Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 36.12 | 36.12 | 35.91 | 36.03 | 471,181 | -0.13(-0.36%) |
Apr 27, 2012 | 36.22 | 36.25 | 36.00 | 36.16 | 842,424 | +0.13(+0.36%) |
Apr 26, 2012 | 35.74 | 36.12 | 35.71 | 36.03 | 923,818 | +0.17(+0.47%) |
Apr 25, 2012 | 35.78 | 35.88 | 35.69 | 35.86 | 750,713 | +0.42(+1.18%) |
Apr 24, 2012 | 35.39 | 35.56 | 35.33 | 35.44 | 1,137,118 | +0.18(+0.50%) |
Apr 23, 2012 | 35.14 | 35.29 | 34.97 | 35.27 | 707,240 | -0.42(-1.19%) |
Apr 20, 2012 | 35.80 | 35.90 | 35.69 | 35.69 | 462,813 | +0.13(+0.37%) |
Apr 19, 2012 | 35.77 | 35.91 | 35.38 | 35.56 | 410,808 | -0.19(-0.52%) |
Apr 18, 2012 | 35.70 | 35.84 | 35.62 | 35.74 | 929,137 | -0.12(-0.32%) |
Apr 17, 2012 | 35.63 | 35.95 | 35.49 | 35.86 | 916,985 | +0.51(+1.44%) |
Apr 16, 2012 | 35.54 | 35.56 | 35.20 | 35.35 | 221,569 | +0.09(+0.24%) |
Apr 13, 2012 | 35.64 | 35.65 | 35.27 | 35.27 | 682,490 | -0.55(-1.53%) |
Apr 12, 2012 | 35.36 | 35.83 | 35.34 | 35.81 | 691,971 | +0.63(+1.78%) |
Apr 11, 2012 | 35.34 | 35.35 | 35.14 | 35.19 | 1,183,278 | +0.36(+1.04%) |
Apr 10, 2012 | 35.37 | 35.47 | 34.80 | 34.83 | 498,449 | -0.68(-1.91%) |
Apr 09, 2012 | 35.41 | 35.62 | 35.32 | 35.51 | 936,170 | -0.29(-0.80%) |
Apr 05, 2012 | 35.64 | 35.90 | 35.64 | 35.79 | 463,306 | -0.05(-0.13%) |
Apr 04, 2012 | 36.02 | 36.02 | 35.73 | 35.84 | 605,510 | -0.62(-1.69%) |
Apr 03, 2012 | 36.73 | 36.80 | 36.30 | 36.46 | 536,455 | -0.37(-1.01%) |
Apr 02, 2012 | 36.35 | 36.93 | 36.29 | 36.83 | 732,703 | +0.38(+1.04%) |
Mar 30, 2012 | 36.45 | 36.49 | 36.23 | 36.45 | 2,613,533 | +0.26(+0.73%) |
Mar 29, 2012 | 36.13 | 36.25 | 35.89 | 36.18 | 2,374,170 | -0.20(-0.55%) |
Mar 28, 2012 | 36.59 | 36.59 | 36.19 | 36.39 | 1,208,247 | -0.21(-0.57%) |
Mar 27, 2012 | 36.80 | 36.80 | 36.57 | 36.59 | 636,881 | -0.12(-0.32%) |
Mar 26, 2012 | 36.56 | 36.73 | 36.51 | 36.71 | 539,045 | +0.48(+1.32%) |
Mar 23, 2012 | 36.06 | 36.25 | 35.90 | 36.23 | 304,329 | +0.17(+0.47%) |
Mar 22, 2012 | 36.00 | 36.12 | 35.88 | 36.06 | 1,028,314 | -0.32(-0.87%) |
Mar 21, 2012 | 36.52 | 36.54 | 36.22 | 36.38 | 822,468 | -0.17(-0.46%) |
Mar 20, 2012 | 36.44 | 36.57 | 36.29 | 36.55 | 511,084 | -0.27(-0.73%) |
Mar 19, 2012 | 36.68 | 36.92 | 36.56 | 36.82 | 679,969 | +0.15(+0.42%) |
