Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 44.89 | 45.24 | 44.54 | 44.67 | 594,122 | -0.32(-0.70%) |
Apr 27, 2012 | 46.11 | 46.34 | 44.89 | 44.99 | 979,310 | -1.20(-2.59%) |
Apr 26, 2012 | 45.88 | 46.35 | 45.68 | 46.18 | 708,884 | +0.27(+0.59%) |
Apr 25, 2012 | 44.29 | 45.96 | 44.29 | 45.91 | 1,136,579 | +2.76(+6.40%) |
Apr 24, 2012 | 43.26 | 43.55 | 43.07 | 43.15 | 704,216 | -0.15(-0.35%) |
Apr 23, 2012 | 43.70 | 43.70 | 43.06 | 43.30 | 686,835 | -0.92(-2.08%) |
Apr 20, 2012 | 44.20 | 44.43 | 44.15 | 44.22 | 577,983 | +0.14(+0.33%) |
Apr 19, 2012 | 43.79 | 44.43 | 43.57 | 44.08 | 1,012,089 | +0.34(+0.77%) |
Apr 18, 2012 | 43.47 | 43.85 | 43.34 | 43.74 | 592,928 | +0.09(+0.21%) |
Apr 17, 2012 | 43.39 | 43.82 | 43.27 | 43.65 | 661,903 | +0.53(+1.23%) |
Apr 16, 2012 | 43.55 | 43.86 | 43.08 | 43.12 | 579,062 | -0.22(-0.51%) |
Apr 13, 2012 | 43.49 | 43.75 | 43.11 | 43.34 | 928,898 | -0.23(-0.53%) |
Apr 12, 2012 | 43.67 | 43.99 | 43.52 | 43.57 | 982,416 | -0.13(-0.30%) |
Apr 11, 2012 | 44.05 | 44.38 | 43.65 | 43.70 | 694,313 | -0.04(-0.10%) |
Apr 10, 2012 | 45.26 | 45.26 | 43.57 | 43.74 | 661,438 | -1.51(-3.33%) |
Apr 09, 2012 | 44.57 | 45.32 | 44.46 | 45.24 | 491,520 | +0.20(+0.45%) |
Apr 05, 2012 | 44.58 | 45.35 | 44.58 | 45.04 | 677,206 | +0.25(+0.56%) |
Apr 04, 2012 | 44.95 | 45.22 | 44.62 | 44.79 | 719,263 | -0.64(-1.40%) |
Apr 03, 2012 | 45.45 | 45.88 | 45.30 | 45.43 | 505,011 | -0.14(-0.30%) |
Apr 02, 2012 | 45.54 | 46.16 | 45.50 | 45.57 | 437,524 | +0.03(+0.06%) |
Mar 30, 2012 | 45.22 | 45.75 | 45.09 | 45.54 | 647,335 | +0.67(+1.50%) |
Mar 29, 2012 | 44.68 | 44.92 | 44.42 | 44.86 | 314,473 | +0.01(+0.03%) |
Mar 28, 2012 | 45.12 | 45.16 | 44.57 | 44.85 | 441,239 | -0.23(-0.51%) |
Mar 27, 2012 | 45.36 | 45.45 | 45.04 | 45.08 | 414,038 | -0.31(-0.68%) |
Mar 26, 2012 | 45.65 | 45.78 | 45.22 | 45.39 | 408,829 | +0.06(+0.14%) |
Mar 23, 2012 | 44.76 | 45.40 | 44.36 | 45.32 | 275,521 | +0.50(+1.12%) |
Mar 22, 2012 | 44.59 | 45.02 | 44.44 | 44.82 | 292,097 | +0.04(+0.08%) |
Mar 21, 2012 | 45.17 | 45.27 | 44.71 | 44.79 | 629,922 | -0.29(-0.65%) |
Mar 20, 2012 | 45.35 | 45.35 | 44.92 | 45.08 | 339,188 | -0.38(-0.84%) |
Mar 19, 2012 | 45.16 | 45.67 | 45.02 | 45.46 | 359,531 | +0.29(+0.65%) |
Mar 16, 2012 | 45.32 | 45.57 | 45.14 | 45.17 | 968,239 | -0.07(-0.16%) |
Mar 15, 2012 | 45.33 | 45.51 | 45.05 | 45.24 | 515,400 | +0.00(+0.00%) |
