Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 42.70 | 42.70 | 42.55 | 42.63 | 8,382 | -0.39(-0.91%) |
Apr 27, 2012 | 42.97 | 43.17 | 42.81 | 43.02 | 4,107 | +0.13(+0.31%) |
Apr 26, 2012 | 42.62 | 42.91 | 42.62 | 42.88 | 12,842 | +0.27(+0.64%) |
Apr 25, 2012 | 42.68 | 42.68 | 42.38 | 42.61 | 4,755 | +0.51(+1.22%) |
Apr 24, 2012 | 41.91 | 42.29 | 41.91 | 42.10 | 3,228 | +0.40(+0.96%) |
Apr 23, 2012 | 41.72 | 41.92 | 41.43 | 41.70 | 3,984 | -0.71(-1.66%) |
Apr 20, 2012 | 42.47 | 42.47 | 42.24 | 42.41 | 2,604 | +0.17(+0.39%) |
Apr 19, 2012 | 42.49 | 42.64 | 41.97 | 42.24 | 72,644 | +0.22(+0.52%) |
Apr 18, 2012 | 42.27 | 42.36 | 42.02 | 42.02 | 9,180 | -0.52(-1.21%) |
Apr 17, 2012 | 42.30 | 42.54 | 42.09 | 42.54 | 5,898 | +0.65(+1.56%) |
Apr 16, 2012 | 41.66 | 41.91 | 41.61 | 41.88 | 2,858 | +0.26(+0.62%) |
Apr 13, 2012 | 41.72 | 41.88 | 41.61 | 41.63 | 7,115 | -0.63(-1.49%) |
Apr 12, 2012 | 42.00 | 42.31 | 41.95 | 42.26 | 11,038 | +1.09(+2.65%) |
Apr 11, 2012 | 41.18 | 41.39 | 41.09 | 41.17 | 54,444 | +0.36(+0.87%) |
Apr 10, 2012 | 41.44 | 41.45 | 40.40 | 40.81 | 6,714 | -0.60(-1.45%) |
Apr 09, 2012 | 41.22 | 41.41 | 41.03 | 41.41 | 5,940 | -0.27(-0.64%) |
Apr 05, 2012 | 41.78 | 41.85 | 41.50 | 41.68 | 3,039 | +0.04(+0.09%) |
Apr 04, 2012 | 41.71 | 41.71 | 41.26 | 41.64 | 5,299 | -0.31(-0.74%) |
Apr 03, 2012 | 42.20 | 42.47 | 41.75 | 41.95 | 13,317 | -0.64(-1.51%) |
Apr 02, 2012 | 42.16 | 42.70 | 42.09 | 42.60 | 8,419 | +0.12(+0.29%) |
Mar 30, 2012 | 42.53 | 42.63 | 42.29 | 42.48 | 14,746 | +0.20(+0.48%) |
Mar 29, 2012 | 42.09 | 42.51 | 41.82 | 42.27 | 10,331 | +0.02(+0.04%) |
Mar 28, 2012 | 42.54 | 42.54 | 42.05 | 42.26 | 4,762 | -0.13(-0.30%) |
Mar 27, 2012 | 42.58 | 42.58 | 42.38 | 42.38 | 5,271 | -0.38(-0.89%) |
Mar 26, 2012 | 42.73 | 42.76 | 42.34 | 42.76 | 2,746 | +0.84(+1.99%) |
Mar 23, 2012 | 41.85 | 42.06 | 41.83 | 41.93 | 3,568 | +0.73(+1.78%) |
Mar 22, 2012 | 41.27 | 41.36 | 40.86 | 41.19 | 10,566 | -0.59(-1.41%) |
Mar 21, 2012 | 41.70 | 41.89 | 41.52 | 41.78 | 8,358 | -0.09(-0.21%) |
Mar 20, 2012 | 41.95 | 41.98 | 41.71 | 41.87 | 6,058 | -1.20(-2.79%) |
Mar 19, 2012 | 42.70 | 43.18 | 42.56 | 43.07 | 7,180 | +0.35(+0.83%) |
