Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 37.73 | 38.00 | 37.19 | 37.71 | 373,274 | +0.33(+0.87%) |
Mar 29, 2012 | 37.10 | 37.57 | 36.45 | 37.38 | 208,478 | -0.22(-0.58%) |
Mar 28, 2012 | 38.64 | 38.64 | 36.97 | 37.60 | 502,577 | -0.89(-2.32%) |
Mar 27, 2012 | 38.62 | 38.69 | 37.99 | 38.49 | 335,231 | -0.13(-0.33%) |
Mar 26, 2012 | 36.76 | 38.62 | 36.76 | 38.62 | 489,636 | +1.60(+4.32%) |
Mar 23, 2012 | 36.26 | 37.14 | 35.74 | 37.02 | 331,273 | +0.96(+2.66%) |
Mar 22, 2012 | 35.84 | 36.45 | 35.25 | 36.06 | 258,879 | -0.22(-0.60%) |
Mar 21, 2012 | 35.85 | 36.92 | 35.02 | 36.28 | 386,546 | +0.55(+1.54%) |
Mar 20, 2012 | 35.93 | 36.10 | 35.58 | 35.73 | 308,832 | -0.67(-1.84%) |
Mar 19, 2012 | 36.12 | 37.04 | 35.78 | 36.40 | 240,340 | +0.27(+0.75%) |
Mar 16, 2012 | 36.52 | 36.57 | 35.88 | 36.13 | 326,228 | -0.23(-0.65%) |
Mar 15, 2012 | 36.04 | 36.72 | 35.60 | 36.36 | 211,136 | +0.41(+1.13%) |
Mar 14, 2012 | 36.80 | 36.81 | 35.58 | 35.96 | 229,788 | -0.84(-2.28%) |
Mar 13, 2012 | 36.60 | 36.80 | 36.15 | 36.80 | 318,866 | +0.64(+1.77%) |
Mar 12, 2012 | 35.74 | 36.24 | 35.43 | 36.15 | 357,207 | +0.40(+1.11%) |
Mar 09, 2012 | 35.38 | 36.79 | 35.29 | 35.76 | 577,918 | +0.52(+1.49%) |
Mar 08, 2012 | 34.22 | 35.37 | 33.90 | 35.23 | 356,252 | +1.42(+4.19%) |
Mar 07, 2012 | 33.50 | 34.36 | 33.11 | 33.81 | 508,320 | +0.44(+1.33%) |
Mar 06, 2012 | 33.62 | 33.62 | 32.27 | 33.37 | 815,440 | -0.71(-2.09%) |
Mar 05, 2012 | 34.54 | 35.37 | 33.99 | 34.09 | 572,934 | -0.42(-1.20%) |
Mar 02, 2012 | 35.46 | 35.73 | 34.37 | 34.50 | 616,702 | -1.01(-2.85%) |
Mar 01, 2012 | 36.08 | 37.35 | 34.96 | 35.51 | 549,059 | -0.17(-0.48%) |
Feb 29, 2012 | 36.61 | 37.12 | 35.58 | 35.68 | 349,305 | -0.86(-2.35%) |
Feb 28, 2012 | 37.07 | 37.54 | 36.40 | 36.54 | 280,688 | -0.49(-1.32%) |
Feb 27, 2012 | 36.84 | 37.62 | 36.59 | 37.03 | 359,193 | -0.35(-0.94%) |
Feb 24, 2012 | 37.43 | 37.83 | 36.98 | 37.38 | 333,028 | +0.15(+0.41%) |
Feb 23, 2012 | 36.11 | 37.36 | 35.77 | 37.23 | 491,505 | +1.18(+3.28%) |
Feb 22, 2012 | 35.91 | 36.45 | 35.77 | 36.05 | 376,596 | -0.05(-0.13%) |
Feb 21, 2012 | 36.03 | 36.68 | 35.67 | 36.09 | 710,227 | -0.05(-0.12%) |
Feb 17, 2012 | 36.41 | 37.06 | 36.01 | 36.14 | 810,905 | +0.02(+0.05%) |
