Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 49.51 | 49.67 | 49.17 | 49.32 | 585,975 | -0.31(-0.63%) |
Apr 27, 2012 | 49.43 | 49.82 | 49.10 | 49.63 | 971,565 | +0.24(+0.49%) |
Apr 26, 2012 | 49.68 | 49.68 | 48.64 | 49.39 | 794,788 | -0.56(-1.12%) |
Apr 25, 2012 | 49.95 | 50.32 | 49.71 | 49.96 | 547,066 | +0.33(+0.66%) |
Apr 24, 2012 | 49.63 | 49.88 | 49.36 | 49.63 | 485,146 | +0.19(+0.38%) |
Apr 23, 2012 | 49.11 | 49.48 | 48.69 | 49.44 | 635,016 | -0.51(-1.02%) |
Apr 20, 2012 | 49.65 | 50.23 | 49.30 | 49.95 | 1,225,875 | +0.56(+1.14%) |
Apr 19, 2012 | 50.22 | 50.22 | 48.86 | 49.39 | 1,218,704 | -0.74(-1.48%) |
Apr 18, 2012 | 50.30 | 50.52 | 49.96 | 50.13 | 971,291 | -0.52(-1.02%) |
Apr 17, 2012 | 51.03 | 51.21 | 50.64 | 50.64 | 870,700 | -0.11(-0.21%) |
Apr 16, 2012 | 50.24 | 51.00 | 49.81 | 50.75 | 1,436,980 | +0.81(+1.63%) |
Apr 13, 2012 | 49.27 | 50.59 | 49.08 | 49.94 | 1,700,948 | +0.14(+0.29%) |
Apr 12, 2012 | 48.49 | 49.88 | 48.48 | 49.80 | 1,335,487 | +1.19(+2.46%) |
Apr 11, 2012 | 48.89 | 49.03 | 48.37 | 48.60 | 1,357,287 | +0.18(+0.37%) |
Apr 10, 2012 | 49.07 | 49.13 | 48.20 | 48.42 | 1,291,202 | -0.66(-1.34%) |
Apr 09, 2012 | 49.16 | 49.50 | 48.75 | 49.08 | 704,688 | -0.78(-1.57%) |
Apr 05, 2012 | 49.60 | 50.02 | 49.36 | 49.87 | 737,384 | +0.18(+0.36%) |
Apr 04, 2012 | 49.36 | 49.88 | 49.22 | 49.69 | 1,056,644 | -0.01(-0.02%) |
Apr 03, 2012 | 49.27 | 49.70 | 48.98 | 49.70 | 667,332 | +0.54(+1.11%) |
Apr 02, 2012 | 48.50 | 49.54 | 48.39 | 49.15 | 718,882 | +0.67(+1.38%) |
Mar 30, 2012 | 49.28 | 49.31 | 48.44 | 48.48 | 815,856 | -0.49(-1.00%) |
Mar 29, 2012 | 48.66 | 49.08 | 48.21 | 48.98 | 772,932 | +0.04(+0.09%) |
Mar 28, 2012 | 48.98 | 49.17 | 48.34 | 48.93 | 865,021 | +0.01(+0.02%) |
Mar 27, 2012 | 49.03 | 49.16 | 48.33 | 48.92 | 873,723 | +0.26(+0.53%) |
Mar 26, 2012 | 48.34 | 48.66 | 47.87 | 48.66 | 774,704 | +0.78(+1.64%) |
Mar 23, 2012 | 47.90 | 48.00 | 47.09 | 47.88 | 485,927 | +0.07(+0.15%) |
Mar 22, 2012 | 47.56 | 47.86 | 47.08 | 47.81 | 741,519 | -0.22(-0.46%) |
Mar 21, 2012 | 47.90 | 48.28 | 47.62 | 48.03 | 636,336 | +0.27(+0.56%) |
Mar 20, 2012 | 48.08 | 48.18 | 47.65 | 47.76 | 711,629 | -0.70(-1.44%) |
Mar 19, 2012 | 48.60 | 48.89 | 48.34 | 48.46 | 499,242 | -0.27(-0.55%) |
