Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 27.94 | 28.58 | 27.25 | 28.26 | 1,122,061 | +0.65(+2.35%) |
Mar 29, 2012 | 27.36 | 27.73 | 26.86 | 27.61 | 1,376,493 | +0.06(+0.22%) |
Mar 28, 2012 | 28.88 | 28.91 | 26.97 | 27.55 | 1,886,572 | -1.37(-4.74%) |
Mar 27, 2012 | 30.09 | 30.23 | 28.71 | 28.92 | 1,659,488 | -1.14(-3.79%) |
Mar 26, 2012 | 30.86 | 30.88 | 29.81 | 30.06 | 910,910 | -0.19(-0.63%) |
Mar 23, 2012 | 29.56 | 30.63 | 29.01 | 30.25 | 1,932,976 | +1.20(+4.13%) |
Mar 22, 2012 | 30.13 | 30.36 | 28.61 | 29.05 | 1,253,927 | -1.55(-5.07%) |
Mar 21, 2012 | 30.77 | 31.06 | 30.28 | 30.60 | 1,250,088 | +0.01(+0.03%) |
Mar 20, 2012 | 31.23 | 31.23 | 30.11 | 30.59 | 1,066,707 | -0.63(-2.02%) |
Mar 19, 2012 | 29.97 | 31.62 | 29.70 | 31.22 | 1,557,111 | +1.22(+4.07%) |
Mar 16, 2012 | 30.44 | 30.53 | 29.83 | 30.00 | 2,172,066 | +0.32(+1.08%) |
Mar 15, 2012 | 29.35 | 30.12 | 29.00 | 29.68 | 979,718 | +0.30(+1.02%) |
Mar 14, 2012 | 29.71 | 29.94 | 29.06 | 29.38 | 821,883 | -0.46(-1.54%) |
Mar 13, 2012 | 29.61 | 30.11 | 29.06 | 29.84 | 863,385 | +0.43(+1.46%) |
Mar 12, 2012 | 29.18 | 29.46 | 28.43 | 29.41 | 1,065,665 | +0.16(+0.55%) |
Mar 09, 2012 | 29.07 | 29.82 | 28.93 | 29.25 | 564,162 | +0.16(+0.55%) |
Mar 08, 2012 | 28.91 | 29.30 | 28.36 | 29.09 | 667,557 | +0.58(+2.03%) |
Mar 07, 2012 | 28.07 | 28.85 | 27.75 | 28.51 | 971,914 | +0.50(+1.79%) |
Mar 06, 2012 | 27.60 | 28.35 | 27.53 | 28.01 | 947,287 | -0.69(-2.40%) |
Mar 05, 2012 | 29.73 | 29.90 | 28.40 | 28.70 | 1,434,103 | -1.21(-4.06%) |
Mar 02, 2012 | 30.17 | 30.64 | 29.64 | 29.91 | 1,520,606 | -0.38(-1.24%) |
Mar 01, 2012 | 28.68 | 30.50 | 28.29 | 30.29 | 2,318,997 | +2.12(+7.53%) |
Feb 29, 2012 | 27.62 | 28.58 | 26.70 | 28.17 | 1,874,059 | +0.73(+2.66%) |
Feb 28, 2012 | 27.01 | 27.77 | 26.45 | 27.44 | 1,442,090 | -0.18(-0.65%) |
Feb 27, 2012 | 27.50 | 27.96 | 27.02 | 27.62 | 948,178 | -0.15(-0.54%) |
Feb 24, 2012 | 28.33 | 28.33 | 27.59 | 27.77 | 808,389 | -0.38(-1.35%) |
Feb 23, 2012 | 27.20 | 28.22 | 26.92 | 28.15 | 1,168,013 | +0.88(+3.23%) |
Feb 22, 2012 | 27.20 | 27.83 | 27.01 | 27.27 | 620,905 | -0.28(-1.02%) |
Feb 21, 2012 | 27.51 | 27.90 | 26.64 | 27.55 | 1,361,428 | +0.17(+0.62%) |
Feb 17, 2012 | 27.12 | 27.58 | 26.89 | 27.38 | 950,915 | +0.44(+1.63%) |
