Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 34.61 | 35.77 | 34.50 | 35.66 | 252,140 | +0.78(+2.24%) |
Apr 27, 2012 | 34.95 | 35.02 | 34.26 | 34.88 | 93,177 | -0.02(-0.06%) |
Apr 26, 2012 | 34.67 | 35.27 | 34.51 | 34.90 | 110,805 | +0.23(+0.66%) |
Apr 25, 2012 | 34.41 | 35.35 | 34.12 | 34.67 | 113,610 | +0.54(+1.58%) |
Apr 24, 2012 | 34.56 | 35.10 | 33.84 | 34.13 | 335,834 | -0.51(-1.47%) |
Apr 23, 2012 | 34.95 | 35.16 | 34.34 | 34.64 | 153,624 | -0.73(-2.06%) |
Apr 20, 2012 | 34.65 | 35.60 | 34.36 | 35.37 | 220,947 | +1.20(+3.51%) |
Apr 19, 2012 | 34.64 | 34.94 | 34.00 | 34.17 | 127,500 | -0.39(-1.13%) |
Apr 18, 2012 | 34.66 | 34.98 | 34.40 | 34.56 | 110,304 | -0.31(-0.89%) |
Apr 17, 2012 | 35.23 | 35.45 | 34.86 | 34.87 | 152,648 | -0.14(-0.40%) |
Apr 16, 2012 | 35.87 | 35.87 | 34.91 | 35.01 | 154,683 | -0.62(-1.74%) |
Apr 13, 2012 | 35.75 | 36.07 | 35.50 | 35.63 | 92,296 | -0.30(-0.83%) |
Apr 12, 2012 | 35.25 | 36.12 | 34.91 | 35.93 | 135,669 | +0.66(+1.87%) |
Apr 11, 2012 | 34.81 | 35.48 | 34.70 | 35.27 | 269,037 | +0.91(+2.65%) |
Apr 10, 2012 | 35.54 | 35.54 | 34.16 | 34.36 | 280,736 | -1.19(-3.35%) |
Apr 09, 2012 | 35.53 | 35.81 | 34.72 | 35.55 | 257,134 | -0.46(-1.26%) |
Apr 05, 2012 | 36.12 | 36.21 | 35.69 | 36.01 | 292,577 | -0.20(-0.57%) |
Apr 04, 2012 | 36.74 | 36.74 | 35.66 | 36.21 | 295,865 | -0.88(-2.37%) |
Apr 03, 2012 | 37.28 | 37.46 | 36.85 | 37.09 | 307,559 | -0.24(-0.64%) |
Apr 02, 2012 | 37.05 | 37.74 | 36.77 | 37.33 | 242,669 | +0.14(+0.38%) |
Mar 30, 2012 | 37.93 | 37.95 | 36.66 | 37.19 | 282,754 | -0.48(-1.27%) |
Mar 29, 2012 | 37.43 | 37.77 | 37.19 | 37.67 | 133,177 | -0.10(-0.26%) |
Mar 28, 2012 | 37.35 | 37.80 | 37.08 | 37.77 | 263,714 | +0.66(+1.78%) |
Mar 27, 2012 | 37.43 | 37.50 | 37.02 | 37.11 | 124,763 | -0.45(-1.20%) |
Mar 26, 2012 | 36.84 | 37.62 | 36.55 | 37.56 | 98,769 | +1.02(+2.79%) |
Mar 23, 2012 | 36.61 | 36.61 | 35.90 | 36.54 | 141,725 | -0.23(-0.63%) |
Mar 22, 2012 | 36.67 | 36.96 | 36.50 | 36.77 | 115,369 | -0.25(-0.68%) |
Mar 21, 2012 | 36.99 | 37.41 | 36.88 | 37.02 | 122,045 | +0.02(+0.05%) |
Mar 20, 2012 | 37.47 | 37.47 | 36.80 | 37.00 | 214,153 | -0.81(-2.14%) |
Mar 19, 2012 | 36.84 | 37.98 | 36.54 | 37.81 | 252,245 | +0.81(+2.19%) |