Mar 16, 2012 | 48.92 | 48.92 | 48.20 | 48.73 | 1,309,393 | -0.01(-0.02%) |
Mar 15, 2012 | 47.16 | 48.98 | 47.13 | 48.73 | 1,215,968 | +1.65(+3.50%) |
Mar 14, 2012 | 47.57 | 47.70 | 46.74 | 47.08 | 614,273 | -0.41(-0.86%) |
Mar 13, 2012 | 46.83 | 47.51 | 46.48 | 47.49 | 757,643 | +0.91(+1.95%) |
Mar 12, 2012 | 46.64 | 47.04 | 46.40 | 46.59 | 626,587 | +0.08(+0.17%) |
Mar 09, 2012 | 45.76 | 46.63 | 45.52 | 46.50 | 817,214 | +0.85(+1.86%) |
Mar 08, 2012 | 45.10 | 46.01 | 44.92 | 45.66 | 1,054,499 | +0.62(+1.39%) |
Mar 07, 2012 | 45.19 | 45.19 | 44.57 | 45.03 | 860,286 | -0.04(-0.08%) |
Mar 06, 2012 | 45.34 | 45.43 | 44.85 | 45.07 | 714,415 | -0.62(-1.37%) |
Mar 05, 2012 | 45.38 | 45.76 | 45.12 | 45.69 | 558,368 | +0.32(+0.71%) |
Mar 02, 2012 | 45.60 | 45.77 | 45.17 | 45.37 | 962,110 | -1.08(-2.32%) |
Mar 01, 2012 | 45.73 | 46.74 | 45.72 | 46.45 | 953,668 | +0.78(+1.72%) |
Feb 29, 2012 | 45.35 | 45.95 | 45.24 | 45.67 | 1,183,070 | +0.36(+0.79%) |
Feb 28, 2012 | 45.40 | 45.99 | 45.25 | 45.31 | 1,080,737 | -0.18(-0.39%) |
Feb 27, 2012 | 45.14 | 45.73 | 44.86 | 45.49 | 897,215 | +0.19(+0.41%) |
Feb 24, 2012 | 45.21 | 45.85 | 45.12 | 45.30 | 1,066,006 | +0.34(+0.75%) |
Feb 23, 2012 | 45.45 | 45.45 | 44.86 | 44.96 | 1,630,073 | -0.47(-1.04%) |
Feb 22, 2012 | 45.76 | 46.04 | 45.33 | 45.43 | 1,013,764 | -0.33(-0.72%) |
Feb 21, 2012 | 46.18 | 46.33 | 45.55 | 45.76 | 828,539 | -0.39(-0.85%) |
Feb 17, 2012 | 46.78 | 46.81 | 45.89 | 46.16 | 711,285 | -0.51(-1.09%) |
Feb 16, 2012 | 45.78 | 46.73 | 45.57 | 46.67 | 641,049 | +1.00(+2.19%) |
Feb 15, 2012 | 46.36 | 46.38 | 45.44 | 45.67 | 968,191 | -0.45(-0.99%) |
Feb 14, 2012 | 46.42 | 46.63 | 45.96 | 46.12 | 942,841 | -0.51(-1.09%) |
Feb 13, 2012 | 46.93 | 47.18 | 46.58 | 46.63 | 953,232 | -0.02(-0.04%) |
Feb 10, 2012 | 46.35 | 46.65 | 45.97 | 46.65 | 1,191,319 | -0.30(-0.65%) |
Feb 09, 2012 | 46.25 | 47.16 | 46.21 | 46.95 | 1,101,442 | +0.78(+1.70%) |
Feb 08, 2012 | 46.59 | 46.76 | 45.91 | 46.17 | 849,590 | -0.42(-0.90%) |
Feb 07, 2012 | 46.20 | 46.84 | 45.89 | 46.59 | 1,237,351 | +0.42(+0.91%) |
Feb 06, 2012 | 45.55 | 46.25 | 45.40 | 46.17 | 1,208,033 | +0.36(+0.78%) |
Feb 03, 2012 | 46.00 | 46.42 | 45.70 | 45.81 | 974,638 | +0.30(+0.66%) |
Feb 02, 2012 | 46.09 | 46.09 | 45.41 | 45.51 | 1,345,775 | -0.40(-0.87%) |