Feb 16, 2012 | 26.18 | 26.99 | 25.66 | 26.94 | 1,216,851 | +0.64(+2.43%) |
Feb 15, 2012 | 25.55 | 26.52 | 25.18 | 26.30 | 1,308,757 | +1.01(+3.99%) |
Feb 14, 2012 | 24.40 | 25.47 | 24.40 | 25.29 | 1,421,976 | +0.64(+2.60%) |
Feb 13, 2012 | 24.16 | 24.65 | 23.65 | 24.65 | 788,716 | +0.80(+3.35%) |
Feb 10, 2012 | 24.04 | 24.24 | 23.73 | 23.85 | 619,647 | -0.70(-2.85%) |
Feb 09, 2012 | 24.67 | 24.89 | 24.02 | 24.55 | 880,870 | -0.11(-0.45%) |
Feb 08, 2012 | 24.28 | 24.71 | 23.95 | 24.66 | 1,301,660 | +0.52(+2.15%) |
Feb 07, 2012 | 23.62 | 24.20 | 23.05 | 24.14 | 1,379,068 | +0.54(+2.29%) |
Feb 06, 2012 | 23.31 | 23.65 | 23.01 | 23.60 | 1,273,612 | +0.10(+0.43%) |
Feb 03, 2012 | 24.20 | 24.21 | 23.24 | 23.50 | 1,165,712 | -0.15(-0.63%) |
Feb 02, 2012 | 23.86 | 23.96 | 23.06 | 23.65 | 1,435,286 | -0.11(-0.46%) |
Feb 01, 2012 | 24.62 | 24.66 | 23.39 | 23.76 | 1,246,183 | -0.53(-2.18%) |
Jan 31, 2012 | 25.35 | 25.58 | 23.95 | 24.29 | 990,169 | -0.93(-3.69%) |
Jan 30, 2012 | 24.95 | 25.48 | 24.57 | 25.22 | 610,724 | -0.09(-0.36%) |
Jan 27, 2012 | 24.79 | 25.49 | 24.79 | 25.31 | 579,384 | +0.37(+1.48%) |
Jan 26, 2012 | 26.35 | 26.47 | 24.68 | 24.94 | 1,289,796 | -1.18(-4.52%) |
Jan 25, 2012 | 24.77 | 26.23 | 24.35 | 26.12 | 1,693,419 | +1.24(+4.98%) |
Jan 24, 2012 | 24.42 | 25.07 | 23.95 | 24.88 | 1,032,976 | +0.30(+1.22%) |
Jan 23, 2012 | 24.25 | 25.50 | 23.70 | 24.58 | 1,765,737 | +1.49(+6.45%) |
Jan 20, 2012 | 23.81 | 23.89 | 22.79 | 23.09 | 1,521,631 | -0.95(-3.95%) |
Jan 19, 2012 | 24.97 | 25.43 | 23.99 | 24.04 | 1,084,175 | -0.86(-3.45%) |
Jan 18, 2012 | 24.41 | 24.96 | 23.51 | 24.90 | 1,261,467 | +0.65(+2.68%) |
Jan 17, 2012 | 25.49 | 25.60 | 23.87 | 24.25 | 1,550,428 | -0.78(-3.12%) |
Jan 13, 2012 | 26.55 | 26.73 | 24.83 | 25.03 | 1,777,478 | -1.99(-7.36%) |
Jan 12, 2012 | 27.61 | 27.65 | 26.68 | 27.02 | 942,725 | -0.51(-1.85%) |
Jan 11, 2012 | 28.52 | 28.56 | 27.34 | 27.53 | 1,247,669 | -1.31(-4.54%) |
Jan 10, 2012 | 29.29 | 29.50 | 28.59 | 28.84 | 718,867 | +0.12(+0.42%) |
Jan 09, 2012 | 28.13 | 28.80 | 27.94 | 28.72 | 1,084,956 | +0.67(+2.39%) |
Jan 06, 2012 | 27.80 | 28.77 | 27.39 | 28.05 | 1,167,196 | +0.35(+1.26%) |
Jan 05, 2012 | 27.91 | 28.05 | 27.36 | 27.70 | 908,506 | -0.46(-1.63%) |