Mar 16, 2012 | 37.36 | 37.60 | 36.88 | 37.00 | 229,602 | -0.26(-0.70%) |
Mar 15, 2012 | 36.40 | 37.51 | 36.17 | 37.26 | 337,302 | +0.77(+2.11%) |
Mar 14, 2012 | 35.77 | 37.00 | 35.69 | 36.49 | 298,469 | +0.71(+1.98%) |
Mar 13, 2012 | 35.15 | 36.08 | 34.71 | 35.78 | 284,502 | +0.94(+2.70%) |
Mar 12, 2012 | 35.21 | 35.27 | 34.79 | 34.84 | 100,693 | -0.30(-0.85%) |
Mar 09, 2012 | 34.67 | 35.25 | 34.50 | 35.14 | 216,733 | +0.42(+1.21%) |
Mar 08, 2012 | 34.68 | 35.16 | 34.42 | 34.72 | 201,621 | +0.17(+0.49%) |
Mar 07, 2012 | 33.95 | 34.68 | 33.54 | 34.55 | 134,463 | +0.73(+2.16%) |
Mar 06, 2012 | 34.49 | 34.65 | 33.70 | 33.82 | 162,835 | -1.11(-3.18%) |
Mar 05, 2012 | 34.70 | 35.11 | 34.51 | 34.93 | 235,665 | +0.07(+0.20%) |
Mar 02, 2012 | 34.39 | 35.03 | 34.36 | 34.86 | 212,642 | +0.45(+1.31%) |
Mar 01, 2012 | 34.57 | 35.40 | 34.40 | 34.41 | 258,223 | +0.00(+0.00%) |
Feb 29, 2012 | 34.65 | 34.86 | 34.24 | 34.41 | 187,573 | -0.21(-0.61%) |
Feb 28, 2012 | 34.50 | 34.90 | 34.12 | 34.62 | 257,674 | +0.34(+0.99%) |
Feb 27, 2012 | 34.31 | 34.94 | 34.20 | 34.28 | 297,411 | -0.08(-0.23%) |
Feb 24, 2012 | 34.70 | 35.20 | 34.35 | 34.36 | 265,974 | -0.31(-0.89%) |
Feb 23, 2012 | 34.69 | 35.12 | 34.50 | 34.67 | 325,842 | -0.10(-0.29%) |
Feb 22, 2012 | 35.32 | 35.46 | 34.73 | 34.77 | 173,018 | -0.69(-1.95%) |
Feb 21, 2012 | 35.63 | 36.18 | 35.01 | 35.46 | 402,669 | +0.47(+1.34%) |
Feb 17, 2012 | 33.39 | 35.06 | 33.33 | 34.99 | 283,091 | +1.81(+5.46%) |
Feb 16, 2012 | 34.20 | 34.50 | 31.14 | 33.18 | 689,534 | +0.00(+0.00%) |
Feb 15, 2012 | 32.93 | 33.84 | 32.63 | 33.18 | 168,627 | +0.33(+1.00%) |
Feb 14, 2012 | 33.31 | 33.33 | 32.53 | 32.85 | 187,796 | -0.53(-1.59%) |
Feb 13, 2012 | 33.71 | 33.93 | 33.26 | 33.38 | 99,662 | -0.04(-0.12%) |
Feb 10, 2012 | 33.32 | 34.10 | 32.91 | 33.42 | 133,175 | -0.34(-1.01%) |
Feb 09, 2012 | 33.29 | 33.84 | 33.03 | 33.76 | 168,570 | +0.55(+1.66%) |
Feb 08, 2012 | 32.58 | 33.36 | 32.28 | 33.21 | 120,984 | +0.59(+1.81%) |
Feb 07, 2012 | 32.17 | 32.86 | 32.10 | 32.62 | 66,459 | +0.42(+1.30%) |
Feb 06, 2012 | 32.65 | 32.76 | 32.10 | 32.20 | 63,957 | -0.41(-1.26%) |
Feb 03, 2012 | 32.57 | 32.84 | 32.40 | 32.61 | 119,634 | +0.46(+1.43%) |