Feb 01, 2012 | 45.85 | 46.15 | 45.40 | 45.91 | 1,317,323 | +0.49(+1.08%) |
Jan 31, 2012 | 45.20 | 45.63 | 44.63 | 45.42 | 1,699,353 | +0.28(+0.63%) |
Jan 30, 2012 | 45.12 | 45.25 | 44.51 | 45.14 | 915,201 | -0.05(-0.12%) |
Jan 27, 2012 | 44.92 | 46.16 | 44.66 | 45.19 | 3,043,224 | +1.34(+3.06%) |
Jan 26, 2012 | 43.64 | 44.46 | 43.35 | 43.85 | 1,682,513 | +0.60(+1.38%) |
Jan 25, 2012 | 43.22 | 43.52 | 42.88 | 43.25 | 1,468,719 | +0.10(+0.23%) |
Jan 24, 2012 | 42.81 | 43.16 | 42.52 | 43.15 | 783,987 | -0.04(-0.08%) |
Jan 23, 2012 | 43.11 | 43.26 | 42.53 | 43.19 | 1,088,856 | -0.22(-0.51%) |
Jan 20, 2012 | 43.56 | 43.56 | 43.14 | 43.41 | 790,019 | -0.05(-0.12%) |
Jan 19, 2012 | 42.96 | 43.50 | 42.76 | 43.46 | 961,508 | +0.62(+1.45%) |
Jan 18, 2012 | 42.63 | 42.97 | 42.43 | 42.84 | 950,642 | +0.38(+0.90%) |
Jan 17, 2012 | 42.09 | 42.73 | 41.98 | 42.46 | 979,769 | +0.16(+0.38%) |
Jan 13, 2012 | 41.99 | 42.43 | 41.61 | 42.30 | 1,256,821 | +0.20(+0.46%) |
Jan 12, 2012 | 41.41 | 42.24 | 41.33 | 42.10 | 1,252,018 | +0.73(+1.76%) |
Jan 11, 2012 | 40.69 | 41.40 | 40.69 | 41.37 | 742,256 | +0.44(+1.06%) |
Jan 10, 2012 | 40.66 | 40.98 | 40.28 | 40.94 | 772,700 | +0.81(+2.02%) |
Jan 09, 2012 | 39.79 | 40.16 | 39.70 | 40.13 | 501,884 | +0.36(+0.89%) |
Jan 06, 2012 | 39.39 | 39.89 | 39.28 | 39.77 | 788,603 | +0.44(+1.11%) |
Jan 05, 2012 | 39.48 | 39.80 | 39.08 | 39.34 | 1,660,408 | -1.00(-2.47%) |
Jan 04, 2012 | 40.24 | 40.58 | 39.80 | 40.33 | 508,243 | +0.25(+0.62%) |
Dec 30, 2011 | 40.49 | 40.54 | 40.08 | 40.08 | 432,140 | -0.41(-1.01%) |
Dec 29, 2011 | 40.13 | 40.59 | 39.87 | 40.49 | 462,392 | +0.53(+1.34%) |
Dec 28, 2011 | 40.47 | 40.66 | 39.74 | 39.96 | 500,162 | -0.46(-1.14%) |
Dec 27, 2011 | 40.18 | 40.62 | 39.64 | 40.42 | 230,884 | +0.25(+0.62%) |
Dec 23, 2011 | 40.12 | 40.44 | 40.01 | 40.17 | 459,809 | +0.23(+0.58%) |
Dec 21, 2011 | 39.78 | 40.00 | 39.33 | 39.94 | 662,004 | +0.07(+0.18%) |
Dec 20, 2011 | 39.37 | 40.47 | 39.37 | 39.87 | 741,642 | +1.16(+2.99%) |
Dec 19, 2011 | 39.93 | 40.24 | 38.59 | 38.72 | 526,495 | -0.83(-2.09%) |
Dec 16, 2011 | 38.84 | 39.98 | 38.76 | 39.54 | 2,032,752 | +1.04(+2.70%) |
Dec 15, 2011 | 38.47 | 38.84 | 38.25 | 38.50 | 1,186,007 | +0.53(+1.41%) |