Jan 04, 2012 | 27.84 | 28.42 | 27.51 | 28.16 | 851,884 | +1.81(+6.87%) |
Dec 30, 2011 | 26.28 | 26.81 | 26.19 | 26.35 | 543,453 | -0.08(-0.30%) |
Dec 29, 2011 | 25.74 | 26.50 | 25.58 | 26.43 | 812,391 | +0.87(+3.40%) |
Dec 28, 2011 | 26.52 | 27.17 | 25.22 | 25.56 | 1,357,659 | -0.39(-1.50%) |
Dec 27, 2011 | 25.44 | 26.01 | 25.27 | 25.95 | 533,777 | +0.47(+1.84%) |
Dec 23, 2011 | 25.02 | 25.51 | 24.90 | 25.48 | 611,640 | +0.75(+3.03%) |
Dec 21, 2011 | 24.89 | 24.98 | 24.08 | 24.73 | 1,593,611 | +0.00(+0.00%) |
Dec 20, 2011 | 25.04 | 25.60 | 24.69 | 24.73 | 1,744,491 | +0.46(+1.90%) |
Dec 19, 2011 | 26.33 | 26.50 | 24.22 | 24.27 | 1,152,124 | -1.80(-6.90%) |
Dec 16, 2011 | 25.64 | 26.44 | 25.37 | 26.07 | 931,171 | +0.76(+3.00%) |
Dec 15, 2011 | 26.23 | 26.64 | 24.93 | 25.31 | 1,227,513 | -0.57(-2.20%) |
Dec 14, 2011 | 27.08 | 27.17 | 25.71 | 25.88 | 1,177,279 | -1.67(-6.06%) |
Dec 13, 2011 | 28.88 | 29.23 | 27.27 | 27.55 | 863,480 | -0.78(-2.75%) |
Dec 12, 2011 | 28.48 | 28.69 | 27.62 | 28.33 | 961,160 | -0.66(-2.28%) |
Dec 09, 2011 | 28.13 | 29.24 | 27.88 | 28.99 | 1,133,267 | +0.96(+3.42%) |
Dec 08, 2011 | 28.96 | 29.13 | 27.94 | 28.03 | 1,016,323 | -1.11(-3.81%) |
Dec 07, 2011 | 29.53 | 29.67 | 28.59 | 29.14 | 1,774,294 | +0.06(+0.21%) |
Dec 06, 2011 | 28.66 | 29.50 | 28.05 | 29.08 | 868,552 | +0.38(+1.32%) |
Dec 05, 2011 | 29.32 | 29.35 | 28.10 | 28.70 | 821,636 | +0.15(+0.53%) |
Dec 02, 2011 | 28.83 | 29.51 | 28.41 | 28.55 | 677,128 | +0.23(+0.81%) |
Dec 01, 2011 | 28.26 | 28.98 | 27.86 | 28.32 | 581,893 | -0.14(-0.49%) |
Nov 30, 2011 | 27.59 | 28.46 | 27.38 | 28.46 | 1,344,939 | +2.21(+8.42%) |
Nov 29, 2011 | 25.88 | 26.58 | 25.50 | 26.25 | 642,015 | +0.44(+1.70%) |
Nov 28, 2011 | 24.98 | 25.98 | 24.71 | 25.81 | 1,549,740 | +1.93(+8.08%) |
Nov 25, 2011 | 24.46 | 25.08 | 23.77 | 23.88 | 667,328 | -0.87(-3.52%) |
Nov 23, 2011 | 25.11 | 25.48 | 24.71 | 24.75 | 1,633,982 | -0.71(-2.79%) |
Nov 22, 2011 | 25.50 | 26.23 | 25.15 | 25.46 | 746,437 | -0.13(-0.51%) |
Nov 21, 2011 | 25.05 | 25.79 | 24.27 | 25.59 | 899,853 | -0.11(-0.43%) |
Nov 18, 2011 | 26.44 | 26.76 | 25.32 | 25.70 | 1,251,853 | -0.51(-1.95%) |
Nov 17, 2011 | 27.98 | 28.09 | 25.88 | 26.21 | 984,305 | -1.88(-6.69%) |
Nov 16, 2011 | 27.38 | 29.13 | 27.38 | 28.09 | 1,410,367 | +0.16(+0.57%) |