Mar 16, 2012 | 42.73 | 42.89 | 42.58 | 42.72 | 44,137 | +0.29(+0.68%) |
Mar 15, 2012 | 41.85 | 42.46 | 41.85 | 42.43 | 47,185 | +0.89(+2.15%) |
Mar 14, 2012 | 41.93 | 41.93 | 41.47 | 41.54 | 19,219 | -0.55(-1.30%) |
Mar 13, 2012 | 41.73 | 42.14 | 41.73 | 42.08 | 7,333 | +0.92(+2.23%) |
Mar 12, 2012 | 41.22 | 41.23 | 41.11 | 41.16 | 7,740 | -0.48(-1.16%) |
Mar 09, 2012 | 41.51 | 41.76 | 41.51 | 41.65 | 4,433 | -0.03(-0.07%) |
Mar 08, 2012 | 41.49 | 41.80 | 41.30 | 41.68 | 8,932 | +0.44(+1.06%) |
Mar 07, 2012 | 40.87 | 41.24 | 40.78 | 41.24 | 19,301 | +0.24(+0.59%) |
Mar 06, 2012 | 41.24 | 41.25 | 40.66 | 40.99 | 11,558 | -1.49(-3.51%) |
Mar 05, 2012 | 42.60 | 42.74 | 42.34 | 42.48 | 5,218 | -0.26(-0.61%) |
Mar 02, 2012 | 42.86 | 42.86 | 42.57 | 42.74 | 4,180 | -0.50(-1.16%) |
Mar 01, 2012 | 43.08 | 43.31 | 42.97 | 43.25 | 16,081 | +0.50(+1.16%) |
Feb 29, 2012 | 43.18 | 43.34 | 42.47 | 42.75 | 9,943 | -0.22(-0.52%) |
Feb 28, 2012 | 42.94 | 43.10 | 42.86 | 42.98 | 6,863 | -0.03(-0.07%) |
Feb 27, 2012 | 42.37 | 43.00 | 42.30 | 43.00 | 2,347 | +0.44(+1.03%) |
Feb 24, 2012 | 42.89 | 43.17 | 42.56 | 42.56 | 8,068 | +0.19(+0.46%) |
Feb 23, 2012 | 42.22 | 42.42 | 42.22 | 42.37 | 5,077 | +0.35(+0.83%) |
Feb 22, 2012 | 41.81 | 42.07 | 41.81 | 42.02 | 5,697 | +0.10(+0.23%) |
Feb 21, 2012 | 41.99 | 42.26 | 41.89 | 41.92 | 14,997 | +0.42(+1.01%) |
Feb 17, 2012 | 41.56 | 41.56 | 41.33 | 41.51 | 9,359 | +0.00(+0.00%) |
Feb 16, 2012 | 41.04 | 41.55 | 41.00 | 41.50 | 12,600 | +0.56(+1.38%) |
Feb 15, 2012 | 41.37 | 41.42 | 40.94 | 40.94 | 7,213 | +0.04(+0.09%) |
Feb 14, 2012 | 41.62 | 41.62 | 40.90 | 40.90 | 16,938 | -1.04(-2.49%) |
Feb 13, 2012 | 42.10 | 42.13 | 41.74 | 41.95 | 5,565 | +0.60(+1.44%) |
Feb 10, 2012 | 41.40 | 41.51 | 41.12 | 41.35 | 7,426 | -0.94(-2.22%) |
Feb 09, 2012 | 42.38 | 42.43 | 42.03 | 42.29 | 5,659 | +0.17(+0.41%) |
Feb 08, 2012 | 42.19 | 42.39 | 41.83 | 42.12 | 4,547 | +0.21(+0.50%) |
Feb 07, 2012 | 41.96 | 42.12 | 41.86 | 41.91 | 1,368 | +0.20(+0.48%) |
Feb 06, 2012 | 41.54 | 41.87 | 41.54 | 41.71 | 6,899 | -0.52(-1.23%) |
Feb 03, 2012 | 41.64 | 42.28 | 41.64 | 42.23 | 4,946 | +0.75(+1.80%) |