Feb 02, 2012 | 31.86 | 32.31 | 31.32 | 32.15 | 256,395 | +0.29(+0.91%) |
Feb 01, 2012 | 31.01 | 31.92 | 30.53 | 31.86 | 236,973 | +1.15(+3.74%) |
Jan 31, 2012 | 31.08 | 31.08 | 30.57 | 30.71 | 101,512 | -0.25(-0.81%) |
Jan 30, 2012 | 31.16 | 31.16 | 30.69 | 30.96 | 129,422 | -0.54(-1.71%) |
Jan 27, 2012 | 30.88 | 31.59 | 30.77 | 31.50 | 160,870 | +0.48(+1.55%) |
Jan 26, 2012 | 31.27 | 31.38 | 30.89 | 31.02 | 117,973 | -0.17(-0.55%) |
Jan 25, 2012 | 31.19 | 31.75 | 30.82 | 31.19 | 102,294 | +0.06(+0.19%) |
Jan 24, 2012 | 30.73 | 31.41 | 30.57 | 31.13 | 98,247 | +0.30(+0.97%) |
Jan 23, 2012 | 30.71 | 31.45 | 30.69 | 30.83 | 132,730 | +0.06(+0.19%) |
Jan 20, 2012 | 30.15 | 31.00 | 30.13 | 30.77 | 192,188 | +0.52(+1.72%) |
Jan 19, 2012 | 30.77 | 30.95 | 29.96 | 30.25 | 87,701 | -0.53(-1.72%) |
Jan 18, 2012 | 29.90 | 30.87 | 29.74 | 30.78 | 112,745 | +0.88(+2.94%) |
Jan 17, 2012 | 30.85 | 30.93 | 29.79 | 29.90 | 139,413 | -0.74(-2.42%) |
Jan 13, 2012 | 28.92 | 30.99 | 28.92 | 30.64 | 277,997 | +1.40(+4.79%) |
Jan 12, 2012 | 29.22 | 29.49 | 29.17 | 29.24 | 140,959 | -0.01(-0.03%) |
Jan 11, 2012 | 28.78 | 29.33 | 28.78 | 29.25 | 92,888 | +0.22(+0.76%) |
Jan 10, 2012 | 30.08 | 30.08 | 28.94 | 29.03 | 87,836 | -0.63(-2.12%) |
Jan 09, 2012 | 28.79 | 30.15 | 28.74 | 29.66 | 166,706 | +1.05(+3.67%) |
Jan 06, 2012 | 28.73 | 29.08 | 28.23 | 28.61 | 117,935 | -0.09(-0.31%) |
Jan 05, 2012 | 28.16 | 29.08 | 27.36 | 28.70 | 228,242 | +0.34(+1.20%) |
Jan 04, 2012 | 27.71 | 28.37 | 27.40 | 28.36 | 114,501 | +0.66(+2.38%) |
Dec 30, 2011 | 28.54 | 28.62 | 27.69 | 27.70 | 111,039 | -0.84(-2.94%) |
Dec 29, 2011 | 28.65 | 28.74 | 28.32 | 28.54 | 53,495 | +0.11(+0.39%) |
Dec 28, 2011 | 28.70 | 28.77 | 28.23 | 28.43 | 96,986 | -0.27(-0.94%) |
Dec 27, 2011 | 28.85 | 28.94 | 28.50 | 28.70 | 61,428 | -0.25(-0.86%) |
Dec 23, 2011 | 28.67 | 29.27 | 28.34 | 28.95 | 60,689 | -0.43(-1.46%) |
Dec 21, 2011 | 28.60 | 29.59 | 28.31 | 29.38 | 150,459 | +0.70(+2.44%) |
Dec 20, 2011 | 28.43 | 28.79 | 27.13 | 28.68 | 109,816 | +0.86(+3.09%) |
Dec 19, 2011 | 28.40 | 28.58 | 27.74 | 27.82 | 121,883 | -0.33(-1.17%) |
Dec 16, 2011 | 28.34 | 28.79 | 27.90 | 28.15 | 223,642 | +0.12(+0.43%) |
Dec 15, 2011 | 28.15 | 28.36 | 27.78 | 28.03 | 101,019 | +0.28(+1.01%) |
