Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 37.87 | 38.48 | 37.72 | 38.26 | 590,962 | +0.64(+1.70%) |
Mar 29, 2012 | 37.39 | 37.73 | 37.10 | 37.62 | 183,504 | -0.08(-0.21%) |
Mar 28, 2012 | 37.85 | 37.88 | 37.17 | 37.70 | 217,988 | -0.14(-0.38%) |
Mar 27, 2012 | 37.58 | 38.06 | 37.58 | 37.84 | 272,246 | +0.21(+0.55%) |
Mar 26, 2012 | 37.24 | 37.96 | 37.22 | 37.64 | 260,137 | +0.80(+2.16%) |
Mar 23, 2012 | 37.05 | 37.08 | 36.57 | 36.84 | 283,377 | -0.14(-0.38%) |
Mar 22, 2012 | 37.04 | 37.22 | 36.65 | 36.98 | 286,528 | -0.53(-1.41%) |
Mar 21, 2012 | 37.45 | 37.69 | 37.38 | 37.51 | 458,125 | +0.16(+0.42%) |
Mar 20, 2012 | 37.75 | 37.86 | 37.12 | 37.36 | 90,732 | -0.66(-1.74%) |
Mar 19, 2012 | 37.82 | 38.34 | 37.65 | 38.02 | 184,564 | +0.20(+0.52%) |
Mar 16, 2012 | 38.40 | 38.51 | 37.81 | 37.82 | 422,292 | -0.62(-1.60%) |
Mar 15, 2012 | 38.18 | 38.55 | 37.81 | 38.44 | 133,029 | +0.41(+1.08%) |
Mar 14, 2012 | 38.10 | 38.24 | 37.84 | 38.03 | 168,000 | -0.19(-0.50%) |
Mar 13, 2012 | 37.81 | 38.22 | 37.47 | 38.22 | 298,191 | +0.69(+1.85%) |
Mar 12, 2012 | 37.81 | 37.82 | 37.35 | 37.52 | 251,391 | -0.36(-0.94%) |
Mar 09, 2012 | 37.42 | 38.18 | 37.32 | 37.88 | 227,439 | +0.48(+1.29%) |
Mar 08, 2012 | 37.14 | 37.78 | 37.01 | 37.40 | 329,334 | +0.53(+1.43%) |
Mar 07, 2012 | 36.54 | 36.99 | 36.42 | 36.87 | 252,300 | +0.43(+1.17%) |
Mar 06, 2012 | 37.36 | 37.48 | 36.12 | 36.44 | 615,556 | -1.50(-3.95%) |
Mar 05, 2012 | 37.65 | 38.08 | 37.51 | 37.94 | 291,843 | +0.13(+0.33%) |
Mar 02, 2012 | 38.36 | 38.58 | 37.72 | 37.81 | 209,419 | -0.65(-1.68%) |
Mar 01, 2012 | 38.44 | 38.66 | 38.03 | 38.46 | 361,930 | +0.14(+0.37%) |
Feb 29, 2012 | 38.43 | 38.67 | 37.93 | 38.32 | 342,227 | +0.02(+0.04%) |
Feb 28, 2012 | 38.76 | 38.94 | 38.11 | 38.30 | 296,855 | -0.49(-1.26%) |
Feb 27, 2012 | 38.40 | 39.17 | 38.07 | 38.79 | 309,863 | +0.02(+0.04%) |
Feb 24, 2012 | 39.01 | 39.15 | 38.69 | 38.78 | 222,688 | -0.23(-0.58%) |
Feb 23, 2012 | 39.13 | 39.24 | 38.79 | 39.00 | 278,375 | -0.19(-0.48%) |
Feb 22, 2012 | 39.25 | 39.49 | 39.07 | 39.19 | 295,444 | -0.11(-0.28%) |
Feb 21, 2012 | 39.24 | 39.78 | 39.03 | 39.30 | 271,176 | +0.11(+0.28%) |
Feb 17, 2012 | 39.24 | 39.91 | 39.08 | 39.19 | 520,348 | +0.19(+0.48%) |