Mar 14, 2012 | 45.93 | 46.34 | 45.22 | 45.24 | 492,675 | -0.79(-1.72%) |
Mar 13, 2012 | 45.34 | 46.05 | 45.05 | 46.03 | 399,818 | +0.86(+1.89%) |
Mar 12, 2012 | 45.49 | 45.49 | 44.94 | 45.17 | 354,742 | -0.46(-1.02%) |
Mar 09, 2012 | 45.15 | 45.64 | 44.97 | 45.64 | 560,255 | +0.53(+1.17%) |
Mar 08, 2012 | 44.37 | 45.26 | 44.13 | 45.11 | 621,396 | +0.96(+2.18%) |
Mar 07, 2012 | 43.85 | 44.28 | 43.33 | 44.15 | 598,998 | +0.36(+0.81%) |
Mar 06, 2012 | 44.09 | 44.21 | 43.55 | 43.79 | 551,185 | -0.79(-1.78%) |
Mar 05, 2012 | 44.41 | 44.81 | 44.14 | 44.58 | 330,785 | +0.09(+0.19%) |
Mar 02, 2012 | 45.24 | 45.53 | 44.44 | 44.50 | 802,098 | -0.80(-1.76%) |
Mar 01, 2012 | 44.80 | 45.49 | 44.65 | 45.29 | 685,029 | +0.59(+1.32%) |
Feb 29, 2012 | 44.31 | 44.92 | 44.15 | 44.70 | 768,332 | +0.35(+0.79%) |
Feb 28, 2012 | 44.23 | 44.50 | 44.06 | 44.35 | 685,748 | +0.18(+0.40%) |
Feb 27, 2012 | 43.97 | 44.42 | 43.58 | 44.18 | 566,499 | -0.13(-0.29%) |
Feb 24, 2012 | 43.53 | 44.91 | 43.28 | 44.30 | 817,043 | +0.87(+2.00%) |
Feb 23, 2012 | 43.64 | 43.89 | 43.25 | 43.43 | 483,099 | -0.09(-0.21%) |
Feb 22, 2012 | 43.50 | 44.13 | 43.38 | 43.53 | 539,037 | +0.06(+0.13%) |
Feb 21, 2012 | 43.68 | 44.11 | 43.33 | 43.47 | 834,557 | -0.18(-0.41%) |
Feb 17, 2012 | 43.80 | 44.02 | 43.58 | 43.65 | 634,996 | -0.01(-0.03%) |
Feb 16, 2012 | 43.58 | 44.12 | 43.47 | 43.66 | 686,612 | +0.04(+0.10%) |
Feb 15, 2012 | 44.15 | 44.26 | 43.46 | 43.62 | 714,958 | -0.30(-0.68%) |
Feb 14, 2012 | 43.45 | 44.42 | 43.45 | 43.92 | 815,168 | +0.21(+0.49%) |
Feb 13, 2012 | 44.45 | 44.70 | 43.60 | 43.70 | 757,717 | -0.41(-0.92%) |
Feb 10, 2012 | 44.50 | 44.58 | 43.80 | 44.11 | 635,093 | -0.81(-1.79%) |
Feb 09, 2012 | 44.48 | 44.99 | 44.34 | 44.92 | 615,205 | +0.44(+0.98%) |
Feb 08, 2012 | 44.35 | 44.67 | 44.17 | 44.48 | 854,936 | +0.11(+0.26%) |
Feb 07, 2012 | 43.48 | 44.63 | 43.31 | 44.37 | 752,384 | +0.72(+1.65%) |
Feb 06, 2012 | 43.48 | 44.03 | 43.25 | 43.65 | 795,319 | -0.11(-0.26%) |
Feb 03, 2012 | 43.90 | 44.18 | 43.39 | 43.76 | 1,586,582 | +0.08(+0.18%) |
Feb 02, 2012 | 43.87 | 44.20 | 43.46 | 43.68 | 1,249,729 | -0.09(-0.20%) |
Feb 01, 2012 | 44.93 | 45.35 | 42.54 | 43.77 | 3,535,814 | -1.04(-2.32%) |
Jan 31, 2012 | 45.79 | 45.96 | 44.44 | 44.81 | 867,091 | -0.83(-1.81%) |
Jan 30, 2012 | 45.27 | 45.78 | 44.47 | 45.64 | 928,120 | -0.04(-0.09%) |
Jan 27, 2012 | 44.58 | 45.82 | 44.38 | 45.68 | 739,138 | +0.86(+1.91%) |