Feb 16, 2012 | 34.74 | 37.93 | 33.90 | 36.12 | 2,268,040 | +0.02(+0.05%) |
Feb 15, 2012 | 36.89 | 36.89 | 36.01 | 36.10 | 412,670 | -0.63(-1.72%) |
Feb 14, 2012 | 37.50 | 37.71 | 36.58 | 36.73 | 286,187 | -1.05(-2.77%) |
Feb 13, 2012 | 36.96 | 37.78 | 36.49 | 37.78 | 254,145 | +1.15(+3.13%) |
Feb 10, 2012 | 36.42 | 36.70 | 35.94 | 36.63 | 327,139 | -0.41(-1.10%) |
Feb 09, 2012 | 37.55 | 37.88 | 36.14 | 37.04 | 358,685 | -0.29(-0.77%) |
Feb 08, 2012 | 38.63 | 38.68 | 36.68 | 37.33 | 416,128 | -1.36(-3.50%) |
Feb 07, 2012 | 38.86 | 39.20 | 38.55 | 38.68 | 138,122 | -0.32(-0.81%) |
Feb 06, 2012 | 38.89 | 39.35 | 38.16 | 39.00 | 263,766 | -0.15(-0.39%) |
Feb 03, 2012 | 38.21 | 39.59 | 38.02 | 39.15 | 385,831 | +1.86(+4.99%) |
Feb 02, 2012 | 38.04 | 38.21 | 37.08 | 37.29 | 235,868 | -0.48(-1.27%) |
Feb 01, 2012 | 37.45 | 38.43 | 36.52 | 37.77 | 352,203 | +0.59(+1.58%) |
Jan 31, 2012 | 37.29 | 37.92 | 36.86 | 37.18 | 341,780 | +0.14(+0.39%) |
Jan 30, 2012 | 36.10 | 37.06 | 36.10 | 37.04 | 355,871 | +0.44(+1.21%) |
Jan 27, 2012 | 36.61 | 37.58 | 36.35 | 36.60 | 138,494 | -0.22(-0.59%) |
Jan 26, 2012 | 36.70 | 37.05 | 36.25 | 36.81 | 367,701 | +0.51(+1.39%) |
Jan 25, 2012 | 36.24 | 36.46 | 35.50 | 36.31 | 439,515 | -0.24(-0.67%) |
Jan 24, 2012 | 37.23 | 37.23 | 35.86 | 36.55 | 542,136 | -1.22(-3.23%) |
Jan 23, 2012 | 38.31 | 39.00 | 37.72 | 37.77 | 337,614 | -0.72(-1.88%) |
Jan 20, 2012 | 37.80 | 38.59 | 37.35 | 38.49 | 396,159 | +0.25(+0.66%) |
Jan 19, 2012 | 38.53 | 39.19 | 37.89 | 38.24 | 448,371 | -0.33(-0.84%) |
Jan 18, 2012 | 37.12 | 38.69 | 36.76 | 38.57 | 721,271 | +2.40(+6.65%) |
Jan 17, 2012 | 36.06 | 36.72 | 35.59 | 36.16 | 485,941 | +0.45(+1.26%) |
Jan 13, 2012 | 32.87 | 36.08 | 32.87 | 35.71 | 1,642,291 | +2.30(+6.90%) |
Jan 12, 2012 | 32.88 | 33.48 | 32.75 | 33.41 | 445,016 | -0.03(-0.08%) |
Jan 11, 2012 | 32.64 | 33.52 | 32.64 | 33.43 | 198,844 | +0.18(+0.54%) |
Jan 10, 2012 | 33.01 | 33.35 | 32.77 | 33.25 | 223,732 | +0.87(+2.68%) |
Jan 09, 2012 | 32.12 | 32.67 | 31.62 | 32.39 | 261,181 | +0.28(+0.87%) |
Jan 06, 2012 | 32.40 | 32.88 | 31.73 | 32.11 | 494,610 | -0.39(-1.20%) |
Jan 05, 2012 | 32.02 | 32.88 | 31.39 | 32.50 | 285,936 | +0.21(+0.64%) |