Nov 15, 2011 | 26.78 | 28.11 | 26.45 | 27.93 | 1,010,978 | +0.90(+3.33%) |
Nov 14, 2011 | 27.29 | 27.95 | 26.20 | 27.03 | 1,118,276 | -0.37(-1.35%) |
Nov 11, 2011 | 27.68 | 28.00 | 27.18 | 27.40 | 1,067,807 | +0.02(+0.07%) |
Nov 10, 2011 | 27.62 | 28.12 | 26.23 | 27.38 | 1,566,578 | +0.43(+1.60%) |
Nov 09, 2011 | 29.18 | 29.18 | 26.90 | 26.95 | 1,688,514 | -2.31(-7.89%) |
Nov 08, 2011 | 27.06 | 29.39 | 26.41 | 29.26 | 2,973,378 | +0.11(+0.38%) |
Nov 07, 2011 | 28.05 | 30.00 | 28.01 | 29.15 | 1,385,442 | -0.04(-0.14%) |
Nov 04, 2011 | 27.98 | 29.58 | 27.50 | 29.19 | 1,142,871 | +1.02(+3.62%) |
Nov 03, 2011 | 28.50 | 28.58 | 27.08 | 28.17 | 1,400,855 | +0.35(+1.26%) |
Nov 02, 2011 | 26.40 | 28.10 | 26.33 | 27.82 | 1,280,600 | +2.06(+8.00%) |
Nov 01, 2011 | 25.62 | 26.35 | 24.85 | 25.76 | 1,737,547 | -1.44(-5.29%) |
Oct 31, 2011 | 27.47 | 28.04 | 26.60 | 27.20 | 1,108,193 | -1.48(-5.16%) |
Oct 28, 2011 | 28.48 | 29.65 | 28.18 | 28.68 | 882,794 | -0.27(-0.93%) |
Oct 27, 2011 | 29.23 | 29.43 | 27.60 | 28.95 | 1,428,998 | +1.90(+7.02%) |
Oct 26, 2011 | 26.36 | 27.34 | 25.53 | 27.05 | 1,046,904 | +1.25(+4.84%) |
Oct 25, 2011 | 28.02 | 28.14 | 25.80 | 25.80 | 1,011,601 | -1.97(-7.09%) |
Oct 24, 2011 | 26.30 | 27.82 | 26.21 | 27.77 | 1,562,399 | +1.64(+6.28%) |
Oct 21, 2011 | 25.76 | 26.39 | 25.45 | 26.13 | 737,647 | +0.92(+3.65%) |
Oct 20, 2011 | 25.66 | 25.66 | 24.06 | 25.21 | 1,310,597 | -0.62(-2.40%) |
Oct 19, 2011 | 25.96 | 26.86 | 25.50 | 25.83 | 2,372,036 | -0.07(-0.27%) |
Oct 18, 2011 | 24.23 | 26.26 | 23.70 | 25.90 | 1,444,386 | +1.45(+5.93%) |
Oct 17, 2011 | 25.61 | 25.97 | 24.24 | 24.45 | 1,083,896 | -0.57(-2.28%) |
Oct 14, 2011 | 23.52 | 25.26 | 23.52 | 25.02 | 1,634,114 | +2.01(+8.74%) |
Oct 13, 2011 | 22.38 | 23.37 | 22.06 | 23.01 | 1,171,749 | +0.34(+1.50%) |
Oct 12, 2011 | 22.44 | 23.24 | 22.20 | 22.67 | 1,554,925 | +0.26(+1.16%) |
Oct 11, 2011 | 22.00 | 23.10 | 21.74 | 22.41 | 901,571 | +0.11(+0.49%) |
Oct 10, 2011 | 21.12 | 22.71 | 21.01 | 22.30 | 1,096,439 | +1.73(+8.41%) |
Oct 07, 2011 | 21.58 | 21.77 | 20.08 | 20.57 | 968,142 | -0.87(-4.06%) |
Oct 06, 2011 | 21.25 | 21.55 | 19.98 | 21.44 | 1,300,060 | +0.99(+4.84%) |
Oct 05, 2011 | 20.01 | 20.66 | 19.31 | 20.45 | 1,669,177 | +0.54(+2.71%) |