Feb 02, 2012 | 41.59 | 41.68 | 41.31 | 41.48 | 11,299 | -0.16(-0.38%) |
Feb 01, 2012 | 41.74 | 41.99 | 41.64 | 41.64 | 18,494 | +0.46(+1.12%) |
Jan 31, 2012 | 41.36 | 41.44 | 40.92 | 41.18 | 4,432 | +0.26(+0.64%) |
Jan 30, 2012 | 40.34 | 40.92 | 40.34 | 40.92 | 3,243 | +0.05(+0.13%) |
Jan 27, 2012 | 40.72 | 41.00 | 40.66 | 40.87 | 6,392 | +0.05(+0.13%) |
Jan 26, 2012 | 41.21 | 41.21 | 40.55 | 40.81 | 8,420 | +0.07(+0.18%) |
Jan 25, 2012 | 39.88 | 40.95 | 39.85 | 40.74 | 8,792 | +0.64(+1.59%) |
Jan 24, 2012 | 39.81 | 40.13 | 39.79 | 40.10 | 2,387 | -0.33(-0.82%) |
Jan 23, 2012 | 40.61 | 40.69 | 40.42 | 40.43 | 4,528 | +0.29(+0.72%) |
Jan 20, 2012 | 40.16 | 40.17 | 40.05 | 40.14 | 7,217 | +0.20(+0.50%) |
Jan 19, 2012 | 39.87 | 39.95 | 39.87 | 39.94 | 4,375 | +0.05(+0.13%) |
Jan 18, 2012 | 39.53 | 39.92 | 39.53 | 39.89 | 5,297 | +0.67(+1.70%) |
Jan 17, 2012 | 39.38 | 39.49 | 39.21 | 39.22 | 9,041 | +0.56(+1.45%) |
Jan 13, 2012 | 38.49 | 38.66 | 38.34 | 38.66 | 4,290 | -0.37(-0.94%) |
Jan 12, 2012 | 38.90 | 39.02 | 38.65 | 39.02 | 5,155 | -0.03(-0.08%) |
Jan 11, 2012 | 38.70 | 39.05 | 38.70 | 39.05 | 2,303 | +0.25(+0.65%) |
Jan 10, 2012 | 38.86 | 39.08 | 38.72 | 38.80 | 9,293 | +0.79(+2.08%) |
Jan 09, 2012 | 38.17 | 38.17 | 37.84 | 38.01 | 5,034 | -0.05(-0.12%) |
Jan 06, 2012 | 38.52 | 38.52 | 37.96 | 38.06 | 11,234 | -0.69(-1.77%) |
Jan 05, 2012 | 38.47 | 38.74 | 38.36 | 38.74 | 11,198 | -0.51(-1.30%) |
Jan 04, 2012 | 38.97 | 39.28 | 38.69 | 39.25 | 85,053 | +1.42(+3.76%) |
Dec 30, 2011 | 37.29 | 37.96 | 37.29 | 37.83 | 11,322 | +0.23(+0.60%) |
Dec 29, 2011 | 37.05 | 37.68 | 37.03 | 37.60 | 6,193 | +0.41(+1.09%) |
Dec 28, 2011 | 38.13 | 38.13 | 37.18 | 37.19 | 17,046 | -1.02(-2.66%) |
Dec 27, 2011 | 38.30 | 38.33 | 38.10 | 38.21 | 6,565 | +0.08(+0.21%) |
Dec 23, 2011 | 38.24 | 38.31 | 38.11 | 38.13 | 2,990 | -0.03(-0.08%) |
Dec 21, 2011 | 38.11 | 38.16 | 37.57 | 38.16 | 6,190 | +0.11(+0.28%) |
Dec 20, 2011 | 37.70 | 38.22 | 37.70 | 38.05 | 54,291 | +1.16(+3.16%) |
Dec 19, 2011 | 37.56 | 37.62 | 36.68 | 36.89 | 21,806 | -1.11(-2.92%) |
Dec 16, 2011 | 38.41 | 38.41 | 38.00 | 38.00 | 3,542 | -0.33(-0.86%) |
Dec 15, 2011 | 38.85 | 38.85 | 38.33 | 38.33 | 5,699 | +0.27(+0.71%) |