Dec 14, 2011 | 38.39 | 38.63 | 37.90 | 37.97 | 749,361 | -0.64(-1.66%) |
Dec 13, 2011 | 39.57 | 39.89 | 38.41 | 38.61 | 665,552 | -0.78(-1.99%) |
Dec 12, 2011 | 39.47 | 39.52 | 39.12 | 39.39 | 487,001 | -0.40(-1.01%) |
Dec 09, 2011 | 39.37 | 39.86 | 39.20 | 39.79 | 832,960 | +0.62(+1.59%) |
Dec 08, 2011 | 39.70 | 39.94 | 39.09 | 39.17 | 1,030,269 | -1.05(-2.61%) |
Dec 07, 2011 | 40.16 | 40.33 | 39.70 | 40.22 | 1,099,524 | -0.28(-0.68%) |
Dec 06, 2011 | 40.92 | 41.06 | 40.32 | 40.49 | 921,747 | -0.44(-1.09%) |
Dec 05, 2011 | 41.27 | 41.44 | 40.58 | 40.94 | 956,400 | +0.30(+0.74%) |
Dec 02, 2011 | 40.73 | 41.33 | 40.51 | 40.64 | 1,042,627 | +0.20(+0.48%) |
Dec 01, 2011 | 40.75 | 40.75 | 40.30 | 40.44 | 866,762 | -0.22(-0.55%) |
Nov 30, 2011 | 40.16 | 40.71 | 40.01 | 40.66 | 1,790,964 | +1.07(+2.70%) |
Nov 29, 2011 | 39.03 | 39.78 | 38.79 | 39.60 | 1,166,292 | +0.66(+1.69%) |
Nov 28, 2011 | 39.03 | 39.27 | 38.57 | 38.94 | 843,010 | +0.92(+2.41%) |
Nov 25, 2011 | 38.19 | 38.67 | 37.91 | 38.02 | 398,465 | -0.18(-0.47%) |
Nov 23, 2011 | 38.67 | 38.75 | 37.88 | 38.20 | 1,290,806 | -0.86(-2.21%) |
Nov 22, 2011 | 38.78 | 39.12 | 38.47 | 39.06 | 1,728,276 | +0.21(+0.55%) |
Nov 21, 2011 | 38.17 | 39.02 | 37.56 | 38.85 | 1,734,628 | +0.14(+0.37%) |
Nov 18, 2011 | 39.04 | 39.08 | 38.41 | 38.71 | 1,429,090 | -0.05(-0.14%) |
Nov 17, 2011 | 37.67 | 39.39 | 37.54 | 38.76 | 2,562,377 | +0.99(+2.61%) |
Nov 16, 2011 | 37.62 | 38.35 | 37.48 | 37.77 | 1,520,866 | -0.24(-0.63%) |
Nov 15, 2011 | 37.29 | 38.21 | 37.24 | 38.01 | 660,781 | +0.53(+1.42%) |
Nov 14, 2011 | 37.79 | 38.11 | 37.28 | 37.48 | 613,482 | -0.61(-1.61%) |
Nov 11, 2011 | 37.05 | 38.19 | 36.92 | 38.09 | 943,531 | +1.51(+4.12%) |
Nov 10, 2011 | 37.05 | 37.12 | 36.38 | 36.58 | 696,005 | -0.03(-0.07%) |
Nov 09, 2011 | 37.06 | 37.31 | 36.24 | 36.61 | 702,417 | -1.35(-3.55%) |
Nov 08, 2011 | 37.07 | 38.12 | 36.66 | 37.96 | 1,124,250 | +1.06(+2.88%) |
Nov 07, 2011 | 37.07 | 37.31 | 36.36 | 36.89 | 956,251 | -0.30(-0.81%) |
Nov 04, 2011 | 37.60 | 37.81 | 36.97 | 37.20 | 1,518,082 | -0.79(-2.08%) |
Nov 03, 2011 | 37.65 | 38.06 | 36.88 | 37.99 | 934,630 | +0.51(+1.37%) |
Nov 02, 2011 | 37.56 | 37.83 | 36.92 | 37.47 | 566,227 | +0.46(+1.25%) |
Nov 01, 2011 | 36.41 | 37.53 | 36.16 | 37.01 | 1,088,215 | -0.51(-1.35%) |