Dec 14, 2011 | 27.57 | 27.96 | 27.22 | 27.75 | 212,612 | -0.14(-0.50%) |
Dec 13, 2011 | 28.41 | 28.66 | 27.76 | 27.89 | 200,820 | -0.40(-1.41%) |
Dec 12, 2011 | 28.14 | 28.39 | 27.63 | 28.29 | 193,590 | -0.30(-1.05%) |
Dec 09, 2011 | 28.12 | 28.80 | 28.05 | 28.59 | 106,340 | +0.60(+2.14%) |
Dec 08, 2011 | 27.86 | 28.30 | 27.86 | 27.99 | 198,371 | -0.24(-0.85%) |
Dec 07, 2011 | 27.66 | 28.31 | 27.23 | 28.23 | 128,009 | +0.32(+1.15%) |
Dec 06, 2011 | 27.75 | 28.18 | 27.61 | 27.91 | 127,534 | +0.03(+0.11%) |
Dec 05, 2011 | 28.61 | 28.74 | 27.59 | 27.88 | 244,501 | -0.38(-1.34%) |
Dec 02, 2011 | 27.56 | 28.40 | 26.91 | 28.26 | 212,221 | +1.11(+4.09%) |
Dec 01, 2011 | 26.35 | 27.36 | 26.23 | 27.15 | 249,168 | +0.57(+2.14%) |
Nov 30, 2011 | 25.44 | 26.75 | 25.44 | 26.58 | 311,823 | +1.83(+7.39%) |
Nov 29, 2011 | 25.01 | 25.19 | 24.68 | 24.75 | 322,616 | +0.05(+0.20%) |
Nov 28, 2011 | 24.58 | 25.00 | 24.12 | 24.70 | 319,659 | +0.48(+1.98%) |
Nov 25, 2011 | 25.01 | 25.33 | 24.21 | 24.22 | 58,458 | -0.83(-3.31%) |
Nov 23, 2011 | 25.85 | 25.85 | 25.04 | 25.05 | 123,351 | -1.05(-4.02%) |
Nov 22, 2011 | 26.12 | 26.41 | 25.76 | 26.10 | 117,972 | -0.07(-0.27%) |
Nov 21, 2011 | 26.26 | 26.26 | 25.30 | 26.17 | 189,480 | -0.42(-1.58%) |
Nov 18, 2011 | 26.33 | 26.79 | 26.01 | 26.59 | 152,409 | +0.33(+1.26%) |
Nov 17, 2011 | 27.38 | 27.38 | 26.13 | 26.26 | 296,242 | -1.29(-4.68%) |
Nov 16, 2011 | 27.61 | 27.76 | 27.37 | 27.55 | 179,633 | -0.26(-0.93%) |
Nov 15, 2011 | 27.32 | 28.29 | 27.12 | 27.81 | 203,028 | +0.41(+1.50%) |
Nov 14, 2011 | 27.51 | 27.51 | 27.12 | 27.40 | 317,579 | -0.21(-0.76%) |
Nov 11, 2011 | 26.83 | 27.75 | 26.66 | 27.61 | 200,338 | +1.07(+4.03%) |
Nov 10, 2011 | 26.25 | 26.85 | 26.07 | 26.54 | 546,311 | +0.94(+3.67%) |
Nov 09, 2011 | 25.80 | 26.49 | 25.58 | 25.60 | 260,451 | -0.77(-2.92%) |
Nov 08, 2011 | 27.51 | 27.51 | 25.41 | 26.37 | 204,285 | -0.48(-1.79%) |
Nov 07, 2011 | 26.86 | 26.90 | 25.60 | 26.85 | 227,585 | +0.28(+1.05%) |
Nov 04, 2011 | 24.58 | 27.35 | 24.58 | 26.57 | 497,195 | +1.59(+6.37%) |
Nov 03, 2011 | 24.36 | 25.07 | 22.88 | 24.98 | 505,662 | +0.86(+3.57%) |
Nov 02, 2011 | 24.25 | 24.55 | 23.78 | 24.12 | 158,546 | +0.11(+0.46%) |