Oct 04, 2011 | 18.73 | 20.10 | 18.02 | 19.91 | 1,805,062 | +0.58(+3.00%) |
Oct 03, 2011 | 21.12 | 21.46 | 19.25 | 19.33 | 1,574,466 | -2.23(-10.32%) |
Sep 30, 2011 | 22.28 | 22.92 | 21.40 | 21.55 | 1,546,927 | -1.45(-6.28%) |
Sep 29, 2011 | 23.88 | 24.42 | 21.52 | 23.00 | 2,952,921 | +1.75(+8.24%) |
Sep 28, 2011 | 23.77 | 23.83 | 21.24 | 21.25 | 1,350,234 | -2.58(-10.83%) |
Sep 27, 2011 | 23.63 | 25.04 | 23.30 | 23.83 | 1,270,555 | +1.30(+5.77%) |
Sep 26, 2011 | 22.15 | 22.58 | 20.95 | 22.53 | 1,588,966 | +0.64(+2.92%) |
Sep 23, 2011 | 23.16 | 24.13 | 21.48 | 21.89 | 1,972,766 | -1.55(-6.61%) |
Sep 22, 2011 | 24.69 | 24.71 | 22.60 | 23.44 | 1,401,321 | -2.30(-8.94%) |
Sep 21, 2011 | 27.22 | 27.77 | 25.66 | 25.74 | 775,126 | -1.54(-5.65%) |
Sep 20, 2011 | 28.36 | 28.86 | 27.27 | 27.28 | 487,547 | -0.91(-3.23%) |
Sep 19, 2011 | 27.51 | 28.59 | 26.80 | 28.19 | 851,787 | -0.09(-0.32%) |
Sep 16, 2011 | 29.15 | 29.34 | 27.91 | 28.28 | 833,916 | -0.58(-2.01%) |
Sep 15, 2011 | 29.15 | 29.47 | 28.03 | 28.86 | 1,054,726 | +0.25(+0.87%) |
Sep 14, 2011 | 28.77 | 29.12 | 27.35 | 28.61 | 661,536 | +0.06(+0.21%) |
Sep 13, 2011 | 27.74 | 28.69 | 27.10 | 28.55 | 978,453 | +1.09(+3.97%) |
Sep 12, 2011 | 26.96 | 27.95 | 26.55 | 27.46 | 655,600 | -0.04(-0.15%) |
Sep 09, 2011 | 28.53 | 29.16 | 27.10 | 27.50 | 731,058 | -1.63(-5.60%) |
Sep 08, 2011 | 29.18 | 30.42 | 28.58 | 29.13 | 1,075,815 | -0.27(-0.92%) |
Sep 07, 2011 | 28.00 | 30.17 | 28.00 | 29.40 | 1,278,147 | +1.97(+7.18%) |
Sep 06, 2011 | 26.54 | 27.47 | 26.31 | 27.43 | 1,006,252 | -0.11(-0.40%) |
Sep 02, 2011 | 28.40 | 28.46 | 27.01 | 27.54 | 1,042,288 | -1.79(-6.10%) |
Sep 01, 2011 | 29.84 | 30.54 | 29.13 | 29.33 | 1,808,291 | -0.69(-2.30%) |
Aug 31, 2011 | 29.33 | 30.59 | 29.33 | 30.02 | 1,707,705 | +0.10(+0.33%) |
Aug 30, 2011 | 29.14 | 30.08 | 28.87 | 29.92 | 679,468 | +0.54(+1.84%) |
Aug 29, 2011 | 28.23 | 29.59 | 28.14 | 29.38 | 883,149 | +1.67(+6.03%) |
Aug 26, 2011 | 26.25 | 27.85 | 25.03 | 27.71 | 1,765,570 | +1.28(+4.84%) |
Aug 25, 2011 | 28.20 | 28.42 | 26.08 | 26.43 | 918,622 | -1.42(-5.10%) |
Aug 24, 2011 | 27.93 | 28.27 | 27.09 | 27.85 | 611,330 | -0.13(-0.46%) |
Aug 23, 2011 | 26.31 | 28.25 | 25.75 | 27.98 | 1,351,079 | +1.99(+7.66%) |