Oct 31, 2011 | 37.62 | 38.57 | 37.15 | 37.52 | 1,325,252 | -1.24(-3.20%) |
Oct 28, 2011 | 38.44 | 39.00 | 38.31 | 38.76 | 1,030,175 | +0.26(+0.67%) |
Oct 27, 2011 | 38.16 | 38.95 | 37.38 | 38.50 | 1,483,288 | +1.41(+3.80%) |
Oct 26, 2011 | 37.39 | 37.52 | 36.38 | 37.09 | 1,043,604 | -0.01(-0.02%) |
Oct 25, 2011 | 37.67 | 37.77 | 36.89 | 37.10 | 1,088,026 | -0.80(-2.11%) |
Oct 24, 2011 | 37.97 | 38.57 | 37.88 | 37.90 | 1,126,176 | +0.04(+0.09%) |
Oct 21, 2011 | 37.44 | 37.90 | 37.02 | 37.86 | 1,386,102 | +0.94(+2.55%) |
Oct 20, 2011 | 36.65 | 36.97 | 36.03 | 36.92 | 1,039,653 | +0.41(+1.12%) |
Oct 19, 2011 | 36.80 | 37.14 | 36.33 | 36.51 | 1,516,028 | -0.81(-2.16%) |
Oct 18, 2011 | 36.68 | 37.67 | 36.16 | 37.32 | 1,441,912 | +0.92(+2.53%) |
Oct 17, 2011 | 37.34 | 37.80 | 35.99 | 36.40 | 1,837,748 | -1.09(-2.91%) |
Oct 14, 2011 | 35.60 | 37.53 | 35.49 | 37.49 | 3,252,663 | +3.01(+8.72%) |
Oct 13, 2011 | 34.62 | 34.98 | 33.81 | 34.48 | 1,634,046 | -0.44(-1.27%) |
Oct 12, 2011 | 34.94 | 35.59 | 34.72 | 34.93 | 2,310,366 | +0.54(+1.57%) |
Oct 11, 2011 | 34.05 | 34.67 | 33.75 | 34.39 | 1,111,063 | +0.05(+0.15%) |
Oct 10, 2011 | 33.91 | 34.33 | 33.48 | 34.33 | 1,039,037 | +0.82(+2.43%) |
Oct 07, 2011 | 34.26 | 34.42 | 33.26 | 33.52 | 1,229,590 | -0.49(-1.43%) |
Oct 06, 2011 | 33.42 | 34.07 | 32.98 | 34.00 | 818,384 | +0.80(+2.40%) |
Oct 05, 2011 | 33.17 | 33.62 | 32.38 | 33.21 | 1,792,313 | +0.02(+0.05%) |
Oct 04, 2011 | 31.26 | 33.25 | 30.93 | 33.19 | 1,732,616 | +1.51(+4.76%) |
Oct 03, 2011 | 32.01 | 33.42 | 31.40 | 31.68 | 1,717,504 | -0.35(-1.08%) |
Sep 30, 2011 | 32.85 | 33.14 | 32.00 | 32.03 | 1,333,357 | -1.46(-4.37%) |
Sep 29, 2011 | 33.45 | 33.77 | 32.59 | 33.49 | 662,824 | +0.52(+1.59%) |
Sep 28, 2011 | 33.98 | 34.27 | 32.86 | 32.97 | 1,113,338 | -0.98(-2.90%) |
Sep 27, 2011 | 33.71 | 34.94 | 33.16 | 33.95 | 1,419,188 | +0.89(+2.68%) |
Sep 26, 2011 | 32.42 | 33.13 | 32.06 | 33.06 | 943,042 | +0.82(+2.53%) |
Sep 23, 2011 | 31.28 | 32.36 | 31.21 | 32.25 | 1,333,260 | +0.68(+2.16%) |
Sep 22, 2011 | 31.06 | 32.50 | 30.52 | 31.57 | 2,194,175 | -0.34(-1.06%) |
Sep 21, 2011 | 33.57 | 33.67 | 31.88 | 31.90 | 1,654,480 | -1.76(-5.24%) |
Sep 20, 2011 | 34.93 | 35.13 | 33.62 | 33.67 | 1,642,527 | -1.21(-3.46%) |