Feb 16, 2012 | 38.58 | 39.22 | 38.52 | 39.00 | 332,217 | +0.50(+1.30%) |
Feb 15, 2012 | 38.99 | 39.11 | 38.31 | 38.50 | 292,561 | -0.37(-0.95%) |
Feb 14, 2012 | 38.72 | 39.03 | 38.48 | 38.87 | 276,422 | -0.03(-0.08%) |
Feb 13, 2012 | 38.51 | 38.97 | 38.21 | 38.90 | 281,614 | +0.70(+1.83%) |
Feb 10, 2012 | 38.45 | 38.45 | 37.89 | 38.20 | 292,307 | -0.60(-1.56%) |
Feb 09, 2012 | 39.03 | 39.09 | 38.36 | 38.81 | 384,330 | -0.09(-0.22%) |
Feb 08, 2012 | 38.99 | 39.23 | 38.51 | 38.89 | 291,725 | -0.12(-0.30%) |
Feb 07, 2012 | 38.78 | 39.24 | 38.72 | 39.01 | 225,685 | +0.20(+0.51%) |
Feb 06, 2012 | 38.70 | 38.96 | 38.60 | 38.81 | 271,215 | -0.15(-0.38%) |
Feb 03, 2012 | 38.81 | 39.24 | 38.71 | 38.96 | 366,697 | +0.66(+1.72%) |
Feb 02, 2012 | 38.72 | 39.07 | 38.09 | 38.30 | 277,335 | -0.43(-1.11%) |
Feb 01, 2012 | 38.02 | 39.12 | 38.01 | 38.74 | 475,577 | +1.07(+2.83%) |
Jan 31, 2012 | 38.13 | 38.54 | 37.58 | 37.67 | 268,823 | -0.30(-0.79%) |
Jan 30, 2012 | 37.32 | 38.09 | 37.25 | 37.97 | 303,390 | +0.16(+0.42%) |
Jan 27, 2012 | 37.50 | 37.97 | 37.50 | 37.81 | 215,400 | +0.07(+0.19%) |
Jan 26, 2012 | 38.19 | 38.23 | 37.57 | 37.74 | 552,915 | -0.09(-0.25%) |
Jan 25, 2012 | 37.11 | 37.88 | 37.06 | 37.83 | 544,119 | +0.63(+1.69%) |
Jan 24, 2012 | 37.49 | 38.01 | 36.66 | 37.21 | 1,225,333 | -2.06(-5.24%) |
Jan 23, 2012 | 39.48 | 39.98 | 39.21 | 39.26 | 458,868 | -0.29(-0.73%) |
Jan 20, 2012 | 39.96 | 40.40 | 39.28 | 39.55 | 366,746 | -0.53(-1.31%) |
Jan 19, 2012 | 39.69 | 40.38 | 39.50 | 40.08 | 386,944 | +0.69(+1.75%) |
Jan 18, 2012 | 38.66 | 39.50 | 38.52 | 39.39 | 321,746 | +0.72(+1.87%) |
Jan 17, 2012 | 38.90 | 39.34 | 38.65 | 38.67 | 265,057 | +0.08(+0.20%) |
Jan 13, 2012 | 38.25 | 38.73 | 38.12 | 38.59 | 207,787 | -0.01(-0.02%) |
Jan 12, 2012 | 38.91 | 39.07 | 38.36 | 38.60 | 345,261 | -0.26(-0.67%) |
Jan 11, 2012 | 38.65 | 39.32 | 38.63 | 38.85 | 251,864 | +0.15(+0.39%) |
Jan 10, 2012 | 38.56 | 39.11 | 38.53 | 38.71 | 366,565 | +0.58(+1.52%) |
Jan 09, 2012 | 37.74 | 38.25 | 37.60 | 38.12 | 268,252 | +0.56(+1.50%) |
Jan 06, 2012 | 37.74 | 37.89 | 37.21 | 37.56 | 166,872 | -0.26(-0.68%) |
Jan 05, 2012 | 37.34 | 38.02 | 36.79 | 37.82 | 185,531 | +0.16(+0.44%) |