Aug 22, 2011 | 28.97 | 28.97 | 25.85 | 25.99 | 983,108 | -1.36(-4.97%) |
Aug 19, 2011 | 27.05 | 28.57 | 26.86 | 27.35 | 928,097 | -0.13(-0.47%) |
Aug 18, 2011 | 28.73 | 28.73 | 26.88 | 27.48 | 1,659,550 | -2.48(-8.28%) |
Aug 17, 2011 | 30.04 | 30.95 | 29.50 | 29.96 | 798,335 | +0.48(+1.63%) |
Aug 16, 2011 | 31.77 | 32.00 | 29.39 | 29.48 | 1,359,728 | -2.46(-7.70%) |
Aug 15, 2011 | 30.77 | 32.18 | 30.62 | 31.94 | 1,003,381 | +1.57(+5.17%) |
Aug 12, 2011 | 30.77 | 30.85 | 29.83 | 30.37 | 1,316,101 | +0.56(+1.88%) |
Aug 11, 2011 | 27.73 | 30.26 | 26.88 | 29.81 | 1,407,244 | +3.03(+11.31%) |
Aug 10, 2011 | 26.75 | 28.07 | 26.18 | 26.78 | 2,330,932 | -0.84(-3.04%) |
Aug 09, 2011 | 28.24 | 28.76 | 25.33 | 27.62 | 2,893,513 | +0.59(+2.18%) |
Aug 08, 2011 | 29.21 | 29.49 | 26.19 | 27.03 | 1,887,049 | -3.88(-12.55%) |
Aug 05, 2011 | 33.76 | 34.26 | 29.58 | 30.91 | 2,342,009 | -2.47(-7.40%) |
Aug 04, 2011 | 35.92 | 35.92 | 33.31 | 33.38 | 1,573,079 | -3.16(-8.65%) |
Aug 03, 2011 | 37.06 | 37.43 | 34.63 | 36.54 | 1,094,628 | -0.22(-0.60%) |
Aug 02, 2011 | 38.55 | 39.44 | 36.69 | 36.76 | 841,233 | -2.05(-5.28%) |
Aug 01, 2011 | 39.15 | 39.71 | 38.30 | 38.81 | 968,365 | +0.41(+1.07%) |
Jul 29, 2011 | 37.22 | 38.98 | 36.76 | 38.40 | 776,560 | +0.63(+1.67%) |
Jul 28, 2011 | 38.66 | 38.73 | 37.56 | 37.77 | 783,399 | -0.94(-2.43%) |
Jul 27, 2011 | 39.88 | 39.89 | 38.06 | 38.71 | 854,405 | -1.40(-3.49%) |
Jul 26, 2011 | 40.76 | 41.17 | 40.04 | 40.11 | 443,385 | -0.77(-1.88%) |
Jul 25, 2011 | 41.05 | 41.53 | 40.54 | 40.88 | 565,146 | -0.66(-1.59%) |
Jul 22, 2011 | 41.72 | 42.09 | 40.55 | 41.54 | 788,106 | +0.42(+1.02%) |
Jul 21, 2011 | 40.46 | 41.23 | 40.30 | 41.12 | 1,063,875 | +1.11(+2.77%) |
Jul 20, 2011 | 40.38 | 40.59 | 39.65 | 40.01 | 1,219,550 | -0.19(-0.47%) |
Jul 19, 2011 | 38.95 | 40.66 | 38.84 | 40.20 | 1,891,800 | +1.44(+3.72%) |
Jul 18, 2011 | 39.18 | 39.42 | 38.32 | 38.76 | 1,221,803 | -0.65(-1.65%) |
Jul 15, 2011 | 39.50 | 40.56 | 39.16 | 39.41 | 2,112,943 | +1.42(+3.74%) |
Jul 14, 2011 | 39.71 | 39.76 | 37.91 | 37.99 | 1,430,880 | -1.23(-3.14%) |
Jul 13, 2011 | 41.36 | 41.36 | 38.93 | 39.22 | 2,705,303 | -0.44(-1.11%) |
Jul 12, 2011 | 39.83 | 40.55 | 39.33 | 39.66 | 1,159,270 | -0.33(-0.83%) |
Jul 11, 2011 | 41.61 | 42.17 | 39.72 | 39.99 | 1,007,170 | -2.37(-5.59%) |