Sep 19, 2011 | 34.87 | 35.09 | 34.30 | 34.87 | 902,677 | -0.61(-1.72%) |
Sep 16, 2011 | 35.46 | 35.70 | 35.04 | 35.48 | 1,845,213 | +0.02(+0.05%) |
Sep 15, 2011 | 35.73 | 36.07 | 35.12 | 35.47 | 1,312,827 | -0.04(-0.12%) |
Sep 14, 2011 | 35.29 | 35.94 | 34.22 | 35.51 | 1,523,994 | +0.44(+1.26%) |
Sep 13, 2011 | 34.01 | 35.17 | 33.92 | 35.07 | 1,862,561 | +1.25(+3.70%) |
Sep 12, 2011 | 33.13 | 33.86 | 32.80 | 33.82 | 1,144,929 | +0.08(+0.24%) |
Sep 09, 2011 | 33.92 | 34.29 | 33.37 | 33.74 | 1,579,755 | -0.55(-1.60%) |
Sep 08, 2011 | 34.31 | 34.87 | 34.04 | 34.29 | 1,278,792 | -0.18(-0.51%) |
Sep 07, 2011 | 34.07 | 34.50 | 33.87 | 34.47 | 1,476,597 | +0.99(+2.97%) |
Sep 06, 2011 | 33.17 | 33.75 | 32.84 | 33.47 | 1,276,631 | -0.63(-1.85%) |
Sep 02, 2011 | 34.78 | 35.01 | 33.91 | 34.10 | 1,145,104 | -1.37(-3.87%) |
Sep 01, 2011 | 35.81 | 36.05 | 35.31 | 35.48 | 1,467,894 | -0.16(-0.45%) |
Aug 31, 2011 | 36.34 | 36.80 | 35.34 | 35.64 | 1,347,397 | -0.59(-1.62%) |
Aug 30, 2011 | 35.80 | 36.49 | 35.47 | 36.22 | 752,849 | +0.34(+0.94%) |
Aug 29, 2011 | 35.31 | 35.96 | 35.07 | 35.88 | 821,550 | +0.97(+2.77%) |
Aug 26, 2011 | 33.77 | 34.94 | 33.15 | 34.92 | 848,684 | +0.82(+2.39%) |
Aug 25, 2011 | 34.89 | 35.04 | 33.98 | 34.10 | 811,800 | -0.52(-1.51%) |
Aug 24, 2011 | 34.23 | 34.92 | 33.90 | 34.62 | 931,576 | +0.22(+0.64%) |
Aug 23, 2011 | 33.35 | 34.40 | 33.05 | 34.40 | 1,387,047 | +1.13(+3.38%) |
Aug 22, 2011 | 33.45 | 33.61 | 32.98 | 33.28 | 1,545,453 | +0.53(+1.62%) |
Aug 19, 2011 | 32.49 | 33.85 | 32.42 | 32.74 | 1,707,482 | -0.25(-0.75%) |
Aug 18, 2011 | 34.09 | 34.09 | 32.49 | 32.99 | 1,994,161 | -1.99(-5.68%) |
Aug 17, 2011 | 35.37 | 35.71 | 34.45 | 34.98 | 1,478,647 | -0.27(-0.75%) |
Aug 16, 2011 | 35.73 | 35.88 | 34.88 | 35.25 | 2,092,169 | -0.83(-2.31%) |
Aug 15, 2011 | 37.00 | 37.00 | 35.55 | 36.08 | 1,881,529 | -0.55(-1.50%) |
Aug 12, 2011 | 35.75 | 37.04 | 35.57 | 36.63 | 2,232,723 | +1.26(+3.56%) |
Aug 11, 2011 | 34.63 | 35.87 | 34.57 | 35.37 | 2,429,238 | +0.95(+2.76%) |
Aug 10, 2011 | 35.41 | 35.85 | 34.39 | 34.42 | 2,480,283 | -1.76(-4.88%) |
Aug 09, 2011 | 35.71 | 36.26 | 34.07 | 36.19 | 2,542,278 | +1.46(+4.21%) |
Aug 08, 2011 | 36.13 | 36.62 | 34.56 | 34.72 | 3,253,245 | -2.91(-7.73%) |