Nov 01, 2011 | 24.09 | 24.88 | 23.92 | 24.01 | 169,737 | -1.06(-4.23%) |
Oct 31, 2011 | 25.64 | 25.84 | 25.04 | 25.07 | 113,846 | -0.91(-3.50%) |
Oct 28, 2011 | 25.85 | 26.25 | 25.60 | 25.98 | 120,082 | +0.05(+0.19%) |
Oct 27, 2011 | 25.53 | 26.35 | 24.88 | 25.93 | 226,668 | +1.00(+4.01%) |
Oct 26, 2011 | 24.99 | 25.32 | 24.50 | 24.93 | 262,581 | +0.37(+1.51%) |
Oct 25, 2011 | 25.05 | 25.20 | 24.39 | 24.56 | 106,845 | -0.65(-2.58%) |
Oct 24, 2011 | 24.46 | 25.47 | 24.30 | 25.21 | 150,621 | +0.83(+3.40%) |
Oct 21, 2011 | 23.97 | 24.47 | 23.86 | 24.38 | 132,105 | +0.85(+3.61%) |
Oct 20, 2011 | 24.00 | 24.00 | 23.22 | 23.53 | 137,979 | -0.58(-2.41%) |
Oct 19, 2011 | 24.19 | 25.12 | 23.80 | 24.11 | 253,530 | -0.08(-0.33%) |
Oct 18, 2011 | 23.53 | 24.38 | 23.09 | 24.19 | 159,102 | +0.72(+3.07%) |
Oct 17, 2011 | 23.57 | 23.92 | 23.27 | 23.47 | 146,822 | -0.44(-1.84%) |
Oct 14, 2011 | 24.19 | 24.46 | 23.66 | 23.91 | 200,697 | +0.16(+0.67%) |
Oct 13, 2011 | 23.83 | 23.98 | 23.55 | 23.75 | 257,575 | -0.24(-1.00%) |
Oct 12, 2011 | 23.61 | 24.22 | 23.07 | 23.99 | 198,264 | +0.26(+1.10%) |
Oct 11, 2011 | 22.68 | 23.81 | 22.67 | 23.73 | 170,619 | +0.94(+4.12%) |
Oct 10, 2011 | 22.77 | 23.10 | 22.60 | 22.79 | 219,781 | +0.38(+1.70%) |
Oct 07, 2011 | 22.95 | 22.95 | 22.16 | 22.41 | 218,461 | -0.49(-2.14%) |
Oct 06, 2011 | 22.72 | 23.16 | 22.60 | 22.90 | 220,213 | +0.06(+0.26%) |
Oct 05, 2011 | 22.62 | 22.96 | 22.33 | 22.84 | 350,153 | +0.31(+1.38%) |
Oct 04, 2011 | 22.25 | 22.59 | 21.68 | 22.53 | 384,473 | +0.09(+0.40%) |
Oct 03, 2011 | 23.83 | 24.29 | 22.33 | 22.44 | 257,300 | -1.65(-6.85%) |
Sep 30, 2011 | 23.97 | 25.01 | 23.89 | 24.09 | 211,468 | -0.20(-0.82%) |
Sep 29, 2011 | 25.15 | 25.40 | 23.58 | 24.29 | 218,238 | -0.38(-1.54%) |
Sep 28, 2011 | 25.70 | 25.75 | 24.59 | 24.67 | 254,848 | -1.15(-4.45%) |
Sep 27, 2011 | 25.87 | 27.26 | 25.46 | 25.82 | 391,429 | +0.44(+1.73%) |
Sep 26, 2011 | 25.24 | 25.46 | 24.27 | 25.38 | 206,987 | +0.21(+0.83%) |
Sep 23, 2011 | 24.07 | 25.24 | 23.81 | 25.17 | 277,511 | +1.04(+4.31%) |
Sep 22, 2011 | 24.37 | 24.98 | 23.72 | 24.13 | 417,143 | -0.88(-3.52%) |
Sep 21, 2011 | 25.74 | 26.43 | 24.95 | 25.01 | 291,692 | -0.79(-3.06%) |
Sep 20, 2011 | 27.49 | 28.17 | 25.79 | 25.80 | 281,332 | -1.56(-5.70%) |