Mar 16, 2012 | 36.66 | 36.79 | 36.65 | 36.66 | 644,475 | +0.07(+0.19%) |
Mar 15, 2012 | 36.39 | 36.62 | 36.33 | 36.59 | 2,181,084 | +0.25(+0.68%) |
Mar 14, 2012 | 36.49 | 36.52 | 36.24 | 36.35 | 2,213,782 | -0.15(-0.42%) |
Mar 13, 2012 | 36.12 | 36.52 | 36.05 | 36.50 | 615,688 | +0.59(+1.63%) |
Mar 12, 2012 | 35.94 | 35.97 | 35.77 | 35.91 | 863,838 | -0.07(-0.19%) |
Mar 09, 2012 | 35.99 | 36.08 | 35.88 | 35.98 | 552,306 | +0.05(+0.15%) |
Mar 08, 2012 | 35.71 | 36.04 | 35.71 | 35.93 | 447,615 | +0.58(+1.64%) |
Mar 07, 2012 | 35.21 | 35.43 | 35.13 | 35.35 | 720,352 | +0.39(+1.13%) |
Mar 06, 2012 | 35.24 | 35.24 | 34.93 | 34.96 | 734,008 | -0.94(-2.62%) |
Mar 05, 2012 | 35.96 | 36.02 | 35.76 | 35.90 | 548,479 | -0.19(-0.54%) |
Mar 02, 2012 | 36.14 | 36.21 | 36.01 | 36.09 | 808,477 | -0.22(-0.62%) |
Mar 01, 2012 | 36.17 | 36.37 | 36.17 | 36.32 | 1,049,208 | +0.27(+0.75%) |
Feb 29, 2012 | 36.33 | 36.42 | 35.97 | 36.05 | 2,289,864 | -0.22(-0.60%) |
Feb 28, 2012 | 36.05 | 36.26 | 35.91 | 36.26 | 1,378,285 | +0.34(+0.95%) |
Feb 27, 2012 | 35.73 | 36.02 | 35.59 | 35.92 | 939,914 | -0.15(-0.43%) |
Feb 24, 2012 | 35.98 | 36.12 | 35.97 | 36.08 | 963,918 | +0.18(+0.49%) |
Feb 23, 2012 | 35.73 | 35.91 | 35.57 | 35.90 | 1,065,789 | +0.15(+0.43%) |
Feb 22, 2012 | 35.76 | 35.82 | 35.67 | 35.74 | 541,068 | -0.08(-0.22%) |
Feb 21, 2012 | 35.95 | 36.01 | 35.71 | 35.82 | 916,841 | +0.07(+0.19%) |
Feb 17, 2012 | 35.74 | 35.85 | 35.64 | 35.75 | 834,584 | +0.10(+0.28%) |
Feb 16, 2012 | 35.24 | 35.70 | 35.17 | 35.65 | 1,081,951 | +0.43(+1.23%) |
Feb 15, 2012 | 35.52 | 35.54 | 35.17 | 35.22 | 1,333,421 | -0.08(-0.24%) |
Feb 14, 2012 | 35.35 | 35.37 | 35.03 | 35.30 | 700,478 | -0.17(-0.48%) |
Feb 13, 2012 | 35.45 | 35.51 | 35.30 | 35.47 | 551,148 | +0.39(+1.10%) |
Feb 10, 2012 | 35.13 | 35.13 | 34.94 | 35.09 | 707,512 | -0.45(-1.26%) |
Feb 09, 2012 | 35.57 | 35.64 | 35.38 | 35.54 | 1,192,068 | +0.01(+0.02%) |
Feb 08, 2012 | 35.50 | 35.64 | 35.35 | 35.53 | 1,622,689 | +0.10(+0.28%) |
Feb 07, 2012 | 35.14 | 35.48 | 35.12 | 35.43 | 1,347,414 | +0.13(+0.37%) |
Feb 06, 2012 | 35.18 | 35.30 | 35.10 | 35.30 | 815,779 | -0.15(-0.41%) |
Feb 03, 2012 | 35.25 | 35.44 | 35.15 | 35.44 | 1,003,749 | +0.49(+1.41%) |