Jul 08, 2011 | 42.30 | 42.73 | 41.47 | 42.36 | 822,937 | -0.59(-1.37%) |
Jul 07, 2011 | 43.70 | 44.17 | 42.67 | 42.95 | 907,600 | -0.16(-0.37%) |
Jul 06, 2011 | 43.29 | 43.83 | 42.24 | 43.11 | 546,755 | -0.36(-0.83%) |
Jul 05, 2011 | 42.26 | 44.07 | 42.17 | 43.47 | 959,016 | +1.45(+3.45%) |
Jul 01, 2011 | 40.44 | 42.87 | 40.43 | 42.02 | 824,529 | +0.27(+0.65%) |
Jun 30, 2011 | 41.07 | 42.72 | 41.07 | 41.75 | 1,101,365 | +0.64(+1.56%) |
Jun 29, 2011 | 38.75 | 42.05 | 38.48 | 41.11 | 1,913,098 | +2.55(+6.61%) |
Jun 28, 2011 | 36.65 | 38.77 | 36.15 | 38.56 | 1,026,263 | +2.16(+5.93%) |
Jun 27, 2011 | 35.70 | 36.46 | 35.25 | 36.40 | 1,193,605 | -0.09(-0.25%) |
Jun 24, 2011 | 36.82 | 37.16 | 36.04 | 36.49 | 962,359 | -0.38(-1.03%) |
Jun 23, 2011 | 36.95 | 37.14 | 35.43 | 36.87 | 993,743 | -0.90(-2.38%) |
Jun 22, 2011 | 36.79 | 38.61 | 36.39 | 37.77 | 1,362,886 | +0.96(+2.61%) |
Jun 21, 2011 | 35.10 | 37.37 | 35.00 | 36.81 | 1,064,149 | +2.08(+5.99%) |
Jun 20, 2011 | 34.72 | 35.45 | 34.48 | 34.73 | 598,500 | -0.43(-1.22%) |
Jun 17, 2011 | 35.02 | 35.53 | 34.43 | 35.16 | 1,044,293 | +0.28(+0.80%) |
Jun 16, 2011 | 34.72 | 35.59 | 34.21 | 34.88 | 665,689 | +0.13(+0.37%) |
Jun 15, 2011 | 34.90 | 35.88 | 34.48 | 34.75 | 581,314 | -0.60(-1.70%) |
Jun 14, 2011 | 35.12 | 36.20 | 35.03 | 35.35 | 513,967 | +0.56(+1.61%) |
Jun 13, 2011 | 36.46 | 36.86 | 33.46 | 34.79 | 1,075,526 | -1.57(-4.32%) |
Jun 10, 2011 | 36.86 | 37.25 | 36.04 | 36.36 | 497,254 | -1.06(-2.83%) |
Jun 09, 2011 | 36.60 | 37.97 | 36.47 | 37.42 | 795,561 | +1.05(+2.89%) |
Jun 08, 2011 | 35.60 | 37.75 | 35.44 | 36.37 | 1,017,698 | +1.36(+3.88%) |
Jun 07, 2011 | 35.72 | 36.69 | 34.89 | 35.01 | 542,137 | -0.71(-1.99%) |
Jun 06, 2011 | 36.62 | 36.73 | 35.55 | 35.72 | 718,189 | -0.46(-1.27%) |
Jun 03, 2011 | 36.44 | 36.95 | 35.76 | 36.18 | 618,253 | -0.80(-2.16%) |
May 24, 2011 | 35.58 | 37.81 | 35.11 | 36.98 | 1,320,430 | +2.50(+7.25%) |
May 23, 2011 | 35.00 | 35.00 | 34.16 | 34.48 | 667,017 | -1.19(-3.34%) |
May 20, 2011 | 34.98 | 35.75 | 34.45 | 35.67 | 783,900 | +0.51(+1.44%) |
May 19, 2011 | 35.01 | 35.38 | 34.38 | 35.16 | 550,699 | +0.41(+1.17%) |
May 18, 2011 | 32.93 | 35.14 | 32.87 | 34.76 | 895,404 | +1.97(+6.01%) |