Dec 14, 2011 | 38.44 | 38.44 | 37.93 | 38.06 | 38,295 | -0.49(-1.28%) |
Dec 13, 2011 | 39.58 | 39.69 | 38.55 | 38.55 | 4,359 | -0.37(-0.95%) |
Dec 12, 2011 | 39.16 | 39.16 | 38.89 | 38.92 | 6,384 | -1.22(-3.03%) |
Dec 09, 2011 | 39.82 | 40.32 | 39.70 | 40.14 | 1,513 | +0.50(+1.25%) |
Dec 08, 2011 | 40.14 | 40.27 | 39.61 | 39.64 | 14,054 | -1.25(-3.06%) |
Dec 07, 2011 | 40.37 | 40.89 | 40.37 | 40.89 | 3,136 | +0.09(+0.21%) |
Dec 06, 2011 | 40.77 | 40.89 | 40.45 | 40.80 | 6,625 | -0.12(-0.29%) |
Dec 05, 2011 | 41.14 | 41.37 | 40.78 | 40.92 | 12,946 | +0.44(+1.10%) |
Dec 02, 2011 | 40.95 | 40.95 | 40.47 | 40.48 | 1,474 | +0.37(+0.92%) |
Dec 01, 2011 | 40.03 | 40.22 | 39.86 | 40.11 | 4,597 | -0.50(-1.22%) |
Nov 30, 2011 | 40.36 | 40.60 | 40.20 | 40.60 | 4,226 | +2.36(+6.16%) |
Nov 29, 2011 | 37.94 | 38.48 | 37.94 | 38.25 | 13,657 | +0.90(+2.40%) |
Nov 28, 2011 | 37.82 | 37.82 | 37.34 | 37.35 | 3,810 | +1.04(+2.86%) |
Nov 25, 2011 | 36.24 | 36.66 | 35.99 | 36.31 | 5,888 | -0.39(-1.07%) |
Nov 23, 2011 | 37.17 | 37.17 | 36.45 | 36.70 | 4,518 | -1.25(-3.28%) |
Nov 22, 2011 | 37.96 | 38.08 | 37.39 | 37.95 | 7,749 | +0.01(+0.02%) |
Nov 21, 2011 | 37.81 | 37.96 | 37.56 | 37.94 | 9,547 | -0.93(-2.38%) |
Nov 18, 2011 | 39.41 | 39.41 | 38.87 | 38.87 | 5,062 | +0.17(+0.44%) |
Nov 17, 2011 | 39.72 | 39.80 | 38.64 | 38.70 | 31,453 | -1.32(-3.30%) |
Nov 16, 2011 | 40.18 | 40.69 | 40.02 | 40.02 | 3,778 | -0.76(-1.87%) |
Nov 15, 2011 | 40.65 | 40.88 | 40.40 | 40.78 | 5,425 | +0.39(+0.97%) |
Nov 14, 2011 | 40.72 | 40.78 | 40.21 | 40.39 | 4,336 | -0.81(-1.96%) |
Nov 11, 2011 | 40.86 | 41.29 | 40.78 | 41.20 | 11,852 | +1.16(+2.91%) |
Nov 10, 2011 | 40.28 | 40.31 | 39.74 | 40.03 | 8,749 | +0.67(+1.69%) |
Nov 09, 2011 | 40.00 | 40.00 | 39.16 | 39.37 | 10,483 | -2.05(-4.96%) |
Nov 08, 2011 | 40.92 | 41.42 | 40.53 | 41.42 | 2,726 | +0.64(+1.58%) |
Nov 07, 2011 | 40.51 | 40.93 | 40.41 | 40.77 | 11,321 | +0.28(+0.70%) |
Nov 04, 2011 | 40.40 | 40.68 | 39.81 | 40.49 | 12,878 | -0.55(-1.34%) |
Nov 03, 2011 | 40.23 | 41.04 | 40.22 | 41.04 | 4,390 | +0.83(+2.06%) |
Nov 02, 2011 | 39.96 | 40.39 | 39.84 | 40.21 | 3,137 | +0.32(+0.80%) |