Feb 02, 2012 | 34.87 | 35.05 | 34.79 | 34.95 | 1,295,727 | +0.16(+0.47%) |
Feb 01, 2012 | 34.73 | 34.98 | 34.71 | 34.79 | 2,423,591 | +0.44(+1.28%) |
Jan 31, 2012 | 34.63 | 34.64 | 34.21 | 34.35 | 1,461,537 | +0.07(+0.20%) |
Jan 30, 2012 | 34.13 | 34.36 | 33.98 | 34.28 | 1,290,208 | -0.28(-0.80%) |
Jan 27, 2012 | 34.36 | 34.61 | 34.36 | 34.56 | 656,651 | +0.04(+0.11%) |
Jan 26, 2012 | 34.74 | 34.87 | 34.38 | 34.52 | 599,998 | -0.04(-0.11%) |
Jan 25, 2012 | 34.17 | 34.66 | 34.02 | 34.56 | 810,792 | +0.32(+0.92%) |
Jan 24, 2012 | 33.98 | 34.27 | 33.97 | 34.24 | 1,276,488 | -0.10(-0.29%) |
Jan 23, 2012 | 34.27 | 34.49 | 34.19 | 34.34 | 498,357 | +0.13(+0.38%) |
Jan 20, 2012 | 34.07 | 34.24 | 34.05 | 34.21 | 383,527 | +0.06(+0.18%) |
Jan 19, 2012 | 34.08 | 34.21 | 33.98 | 34.15 | 415,252 | +0.29(+0.84%) |
Jan 18, 2012 | 33.41 | 33.89 | 33.41 | 33.86 | 528,407 | +0.52(+1.55%) |
Jan 17, 2012 | 33.42 | 33.58 | 33.31 | 33.34 | 899,894 | +0.28(+0.84%) |
Jan 13, 2012 | 33.04 | 33.10 | 32.77 | 33.07 | 494,779 | -0.27(-0.81%) |
Jan 12, 2012 | 33.37 | 33.44 | 33.11 | 33.34 | 505,289 | +0.02(+0.05%) |
Jan 11, 2012 | 33.16 | 33.37 | 33.03 | 33.32 | 558,880 | +0.12(+0.35%) |
Jan 10, 2012 | 33.40 | 33.43 | 33.20 | 33.20 | 927,228 | +0.29(+0.89%) |
Jan 09, 2012 | 32.88 | 32.93 | 32.72 | 32.91 | 1,112,159 | +0.12(+0.35%) |
Jan 06, 2012 | 33.03 | 33.03 | 32.71 | 32.80 | 792,229 | -0.25(-0.77%) |
Jan 05, 2012 | 32.85 | 33.12 | 32.69 | 33.05 | 345,951 | -0.13(-0.40%) |
Jan 04, 2012 | 33.16 | 33.22 | 32.93 | 33.18 | 928,650 | +0.62(+1.90%) |
Dec 30, 2011 | 32.55 | 32.70 | 32.50 | 32.56 | 2,166,913 | -0.02(-0.05%) |
Dec 29, 2011 | 32.31 | 32.62 | 32.22 | 32.58 | 1,203,973 | +0.39(+1.20%) |
Dec 28, 2011 | 32.55 | 32.63 | 32.14 | 32.19 | 1,395,674 | -0.46(-1.42%) |
Dec 27, 2011 | 32.63 | 32.75 | 32.63 | 32.66 | 2,018,097 | -0.05(-0.17%) |
Dec 23, 2011 | 32.42 | 32.73 | 32.42 | 32.71 | 1,482,786 | +0.52(+1.61%) |
Dec 21, 2011 | 32.08 | 32.23 | 31.86 | 32.19 | 1,448,074 | -0.02(-0.07%) |
Dec 20, 2011 | 31.82 | 32.27 | 31.79 | 32.22 | 1,246,668 | +1.03(+3.29%) |
Dec 19, 2011 | 31.54 | 31.69 | 31.09 | 31.19 | 1,402,369 | -0.39(-1.23%) |
Dec 16, 2011 | 31.75 | 31.88 | 31.42 | 31.58 | 1,083,830 | -0.04(-0.12%) |
Dec 15, 2011 | 31.76 | 31.84 | 31.50 | 31.62 | 697,409 | +0.20(+0.63%) |