Jan 26, 2012 | 44.51 | 44.86 | 44.15 | 44.82 | 604,805 | +0.36(+0.82%) |
Jan 25, 2012 | 42.58 | 44.52 | 42.58 | 44.46 | 842,110 | +1.63(+3.81%) |
Jan 24, 2012 | 42.51 | 42.96 | 42.41 | 42.83 | 502,516 | +0.11(+0.27%) |
Jan 23, 2012 | 42.19 | 42.86 | 42.06 | 42.71 | 456,304 | +0.51(+1.22%) |
Jan 20, 2012 | 42.11 | 42.34 | 41.90 | 42.20 | 326,216 | +0.01(+0.02%) |
Jan 19, 2012 | 42.07 | 42.58 | 41.88 | 42.19 | 409,415 | +0.34(+0.80%) |
Jan 18, 2012 | 41.22 | 41.96 | 41.14 | 41.86 | 357,653 | +0.69(+1.68%) |
Jan 17, 2012 | 40.82 | 41.52 | 40.55 | 41.17 | 548,720 | +0.63(+1.55%) |
Jan 13, 2012 | 40.12 | 40.58 | 39.82 | 40.54 | 433,638 | +0.10(+0.25%) |
Jan 12, 2012 | 39.87 | 40.45 | 39.72 | 40.44 | 372,497 | +0.56(+1.41%) |
Jan 11, 2012 | 39.79 | 40.36 | 39.53 | 39.88 | 703,482 | -0.09(-0.21%) |
Jan 10, 2012 | 40.34 | 40.45 | 39.73 | 39.96 | 442,366 | -0.15(-0.37%) |
Jan 09, 2012 | 39.79 | 40.18 | 39.45 | 40.11 | 560,813 | +0.43(+1.10%) |
Jan 06, 2012 | 39.88 | 39.93 | 39.26 | 39.68 | 386,945 | -0.18(-0.45%) |
Jan 05, 2012 | 39.85 | 40.11 | 39.13 | 39.85 | 571,079 | -0.06(-0.14%) |
Jan 04, 2012 | 39.55 | 40.05 | 39.32 | 39.91 | 306,195 | +0.00(+0.00%) |
Dec 30, 2011 | 40.75 | 40.75 | 39.89 | 39.91 | 454,892 | -0.84(-2.06%) |
Dec 29, 2011 | 40.14 | 40.88 | 40.07 | 40.75 | 327,567 | +0.78(+1.94%) |
Dec 28, 2011 | 40.17 | 40.45 | 39.88 | 39.98 | 302,369 | -0.24(-0.59%) |
Dec 27, 2011 | 39.93 | 40.62 | 39.70 | 40.21 | 622,454 | +0.20(+0.50%) |
Dec 23, 2011 | 39.54 | 40.02 | 39.27 | 40.01 | 486,420 | +0.81(+2.06%) |
Dec 21, 2011 | 38.91 | 39.25 | 38.60 | 39.21 | 407,493 | +0.19(+0.49%) |
Dec 20, 2011 | 38.53 | 39.40 | 38.51 | 39.01 | 583,237 | +1.15(+3.03%) |
Dec 19, 2011 | 38.95 | 39.21 | 37.79 | 37.86 | 507,307 | -0.83(-2.16%) |
Dec 16, 2011 | 38.80 | 39.13 | 38.46 | 38.70 | 1,526,684 | +0.02(+0.06%) |
Dec 15, 2011 | 38.99 | 38.99 | 38.20 | 38.68 | 655,410 | +0.32(+0.83%) |
Dec 14, 2011 | 38.60 | 38.76 | 38.34 | 38.36 | 1,083,824 | -0.52(-1.33%) |
Dec 13, 2011 | 39.88 | 40.00 | 38.55 | 38.88 | 749,047 | -0.81(-2.04%) |
Dec 12, 2011 | 39.59 | 39.81 | 39.22 | 39.68 | 787,682 | -0.52(-1.29%) |
Dec 09, 2011 | 39.76 | 40.41 | 39.57 | 40.20 | 568,750 | +0.67(+1.70%) |
Dec 08, 2011 | 39.83 | 40.43 | 39.44 | 39.53 | 572,731 | -0.59(-1.47%) |
Dec 07, 2011 | 39.61 | 40.29 | 39.28 | 40.12 | 818,140 | +0.24(+0.60%) |