Jan 04, 2012 | 36.99 | 37.79 | 36.77 | 37.65 | 237,733 | +1.00(+2.72%) |
Dec 30, 2011 | 36.95 | 37.03 | 36.65 | 36.66 | 123,556 | -0.18(-0.49%) |
Dec 29, 2011 | 36.15 | 36.94 | 36.12 | 36.84 | 143,761 | +0.83(+2.31%) |
Dec 28, 2011 | 36.63 | 36.79 | 35.98 | 36.01 | 183,029 | -0.76(-2.07%) |
Dec 27, 2011 | 36.16 | 36.88 | 36.10 | 36.77 | 163,113 | +0.41(+1.12%) |
Dec 23, 2011 | 36.12 | 36.39 | 36.00 | 36.36 | 190,866 | +0.19(+0.52%) |
Dec 21, 2011 | 36.12 | 36.27 | 35.57 | 36.17 | 307,664 | +0.05(+0.15%) |
Dec 20, 2011 | 35.50 | 36.33 | 35.36 | 36.12 | 450,348 | +1.33(+3.84%) |
Dec 19, 2011 | 35.74 | 36.06 | 34.65 | 34.78 | 342,215 | -0.82(-2.29%) |
Dec 16, 2011 | 35.31 | 36.19 | 35.31 | 35.60 | 532,183 | +0.57(+1.61%) |
Dec 15, 2011 | 35.62 | 35.67 | 34.84 | 35.03 | 216,327 | -0.09(-0.25%) |
Dec 14, 2011 | 35.55 | 35.64 | 34.82 | 35.12 | 197,628 | -0.73(-2.04%) |
Dec 13, 2011 | 36.95 | 37.24 | 35.61 | 35.85 | 154,246 | -0.82(-2.23%) |
Dec 12, 2011 | 36.74 | 36.74 | 36.12 | 36.66 | 203,549 | -0.67(-1.81%) |
Dec 09, 2011 | 36.46 | 37.52 | 36.34 | 37.34 | 233,298 | +1.18(+3.26%) |
Dec 08, 2011 | 36.93 | 37.26 | 36.08 | 36.16 | 274,180 | -1.16(-3.11%) |
Dec 07, 2011 | 37.19 | 37.58 | 36.53 | 37.32 | 295,078 | -0.16(-0.44%) |
Dec 06, 2011 | 37.64 | 37.78 | 37.25 | 37.49 | 399,911 | -0.02(-0.06%) |
Dec 05, 2011 | 37.86 | 38.21 | 37.26 | 37.51 | 358,331 | +0.33(+0.89%) |
Dec 02, 2011 | 37.35 | 37.75 | 36.96 | 37.18 | 325,627 | +0.13(+0.34%) |
Dec 01, 2011 | 37.45 | 37.95 | 36.98 | 37.06 | 357,109 | -0.60(-1.60%) |
Nov 30, 2011 | 37.46 | 38.05 | 37.35 | 37.66 | 606,291 | +1.52(+4.21%) |
Nov 29, 2011 | 35.61 | 36.29 | 35.40 | 36.14 | 322,866 | +0.64(+1.81%) |
Nov 28, 2011 | 35.34 | 36.07 | 35.15 | 35.50 | 437,314 | +1.63(+4.82%) |
Nov 25, 2011 | 33.86 | 34.55 | 33.80 | 33.86 | 153,248 | -0.09(-0.25%) |
Nov 23, 2011 | 34.62 | 34.71 | 33.81 | 33.95 | 234,412 | -0.98(-2.81%) |
Nov 22, 2011 | 35.07 | 35.88 | 34.53 | 34.93 | 247,636 | +0.01(+0.02%) |
Nov 21, 2011 | 34.99 | 35.18 | 34.55 | 34.92 | 366,039 | -0.66(-1.86%) |
Nov 18, 2011 | 35.73 | 35.96 | 35.43 | 35.59 | 209,860 | +0.14(+0.40%) |
Nov 17, 2011 | 36.33 | 36.33 | 35.25 | 35.45 | 247,225 | -0.87(-2.41%) |
Nov 16, 2011 | 36.20 | 37.40 | 36.12 | 36.32 | 396,189 | -0.30(-0.81%) |