Nov 01, 2011 | 39.65 | 40.36 | 39.45 | 39.89 | 7,192 | -1.59(-3.82%) |
Oct 31, 2011 | 41.89 | 41.89 | 41.37 | 41.48 | 12,404 | -1.70(-3.93%) |
Oct 28, 2011 | 43.01 | 43.25 | 42.98 | 43.18 | 22,011 | -0.24(-0.56%) |
Oct 27, 2011 | 43.03 | 43.81 | 42.77 | 43.42 | 12,552 | +2.50(+6.11%) |
Oct 26, 2011 | 40.94 | 40.94 | 40.09 | 40.92 | 5,459 | +0.86(+2.15%) |
Oct 25, 2011 | 40.76 | 40.77 | 40.06 | 40.06 | 16,162 | -1.32(-3.19%) |
Oct 24, 2011 | 41.08 | 41.45 | 40.94 | 41.38 | 13,780 | +1.50(+3.75%) |
Oct 21, 2011 | 39.82 | 39.94 | 39.63 | 39.88 | 11,979 | +0.66(+1.68%) |
Oct 20, 2011 | 39.14 | 39.22 | 38.63 | 39.22 | 5,125 | +0.24(+0.63%) |
Oct 19, 2011 | 39.68 | 39.68 | 38.98 | 38.98 | 3,805 | -0.97(-2.44%) |
Oct 18, 2011 | 38.92 | 39.95 | 38.41 | 39.95 | 5,436 | +0.87(+2.22%) |
Oct 17, 2011 | 39.61 | 39.61 | 38.77 | 39.08 | 26,736 | -1.05(-2.61%) |
Oct 14, 2011 | 39.73 | 40.16 | 39.60 | 40.13 | 7,343 | +1.15(+2.96%) |
Oct 13, 2011 | 38.55 | 39.11 | 38.55 | 38.98 | 7,280 | -0.15(-0.38%) |
Oct 12, 2011 | 38.90 | 39.40 | 38.82 | 39.12 | 3,196 | +0.73(+1.90%) |
Oct 11, 2011 | 38.03 | 38.39 | 37.94 | 38.39 | 5,908 | +0.33(+0.88%) |
Oct 10, 2011 | 37.86 | 38.34 | 37.86 | 38.06 | 2,334 | +1.36(+3.72%) |
Oct 07, 2011 | 37.43 | 37.43 | 36.41 | 36.70 | 6,304 | +0.05(+0.14%) |
Oct 06, 2011 | 35.93 | 36.64 | 35.93 | 36.64 | 3,733 | +1.20(+3.37%) |
Oct 05, 2011 | 34.73 | 35.45 | 34.72 | 35.45 | 7,571 | +1.12(+3.25%) |
Oct 04, 2011 | 33.34 | 34.33 | 32.46 | 34.33 | 81,981 | +0.61(+1.80%) |
Oct 03, 2011 | 34.42 | 34.95 | 33.72 | 33.72 | 9,142 | -1.19(-3.40%) |
Sep 30, 2011 | 35.27 | 35.36 | 34.87 | 34.91 | 7,696 | -0.50(-1.40%) |
Sep 29, 2011 | 36.62 | 36.62 | 35.41 | 35.41 | 6,758 | -0.22(-0.63%) |
Sep 28, 2011 | 36.67 | 36.67 | 35.63 | 35.63 | 9,395 | -0.73(-1.99%) |
Sep 27, 2011 | 36.78 | 37.07 | 36.36 | 36.36 | 7,035 | +0.60(+1.68%) |
Sep 26, 2011 | 35.65 | 35.76 | 34.84 | 35.76 | 6,098 | +0.96(+2.76%) |
Sep 23, 2011 | 34.91 | 35.27 | 34.78 | 34.80 | 13,351 | +0.17(+0.48%) |
Sep 22, 2011 | 34.82 | 34.87 | 34.14 | 34.63 | 12,836 | -1.66(-4.56%) |
Sep 21, 2011 | 37.09 | 37.31 | 36.29 | 36.29 | 9,287 | -1.22(-3.25%) |
Sep 20, 2011 | 38.07 | 38.18 | 37.51 | 37.51 | 2,915 | -0.12(-0.33%) |