Dec 06, 2011 | 40.42 | 40.55 | 39.72 | 39.88 | 1,062,844 | -0.72(-1.76%) |
Dec 05, 2011 | 41.39 | 41.39 | 40.28 | 40.59 | 927,572 | -0.16(-0.38%) |
Dec 02, 2011 | 40.86 | 41.22 | 40.69 | 40.75 | 599,512 | +0.10(+0.24%) |
Dec 01, 2011 | 40.13 | 41.13 | 39.61 | 40.65 | 1,218,428 | -0.67(-1.61%) |
Nov 30, 2011 | 41.15 | 42.16 | 40.75 | 41.32 | 803,428 | +1.29(+3.22%) |
Nov 29, 2011 | 39.17 | 40.07 | 38.71 | 40.02 | 642,433 | +0.81(+2.06%) |
Nov 28, 2011 | 38.93 | 39.69 | 38.71 | 39.22 | 880,789 | +1.56(+4.14%) |
Nov 25, 2011 | 37.74 | 38.05 | 37.57 | 37.66 | 299,861 | -0.28(-0.73%) |
Nov 23, 2011 | 38.29 | 38.34 | 37.69 | 37.93 | 644,293 | -0.78(-2.02%) |
Nov 22, 2011 | 38.44 | 38.97 | 38.12 | 38.71 | 691,234 | +0.09(+0.24%) |
Nov 21, 2011 | 38.36 | 38.83 | 37.43 | 38.62 | 1,013,726 | -0.35(-0.91%) |
Nov 18, 2011 | 38.97 | 39.20 | 38.55 | 38.98 | 817,711 | +0.14(+0.37%) |
Nov 17, 2011 | 38.83 | 39.55 | 38.65 | 38.83 | 831,008 | -0.11(-0.29%) |
Nov 16, 2011 | 39.11 | 39.56 | 38.59 | 38.95 | 1,364,468 | -0.55(-1.38%) |
Nov 15, 2011 | 39.29 | 39.60 | 38.47 | 39.49 | 964,869 | +0.43(+1.09%) |
Nov 14, 2011 | 39.27 | 39.51 | 39.00 | 39.07 | 439,728 | -0.43(-1.10%) |
Nov 11, 2011 | 39.10 | 39.95 | 38.70 | 39.50 | 708,042 | +1.00(+2.60%) |
Nov 10, 2011 | 38.44 | 38.59 | 37.90 | 38.50 | 814,417 | +0.57(+1.51%) |
Nov 09, 2011 | 37.51 | 38.45 | 37.51 | 37.93 | 696,834 | -0.65(-1.69%) |
Nov 08, 2011 | 38.71 | 38.83 | 37.59 | 38.58 | 1,296,122 | +0.06(+0.15%) |
Nov 07, 2011 | 39.04 | 39.31 | 38.30 | 38.52 | 751,244 | -0.79(-2.00%) |
Nov 04, 2011 | 39.45 | 39.79 | 39.10 | 39.31 | 698,756 | -0.59(-1.48%) |
Nov 03, 2011 | 40.06 | 40.19 | 38.98 | 39.90 | 851,431 | +0.37(+0.93%) |
Nov 02, 2011 | 39.34 | 39.66 | 38.58 | 39.53 | 963,927 | +0.87(+2.26%) |
Nov 01, 2011 | 38.78 | 39.39 | 38.03 | 38.66 | 1,125,717 | -1.44(-3.59%) |
Oct 31, 2011 | 41.38 | 41.46 | 40.07 | 40.10 | 957,588 | -2.08(-4.93%) |
Oct 28, 2011 | 42.37 | 43.24 | 41.80 | 42.17 | 1,250,768 | -0.57(-1.34%) |
Oct 27, 2011 | 42.95 | 43.51 | 41.83 | 42.75 | 1,133,050 | +1.38(+3.34%) |
Oct 26, 2011 | 40.38 | 41.78 | 39.89 | 41.37 | 1,872,671 | +1.19(+2.97%) |
Oct 25, 2011 | 40.95 | 41.70 | 39.73 | 40.17 | 1,469,437 | -1.11(-2.70%) |
Oct 24, 2011 | 40.12 | 41.48 | 40.06 | 41.29 | 700,840 | +1.30(+3.26%) |
Oct 21, 2011 | 39.99 | 40.32 | 39.43 | 39.98 | 743,677 | +0.50(+1.28%) |
Oct 20, 2011 | 38.61 | 39.61 | 38.45 | 39.48 | 852,440 | +0.84(+2.17%) |