Aug 05, 2011 | 37.56 | 38.38 | 36.64 | 37.63 | 2,551,486 | +0.94(+2.55%) |
Aug 04, 2011 | 38.09 | 38.24 | 36.68 | 36.69 | 1,448,563 | -1.96(-5.08%) |
Aug 03, 2011 | 38.60 | 38.69 | 37.67 | 38.66 | 1,577,805 | +0.11(+0.28%) |
Aug 02, 2011 | 39.50 | 40.10 | 38.46 | 38.55 | 1,834,661 | -1.37(-3.42%) |
Aug 01, 2011 | 40.46 | 40.56 | 39.60 | 39.92 | 1,111,854 | -0.20(-0.49%) |
Jul 29, 2011 | 39.71 | 40.54 | 39.27 | 40.11 | 919,594 | +0.07(+0.18%) |
Jul 28, 2011 | 40.20 | 40.69 | 39.96 | 40.04 | 697,581 | -0.06(-0.15%) |
Jul 27, 2011 | 40.48 | 40.71 | 40.06 | 40.10 | 1,098,732 | -0.47(-1.16%) |
Jul 26, 2011 | 41.54 | 41.54 | 40.49 | 40.57 | 1,197,785 | -1.23(-2.94%) |
Jul 25, 2011 | 41.56 | 42.33 | 41.50 | 41.80 | 733,735 | -0.17(-0.40%) |
Jul 22, 2011 | 42.15 | 42.20 | 41.74 | 41.97 | 536,786 | +0.02(+0.04%) |
Jul 21, 2011 | 41.86 | 42.62 | 41.86 | 41.95 | 879,291 | +0.26(+0.61%) |
Jul 20, 2011 | 41.79 | 42.34 | 41.34 | 41.70 | 828,958 | +0.04(+0.08%) |
Jul 19, 2011 | 42.45 | 42.86 | 41.43 | 41.66 | 1,452,281 | -0.76(-1.79%) |
Jul 18, 2011 | 42.58 | 42.67 | 42.08 | 42.42 | 1,389,436 | -0.27(-0.64%) |
Jul 15, 2011 | 41.89 | 42.85 | 41.17 | 42.70 | 3,045,251 | +0.51(+1.22%) |
Jul 14, 2011 | 42.40 | 42.63 | 41.84 | 42.18 | 1,779,037 | -0.23(-0.54%) |
Jul 13, 2011 | 42.50 | 43.08 | 42.29 | 42.41 | 918,555 | +0.23(+0.55%) |
Jul 12, 2011 | 42.33 | 42.51 | 42.02 | 42.18 | 1,121,552 | -0.22(-0.52%) |
Jul 11, 2011 | 42.62 | 42.78 | 42.13 | 42.40 | 408,898 | -0.58(-1.36%) |
Jul 08, 2011 | 43.03 | 43.13 | 42.76 | 42.99 | 472,971 | -0.42(-0.98%) |
Jul 07, 2011 | 42.93 | 43.43 | 42.77 | 43.41 | 797,997 | +0.75(+1.76%) |
Jul 06, 2011 | 42.09 | 42.93 | 41.87 | 42.66 | 792,965 | +0.61(+1.45%) |
Jul 05, 2011 | 42.17 | 42.28 | 41.80 | 42.05 | 568,902 | -0.16(-0.38%) |
Jul 01, 2011 | 41.79 | 42.42 | 41.48 | 42.21 | 891,310 | +0.57(+1.38%) |
Jun 30, 2011 | 41.48 | 41.90 | 41.47 | 41.64 | 718,037 | +0.30(+0.73%) |
Jun 29, 2011 | 41.31 | 41.76 | 41.02 | 41.33 | 1,137,254 | +0.09(+0.21%) |
Jun 28, 2011 | 40.71 | 41.26 | 40.54 | 41.25 | 590,580 | +0.63(+1.55%) |
Jun 27, 2011 | 40.41 | 40.70 | 40.08 | 40.62 | 622,979 | +0.20(+0.50%) |
Jun 24, 2011 | 40.84 | 41.38 | 40.35 | 40.41 | 849,463 | -0.47(-1.15%) |