Dec 14, 2011 | 31.59 | 31.74 | 31.30 | 31.42 | 679,458 | -0.34(-1.08%) |
Dec 13, 2011 | 32.40 | 32.55 | 31.68 | 31.76 | 587,371 | -0.43(-1.33%) |
Dec 12, 2011 | 32.38 | 32.38 | 31.94 | 32.19 | 1,063,896 | -0.73(-2.23%) |
Dec 09, 2011 | 32.49 | 32.98 | 32.47 | 32.92 | 434,398 | +0.62(+1.91%) |
Dec 08, 2011 | 32.84 | 32.88 | 32.23 | 32.30 | 647,980 | -0.89(-2.69%) |
Dec 07, 2011 | 32.85 | 33.30 | 32.63 | 33.20 | 889,653 | +0.18(+0.56%) |
Dec 06, 2011 | 33.04 | 33.17 | 32.80 | 33.01 | 1,567,624 | -0.06(-0.18%) |
Dec 05, 2011 | 33.37 | 33.37 | 32.91 | 33.07 | 618,609 | +0.32(+0.98%) |
Dec 02, 2011 | 33.16 | 33.18 | 32.72 | 32.75 | 525,939 | -0.02(-0.05%) |
Dec 01, 2011 | 32.80 | 33.01 | 32.66 | 32.77 | 937,134 | -0.11(-0.33%) |
Nov 30, 2011 | 32.56 | 32.91 | 32.39 | 32.88 | 570,739 | +1.50(+4.80%) |
Nov 29, 2011 | 31.36 | 31.55 | 31.20 | 31.37 | 600,372 | +0.12(+0.39%) |
Nov 28, 2011 | 31.33 | 31.37 | 31.04 | 31.25 | 767,590 | +1.12(+3.73%) |
Nov 25, 2011 | 30.13 | 30.53 | 30.10 | 30.13 | 310,009 | -0.15(-0.48%) |
Nov 23, 2011 | 30.76 | 30.76 | 30.24 | 30.27 | 482,576 | -0.73(-2.34%) |
Nov 22, 2011 | 30.99 | 31.22 | 30.79 | 31.00 | 1,939,281 | -0.06(-0.20%) |
Nov 21, 2011 | 31.36 | 31.36 | 30.80 | 31.06 | 1,815,648 | -0.79(-2.49%) |
Nov 18, 2011 | 32.06 | 32.06 | 31.72 | 31.85 | 1,376,050 | +0.05(+0.14%) |
Nov 17, 2011 | 32.31 | 32.45 | 31.64 | 31.81 | 618,721 | -0.61(-1.88%) |
Nov 16, 2011 | 32.62 | 32.93 | 32.34 | 32.42 | 286,297 | -0.56(-1.69%) |
Nov 15, 2011 | 32.75 | 33.14 | 32.59 | 32.98 | 529,151 | +0.09(+0.28%) |
Nov 14, 2011 | 32.92 | 33.09 | 32.70 | 32.88 | 307,405 | -0.40(-1.19%) |
Nov 11, 2011 | 33.06 | 33.35 | 33.01 | 33.28 | 356,994 | +0.75(+2.30%) |
Nov 10, 2011 | 32.82 | 32.82 | 32.27 | 32.53 | 1,358,003 | +0.27(+0.85%) |
Nov 09, 2011 | 32.83 | 32.86 | 32.15 | 32.26 | 597,761 | -1.52(-4.49%) |
Nov 08, 2011 | 33.45 | 33.88 | 33.20 | 33.78 | 445,754 | +0.36(+1.07%) |
Nov 07, 2011 | 33.17 | 33.42 | 32.97 | 33.42 | 216,407 | +0.24(+0.71%) |
Nov 04, 2011 | 33.21 | 33.29 | 32.83 | 33.18 | 623,555 | -0.34(-1.00%) |
Nov 03, 2011 | 33.29 | 33.60 | 32.73 | 33.52 | 271,500 | +0.69(+2.09%) |
Nov 02, 2011 | 32.65 | 32.94 | 32.51 | 32.83 | 711,116 | +0.58(+1.80%) |