Sep 19, 2011 | 26.29 | 27.56 | 26.07 | 27.36 | 345,869 | +0.57(+2.13%) |
Sep 16, 2011 | 27.22 | 27.40 | 26.33 | 26.79 | 888,064 | -0.65(-2.37%) |
Sep 15, 2011 | 27.67 | 27.89 | 26.92 | 27.44 | 616,304 | +0.05(+0.18%) |
Sep 14, 2011 | 28.71 | 28.72 | 26.95 | 27.39 | 835,880 | -0.97(-3.42%) |
Sep 13, 2011 | 28.13 | 28.80 | 27.91 | 28.36 | 263,279 | +0.21(+0.75%) |
Sep 12, 2011 | 28.21 | 28.36 | 27.50 | 28.15 | 286,136 | -0.47(-1.64%) |
Sep 09, 2011 | 29.02 | 29.42 | 28.29 | 28.62 | 223,044 | -0.47(-1.62%) |
Sep 08, 2011 | 29.83 | 30.16 | 28.85 | 29.09 | 187,990 | -0.85(-2.84%) |
Sep 07, 2011 | 30.74 | 30.74 | 29.53 | 29.94 | 245,655 | -0.50(-1.64%) |
Sep 06, 2011 | 29.53 | 30.51 | 29.36 | 30.44 | 238,548 | -0.02(-0.07%) |
Sep 02, 2011 | 30.44 | 31.25 | 30.15 | 30.46 | 146,998 | -0.56(-1.81%) |
Sep 01, 2011 | 31.29 | 32.28 | 30.86 | 31.02 | 209,187 | -0.18(-0.58%) |
Aug 31, 2011 | 32.27 | 32.60 | 30.82 | 31.20 | 207,589 | -0.76(-2.38%) |
Aug 30, 2011 | 31.59 | 32.27 | 31.08 | 31.96 | 376,134 | +0.20(+0.63%) |
Aug 29, 2011 | 30.18 | 31.79 | 30.18 | 31.76 | 192,544 | +1.88(+6.29%) |
Aug 26, 2011 | 29.56 | 30.46 | 29.42 | 29.88 | 240,507 | +0.07(+0.23%) |
Aug 25, 2011 | 30.80 | 31.11 | 29.70 | 29.81 | 294,426 | -0.81(-2.65%) |
Aug 24, 2011 | 30.38 | 31.07 | 29.80 | 30.62 | 303,618 | +0.07(+0.23%) |
Aug 23, 2011 | 29.06 | 30.62 | 28.67 | 30.55 | 425,724 | +1.61(+5.56%) |
Aug 22, 2011 | 30.02 | 30.32 | 28.89 | 28.94 | 542,022 | -0.15(-0.52%) |
Aug 19, 2011 | 28.88 | 30.58 | 28.63 | 29.09 | 367,419 | -0.27(-0.92%) |
Aug 18, 2011 | 30.59 | 30.65 | 29.14 | 29.36 | 462,364 | -1.92(-6.14%) |
Aug 17, 2011 | 32.78 | 33.16 | 30.91 | 31.28 | 570,542 | -1.46(-4.46%) |
Aug 16, 2011 | 34.64 | 35.05 | 32.25 | 32.74 | 545,255 | -2.28(-6.51%) |
Aug 15, 2011 | 35.48 | 35.69 | 34.41 | 35.02 | 318,040 | -0.33(-0.93%) |
Aug 12, 2011 | 37.59 | 37.59 | 33.50 | 35.35 | 736,322 | +1.50(+4.43%) |
Aug 11, 2011 | 31.63 | 34.09 | 31.44 | 33.85 | 370,101 | +2.35(+7.46%) |
Aug 10, 2011 | 31.88 | 32.64 | 31.33 | 31.50 | 240,941 | -1.07(-3.29%) |
Aug 09, 2011 | 31.75 | 32.61 | 29.82 | 32.57 | 454,376 | +2.87(+9.66%) |
Aug 08, 2011 | 32.05 | 33.43 | 29.49 | 29.70 | 564,020 | -3.11(-9.48%) |
