86 | 732,078 | -1.08(-3.50%) |
Sep 08, 2011 | 31.15 | 31.59 | 30.78 | 30.95 | 807,516 | -0.52(-1.66%) |
Sep 07, 2011 | 30.80 | 31.51 | 30.69 | 31.47 | 903,925 | +1.42(+4.72%) |
Sep 06, 2011 | 29.79 | 30.14 | 29.15 | 30.05 | 1,050,113 | -0.93(-3.00%) |
Sep 02, 2011 | 31.56 | 31.77 | 30.74 | 30.98 | 853,686 | -1.24(-3.84%) |
Sep 01, 2011 | 32.94 | 33.27 | 32.19 | 32.22 | 743,061 | -0.67(-2.04%) |
Aug 31, 2011 | 32.88 | 33.53 | 32.58 | 32.89 | 960,789 | +0.29(+0.88%) |
Aug 30, 2011 | 31.64 | 32.81 | 31.50 | 32.60 | 1,516,139 | +0.85(+2.68%) |
Aug 29, 2011 | 31.52 | 31.99 | 31.27 | 31.75 | 1,159,695 | +0.75(+2.41%) |
Aug 26, 2011 | 29.35 | 31.05 | 28.92 | 31.00 | 1,560,993 | +1.42(+4.79%) |
Aug 25, 2011 | 30.23 | 30.73 | 29.42 | 29.58 | 889,866 | -0.45(-1.49%) |
Aug 24, 2011 | 29.20 | 30.08 | 29.10 | 30.03 | 679,770 | +0.65(+2.21%) |
Aug 23, 2011 | 28.30 | 29.39 | 28.07 | 29.38 | 794,927 | +1.01(+3.57%) |
Aug 22, 2011 | 29.37 | 29.41 | 28.12 | 28.37 | 959,748 | -0.17(-0.61%) |
Aug 19, 2011 | 28.99 | 29.87 | 28.41 | 28.54 | 1,394,357 | -1.03(-3.50%) |
Aug 18, 2011 | 30.83 | 30.83 | 29.23 | 29.58 | 1,653,747 | -2.31(-7.23%) |
Aug 17, 2011 | 31.76 | 32.49 | 31.42 | 31.88 | 1,414,128 | +0.12(+0.39%) |
Aug 16, 2011 | 32.09 | 32.37 | 31.58 | 31.76 | 1,138,014 | -0.82(-2.51%) |
Aug 15, 2011 | 32.35 | 32.69 | 32.09 | 32.58 | 989,022 | +0.50(+1.56%) |
Aug 12, 2011 | 32.04 | 32.82 | 31.85 | 32.08 | 1,324,935 | +0.42(+1.34%) |
Aug 11, 2011 | 30.42 | 32.12 | 29.82 | 31.65 | 2,091,137 | +1.42(+4.71%) |
Aug 10, 2011 | 30.42 | 31.61 | 29.92 | 30.23 | 2,058,362 | -1.04(-3.33%) |
Aug 09, 2011 | 32.55 | 31.32 | 28.92 | 31.27 | 1,930,133 | +1.67(+5.63%) |
Aug 08, 2011 | 32.55 | 32.81 | 29.60 | 29.60 | 2,983,282 | -4.03(-11.99%) |
Aug 05, 2011 | 34.53 | 34.69 | 32.57 | 33.64 | 2,234,937 | -0.33(-0.98%) |
Aug 04, 2011 | 35.69 | 35.79 | 33.94 | 33.97 | 1,923,707 | -2.23(-6.16%) |
Aug 03, 2011 | 36.59 | 36.87 | 35.44 | 36.20 | 2,162,158 | -0.43(-1.18%) |
Aug 02, 2011 | 38.42 | 38.61 | 36.57 | 36.63 | 2,173,393 | -2.15(-5.55%) |
Aug 01, 2011 | 39.67 | 39.94 | 38.12 | 38.78 | 1,329,732 | -0.31(-0.80%) |
Jul 29, 2011 | 39.18 | 39.34 | 38.39 | 39.09 | 1,686,068 | -0.57(-1.44%) |
Jul 28, 2011 | 41.39 | 41.52 | 39.50 | 39.66 | 1,369,328 | -0.51(-1.28%) |
Jul 27, 2011 | 41.55 | 41.91 | 39.79 | 40.18 | 1,940,487 | +0.16(+0.40%) |
Jul 26, 2011 | 40.38 | 40.38 | 39.43 | 40.02 | 1,012,596 | -0.65(-1.59%) |
Jul 25, 2011 | 40.27 | 41.06 | 40.02 | 40.66 | 550,750 | -0.03(-0.09%) |
Jul 22, 2011 | 40.69 | 40.77 | 40.63 | 40.70 | 405,772 | -0.08(-0.20%) |
Jul 21, 2011 | 40.90 | 41.36 | 40.68 | 40.78 | 722,839 | +0.49(+1.21%) |
Jul 20, 2011 | 40.32 | 40.79 | 40.15 | 40.29 | 678,943 | +0.34(+0.85%) |
Jul 19, 2011 | 39.63 | 40.13 | 39.44 | 39.95 | 545,774 | +0.65(+1.64%) |
Jul 18, 2011 | 39.52 | 39.52 | 39.02 | 39.31 | 530,680 | -0.27(-0.68%) |
Jul 15, 2011 | 39.58 | 39.60 | 38.96 | 39.58 | 703,135 | +0.28(+0.72%) |
Jul 14, 2011 | 39.62 | 39.87 | 38.96 | 39.29 | 607,841 | -0.15(-0.37%) |
Jul 13, 2011 | 39.38 | 40.02 | 39.20 | 39.44 | 391,423 | +0.17(+0.44%) |
Jul 12, 2011 | 39.94 | 40.05 | 39.27 | 39.27 | 776,304 | -0.67(-1.69%) |