Nov 15, 2011 | 35.66 | 36.88 | 35.52 | 36.62 | 236,473 | +0.80(+2.22%) |
Nov 14, 2011 | 35.74 | 36.18 | 35.47 | 35.82 | 169,769 | -0.26(-0.71%) |
Nov 11, 2011 | 35.63 | 36.34 | 35.35 | 36.08 | 196,623 | +1.09(+3.12%) |
Nov 10, 2011 | 35.06 | 35.29 | 34.59 | 34.99 | 186,451 | +0.51(+1.49%) |
Nov 09, 2011 | 34.92 | 35.49 | 34.14 | 34.47 | 267,854 | -1.81(-4.99%) |
Nov 08, 2011 | 35.97 | 36.41 | 35.31 | 36.28 | 185,004 | +0.45(+1.26%) |
Nov 07, 2011 | 36.05 | 36.05 | 34.92 | 35.83 | 211,855 | -0.01(-0.02%) |
Nov 04, 2011 | 35.56 | 35.98 | 34.92 | 35.84 | 257,285 | +0.18(+0.50%) |
Nov 03, 2011 | 34.95 | 35.78 | 34.55 | 35.66 | 390,795 | +1.26(+3.65%) |
Nov 02, 2011 | 34.05 | 34.66 | 33.78 | 34.40 | 315,304 | +1.01(+3.01%) |
Nov 01, 2011 | 33.57 | 34.53 | 33.15 | 33.40 | 457,177 | -1.01(-2.95%) |
Oct 31, 2011 | 34.44 | 35.36 | 34.07 | 34.41 | 331,372 | -0.69(-1.96%) |
Oct 28, 2011 | 35.40 | 35.58 | 34.82 | 35.10 | 401,735 | -0.41(-1.16%) |
Oct 27, 2011 | 35.78 | 36.34 | 34.96 | 35.51 | 510,495 | +0.94(+2.73%) |
Oct 26, 2011 | 34.68 | 34.91 | 33.86 | 34.57 | 463,858 | +0.46(+1.35%) |
Oct 25, 2011 | 34.07 | 35.06 | 32.79 | 34.10 | 642,798 | -0.03(-0.09%) |
Oct 24, 2011 | 33.37 | 34.39 | 33.16 | 34.14 | 389,569 | +1.00(+3.01%) |
Oct 21, 2011 | 32.69 | 33.17 | 32.39 | 33.14 | 220,708 | +0.75(+2.31%) |
Oct 20, 2011 | 32.06 | 32.54 | 31.54 | 32.39 | 328,927 | +0.41(+1.29%) |
Oct 19, 2011 | 32.19 | 32.76 | 31.87 | 31.98 | 250,423 | -0.30(-0.92%) |
Oct 18, 2011 | 31.21 | 32.64 | 30.88 | 32.27 | 357,002 | +1.21(+3.89%) |
Oct 17, 2011 | 31.87 | 31.96 | 30.91 | 31.06 | 233,034 | -1.03(-3.21%) |
Oct 14, 2011 | 32.09 | 32.34 | 31.53 | 32.09 | 182,317 | +0.44(+1.38%) |
Oct 13, 2011 | 31.29 | 31.84 | 30.94 | 31.66 | 255,091 | +0.05(+0.15%) |
Oct 12, 2011 | 30.84 | 32.04 | 30.84 | 31.61 | 250,246 | +0.98(+3.21%) |
Oct 11, 2011 | 30.13 | 30.84 | 30.13 | 30.63 | 196,942 | +0.21(+0.69%) |
Oct 10, 2011 | 30.40 | 30.43 | 29.96 | 30.42 | 369,048 | +0.79(+2.66%) |
Oct 07, 2011 | 30.60 | 30.63 | 29.35 | 29.63 | 347,218 | -0.84(-2.77%) |
Oct 06, 2011 | 30.24 | 30.51 | 29.94 | 30.47 | 242,430 | +0.91(+3.09%) |
Oct 05, 2011 | 28.32 | 29.82 | 28.05 | 29.56 | 444,686 | +1.32(+4.67%) |