Jun 23, 2011 | 39.96 | 41.00 | 39.87 | 40.88 | 942,385 | +0.44(+1.09%) |
Jun 22, 2011 | 40.46 | 41.30 | 40.37 | 40.44 | 813,324 | -0.12(-0.31%) |
Jun 21, 2011 | 40.01 | 40.83 | 40.01 | 40.57 | 1,167,443 | +0.74(+1.87%) |
Jun 20, 2011 | 39.76 | 40.00 | 39.47 | 39.82 | 484,751 | +0.06(+0.16%) |
Jun 17, 2011 | 39.93 | 40.30 | 39.62 | 39.76 | 1,137,144 | +0.11(+0.29%) |
Jun 16, 2011 | 38.91 | 40.12 | 38.89 | 39.65 | 1,674,474 | +0.68(+1.75%) |
Jun 15, 2011 | 38.65 | 38.99 | 38.59 | 38.97 | 1,099,675 | -0.11(-0.28%) |
Jun 14, 2011 | 38.49 | 39.31 | 38.49 | 39.08 | 774,459 | +0.96(+2.52%) |
Jun 13, 2011 | 38.14 | 38.45 | 38.09 | 38.12 | 1,246,463 | +0.07(+0.19%) |
Jun 10, 2011 | 38.07 | 38.35 | 37.94 | 38.05 | 988,780 | -0.13(-0.35%) |
Jun 09, 2011 | 38.26 | 38.38 | 37.97 | 38.18 | 975,563 | +0.04(+0.12%) |
Jun 08, 2011 | 38.20 | 38.33 | 37.73 | 38.13 | 736,286 | -0.24(-0.62%) |
Jun 07, 2011 | 38.50 | 38.65 | 38.14 | 38.37 | 690,442 | +0.19(+0.49%) |
Jun 06, 2011 | 38.89 | 39.00 | 38.14 | 38.19 | 680,214 | -0.57(-1.48%) |
Jun 03, 2011 | 38.91 | 39.16 | 38.27 | 38.76 | 1,148,149 | -1.35(-3.37%) |
May 24, 2011 | 40.21 | 40.41 | 39.84 | 40.11 | 704,608 | +0.09(+0.22%) |
May 23, 2011 | 40.22 | 40.27 | 39.71 | 40.03 | 391,407 | -0.68(-1.67%) |
May 20, 2011 | 40.87 | 41.00 | 40.41 | 40.71 | 589,539 | -0.34(-0.82%) |
May 19, 2011 | 41.10 | 41.64 | 40.78 | 41.04 | 645,381 | -0.03(-0.06%) |
May 18, 2011 | 40.06 | 41.18 | 39.90 | 41.07 | 794,781 | +0.95(+2.36%) |
May 17, 2011 | 40.03 | 40.26 | 39.60 | 40.12 | 810,086 | -0.04(-0.11%) |
May 16, 2011 | 40.27 | 40.77 | 40.06 | 40.17 | 920,928 | -0.30(-0.74%) |
May 13, 2011 | 40.70 | 40.92 | 40.08 | 40.47 | 546,961 | -0.34(-0.82%) |
May 12, 2011 | 40.84 | 41.10 | 40.25 | 40.80 | 970,747 | -0.13(-0.32%) |
May 11, 2011 | 41.46 | 41.66 | 40.91 | 40.94 | 956,983 | -0.21(-0.52%) |
May 10, 2011 | 41.15 | 41.49 | 41.01 | 41.15 | 510,669 | +0.26(+0.63%) |
May 09, 2011 | 41.18 | 41.33 | 40.82 | 40.89 | 1,177,438 | -0.40(-0.96%) |
May 06, 2011 | 41.40 | 41.82 | 41.03 | 41.29 | 820,844 | -0.31(-0.74%) |
May 05, 2011 | 40.87 | 42.19 | 40.87 | 41.60 | 870,438 | +0.58(+1.42%) |
May 04, 2011 | 41.25 | 41.55 | 40.96 | 41.02 | 804,219 | -0.32(-0.77%) |
May 03, 2011 | 41.44 | 41.68 | 40.70 | 41.33 | 907,322 | -0.26(-0.61%) |