Jul 11, 2011 | 39.72 | 40.18 | 39.59 | 39.94 | 828,408 | -0.37(-0.93%) |
Jul 08, 2011 | 40.19 | 40.44 | 39.42 | 40.31 | 952,265 | -0.88(-2.14%) |
Jul 07, 2011 | 40.58 | 41.32 | 40.39 | 41.20 | 795,035 | +0.97(+2.42%) |
Jul 06, 2011 | 39.99 | 40.30 | 39.74 | 40.22 | 809,909 | +0.17(+0.43%) |
Jul 05, 2011 | 40.50 | 40.61 | 39.87 | 40.05 | 705,172 | -0.62(-1.54%) |
Jul 01, 2011 | 39.69 | 41.13 | 39.46 | 40.68 | 1,295,362 | +1.21(+3.08%) |
Jun 30, 2011 | 38.24 | 39.59 | 38.14 | 39.46 | 1,124,648 | +1.28(+3.36%) |
Jun 29, 2011 | 38.00 | 38.45 | 37.96 | 38.18 | 862,097 | +0.36(+0.95%) |
Jun 28, 2011 | 37.16 | 37.86 | 37.02 | 37.82 | 579,710 | +0.89(+2.41%) |
Jun 27, 2011 | 36.62 | 37.22 | 36.51 | 36.93 | 679,172 | +0.31(+0.85%) |
Jun 24, 2011 | 37.34 | 37.70 | 36.51 | 36.62 | 1,300,376 | -0.75(-2.01%) |
Jun 23, 2011 | 36.55 | 37.42 | 36.30 | 37.36 | 754,034 | +0.24(+0.65%) |
Jun 22, 2011 | 37.25 | 37.80 | 37.09 | 37.12 | 639,098 | -0.33(-0.87%) |
Jun 21, 2011 | 36.88 | 37.51 | 36.88 | 37.45 | 633,101 | +0.93(+2.55%) |
Jun 20, 2011 | 36.52 | 36.57 | 36.37 | 36.52 | 615,113 | +0.77(+2.16%) |
Jun 17, 2011 | 35.66 | 36.28 | 35.61 | 35.75 | 868,745 | +0.38(+1.08%) |
Jun 16, 2011 | 35.27 | 35.58 | 34.99 | 35.37 | 953,219 | +0.09(+0.26%) |
Jun 15, 2011 | 35.52 | 35.77 | 35.09 | 35.28 | 629,223 | -0.56(-1.55%) |
Jun 14, 2011 | 35.73 | 36.15 | 35.64 | 35.83 | 652,406 | +0.50(+1.41%) |
Jun 13, 2011 | 35.68 | 35.90 | 35.02 | 35.33 | 546,036 | +0.31(+0.89%) |
Jun 10, 2011 | 35.48 | 35.66 | 34.96 | 35.02 | 672,413 | -0.58(-1.62%) |
Jun 09, 2011 | 35.25 | 35.92 | 34.94 | 35.59 | 968,460 | +0.58(+1.65%) |
Jun 08, 2011 | 35.20 | 35.28 | 34.73 | 35.02 | 759,675 | -0.17(-0.49%) |
Jun 07, 2011 | 35.74 | 35.82 | 35.15 | 35.19 | 743,150 | -0.36(-1.02%) |
Jun 06, 2011 | 36.15 | 36.20 | 35.31 | 35.55 | 918,582 | -0.60(-1.67%) |
Jun 03, 2011 | 36.42 | 36.73 | 36.09 | 36.16 | 708,742 | -0.99(-2.67%) |
May 24, 2011 | 37.66 | 37.81 | 37.13 | 37.15 | 866,439 | -0.44(-1.18%) |
May 23, 2011 | 37.42 | 37.72 | 37.11 | 37.59 | 606,011 | -0.34(-0.90%) |
May 20, 2011 | 38.31 | 38.31 | 37.62 | 37.93 | 648,489 | -0.40(-1.05%) |
May 19, 2011 | 38.41 | 38.61 | 38.07 | 38.34 | 531,761 | +0.18(+0.47%) |
May 18, 2011 | 37.60 | 38.17 | 37.39 | 38.16 | 915,258 | +0.61(+1.62%) |
May 17, 2011 | 37.67 | 37.80 | 37.32 | 37.55 | 1,120,233 | -0.17(-0.44%) |
May 16, 2011 | 37.39 | 38.20 | 37.39 | 37.71 | 1,618,171 | -0.31(-0.82%) |
May 13, 2011 | 37.22 | 38.45 | 37.16 | 38.02 | 2,746,150 | +1.08(+2.92%) |
May 12, 2011 | 36.86 | 37.00 | 36.20 | 36.95 | 1,620,697 | +0.10(+0.26%) |
May 11, 2011 | 37.00 | 37.19 | 36.72 | 36.85 | 1,313,540 | -0.19(-0.52%) |
May 10, 2011 | 36.75 | 37.06 | 36.62 | 37.04 | 814,306 | +0.47(+1.28%) |
May 09, 2011 | 36.25 | 36.64 | 36.09 | 36.57 | 867,837 | +0.29(+0.80%) |
May 06, 2011 | 36.87 | 36.95 | 36.14 | 36.28 | 971,486 | -0.03(-0.09%) |
May 05, 2011 | 36.10 | 36.82 | 35.96 | 36.32 | 813,879 | +0.05(+0.13%) |
May 04, 2011 | 36.88 | 37.09 | 35.71 | 36.27 | 1,184,818 | -0.61(-1.65%) |
May 03, 2011 | 37.01 | 37.11 | 36.61 | 36.88 | 893,022 | -0.16(-0.43%) |