Oct 04, 2011 | 26.25 | 28.29 | 25.92 | 28.24 | 403,924 | +1.69(+6.38%) |
Oct 03, 2011 | 27.72 | 28.14 | 26.53 | 26.55 | 333,455 | -1.29(-4.65%) |
Sep 30, 2011 | 28.29 | 28.54 | 27.79 | 27.84 | 283,824 | -1.04(-3.59%) |
Sep 29, 2011 | 28.57 | 29.04 | 28.06 | 28.88 | 331,226 | +0.89(+3.18%) |
Sep 28, 2011 | 29.43 | 29.54 | 27.93 | 27.99 | 246,070 | -1.28(-4.37%) |
Sep 27, 2011 | 29.50 | 30.06 | 29.05 | 29.27 | 226,026 | +0.51(+1.76%) |
Sep 26, 2011 | 28.44 | 28.85 | 27.58 | 28.76 | 173,870 | +0.63(+2.25%) |
Sep 23, 2011 | 27.86 | 28.36 | 27.62 | 28.13 | 291,463 | +0.12(+0.42%) |
Sep 22, 2011 | 28.17 | 28.39 | 27.38 | 28.01 | 343,029 | -1.00(-3.44%) |
Sep 21, 2011 | 30.48 | 30.68 | 29.01 | 29.01 | 197,068 | -1.52(-4.98%) |
Sep 20, 2011 | 31.44 | 31.67 | 30.52 | 30.53 | 250,748 | -0.69(-2.20%) |
Sep 19, 2011 | 31.12 | 31.47 | 30.59 | 31.22 | 219,094 | -0.59(-1.86%) |
Sep 16, 2011 | 32.17 | 32.47 | 31.52 | 31.81 | 591,238 | -0.30(-0.95%) |
Sep 15, 2011 | 31.92 | 32.30 | 31.42 | 32.12 | 161,952 | +0.58(+1.83%) |
Sep 14, 2011 | 30.82 | 31.85 | 30.13 | 31.54 | 421,408 | +0.94(+3.09%) |
Sep 13, 2011 | 29.85 | 30.69 | 29.69 | 30.59 | 192,060 | +0.88(+2.97%) |
Sep 12, 2011 | 29.51 | 30.13 | 29.10 | 29.71 | 289,309 | -0.28(-0.94%) |
Sep 09, 2011 | 30.70 | 30.86 | 29.70 | 29.99 | 269,175 | -1.09(-3.51%) |
Sep 08, 2011 | 31.47 | 31.73 | 30.90 | 31.09 | 198,367 | -0.63(-1.99%) |
Sep 07, 2011 | 31.12 | 31.80 | 31.01 | 31.72 | 204,042 | +1.17(+3.83%) |
Sep 06, 2011 | 29.77 | 30.74 | 29.60 | 30.55 | 227,924 | -0.36(-1.16%) |
Sep 02, 2011 | 31.49 | 31.69 | 30.66 | 30.91 | 213,136 | -1.26(-3.93%) |
Sep 01, 2011 | 33.13 | 33.30 | 32.05 | 32.17 | 273,342 | -0.79(-2.39%) |
Aug 31, 2011 | 33.15 | 33.85 | 32.63 | 32.96 | 246,486 | +0.06(+0.19%) |
Aug 30, 2011 | 32.65 | 33.13 | 32.30 | 32.90 | 234,250 | +0.06(+0.19%) |
Aug 29, 2011 | 31.99 | 32.91 | 31.98 | 32.83 | 194,136 | +1.38(+4.39%) |
Aug 26, 2011 | 30.07 | 31.50 | 29.55 | 31.45 | 304,392 | +1.12(+3.68%) |
Aug 25, 2011 | 31.45 | 31.64 | 30.28 | 30.34 | 600,653 | -0.83(-2.66%) |
Aug 24, 2011 | 30.24 | 31.18 | 29.89 | 31.17 | 368,061 | +0.78(+2.58%) |
Aug 23, 2011 | 28.79 | 30.41 | 28.59 | 30.38 | 452,064 | +1.72(+6.00%) |
Aug 22, 2011 | 29.30 | 29.32 | 28.27 | 28.66 | 443,845 | +0.25(+0.87%) |