Nov 01, 2011 | 32.07 | 32.65 | 31.62 | 32.25 | 1,121,514 | -1.01(-3.03%) |
Oct 31, 2011 | 33.78 | 33.89 | 33.26 | 33.26 | 429,163 | -1.24(-3.61%) |
Oct 28, 2011 | 34.43 | 34.56 | 34.25 | 34.50 | 1,862,367 | -0.11(-0.33%) |
Oct 27, 2011 | 34.52 | 34.88 | 34.06 | 34.62 | 1,510,235 | +1.36(+4.09%) |
Oct 26, 2011 | 33.37 | 33.37 | 32.62 | 33.26 | 535,960 | +0.48(+1.47%) |
Oct 25, 2011 | 33.24 | 33.28 | 32.74 | 32.78 | 855,427 | -0.60(-1.79%) |
Oct 24, 2011 | 32.81 | 33.46 | 32.81 | 33.37 | 890,373 | +0.50(+1.53%) |
Oct 21, 2011 | 32.64 | 32.89 | 32.56 | 32.87 | 496,454 | +0.74(+2.31%) |
Oct 20, 2011 | 32.12 | 32.25 | 31.68 | 32.13 | 300,893 | -0.05(-0.17%) |
Oct 19, 2011 | 32.56 | 32.70 | 32.07 | 32.18 | 2,394,693 | -0.49(-1.50%) |
Oct 18, 2011 | 32.07 | 32.89 | 31.73 | 32.67 | 1,770,544 | +0.63(+1.95%) |
Oct 17, 2011 | 32.57 | 32.57 | 32.00 | 32.04 | 248,005 | -0.75(-2.28%) |
Oct 14, 2011 | 32.65 | 32.80 | 32.43 | 32.79 | 784,575 | +0.61(+1.90%) |
Oct 13, 2011 | 32.10 | 32.30 | 31.82 | 32.18 | 629,857 | -0.07(-0.21%) |
Oct 12, 2011 | 32.22 | 32.62 | 32.16 | 32.25 | 570,144 | +0.50(+1.56%) |
Oct 11, 2011 | 31.58 | 31.84 | 31.44 | 31.75 | 677,740 | -0.03(-0.10%) |
Oct 10, 2011 | 31.33 | 31.80 | 31.21 | 31.78 | 339,716 | +1.18(+3.87%) |
Oct 07, 2011 | 31.22 | 31.22 | 30.49 | 30.60 | 2,172,830 | -0.28(-0.92%) |
Oct 06, 2011 | 30.63 | 30.93 | 30.01 | 30.88 | 1,107,277 | +0.70(+2.33%) |
Oct 05, 2011 | 29.66 | 30.23 | 29.36 | 30.18 | 1,224,275 | +0.60(+2.04%) |
Oct 04, 2011 | 28.62 | 29.58 | 28.32 | 29.58 | 1,211,966 | +0.56(+1.92%) |
Oct 03, 2011 | 29.58 | 30.01 | 29.00 | 29.02 | 1,362,224 | -0.86(-2.86%) |
Sep 30, 2011 | 30.37 | 30.49 | 29.87 | 29.87 | 1,277,844 | -1.07(-3.46%) |
Sep 29, 2011 | 31.26 | 31.32 | 30.42 | 30.94 | 367,960 | +0.42(+1.38%) |
Sep 28, 2011 | 31.28 | 31.39 | 30.49 | 30.52 | 779,424 | -0.62(-1.99%) |
Sep 27, 2011 | 31.40 | 31.71 | 30.97 | 31.14 | 810,938 | +0.58(+1.90%) |
Sep 26, 2011 | 30.08 | 30.59 | 29.70 | 30.56 | 572,605 | +0.62(+2.07%) |
Sep 23, 2011 | 29.57 | 30.01 | 29.43 | 29.94 | 931,015 | +0.28(+0.95%) |
Sep 22, 2011 | 29.94 | 30.02 | 29.30 | 29.66 | 2,344,924 | -1.28(-4.12%) |
Sep 21, 2011 | 31.87 | 31.91 | 30.93 | 30.94 | 1,347,484 | -0.92(-2.88%) |