Aug 05, 2011 | 32.54 | 33.80 | 31.62 | 32.81 | 322,566 | +0.61(+1.89%) |
Aug 04, 2011 | 32.97 | 32.97 | 32.15 | 32.20 | 211,244 | -1.11(-3.33%) |
Aug 03, 2011 | 32.39 | 33.75 | 32.03 | 33.31 | 170,974 | +1.02(+3.16%) |
Aug 02, 2011 | 34.81 | 34.86 | 32.29 | 32.29 | 391,907 | -2.58(-7.40%) |
Aug 01, 2011 | 34.85 | 35.11 | 34.45 | 34.87 | 152,341 | +0.45(+1.31%) |
Jul 29, 2011 | 34.60 | 34.79 | 34.22 | 34.42 | 173,849 | -0.44(-1.26%) |
Jul 28, 2011 | 35.20 | 35.79 | 34.80 | 34.86 | 146,568 | -0.27(-0.77%) |
Jul 27, 2011 | 36.78 | 36.78 | 35.04 | 35.13 | 307,851 | -1.98(-5.34%) |
Jul 26, 2011 | 36.83 | 37.28 | 36.69 | 37.11 | 244,069 | +0.47(+1.28%) |
Jul 25, 2011 | 37.13 | 37.30 | 35.66 | 36.64 | 470,664 | -0.93(-2.48%) |
Jul 22, 2011 | 37.82 | 37.90 | 37.27 | 37.57 | 236,691 | -0.37(-0.98%) |
Jul 21, 2011 | 37.38 | 39.32 | 36.91 | 37.94 | 505,220 | +0.48(+1.28%) |
Jul 20, 2011 | 37.50 | 37.61 | 37.03 | 37.46 | 132,879 | +0.00(+0.00%) |
Jul 19, 2011 | 37.04 | 37.67 | 36.82 | 37.46 | 106,233 | +0.66(+1.79%) |
Jul 18, 2011 | 36.79 | 37.50 | 36.69 | 36.80 | 197,452 | -0.27(-0.73%) |
Jul 15, 2011 | 36.41 | 37.11 | 36.05 | 37.07 | 189,719 | +0.84(+2.32%) |
Jul 14, 2011 | 37.71 | 38.12 | 36.16 | 36.23 | 154,559 | -1.42(-3.77%) |
Jul 13, 2011 | 37.32 | 37.98 | 36.97 | 37.65 | 142,748 | +0.59(+1.59%) |
Jul 12, 2011 | 36.57 | 37.56 | 36.10 | 37.06 | 175,376 | +0.43(+1.17%) |
Jul 11, 2011 | 37.05 | 37.36 | 36.19 | 36.63 | 234,283 | -0.71(-1.90%) |
Jul 08, 2011 | 37.57 | 37.57 | 36.84 | 37.34 | 159,195 | -0.62(-1.63%) |
Jul 07, 2011 | 37.52 | 38.46 | 37.51 | 37.96 | 150,618 | +0.63(+1.69%) |
Jul 06, 2011 | 37.29 | 38.17 | 36.84 | 37.33 | 205,599 | -0.05(-0.13%) |
Jul 05, 2011 | 36.90 | 37.91 | 36.38 | 37.38 | 225,294 | +0.32(+0.86%) |
Jul 01, 2011 | 36.19 | 37.17 | 36.06 | 37.06 | 337,195 | +0.68(+1.87%) |
Jun 30, 2011 | 36.82 | 37.37 | 36.04 | 36.38 | 425,802 | -0.18(-0.49%) |
Jun 29, 2011 | 36.00 | 37.45 | 35.20 | 36.56 | 423,367 | +0.32(+0.88%) |
Jun 28, 2011 | 34.94 | 37.07 | 34.64 | 36.24 | 363,157 | +1.37(+3.93%) |
Jun 27, 2011 | 34.55 | 35.11 | 34.34 | 34.87 | 148,904 | +0.16(+0.46%) |
Jun 24, 2011 | 34.07 | 34.95 | 34.06 | 34.71 | 913,362 | +0.69(+2.03%) |
Jun 23, 2011 | 34.34 | 34.75 | 33.62 | 34.02 | 323,281 | -0.75(-2.16%) |