Jan 04, 2012 | 32.81 | 33.44 | 31.58 | 32.29 | 602,322 | -0.70(-2.11%) |
Dec 30, 2011 | 32.06 | 33.52 | 32.06 | 32.98 | 421,653 | +0.55(+1.70%) |
Dec 29, 2011 | 33.03 | 33.08 | 32.36 | 32.43 | 308,211 | -0.40(-1.21%) |
Dec 28, 2011 | 33.41 | 33.61 | 32.76 | 32.83 | 474,631 | -0.52(-1.57%) |
Dec 27, 2011 | 32.03 | 33.62 | 31.43 | 33.35 | 336,296 | +1.12(+3.48%) |
Dec 23, 2011 | 31.84 | 32.34 | 31.10 | 32.23 | 241,178 | +1.40(+4.54%) |
Dec 21, 2011 | 30.90 | 31.09 | 30.17 | 30.83 | 473,353 | -0.14(-0.47%) |
Dec 20, 2011 | 28.85 | 31.26 | 28.39 | 30.98 | 650,965 | +3.05(+10.94%) |
Dec 19, 2011 | 28.10 | 28.48 | 27.77 | 27.92 | 264,145 | +0.20(+0.72%) |
Dec 16, 2011 | 27.66 | 28.54 | 27.23 | 27.73 | 550,748 | +0.41(+1.49%) |
Dec 15, 2011 | 27.50 | 27.79 | 26.77 | 27.32 | 500,523 | +0.23(+0.83%) |
Dec 14, 2011 | 27.80 | 28.13 | 26.32 | 27.09 | 761,533 | -1.06(-3.75%) |
Dec 13, 2011 | 29.98 | 30.06 | 27.65 | 28.15 | 588,605 | -1.49(-5.03%) |
Dec 12, 2011 | 29.97 | 29.97 | 28.83 | 29.64 | 308,201 | -0.71(-2.35%) |
Dec 09, 2011 | 29.41 | 30.60 | 29.38 | 30.35 | 427,982 | +0.95(+3.23%) |
Dec 08, 2011 | 30.39 | 30.90 | 29.37 | 29.41 | 402,816 | -1.43(-4.63%) |
Dec 07, 2011 | 30.44 | 31.09 | 29.59 | 30.83 | 323,006 | +0.06(+0.21%) |
Dec 06, 2011 | 32.03 | 32.19 | 30.40 | 30.77 | 410,143 | -1.26(-3.92%) |
Dec 05, 2011 | 32.37 | 32.46 | 31.73 | 32.03 | 470,502 | +0.44(+1.40%) |
Dec 02, 2011 | 31.98 | 32.34 | 31.39 | 31.58 | 550,207 | +0.17(+0.55%) |
Dec 01, 2011 | 31.31 | 31.62 | 30.76 | 31.41 | 572,828 | -0.05(-0.14%) |
Nov 30, 2011 | 30.39 | 31.48 | 30.39 | 31.46 | 952,056 | +2.50(+8.64%) |
Nov 29, 2011 | 28.86 | 29.05 | 28.22 | 28.95 | 479,726 | +0.11(+0.38%) |
Nov 28, 2011 | 27.40 | 29.55 | 27.06 | 28.85 | 982,749 | +2.86(+11.02%) |
Nov 25, 2011 | 26.14 | 26.77 | 25.58 | 25.98 | 150,119 | -0.35(-1.34%) |
Nov 23, 2011 | 27.27 | 27.99 | 26.18 | 26.33 | 427,810 | -1.27(-4.61%) |
Nov 22, 2011 | 28.08 | 28.32 | 27.45 | 27.61 | 250,174 | -0.48(-1.70%) |
Nov 21, 2011 | 28.89 | 28.90 | 26.98 | 28.09 | 844,152 | -1.43(-4.84%) |
Nov 18, 2011 | 29.52 | 29.82 | 29.25 | 29.51 | 303,888 | +0.01(+0.03%) |
Nov 17, 2011 | 30.21 | 30.22 | 29.24 | 29.50 | 729,619 | -0.68(-2.25%) |
Nov 16, 2011 | 30.44 | 31.09 | 29.86 | 30.18 | 440,932 | -0.81(-2.62%) |