Sep 20, 2011 | 32.04 | 32.31 | 31.77 | 31.85 | 379,486 | -0.07(-0.22%) |
Sep 19, 2011 | 31.60 | 32.07 | 31.47 | 31.92 | 475,127 | -0.53(-1.65%) |
Sep 16, 2011 | 32.46 | 32.62 | 32.20 | 32.46 | 403,209 | +0.08(+0.24%) |
Sep 15, 2011 | 32.16 | 32.42 | 31.94 | 32.38 | 1,500,022 | +0.53(+1.65%) |
Sep 14, 2011 | 31.59 | 32.12 | 31.09 | 31.85 | 1,722,693 | +0.37(+1.19%) |
Sep 13, 2011 | 31.20 | 31.55 | 31.07 | 31.48 | 597,879 | +0.26(+0.83%) |
Sep 12, 2011 | 30.76 | 31.22 | 30.51 | 31.22 | 935,315 | -0.02(-0.05%) |
Sep 09, 2011 | 31.77 | 31.77 | 31.07 | 31.23 | 657,594 | -0.96(-2.99%) |
Sep 08, 2011 | 32.33 | 32.66 | 32.11 | 32.20 | 759,705 | -0.48(-1.47%) |
Sep 07, 2011 | 32.14 | 32.68 | 32.10 | 32.68 | 735,344 | +0.90(+2.84%) |
Sep 06, 2011 | 31.20 | 31.79 | 31.08 | 31.78 | 647,509 | -0.57(-1.75%) |
Sep 02, 2011 | 32.55 | 32.62 | 32.22 | 32.34 | 504,287 | -0.79(-2.37%) |
Sep 01, 2011 | 33.43 | 33.62 | 33.07 | 33.13 | 762,860 | -0.23(-0.69%) |
Aug 31, 2011 | 33.48 | 33.66 | 33.14 | 33.36 | 742,728 | +0.31(+0.92%) |
Aug 30, 2011 | 32.84 | 33.22 | 32.62 | 33.05 | 1,019,575 | +0.02(+0.05%) |
Aug 29, 2011 | 32.72 | 33.07 | 32.67 | 33.04 | 357,840 | +0.91(+2.83%) |
Aug 26, 2011 | 31.57 | 32.27 | 31.17 | 32.13 | 850,636 | +0.38(+1.20%) |
Aug 25, 2011 | 32.42 | 32.52 | 31.63 | 31.75 | 1,293,472 | -0.57(-1.77%) |
Aug 24, 2011 | 32.01 | 32.41 | 31.86 | 32.32 | 1,673,399 | +0.13(+0.40%) |
Aug 23, 2011 | 31.44 | 32.21 | 31.26 | 32.19 | 873,597 | +1.05(+3.36%) |
Aug 22, 2011 | 31.82 | 31.84 | 31.12 | 31.14 | 1,291,058 | +0.17(+0.54%) |
Aug 19, 2011 | 31.23 | 31.91 | 30.97 | 30.97 | 1,080,314 | -0.60(-1.91%) |
Aug 18, 2011 | 31.95 | 32.01 | 31.29 | 31.58 | 890,088 | -1.50(-4.53%) |
Aug 17, 2011 | 33.21 | 33.40 | 32.80 | 33.07 | 996,861 | +0.21(+0.63%) |
Aug 16, 2011 | 32.94 | 33.27 | 32.62 | 32.87 | 1,154,754 | -0.52(-1.56%) |
Aug 15, 2011 | 32.95 | 33.39 | 32.94 | 33.39 | 446,111 | +0.77(+2.36%) |
Aug 12, 2011 | 32.68 | 32.85 | 32.27 | 32.62 | 1,418,321 | +0.27(+0.85%) |
Aug 11, 2011 | 31.20 | 32.68 | 31.06 | 32.34 | 1,302,998 | +1.41(+4.54%) |
Aug 10, 2011 | 31.66 | 31.87 | 30.90 | 30.94 | 1,075,202 | -1.51(-4.66%) |
Aug 09, 2011 | 31.78 | 32.53 | 30.66 | 32.45 | 3,332,976 | +1.61(+5.23%) |
Aug 08, 2011 | 32.15 | 32.38 | 30.63 | 30.84 | 1,399,998 | -2.29(-6.92%) |