Aug 19, 2011 | 28.60 | 29.58 | 28.22 | 28.41 | 311,870 | -0.71(-2.45%) |
Aug 18, 2011 | 29.82 | 29.85 | 28.84 | 29.13 | 483,930 | -1.67(-5.44%) |
Aug 17, 2011 | 31.24 | 31.52 | 30.48 | 30.80 | 262,500 | -0.29(-0.92%) |
Aug 16, 2011 | 30.90 | 31.35 | 30.69 | 31.09 | 518,582 | -0.23(-0.74%) |
Aug 15, 2011 | 30.92 | 31.38 | 30.66 | 31.32 | 332,838 | +0.79(+2.59%) |
Aug 12, 2011 | 30.60 | 30.79 | 30.18 | 30.53 | 288,492 | +0.27(+0.90%) |
Aug 11, 2011 | 28.72 | 30.65 | 28.45 | 30.26 | 407,245 | +1.65(+5.77%) |
Aug 10, 2011 | 28.86 | 30.04 | 28.51 | 28.61 | 558,978 | -1.26(-4.20%) |
Aug 09, 2011 | 29.94 | 29.89 | 27.87 | 29.86 | 1,002,351 | +1.94(+6.94%) |
Aug 08, 2011 | 29.94 | 30.45 | 27.93 | 27.93 | 756,204 | -3.31(-10.60%) |
Aug 05, 2011 | 32.37 | 32.54 | 30.45 | 31.24 | 655,819 | -0.64(-1.99%) |
Aug 04, 2011 | 33.70 | 33.79 | 31.86 | 31.87 | 597,505 | -2.50(-7.26%) |
Aug 03, 2011 | 34.42 | 34.60 | 33.53 | 34.37 | 500,352 | -0.12(-0.34%) |
Aug 02, 2011 | 35.65 | 35.90 | 34.44 | 34.48 | 334,657 | -1.49(-4.14%) |
Aug 01, 2011 | 36.24 | 36.37 | 35.52 | 35.97 | 883,550 | +0.07(+0.19%) |
Jul 29, 2011 | 35.28 | 36.24 | 34.75 | 35.90 | 560,763 | +0.04(+0.11%) |
Jul 28, 2011 | 36.89 | 37.17 | 35.76 | 35.86 | 694,001 | -1.04(-2.81%) |
Jul 27, 2011 | 38.16 | 38.21 | 36.85 | 36.90 | 457,171 | -1.40(-3.66%) |
Jul 26, 2011 | 40.05 | 40.60 | 38.16 | 38.30 | 970,635 | -0.72(-1.85%) |
Jul 25, 2011 | 38.04 | 39.34 | 38.04 | 39.03 | 939,978 | +0.62(+1.61%) |
Jul 22, 2011 | 38.38 | 38.51 | 38.31 | 38.41 | 335,577 | +0.50(+1.31%) |
Jul 21, 2011 | 37.85 | 38.42 | 37.45 | 37.91 | 198,549 | +0.18(+0.47%) |
Jul 20, 2011 | 37.72 | 37.98 | 37.41 | 37.73 | 199,641 | +0.09(+0.25%) |
Jul 19, 2011 | 36.92 | 37.68 | 36.92 | 37.64 | 282,738 | +0.98(+2.69%) |
Jul 18, 2011 | 37.14 | 37.17 | 36.41 | 36.65 | 249,638 | -0.71(-1.89%) |
Jul 15, 2011 | 37.42 | 37.57 | 36.91 | 37.36 | 334,936 | +0.16(+0.42%) |
Jul 14, 2011 | 38.13 | 38.17 | 37.10 | 37.20 | 262,659 | -0.71(-1.86%) |
Jul 13, 2011 | 38.23 | 38.47 | 37.84 | 37.91 | 299,680 | -0.12(-0.33%) |
Jul 12, 2011 | 38.21 | 38.50 | 37.97 | 38.03 | 311,544 | -0.38(-0.99%) |
Jul 11, 2011 | 38.89 | 39.05 | 38.23 | 38.41 | 144,370 | -1.06(-2.69%) |