May 17, 2011 | 33.34 | 33.68 | 32.47 | 32.79 | 1,014,354 | -0.80(-2.38%) |
May 16, 2011 | 34.90 | 35.39 | 33.36 | 33.59 | 1,147,630 | -1.66(-4.72%) |
May 13, 2011 | 35.35 | 35.66 | 34.36 | 35.26 | 594,671 | +0.01(+0.01%) |
May 12, 2011 | 35.10 | 36.34 | 34.10 | 35.25 | 739,336 | -0.17(-0.48%) |
May 11, 2011 | 37.09 | 37.09 | 35.16 | 35.42 | 823,828 | -1.71(-4.61%) |
May 10, 2011 | 36.46 | 37.24 | 35.70 | 37.13 | 750,905 | +0.62(+1.70%) |
May 09, 2011 | 34.44 | 36.54 | 34.44 | 36.51 | 831,063 | +2.24(+6.54%) |
May 06, 2011 | 35.21 | 35.86 | 33.55 | 34.27 | 930,320 | -0.20(-0.58%) |
May 05, 2011 | 35.68 | 35.97 | 33.88 | 34.47 | 1,267,222 | -1.69(-4.67%) |
May 04, 2011 | 37.50 | 37.50 | 34.89 | 36.16 | 1,181,979 | -1.40(-3.73%) |
May 03, 2011 | 39.00 | 39.25 | 37.43 | 37.56 | 834,028 | -1.60(-4.09%) |
May 02, 2011 | 39.09 | 40.87 | 38.78 | 39.16 | 503,065 | -0.68(-1.71%) |
Apr 29, 2011 | 38.88 | 39.91 | 38.47 | 39.84 | 450,696 | +1.13(+2.92%) |
Apr 28, 2011 | 38.80 | 39.48 | 38.15 | 38.71 | 508,785 | -0.04(-0.10%) |
Apr 27, 2011 | 38.37 | 39.00 | 36.92 | 38.75 | 663,660 | +0.73(+1.92%) |
Apr 26, 2011 | 37.14 | 38.35 | 36.01 | 38.02 | 293,176 | +0.95(+2.56%) |
Apr 25, 2011 | 37.01 | 37.37 | 36.51 | 37.07 | 482,223 | -0.03(-0.08%) |
Apr 21, 2011 | 37.34 | 37.36 | 36.07 | 37.10 | 533,816 | +0.02(+0.05%) |
Apr 20, 2011 | 36.86 | 37.28 | 36.40 | 37.08 | 305,478 | +0.82(+2.26%) |
Apr 19, 2011 | 35.83 | 36.36 | 34.69 | 36.26 | 645,536 | +0.58(+1.63%) |
Apr 18, 2011 | 36.06 | 36.06 | 35.12 | 35.68 | 417,871 | -0.50(-1.38%) |
Apr 15, 2011 | 35.75 | 36.45 | 35.20 | 36.18 | 376,646 | +0.44(+1.23%) |
Apr 14, 2011 | 35.54 | 35.86 | 35.00 | 35.74 | 756,203 | +0.19(+0.53%) |
Apr 13, 2011 | 35.59 | 36.21 | 34.25 | 35.55 | 1,036,562 | +0.19(+0.54%) |
Apr 12, 2011 | 35.96 | 35.96 | 33.80 | 35.36 | 921,760 | -0.90(-2.48%) |
Apr 11, 2011 | 37.31 | 37.71 | 36.25 | 36.26 | 495,098 | -0.99(-2.66%) |
Apr 08, 2011 | 38.01 | 38.30 | 36.80 | 37.25 | 498,496 | -0.44(-1.17%) |
Apr 07, 2011 | 37.77 | 38.08 | 37.04 | 37.69 | 385,903 | -0.12(-0.32%) |
Apr 06, 2011 | 37.98 | 38.45 | 37.43 | 37.81 | 482,008 | +0.20(+0.53%) |
Apr 05, 2011 | 37.52 | 37.99 | 37.14 | 37.61 | 389,719 | -0.07(-0.19%) |
Apr 04, 2011 | 37.63 | 38.11 | 37.33 | 37.68 | 457,520 | +0.20(+0.53%) |