Nov 15, 2011 | 30.46 | 31.37 | 29.70 | 31.00 | 346,291 | +0.35(+1.15%) |
Nov 14, 2011 | 31.08 | 31.27 | 30.19 | 30.64 | 328,001 | -0.81(-2.58%) |
Nov 11, 2011 | 30.65 | 31.67 | 30.65 | 31.46 | 686,203 | +1.31(+4.35%) |
Nov 10, 2011 | 30.54 | 30.68 | 29.36 | 30.15 | 994,976 | +0.39(+1.31%) |
Nov 09, 2011 | 33.38 | 33.93 | 29.66 | 29.76 | 1,238,171 | -4.82(-13.93%) |
Nov 08, 2011 | 34.81 | 34.95 | 33.51 | 34.57 | 299,082 | +0.14(+0.39%) |
Nov 07, 2011 | 35.63 | 35.70 | 33.79 | 34.44 | 217,380 | -1.17(-3.27%) |
Nov 04, 2011 | 35.02 | 35.82 | 34.46 | 35.60 | 200,831 | +0.00(+0.00%) |
Nov 03, 2011 | 35.58 | 35.96 | 34.43 | 35.60 | 233,348 | +0.64(+1.83%) |
Nov 02, 2011 | 35.49 | 35.91 | 34.06 | 34.96 | 339,880 | +0.22(+0.62%) |
Nov 01, 2011 | 34.25 | 35.83 | 33.24 | 34.74 | 531,391 | -1.25(-3.46%) |
Oct 31, 2011 | 36.72 | 36.93 | 35.91 | 35.99 | 507,656 | -1.73(-4.57%) |
Oct 28, 2011 | 38.54 | 39.60 | 37.64 | 37.72 | 432,154 | -0.96(-2.48%) |
Oct 27, 2011 | 36.14 | 38.95 | 35.53 | 38.67 | 1,024,583 | +3.70(+10.59%) |
Oct 26, 2011 | 34.98 | 35.10 | 33.47 | 34.97 | 491,053 | +0.54(+1.57%) |
Oct 25, 2011 | 35.21 | 36.24 | 34.32 | 34.43 | 432,540 | -1.14(-3.20%) |
Oct 24, 2011 | 34.83 | 35.91 | 34.71 | 35.57 | 543,463 | +0.74(+2.13%) |
Oct 21, 2011 | 35.46 | 36.70 | 34.55 | 34.83 | 1,812,194 | +1.57(+4.73%) |
Oct 20, 2011 | 33.09 | 33.62 | 31.63 | 33.25 | 626,508 | +0.11(+0.33%) |
Oct 19, 2011 | 35.03 | 35.13 | 33.04 | 33.15 | 490,375 | -2.06(-5.85%) |
Oct 18, 2011 | 34.13 | 35.46 | 33.46 | 35.21 | 514,698 | +1.25(+3.67%) |
Oct 17, 2011 | 33.93 | 34.64 | 33.52 | 33.96 | 371,131 | -0.56(-1.62%) |
Oct 14, 2011 | 34.87 | 34.87 | 33.59 | 34.52 | 347,126 | +0.11(+0.32%) |
Oct 13, 2011 | 34.51 | 35.20 | 33.93 | 34.41 | 458,348 | -0.09(-0.26%) |
Oct 12, 2011 | 35.61 | 35.61 | 34.49 | 34.50 | 506,566 | -0.78(-2.20%) |
Oct 11, 2011 | 34.75 | 35.96 | 34.73 | 35.28 | 286,633 | +0.08(+0.23%) |
Oct 10, 2011 | 34.24 | 35.29 | 34.09 | 35.20 | 285,188 | +1.74(+5.21%) |
Oct 07, 2011 | 34.19 | 34.69 | 32.97 | 33.45 | 442,361 | -0.70(-2.06%) |
Oct 06, 2011 | 33.19 | 34.18 | 32.06 | 34.16 | 500,396 | +1.15(+3.48%) |
Oct 05, 2011 | 31.22 | 33.50 | 31.00 | 33.01 | 626,266 | +1.81(+5.79%) |