Jul 08, 2011 | 38.95 | 39.50 | 38.89 | 39.47 | 255,658 | -0.10(-0.25%) |
Jul 07, 2011 | 39.66 | 39.91 | 39.46 | 39.58 | 173,244 | +0.34(+0.87%) |
Jul 06, 2011 | 38.96 | 39.28 | 38.54 | 39.23 | 366,135 | +0.21(+0.54%) |
Jul 05, 2011 | 39.16 | 39.40 | 38.92 | 39.03 | 229,529 | -0.18(-0.45%) |
Jul 01, 2011 | 38.50 | 39.43 | 38.43 | 39.20 | 332,398 | +0.91(+2.37%) |
Jun 30, 2011 | 38.18 | 38.74 | 38.18 | 38.30 | 307,987 | +0.26(+0.67%) |
Jun 29, 2011 | 37.60 | 38.23 | 37.46 | 38.04 | 329,274 | +0.53(+1.43%) |
Jun 28, 2011 | 36.44 | 37.57 | 36.41 | 37.51 | 331,533 | +1.10(+3.02%) |
Jun 27, 2011 | 36.42 | 36.58 | 36.06 | 36.41 | 199,584 | +0.06(+0.17%) |
Jun 24, 2011 | 37.05 | 37.43 | 36.28 | 36.34 | 501,905 | -0.79(-2.13%) |
Jun 23, 2011 | 37.01 | 37.19 | 36.51 | 37.13 | 498,757 | -0.36(-0.95%) |
Jun 22, 2011 | 37.60 | 38.06 | 37.47 | 37.49 | 320,082 | -0.20(-0.53%) |
Jun 21, 2011 | 37.11 | 37.89 | 37.11 | 37.69 | 266,794 | +0.80(+2.16%) |
Jun 20, 2011 | 36.89 | 37.04 | 36.75 | 36.89 | 314,507 | +0.43(+1.17%) |
Jun 17, 2011 | 36.17 | 36.65 | 36.09 | 36.47 | 703,307 | +0.69(+1.93%) |
Jun 16, 2011 | 35.96 | 36.17 | 35.39 | 35.78 | 337,924 | -0.21(-0.58%) |
Jun 15, 2011 | 36.28 | 36.68 | 35.82 | 35.99 | 333,956 | -0.71(-1.94%) |
Jun 14, 2011 | 36.24 | 36.84 | 36.14 | 36.70 | 298,241 | +0.95(+2.64%) |
Jun 13, 2011 | 36.03 | 36.03 | 35.46 | 35.75 | 233,623 | -0.12(-0.32%) |
Jun 10, 2011 | 36.30 | 36.42 | 35.74 | 35.87 | 263,903 | -0.69(-1.89%) |
Jun 09, 2011 | 36.12 | 36.68 | 36.02 | 36.56 | 239,099 | +0.40(+1.11%) |
Jun 08, 2011 | 36.37 | 36.58 | 36.10 | 36.16 | 300,232 | -0.40(-1.10%) |
Jun 07, 2011 | 36.44 | 36.91 | 36.18 | 36.56 | 558,678 | +0.29(+0.79%) |
Jun 06, 2011 | 36.47 | 36.59 | 36.15 | 36.27 | 350,783 | -0.32(-0.87%) |
Jun 03, 2011 | 36.34 | 36.89 | 36.22 | 36.59 | 309,626 | +0.58(+1.61%) |
May 24, 2011 | 35.96 | 36.22 | 35.86 | 36.01 | 317,076 | +0.13(+0.37%) |
May 23, 2011 | 36.11 | 36.15 | 35.73 | 35.88 | 588,752 | -0.93(-2.51%) |
May 20, 2011 | 36.76 | 36.95 | 36.13 | 36.80 | 280,680 | -0.05(-0.13%) |
May 19, 2011 | 37.02 | 37.30 | 36.57 | 36.85 | 444,817 | +0.06(+0.17%) |
May 18, 2011 | 35.80 | 36.89 | 35.64 | 36.79 | 348,443 | +0.99(+2.78%) |
May 17, 2011 | 36.16 | 36.30 | 35.59 | 35.79 | 295,762 | -0.55(-1.51%) |