Aug 05, 2011 | 33.58 | 33.62 | 32.13 | 33.13 | 2,607,349 | +0.11(+0.35%) |
Aug 04, 2011 | 34.21 | 34.23 | 32.90 | 33.01 | 1,908,501 | -1.95(-5.57%) |
Aug 03, 2011 | 34.97 | 34.97 | 34.30 | 34.96 | 1,051,190 | +0.10(+0.28%) |
Aug 02, 2011 | 35.50 | 35.61 | 34.82 | 34.86 | 466,285 | -0.82(-2.31%) |
Aug 01, 2011 | 36.47 | 36.50 | 35.48 | 35.69 | 1,677,208 | -0.32(-0.89%) |
Jul 29, 2011 | 35.90 | 36.28 | 35.74 | 36.01 | 388,112 | -0.10(-0.28%) |
Jul 28, 2011 | 36.29 | 36.46 | 36.03 | 36.11 | 3,312,913 | -0.16(-0.44%) |
Jul 27, 2011 | 36.89 | 36.89 | 36.19 | 36.27 | 227,015 | -0.80(-2.16%) |
Jul 26, 2011 | 37.18 | 37.20 | 36.95 | 37.07 | 389,482 | +0.05(+0.14%) |
Jul 25, 2011 | 36.95 | 37.18 | 36.89 | 37.02 | 1,426,390 | -0.22(-0.59%) |
Jul 22, 2011 | 37.25 | 37.27 | 36.96 | 37.24 | 943,096 | +0.07(+0.18%) |
Jul 21, 2011 | 36.90 | 37.25 | 36.76 | 37.17 | 1,298,383 | +0.63(+1.74%) |
Jul 20, 2011 | 36.65 | 36.67 | 36.45 | 36.53 | 712,948 | +0.11(+0.31%) |
Jul 19, 2011 | 36.05 | 36.44 | 36.05 | 36.42 | 578,705 | +0.57(+1.58%) |
Jul 18, 2011 | 36.06 | 36.06 | 35.62 | 35.85 | 536,589 | -0.48(-1.32%) |
Jul 15, 2011 | 36.46 | 36.46 | 36.05 | 36.34 | 381,278 | +0.23(+0.63%) |
Jul 14, 2011 | 36.41 | 36.59 | 36.01 | 36.11 | 947,298 | -0.31(-0.84%) |
Jul 13, 2011 | 36.28 | 36.74 | 36.23 | 36.41 | 539,545 | +0.44(+1.21%) |
Jul 12, 2011 | 35.98 | 36.37 | 35.96 | 35.98 | 739,715 | -0.22(-0.61%) |
Jul 11, 2011 | 36.47 | 36.55 | 36.11 | 36.20 | 306,099 | -0.93(-2.51%) |
Jul 08, 2011 | 37.06 | 37.18 | 36.86 | 37.13 | 536,025 | -0.33(-0.88%) |
Jul 07, 2011 | 37.46 | 37.56 | 37.34 | 37.46 | 197,949 | +0.34(+0.91%) |
Jul 06, 2011 | 37.11 | 37.19 | 36.87 | 37.12 | 368,800 | -0.11(-0.29%) |
Jul 05, 2011 | 37.31 | 37.36 | 37.11 | 37.23 | 604,937 | -0.11(-0.31%) |
Jul 01, 2011 | 36.85 | 37.37 | 36.72 | 37.34 | 630,863 | +0.50(+1.35%) |
Jun 30, 2011 | 36.60 | 36.89 | 36.50 | 36.85 | 887,091 | +0.43(+1.17%) |
Jun 29, 2011 | 36.29 | 36.44 | 36.01 | 36.42 | 746,296 | +0.47(+1.32%) |
Jun 28, 2011 | 35.56 | 35.95 | 35.53 | 35.95 | 471,620 | +0.44(+1.25%) |
Jun 27, 2011 | 35.33 | 35.62 | 35.13 | 35.50 | 258,124 | +0.28(+0.80%) |
Jun 24, 2011 | 35.69 | 35.69 | 35.17 | 35.22 | 413,364 | -0.29(-0.82%) |