Jun 22, 2011 | 34.44 | 35.27 | 33.97 | 34.77 | 227,267 | +0.07(+0.20%) |
Jun 21, 2011 | 33.77 | 34.93 | 33.60 | 34.70 | 301,036 | +0.99(+2.94%) |
Jun 20, 2011 | 33.69 | 33.89 | 33.33 | 33.71 | 211,421 | +0.11(+0.33%) |
Jun 17, 2011 | 34.09 | 34.30 | 33.56 | 33.60 | 312,306 | -0.30(-0.88%) |
Jun 16, 2011 | 34.00 | 34.30 | 33.54 | 33.90 | 186,717 | -0.06(-0.18%) |
Jun 15, 2011 | 34.01 | 34.35 | 33.53 | 33.96 | 329,237 | -0.23(-0.67%) |
Jun 14, 2011 | 33.70 | 34.52 | 33.67 | 34.19 | 437,691 | +0.66(+1.97%) |
Jun 13, 2011 | 34.25 | 34.51 | 33.05 | 33.53 | 960,441 | -0.76(-2.22%) |
Jun 10, 2011 | 35.02 | 35.03 | 33.98 | 34.29 | 363,668 | -0.74(-2.11%) |
Jun 09, 2011 | 35.50 | 35.53 | 35.00 | 35.03 | 161,369 | -0.37(-1.05%) |
Jun 08, 2011 | 35.45 | 35.79 | 35.07 | 35.40 | 197,720 | -0.11(-0.31%) |
Jun 07, 2011 | 35.82 | 36.20 | 35.51 | 35.51 | 246,867 | -0.18(-0.50%) |
Jun 06, 2011 | 36.29 | 36.43 | 35.66 | 35.69 | 311,966 | -0.47(-1.30%) |
Jun 03, 2011 | 36.00 | 37.12 | 35.60 | 36.16 | 287,250 | +1.08(+3.08%) |
May 24, 2011 | 35.70 | 35.93 | 34.53 | 35.08 | 634,849 | -0.70(-1.96%) |
May 23, 2011 | 34.50 | 36.37 | 34.34 | 35.78 | 769,650 | +0.70(+2.00%) |
May 20, 2011 | 34.47 | 35.75 | 33.70 | 35.08 | 2,275,439 | +6.56(+23.00%) |
May 19, 2011 | 28.63 | 28.67 | 28.11 | 28.52 | 288,166 | -0.04(-0.14%) |
May 18, 2011 | 28.40 | 28.85 | 28.15 | 28.56 | 203,263 | +0.13(+0.46%) |
May 17, 2011 | 28.22 | 28.52 | 27.75 | 28.43 | 130,822 | +0.20(+0.71%) |
May 16, 2011 | 28.26 | 28.65 | 27.86 | 28.23 | 126,292 | -0.15(-0.53%) |
May 13, 2011 | 28.82 | 28.82 | 28.28 | 28.38 | 87,043 | -0.33(-1.15%) |
May 12, 2011 | 29.25 | 29.76 | 28.52 | 28.71 | 189,388 | -0.64(-2.18%) |
May 11, 2011 | 28.15 | 29.42 | 28.15 | 29.35 | 195,949 | +1.20(+4.26%) |
May 10, 2011 | 27.76 | 28.44 | 26.80 | 28.15 | 68,522 | +0.51(+1.85%) |
May 09, 2011 | 27.43 | 27.93 | 27.33 | 27.64 | 63,079 | +0.12(+0.44%) |
May 06, 2011 | 27.94 | 28.37 | 27.45 | 27.52 | 132,654 | -0.07(-0.25%) |
May 05, 2011 | 27.29 | 28.00 | 27.00 | 27.59 | 100,149 | +0.15(+0.55%) |
May 04, 2011 | 27.17 | 27.61 | 26.78 | 27.44 | 84,550 | +0.28(+1.03%) |
May 03, 2011 | 27.12 | 27.38 | 26.95 | 27.16 | 185,054 | -0.16(-0.59%) |