Oct 04, 2011 | 29.21 | 31.29 | 28.97 | 31.20 | 1,338,566 | +1.59(+5.37%) |
Oct 03, 2011 | 32.44 | 33.17 | 29.56 | 29.61 | 975,664 | -2.90(-8.92%) |
Sep 30, 2011 | 32.68 | 33.58 | 32.31 | 32.51 | 661,336 | -0.79(-2.36%) |
Sep 29, 2011 | 34.90 | 35.29 | 31.43 | 33.30 | 898,585 | -0.43(-1.29%) |
Sep 28, 2011 | 36.39 | 36.54 | 33.73 | 33.73 | 571,845 | -2.66(-7.30%) |
Sep 27, 2011 | 36.90 | 37.76 | 35.95 | 36.39 | 508,387 | +0.61(+1.69%) |
Sep 26, 2011 | 36.54 | 37.12 | 33.43 | 35.78 | 890,883 | -0.29(-0.80%) |
Sep 23, 2011 | 36.98 | 37.78 | 34.80 | 36.07 | 683,677 | -0.91(-2.47%) |
Sep 22, 2011 | 37.04 | 38.26 | 36.36 | 36.98 | 742,164 | -1.54(-4.01%) |
Sep 21, 2011 | 40.35 | 41.14 | 38.46 | 38.53 | 421,959 | -1.84(-4.56%) |
Sep 20, 2011 | 42.13 | 42.61 | 40.32 | 40.37 | 414,910 | -1.61(-3.83%) |
Sep 19, 2011 | 41.10 | 42.68 | 40.40 | 41.98 | 455,213 | +0.00(+0.00%) |
Sep 16, 2011 | 41.91 | 42.10 | 40.93 | 41.98 | 471,696 | +0.43(+1.04%) |
Sep 15, 2011 | 41.74 | 42.08 | 40.71 | 41.55 | 430,678 | +0.19(+0.46%) |
Sep 14, 2011 | 41.10 | 42.12 | 39.67 | 41.36 | 743,570 | +0.83(+2.05%) |
Sep 13, 2011 | 39.12 | 40.70 | 38.91 | 40.53 | 634,779 | +1.72(+4.42%) |
Sep 12, 2011 | 38.13 | 39.50 | 37.32 | 38.81 | 417,338 | +0.15(+0.40%) |
Sep 09, 2011 | 40.48 | 41.46 | 37.76 | 38.66 | 684,450 | -2.39(-5.83%) |
Sep 08, 2011 | 39.15 | 41.41 | 38.78 | 41.05 | 772,040 | +1.49(+3.77%) |
Sep 07, 2011 | 38.32 | 39.66 | 38.32 | 39.56 | 492,034 | +1.93(+5.14%) |
Sep 06, 2011 | 36.60 | 37.69 | 35.86 | 37.63 | 549,063 | -0.13(-0.33%) |
Sep 02, 2011 | 37.49 | 38.17 | 37.19 | 37.75 | 567,667 | -0.62(-1.62%) |
Sep 01, 2011 | 39.43 | 40.61 | 38.15 | 38.38 | 428,182 | -1.10(-2.79%) |
Aug 31, 2011 | 39.84 | 40.20 | 38.93 | 39.48 | 833,754 | -0.19(-0.48%) |
Aug 30, 2011 | 37.74 | 40.13 | 37.74 | 39.67 | 827,508 | +1.64(+4.30%) |
Aug 29, 2011 | 37.04 | 38.15 | 36.80 | 38.03 | 553,511 | +1.69(+4.65%) |
Aug 26, 2011 | 33.83 | 36.51 | 33.46 | 36.34 | 525,604 | +2.20(+6.43%) |
Aug 25, 2011 | 35.32 | 35.52 | 34.13 | 34.15 | 349,743 | -1.05(-2.98%) |
Aug 24, 2011 | 34.43 | 35.66 | 34.34 | 35.20 | 472,026 | +0.52(+1.51%) |
Aug 23, 2011 | 32.28 | 34.80 | 31.84 | 34.67 | 619,673 | +2.50(+7.78%) |
Aug 22, 2011 | 32.23 | 32.75 | 31.76 | 32.17 | 827,381 | +1.17(+3.79%) |