May 16, 2011 | 36.60 | 36.93 | 36.30 | 36.34 | 210,391 | -0.49(-1.34%) |
May 13, 2011 | 37.41 | 37.44 | 36.64 | 36.84 | 298,347 | -0.50(-1.34%) |
May 12, 2011 | 36.78 | 37.34 | 36.53 | 37.34 | 474,720 | +0.36(+0.98%) |
May 11, 2011 | 37.21 | 37.32 | 36.60 | 36.97 | 286,406 | -0.39(-1.05%) |
May 10, 2011 | 37.22 | 37.54 | 37.13 | 37.37 | 153,284 | +0.32(+0.87%) |
May 09, 2011 | 36.69 | 37.29 | 36.47 | 37.04 | 181,915 | +0.28(+0.76%) |
May 06, 2011 | 37.07 | 37.38 | 36.55 | 36.77 | 296,135 | +0.19(+0.53%) |
May 05, 2011 | 36.52 | 37.29 | 36.21 | 36.57 | 406,574 | -0.22(-0.59%) |
May 04, 2011 | 37.65 | 37.71 | 36.62 | 36.79 | 225,884 | -0.86(-2.29%) |
May 03, 2011 | 38.22 | 38.50 | 37.40 | 37.65 | 315,177 | -0.79(-2.05%) |
May 02, 2011 | 38.34 | 38.52 | 38.30 | 38.44 | 396,939 | -0.05(-0.14%) |
Apr 29, 2011 | 38.39 | 38.69 | 38.22 | 38.49 | 244,758 | +0.21(+0.54%) |
Apr 28, 2011 | 38.38 | 38.59 | 38.24 | 38.29 | 242,713 | -0.24(-0.62%) |
Apr 27, 2011 | 38.45 | 38.56 | 38.08 | 38.52 | 248,107 | +0.07(+0.18%) |
Apr 26, 2011 | 38.24 | 38.71 | 38.05 | 38.45 | 450,748 | +0.42(+1.12%) |
Apr 25, 2011 | 38.25 | 38.28 | 37.83 | 38.03 | 361,279 | -0.43(-1.12%) |
Apr 21, 2011 | 38.58 | 38.66 | 38.28 | 38.46 | 414,089 | +0.20(+0.52%) |
Apr 20, 2011 | 38.45 | 38.62 | 38.04 | 38.26 | 643,072 | +0.63(+1.68%) |
Apr 19, 2011 | 39.30 | 39.45 | 37.42 | 37.63 | 1,706,856 | +1.32(+3.63%) |
Apr 18, 2011 | 35.82 | 36.50 | 35.57 | 36.31 | 847,590 | -0.14(-0.38%) |
Apr 15, 2011 | 36.17 | 36.66 | 36.00 | 36.45 | 244,251 | +0.42(+1.18%) |
Apr 14, 2011 | 35.90 | 36.13 | 35.86 | 36.03 | 233,655 | -0.15(-0.43%) |
Apr 13, 2011 | 36.33 | 36.43 | 35.90 | 36.18 | 321,954 | +0.12(+0.32%) |
Apr 12, 2011 | 36.25 | 36.40 | 35.96 | 36.06 | 246,982 | -0.44(-1.20%) |
Apr 11, 2011 | 37.06 | 37.11 | 36.33 | 36.50 | 419,088 | -0.49(-1.33%) |
Apr 08, 2011 | 37.68 | 37.75 | 36.70 | 37.00 | 227,265 | -0.49(-1.30%) |
Apr 07, 2011 | 37.68 | 37.98 | 37.30 | 37.48 | 322,656 | -0.23(-0.61%) |
Apr 06, 2011 | 37.90 | 38.07 | 37.40 | 37.71 | 281,501 | +0.04(+0.10%) |
Apr 05, 2011 | 37.47 | 38.12 | 37.42 | 37.68 | 414,936 | +0.05(+0.12%) |
Apr 04, 2011 | 37.70 | 37.86 | 37.41 | 37.63 | 232,731 | +0.08(+0.23%) |