Oct 19, 2011 | 39.78 | 39.78 | 38.41 | 38.64 | 851,764 | -1.26(-3.16%) |
Oct 18, 2011 | 39.83 | 40.42 | 38.98 | 39.90 | 841,868 | +0.05(+0.12%) |
Oct 17, 2011 | 40.62 | 41.10 | 39.72 | 39.85 | 681,347 | -0.87(-2.12%) |
Oct 14, 2011 | 40.51 | 40.93 | 40.44 | 40.72 | 549,174 | +0.73(+1.83%) |
Oct 13, 2011 | 40.27 | 40.44 | 39.44 | 39.99 | 699,382 | -0.38(-0.95%) |
Oct 12, 2011 | 39.00 | 40.81 | 38.93 | 40.37 | 1,274,027 | +1.64(+4.23%) |
Oct 11, 2011 | 37.95 | 39.00 | 37.86 | 38.73 | 810,490 | +0.48(+1.24%) |
Oct 10, 2011 | 37.74 | 38.98 | 37.73 | 38.26 | 989,801 | +1.26(+3.41%) |
Oct 07, 2011 | 38.84 | 38.84 | 36.91 | 37.00 | 949,838 | -1.61(-4.17%) |
Oct 06, 2011 | 37.90 | 38.66 | 37.85 | 38.61 | 1,113,048 | +1.27(+3.40%) |
Oct 05, 2011 | 36.88 | 37.71 | 36.56 | 37.34 | 1,328,962 | +0.56(+1.52%) |
Oct 04, 2011 | 35.66 | 37.07 | 35.36 | 36.78 | 2,118,437 | +0.60(+1.65%) |
Oct 03, 2011 | 37.62 | 38.11 | 36.15 | 36.18 | 1,480,838 | -1.93(-5.06%) |
Sep 30, 2011 | 39.25 | 39.59 | 38.10 | 38.11 | 1,022,629 | -2.00(-4.99%) |
Sep 29, 2011 | 40.51 | 40.95 | 39.26 | 40.11 | 721,309 | +0.52(+1.31%) |
Sep 28, 2011 | 41.20 | 41.72 | 39.52 | 39.59 | 703,680 | -1.36(-3.32%) |
Sep 27, 2011 | 41.94 | 42.29 | 40.74 | 40.95 | 972,025 | -0.09(-0.21%) |
Sep 26, 2011 | 39.47 | 41.11 | 39.46 | 41.04 | 983,702 | +1.59(+4.03%) |
Sep 23, 2011 | 38.69 | 39.71 | 38.42 | 39.45 | 1,176,821 | +0.83(+2.15%) |
Sep 22, 2011 | 39.19 | 39.77 | 38.20 | 38.62 | 1,173,015 | -1.79(-4.42%) |
Sep 21, 2011 | 42.87 | 43.08 | 40.37 | 40.41 | 1,225,424 | -2.46(-5.74%) |
Sep 20, 2011 | 43.95 | 44.56 | 42.83 | 42.87 | 1,123,012 | -0.81(-1.85%) |
Sep 19, 2011 | 42.86 | 44.12 | 42.23 | 43.68 | 733,857 | -0.01(-0.02%) |
Sep 16, 2011 | 43.51 | 44.15 | 43.19 | 43.68 | 2,018,998 | +0.40(+0.92%) |
Sep 15, 2011 | 44.68 | 44.89 | 43.03 | 43.29 | 1,331,998 | -1.09(-2.46%) |
Sep 14, 2011 | 44.65 | 44.95 | 43.10 | 44.38 | 933,078 | +0.11(+0.24%) |
Sep 13, 2011 | 43.32 | 44.54 | 43.20 | 44.27 | 769,628 | +0.95(+2.20%) |
Sep 12, 2011 | 42.95 | 43.47 | 42.01 | 43.32 | 1,514,366 | -0.41(-0.94%) |
Sep 09, 2011 | 45.44 | 46.14 | 43.27 | 43.73 | 1,051,111 | -2.41(-5.22%) |
Sep 08, 2011 | 45.73 | 47.24 | 45.73 | 46.14 | 651,888 | +0.02(+0.05%) |
Sep 07, 2011 | 45.97 | 46.41 | 45.55 | 46.12 | 915,597 | +0.85(+1.89%) |
Sep 06, 2011 | 43.85 | 45.40 | 43.44 | 45.26 | 781,467 | +0.18(+0.41%) |