Sep 19, 2011 | 37.21 | 37.72 | 37.21 | 37.63 | 9,600 | -0.72(-1.88%) |
Sep 16, 2011 | 38.56 | 38.56 | 38.24 | 38.35 | 6,815 | +0.07(+0.19%) |
Sep 15, 2011 | 37.94 | 38.33 | 37.94 | 38.28 | 18,370 | +0.39(+1.04%) |
Sep 14, 2011 | 37.71 | 38.17 | 37.05 | 37.88 | 9,806 | -0.25(-0.65%) |
Sep 13, 2011 | 37.86 | 38.31 | 37.79 | 38.13 | 13,129 | +0.05(+0.13%) |
Sep 12, 2011 | 37.59 | 38.08 | 37.18 | 38.08 | 4,142 | -0.50(-1.30%) |
Sep 09, 2011 | 39.23 | 39.23 | 38.45 | 38.58 | 18,360 | -1.11(-2.80%) |
Sep 08, 2011 | 40.06 | 40.17 | 39.59 | 39.69 | 4,505 | -0.53(-1.32%) |
Sep 07, 2011 | 39.90 | 40.25 | 39.78 | 40.22 | 4,122 | +1.23(+3.15%) |
Sep 06, 2011 | 38.62 | 39.01 | 38.31 | 39.00 | 13,020 | -0.94(-2.36%) |
Sep 02, 2011 | 40.11 | 40.21 | 39.69 | 39.94 | 11,366 | -1.22(-2.96%) |
Sep 01, 2011 | 41.08 | 41.65 | 41.02 | 41.16 | 2,443 | -0.29(-0.70%) |
Aug 31, 2011 | 41.22 | 41.71 | 41.15 | 41.45 | 6,687 | +0.44(+1.06%) |
Aug 30, 2011 | 40.62 | 41.10 | 40.51 | 41.02 | 16,721 | -0.00(-0.01%) |
Aug 29, 2011 | 40.77 | 41.02 | 40.69 | 41.02 | 9,185 | +0.94(+2.35%) |
Aug 26, 2011 | 39.35 | 40.19 | 38.95 | 40.08 | 7,123 | +0.99(+2.53%) |
Aug 25, 2011 | 39.96 | 39.98 | 38.97 | 39.09 | 18,074 | -0.64(-1.61%) |
Aug 24, 2011 | 39.79 | 39.93 | 39.47 | 39.73 | 11,552 | +0.01(+0.02%) |
Aug 23, 2011 | 39.16 | 39.92 | 39.16 | 39.72 | 6,435 | +1.87(+4.93%) |
Aug 22, 2011 | 38.82 | 38.82 | 37.86 | 37.86 | 92,284 | -0.21(-0.55%) |
Aug 19, 2011 | 38.33 | 38.78 | 38.05 | 38.07 | 6,022 | -0.44(-1.13%) |
Aug 18, 2011 | 38.89 | 39.07 | 38.03 | 38.50 | 13,029 | -2.16(-5.31%) |
Aug 17, 2011 | 40.85 | 41.08 | 40.35 | 40.66 | 8,230 | +1.43(+3.65%) |
Aug 16, 2011 | 39.66 | 39.91 | 39.23 | 39.23 | 3,190 | -0.98(-2.44%) |
Aug 15, 2011 | 39.75 | 40.25 | 39.75 | 40.21 | 20,923 | +1.72(+4.47%) |
Aug 12, 2011 | 38.67 | 39.17 | 38.49 | 38.49 | 29,479 | -0.04(-0.11%) |
Aug 11, 2011 | 37.53 | 38.65 | 37.53 | 38.53 | 17,983 | +2.19(+6.02%) |
Aug 10, 2011 | 37.35 | 37.51 | 36.06 | 36.34 | 22,671 | -1.57(-4.14%) |
Aug 09, 2011 | 37.68 | 37.91 | 35.51 | 37.91 | 31,033 | +2.71(+7.69%) |
Aug 08, 2011 | 36.56 | 37.09 | 35.00 | 35.21 | 51,918 | -2.77(-7.30%) |