Aug 19, 2011 | 29.30 | 31.84 | 29.26 | 31.00 | 1,025,603 | +1.14(+3.81%) |
Aug 18, 2011 | 32.43 | 32.43 | 29.69 | 29.86 | 769,542 | -3.74(-11.13%) |
Aug 17, 2011 | 34.16 | 34.69 | 32.81 | 33.60 | 417,853 | -0.51(-1.48%) |
Aug 16, 2011 | 34.27 | 34.79 | 33.35 | 34.10 | 437,133 | -0.85(-2.43%) |
Aug 15, 2011 | 35.01 | 37.17 | 34.53 | 34.95 | 820,952 | +0.55(+1.60%) |
Aug 12, 2011 | 32.87 | 34.47 | 32.13 | 34.40 | 768,273 | +1.94(+5.98%) |
Aug 11, 2011 | 30.90 | 32.98 | 29.63 | 32.46 | 1,008,460 | +1.73(+5.65%) |
Aug 10, 2011 | 32.15 | 32.89 | 30.66 | 30.72 | 626,768 | -2.10(-6.39%) |
Aug 09, 2011 | 32.03 | 32.96 | 29.43 | 32.82 | 838,980 | +2.07(+6.73%) |
Aug 08, 2011 | 33.81 | 34.94 | 30.74 | 30.75 | 1,064,225 | -5.10(-14.21%) |
Aug 05, 2011 | 37.83 | 38.43 | 34.55 | 35.85 | 850,945 | -1.42(-3.81%) |
Aug 04, 2011 | 37.93 | 39.62 | 37.09 | 37.27 | 866,556 | -1.53(-3.94%) |
Aug 03, 2011 | 38.35 | 38.98 | 36.83 | 38.79 | 543,781 | +0.70(+1.85%) |
Aug 02, 2011 | 39.03 | 41.85 | 38.02 | 38.09 | 887,508 | -0.94(-2.41%) |
Aug 01, 2011 | 39.70 | 39.70 | 38.11 | 39.03 | 431,322 | +0.25(+0.65%) |
Jul 29, 2011 | 38.51 | 39.70 | 38.11 | 38.77 | 302,490 | -0.49(-1.24%) |
Jul 28, 2011 | 38.58 | 39.33 | 38.29 | 39.26 | 352,923 | +0.82(+2.14%) |
Jul 27, 2011 | 38.75 | 38.88 | 37.94 | 38.44 | 543,326 | -0.89(-2.25%) |
Jul 26, 2011 | 40.20 | 40.84 | 39.12 | 39.32 | 557,447 | -0.64(-1.60%) |
Jul 25, 2011 | 39.77 | 40.20 | 39.36 | 39.97 | 740,409 | -0.57(-1.40%) |
Jul 22, 2011 | 40.82 | 41.22 | 37.99 | 40.54 | 1,358,650 | +2.97(+7.91%) |
Jul 21, 2011 | 35.89 | 38.67 | 35.56 | 37.56 | 1,658,861 | +1.76(+4.92%) |
Jul 20, 2011 | 35.68 | 36.12 | 35.00 | 35.80 | 534,187 | +0.02(+0.05%) |
Jul 19, 2011 | 33.65 | 35.87 | 33.42 | 35.78 | 502,713 | +2.68(+8.11%) |
Jul 18, 2011 | 33.75 | 33.90 | 32.71 | 33.10 | 166,764 | -0.82(-2.42%) |
Jul 15, 2011 | 33.60 | 34.23 | 33.39 | 33.92 | 211,938 | +0.53(+1.60%) |
Jul 14, 2011 | 34.39 | 34.70 | 33.06 | 33.39 | 215,403 | -0.96(-2.79%) |
Jul 13, 2011 | 33.61 | 34.85 | 33.35 | 34.35 | 229,901 | +1.07(+3.20%) |
Jul 12, 2011 | 33.31 | 33.90 | 32.65 | 33.28 | 179,986 | -0.33(-0.99%) |
Jul 11, 2011 | 34.27 | 34.27 | 33.43 | 33.62 | 291,998 | -1.39(-3.97%) |