Jun 23, 2011 | 35.25 | 35.54 | 34.98 | 35.51 | 268,485 | -0.24(-0.68%) |
Jun 22, 2011 | 35.98 | 36.13 | 35.76 | 35.76 | 593,952 | -0.27(-0.76%) |
Jun 21, 2011 | 35.68 | 36.11 | 35.66 | 36.03 | 288,052 | +0.60(+1.70%) |
Jun 20, 2011 | 35.35 | 35.44 | 35.09 | 35.42 | 817,315 | +0.14(+0.38%) |
Jun 17, 2011 | 35.63 | 35.63 | 35.21 | 35.29 | 788,480 | +0.08(+0.24%) |
Jun 16, 2011 | 35.13 | 35.39 | 34.93 | 35.21 | 308,227 | -0.08(-0.24%) |
Jun 15, 2011 | 35.58 | 35.73 | 35.12 | 35.29 | 614,504 | -0.80(-2.22%) |
Jun 14, 2011 | 35.97 | 36.22 | 35.97 | 36.09 | 450,774 | +0.43(+1.21%) |
Jun 13, 2011 | 35.74 | 35.83 | 35.45 | 35.66 | 196,688 | +0.03(+0.08%) |
Jun 10, 2011 | 36.02 | 36.07 | 35.51 | 35.63 | 753,675 | -0.69(-1.89%) |
Jun 09, 2011 | 35.99 | 36.43 | 35.95 | 36.32 | 859,090 | +0.38(+1.07%) |
Jun 08, 2011 | 36.17 | 36.17 | 35.86 | 35.93 | 824,384 | -0.35(-0.96%) |
Jun 07, 2011 | 36.45 | 36.53 | 36.25 | 36.28 | 252,267 | +0.18(+0.50%) |
Jun 06, 2011 | 36.47 | 36.50 | 36.07 | 36.10 | 307,084 | -0.48(-1.30%) |
Jun 03, 2011 | 36.33 | 36.79 | 36.32 | 36.57 | 287,841 | +0.42(+1.17%) |
May 24, 2011 | 36.32 | 36.36 | 36.10 | 36.15 | 215,875 | +0.11(+0.29%) |
May 23, 2011 | 36.16 | 36.16 | 35.92 | 36.04 | 164,840 | -0.68(-1.85%) |
May 20, 2011 | 36.90 | 36.96 | 36.59 | 36.72 | 172,881 | -0.40(-1.08%) |
May 19, 2011 | 37.00 | 37.14 | 36.84 | 37.12 | 303,986 | +0.16(+0.43%) |
May 18, 2011 | 36.70 | 37.02 | 36.62 | 36.96 | 303,416 | +0.30(+0.82%) |
May 17, 2011 | 36.50 | 36.68 | 36.29 | 36.66 | 208,813 | +0.09(+0.25%) |
May 16, 2011 | 36.69 | 36.99 | 36.47 | 36.57 | 464,808 | -0.14(-0.37%) |
May 13, 2011 | 37.25 | 37.30 | 36.58 | 36.71 | 740,671 | -0.59(-1.58%) |
May 12, 2011 | 36.95 | 37.38 | 36.79 | 37.30 | 207,190 | +0.14(+0.37%) |
May 11, 2011 | 37.48 | 37.55 | 36.97 | 37.16 | 684,782 | -0.54(-1.44%) |
May 10, 2011 | 37.52 | 37.71 | 37.45 | 37.70 | 561,197 | +0.29(+0.77%) |
May 09, 2011 | 37.24 | 37.48 | 37.05 | 37.42 | 409,432 | +0.25(+0.67%) |
May 06, 2011 | 37.52 | 37.66 | 36.98 | 37.17 | 513,862 | +0.13(+0.35%) |
May 05, 2011 | 37.28 | 37.39 | 36.89 | 37.04 | 604,103 | -0.53(-1.41%) |
May 04, 2011 | 37.91 | 37.91 | 37.42 | 37.57 | 553,749 | -0.32(-0.86%) |
May 03, 2011 | 38.05 | 38.13 | 37.72 | 37.89 | 282,452 | -0.31(-0.81%) |