Aug 05, 2011 | 38.63 | 38.64 | 37.32 | 37.98 | 17,574 | -0.77(-1.99%) |
Aug 04, 2011 | 40.14 | 40.16 | 38.55 | 38.75 | 23,080 | -2.79(-6.72%) |
Aug 03, 2011 | 41.53 | 41.54 | 40.48 | 41.54 | 20,985 | -0.54(-1.28%) |
Aug 02, 2011 | 42.78 | 42.82 | 41.99 | 42.08 | 10,869 | -1.31(-3.01%) |
Aug 01, 2011 | 43.86 | 44.38 | 42.80 | 43.38 | 39,288 | +0.10(+0.23%) |
Jul 29, 2011 | 42.82 | 43.39 | 42.82 | 43.28 | 10,167 | -0.20(-0.45%) |
Jul 28, 2011 | 43.66 | 44.05 | 43.40 | 43.48 | 14,491 | -0.39(-0.88%) |
Jul 27, 2011 | 44.64 | 44.64 | 43.86 | 43.86 | 7,441 | -0.43(-0.97%) |
Jul 26, 2011 | 44.55 | 44.56 | 44.13 | 44.29 | 7,588 | +0.34(+0.78%) |
Jul 25, 2011 | 43.67 | 44.34 | 43.67 | 43.95 | 17,688 | -0.84(-1.89%) |
Jul 22, 2011 | 44.77 | 44.84 | 44.76 | 44.80 | 9,729 | +0.45(+1.00%) |
Jul 21, 2011 | 43.75 | 44.43 | 43.75 | 44.35 | 5,407 | +0.66(+1.51%) |
Jul 20, 2011 | 43.91 | 43.91 | 43.45 | 43.69 | 8,263 | +0.57(+1.31%) |
Jul 19, 2011 | 43.28 | 43.30 | 42.93 | 43.12 | 15,303 | +0.92(+2.19%) |
Jul 18, 2011 | 42.45 | 42.45 | 41.76 | 42.20 | 8,454 | -0.13(-0.31%) |
Jul 15, 2011 | 42.68 | 42.68 | 42.26 | 42.33 | 7,400 | -0.27(-0.63%) |
Jul 14, 2011 | 43.41 | 43.41 | 42.60 | 42.60 | 4,804 | -0.99(-2.27%) |
Jul 13, 2011 | 43.28 | 44.06 | 43.28 | 43.59 | 12,928 | +0.90(+2.10%) |
Jul 12, 2011 | 42.86 | 43.13 | 42.69 | 42.69 | 7,305 | -0.82(-1.89%) |
Jul 11, 2011 | 43.73 | 43.73 | 43.51 | 43.51 | 6,932 | -1.05(-2.35%) |
Jul 08, 2011 | 44.57 | 44.65 | 44.34 | 44.56 | 12,741 | -0.30(-0.66%) |
Jul 07, 2011 | 44.69 | 44.90 | 44.50 | 44.86 | 8,520 | +0.85(+1.93%) |
Jul 06, 2011 | 43.98 | 44.02 | 43.76 | 44.01 | 4,747 | -0.11(-0.25%) |
Jul 05, 2011 | 43.98 | 44.71 | 43.61 | 44.12 | 37,193 | -0.94(-2.08%) |
Jul 01, 2011 | 44.69 | 45.06 | 44.68 | 45.06 | 3,620 | +0.11(+0.24%) |
Jun 30, 2011 | 44.89 | 45.04 | 44.58 | 44.95 | 5,520 | +1.26(+2.88%) |
Jun 29, 2011 | 43.61 | 43.87 | 43.51 | 43.70 | 8,716 | +0.51(+1.19%) |
Jun 28, 2011 | 42.71 | 43.18 | 42.67 | 43.18 | 1,621 | +0.69(+1.62%) |
Jun 27, 2011 | 42.16 | 42.50 | 42.05 | 42.50 | 7,191 | -0.06(-0.14%) |
Jun 24, 2011 | 43.03 | 43.05 | 42.45 | 42.56 | 14,888 | -0.65(-1.50%) |
Jun 23, 2011 | 42.43 | 43.20 | 42.27 | 43.20 | 12,305 | -0.52(-1.19%) |