Jul 08, 2011 | 34.52 | 35.02 | 33.94 | 35.01 | 242,382 | -0.03(-0.08%) |
Jul 07, 2011 | 34.93 | 35.56 | 34.46 | 35.03 | 207,162 | +0.34(+0.99%) |
Jul 06, 2011 | 34.68 | 35.05 | 34.30 | 34.69 | 250,098 | -0.17(-0.49%) |
Jul 05, 2011 | 34.76 | 35.22 | 34.24 | 34.86 | 286,877 | +0.19(+0.55%) |
Jul 01, 2011 | 33.45 | 35.33 | 33.41 | 34.67 | 583,855 | +1.53(+4.61%) |
Jun 30, 2011 | 32.52 | 33.99 | 32.39 | 33.15 | 391,039 | +0.76(+2.34%) |
Jun 29, 2011 | 32.94 | 32.94 | 31.93 | 32.39 | 189,047 | -0.25(-0.77%) |
Jun 28, 2011 | 31.47 | 32.78 | 31.31 | 32.64 | 365,258 | +1.30(+4.15%) |
Jun 27, 2011 | 30.83 | 31.58 | 29.99 | 31.34 | 215,888 | +0.76(+2.48%) |
Jun 24, 2011 | 30.47 | 30.89 | 30.14 | 30.58 | 501,103 | -0.21(-0.67%) |
Jun 23, 2011 | 29.20 | 31.06 | 29.02 | 30.79 | 289,009 | +1.03(+3.46%) |
Jun 22, 2011 | 30.43 | 30.93 | 29.72 | 29.76 | 142,200 | -0.93(-3.03%) |
Jun 21, 2011 | 28.71 | 30.81 | 28.70 | 30.69 | 384,802 | +2.19(+7.67%) |
Jun 20, 2011 | 28.50 | 29.23 | 28.32 | 28.50 | 326,431 | -0.60(-2.05%) |
Jun 17, 2011 | 29.74 | 30.37 | 28.85 | 29.10 | 322,121 | -0.36(-1.23%) |
Jun 16, 2011 | 29.95 | 30.41 | 28.74 | 29.46 | 307,856 | -0.51(-1.69%) |
Jun 15, 2011 | 30.48 | 31.14 | 29.78 | 29.97 | 231,413 | -1.01(-3.27%) |
Jun 14, 2011 | 29.10 | 31.10 | 28.92 | 30.98 | 454,955 | +2.13(+7.39%) |
Jun 13, 2011 | 29.83 | 30.44 | 28.70 | 28.85 | 343,012 | -0.92(-3.10%) |
Jun 10, 2011 | 30.67 | 31.28 | 29.64 | 29.77 | 329,826 | -1.20(-3.88%) |
Jun 09, 2011 | 30.71 | 31.20 | 30.31 | 30.97 | 336,507 | +0.34(+1.12%) |
Jun 08, 2011 | 30.72 | 31.08 | 30.30 | 30.63 | 342,842 | -0.11(-0.35%) |
Jun 07, 2011 | 30.69 | 31.32 | 30.27 | 30.73 | 308,473 | +0.36(+1.19%) |
Jun 06, 2011 | 32.24 | 32.48 | 30.27 | 30.37 | 577,136 | -2.01(-6.19%) |
Jun 03, 2011 | 32.14 | 33.10 | 31.19 | 32.38 | 483,673 | -1.39(-4.12%) |
May 24, 2011 | 34.48 | 34.96 | 33.66 | 33.77 | 300,344 | -0.42(-1.22%) |
May 23, 2011 | 34.18 | 34.45 | 33.88 | 34.18 | 484,620 | -0.80(-2.27%) |
May 20, 2011 | 34.93 | 35.37 | 34.87 | 34.98 | 370,458 | -0.28(-0.79%) |
May 19, 2011 | 35.23 | 35.50 | 34.85 | 35.26 | 443,379 | +0.04(+0.10%) |
May 18, 2011 | 35.23 | 35.90 | 34.78 | 35.22 | 728,333 | +0.04(+0.10%) |
May 17, 2011 | 33.72 | 35.52 | 32.76 | 35.19 | 1,136,717 | +1.20(+3.54%) |