Jun 22, 2011 | 44.13 | 44.13 | 43.60 | 43.72 | 7,901 | -0.07(-0.16%) |
Jun 21, 2011 | 43.87 | 44.29 | 43.55 | 43.80 | 9,831 | +0.52(+1.21%) |
Jun 20, 2011 | 43.34 | 43.37 | 43.04 | 43.27 | 24,229 | -0.19(-0.43%) |
Jun 17, 2011 | 43.75 | 43.77 | 43.35 | 43.46 | 16,379 | +0.63(+1.47%) |
Jun 16, 2011 | 42.96 | 43.15 | 42.49 | 42.83 | 4,729 | -0.33(-0.77%) |
Jun 15, 2011 | 43.13 | 43.16 | 43.13 | 43.16 | 953 | -1.25(-2.82%) |
Jun 14, 2011 | 44.03 | 44.42 | 44.03 | 44.42 | 3,315 | +1.22(+2.81%) |
Jun 13, 2011 | 43.27 | 43.28 | 42.88 | 43.20 | 4,394 | +0.14(+0.33%) |
Jun 10, 2011 | 43.54 | 43.54 | 42.89 | 43.06 | 7,827 | -1.01(-2.29%) |
Jun 09, 2011 | 43.83 | 44.07 | 43.80 | 44.07 | 1,034 | +0.79(+1.83%) |
Jun 08, 2011 | 43.58 | 43.58 | 43.28 | 43.28 | 4,341 | -0.88(-1.99%) |
Jun 07, 2011 | 44.28 | 44.44 | 44.05 | 44.15 | 8,803 | +0.30(+0.69%) |
Jun 06, 2011 | 43.97 | 44.03 | 43.83 | 43.85 | 3,440 | +0.03(+0.06%) |
Jun 03, 2011 | 43.42 | 44.26 | 43.42 | 43.82 | 13,354 | -0.28(-0.64%) |
May 24, 2011 | 44.04 | 44.19 | 44.02 | 44.11 | 3,967 | +0.53(+1.21%) |
May 23, 2011 | 43.59 | 43.75 | 43.47 | 43.58 | 25,977 | -1.56(-3.46%) |
May 20, 2011 | 45.17 | 45.20 | 44.74 | 45.14 | 5,220 | -0.11(-0.24%) |
May 19, 2011 | 45.32 | 45.53 | 44.98 | 45.25 | 18,077 | +0.28(+0.63%) |
May 18, 2011 | 44.73 | 45.08 | 44.73 | 44.97 | 28,898 | +0.22(+0.50%) |
May 17, 2011 | 44.35 | 44.75 | 44.15 | 44.75 | 10,908 | +0.22(+0.48%) |
May 16, 2011 | 44.37 | 44.95 | 44.37 | 44.53 | 1,943 | +0.19(+0.43%) |
May 13, 2011 | 44.74 | 44.95 | 44.04 | 44.34 | 10,996 | -0.75(-1.67%) |
May 12, 2011 | 44.62 | 45.16 | 44.33 | 45.09 | 14,438 | +0.18(+0.40%) |
May 11, 2011 | 45.95 | 45.95 | 44.88 | 44.91 | 22,804 | -1.20(-2.60%) |
May 10, 2011 | 45.53 | 46.11 | 45.35 | 46.11 | 18,081 | +0.22(+0.48%) |
May 09, 2011 | 45.42 | 45.90 | 45.30 | 45.89 | 14,084 | +0.41(+0.90%) |
May 06, 2011 | 45.76 | 46.00 | 45.42 | 45.48 | 23,990 | +1.32(+3.00%) |
May 05, 2011 | 44.67 | 44.67 | 44.08 | 44.16 | 11,904 | -0.78(-1.75%) |
May 04, 2011 | 45.59 | 45.59 | 44.80 | 44.94 | 30,365 | -0.82(-1.80%) |
May 03, 2011 | 46.07 | 46.23 | 45.76 | 45.77 | 9,745 | -0.56(-1.21%) |