May 16, 2011 | 34.46 | 34.99 | 33.97 | 33.99 | 387,794 | -0.90(-2.59%) |
May 13, 2011 | 35.52 | 36.05 | 34.82 | 34.89 | 326,680 | -0.51(-1.43%) |
May 12, 2011 | 34.85 | 35.96 | 34.36 | 35.40 | 336,403 | +0.07(+0.20%) |
May 11, 2011 | 36.08 | 36.09 | 34.93 | 35.32 | 335,399 | -0.80(-2.20%) |
May 10, 2011 | 36.33 | 36.69 | 35.99 | 36.12 | 375,839 | +0.14(+0.40%) |
May 09, 2011 | 35.05 | 36.05 | 34.69 | 35.97 | 285,008 | +0.74(+2.10%) |
May 06, 2011 | 35.38 | 36.11 | 34.74 | 35.23 | 357,882 | +0.52(+1.51%) |
May 05, 2011 | 34.83 | 35.79 | 34.07 | 34.71 | 512,454 | -0.48(-1.36%) |
May 04, 2011 | 35.68 | 36.37 | 34.60 | 35.19 | 739,005 | -0.42(-1.19%) |
May 03, 2011 | 35.90 | 36.13 | 34.55 | 35.61 | 590,127 | -0.51(-1.43%) |
May 02, 2011 | 36.29 | 37.84 | 36.07 | 36.13 | 470,278 | -1.02(-2.75%) |
Apr 29, 2011 | 37.22 | 37.70 | 36.83 | 37.15 | 1,085,749 | -0.02(-0.05%) |
Apr 28, 2011 | 35.28 | 37.73 | 35.14 | 37.17 | 1,197,932 | +1.91(+5.41%) |
Apr 27, 2011 | 34.91 | 35.27 | 34.72 | 35.26 | 643,344 | +0.23(+0.67%) |
Apr 26, 2011 | 34.21 | 35.13 | 34.21 | 35.02 | 476,087 | +0.89(+2.61%) |
Apr 25, 2011 | 34.58 | 34.90 | 33.81 | 34.13 | 475,940 | -0.94(-2.67%) |
Apr 21, 2011 | 34.09 | 35.18 | 33.54 | 35.07 | 920,042 | +0.80(+2.32%) |
Apr 20, 2011 | 34.27 | 34.56 | 33.61 | 34.27 | 586,163 | +0.67(+1.99%) |
Apr 19, 2011 | 33.82 | 34.02 | 33.15 | 33.61 | 468,349 | +0.21(+0.62%) |
Apr 18, 2011 | 32.64 | 33.55 | 32.35 | 33.40 | 420,340 | +0.03(+0.08%) |
Apr 15, 2011 | 32.76 | 33.75 | 32.24 | 33.37 | 581,873 | +0.44(+1.34%) |
Apr 14, 2011 | 30.87 | 33.05 | 30.27 | 32.93 | 780,209 | +2.18(+7.08%) |
Apr 13, 2011 | 29.91 | 31.04 | 29.63 | 30.75 | 325,698 | +1.14(+3.84%) |
Apr 12, 2011 | 30.54 | 31.05 | 29.55 | 29.61 | 267,077 | -1.28(-4.15%) |
Apr 11, 2011 | 31.87 | 31.96 | 30.36 | 30.90 | 347,064 | -0.97(-3.03%) |
Apr 08, 2011 | 32.91 | 32.94 | 31.58 | 31.86 | 327,147 | -0.75(-2.30%) |
Apr 07, 2011 | 32.43 | 32.84 | 31.31 | 32.61 | 506,443 | +0.14(+0.42%) |
Apr 06, 2011 | 34.04 | 34.10 | 32.02 | 32.48 | 467,785 | -0.84(-2.52%) |
Apr 05, 2011 | 33.02 | 34.32 | 32.78 | 33.32 | 872,132 | +0.28(+0.85%) |
Apr 04, 2011 | 32.49 | 33.39 | 32.23 | 33.04 | 928,774 | +0.88(+2.72%) |