Sep 02, 2011 | 44.89 | 45.91 | 44.66 | 45.08 | 935,457 | -0.75(-1.63%) |
Sep 01, 2011 | 47.15 | 47.70 | 45.81 | 45.83 | 902,910 | -1.10(-2.35%) |
Aug 31, 2011 | 46.41 | 47.14 | 46.31 | 46.93 | 760,265 | +0.80(+1.73%) |
Aug 30, 2011 | 46.05 | 46.42 | 45.55 | 46.13 | 1,867,470 | -0.02(-0.05%) |
Aug 29, 2011 | 46.24 | 46.57 | 45.85 | 46.15 | 994,839 | +0.46(+1.00%) |
Aug 26, 2011 | 44.02 | 45.87 | 43.36 | 45.69 | 576,039 | +1.33(+3.01%) |
Aug 25, 2011 | 45.32 | 45.50 | 43.95 | 44.36 | 648,726 | -0.78(-1.72%) |
Aug 24, 2011 | 44.04 | 45.30 | 43.85 | 45.14 | 585,527 | +0.88(+1.98%) |
Aug 23, 2011 | 42.53 | 44.39 | 42.31 | 44.26 | 740,390 | +1.93(+4.55%) |
Aug 22, 2011 | 43.61 | 43.61 | 41.75 | 42.33 | 1,031,535 | +0.18(+0.42%) |
Aug 19, 2011 | 43.24 | 44.66 | 41.64 | 42.16 | 1,671,973 | -1.81(-4.12%) |
Aug 18, 2011 | 44.06 | 44.18 | 43.00 | 43.97 | 1,957,270 | -1.60(-3.52%) |
Aug 17, 2011 | 45.91 | 46.05 | 44.76 | 45.57 | 1,218,186 | -0.05(-0.11%) |
Aug 16, 2011 | 45.38 | 45.91 | 45.14 | 45.62 | 1,217,340 | -0.36(-0.78%) |
Aug 15, 2011 | 45.59 | 46.03 | 45.35 | 45.98 | 846,048 | +0.80(+1.78%) |
Aug 12, 2011 | 44.59 | 45.62 | 44.23 | 45.18 | 1,675,286 | +0.56(+1.27%) |
Aug 11, 2011 | 42.00 | 45.23 | 41.71 | 44.61 | 2,274,014 | +2.82(+6.75%) |
Aug 10, 2011 | 40.52 | 43.13 | 40.41 | 41.79 | 2,497,596 | +0.12(+0.29%) |
Aug 09, 2011 | 38.34 | 41.70 | 37.70 | 41.67 | 2,970,144 | +3.99(+10.58%) |
Aug 08, 2011 | 38.34 | 39.25 | 37.05 | 37.68 | 2,114,968 | -2.17(-5.44%) |
Aug 05, 2011 | 40.91 | 41.13 | 38.81 | 39.85 | 2,550,397 | -0.30(-0.76%) |
Aug 04, 2011 | 42.42 | 42.81 | 40.10 | 40.15 | 1,745,273 | -2.99(-6.92%) |
Aug 03, 2011 | 42.88 | 43.58 | 41.66 | 43.14 | 1,333,305 | +0.30(+0.71%) |
Aug 02, 2011 | 44.08 | 44.51 | 42.81 | 42.84 | 993,923 | -1.71(-3.85%) |
Aug 01, 2011 | 45.00 | 45.21 | 43.61 | 44.55 | 1,151,284 | +0.45(+1.02%) |
Jul 29, 2011 | 43.98 | 44.60 | 42.95 | 44.10 | 1,240,889 | -0.34(-0.76%) |
Jul 28, 2011 | 44.62 | 45.62 | 44.00 | 44.44 | 1,914,060 | +0.54(+1.22%) |
Jul 27, 2011 | 47.99 | 49.04 | 42.93 | 43.90 | 4,483,949 | -6.49(-12.87%) |
Jul 26, 2011 | 50.01 | 50.80 | 50.00 | 50.39 | 1,191,506 | +0.19(+0.38%) |
Jul 25, 2011 | 49.31 | 50.32 | 49.04 | 50.20 | 620,246 | +0.23(+0.45%) |
Jul 22, 2011 | 49.88 | 50.03 | 49.84 | 49.97 | 335,458 | +0.57(+1.16%) |
Jul 21, 2011 | 49.35 | 49.70 | 48.94 | 49.40 | 458,121 | +0.23(+0.46%) |
Jul 20, 2011 | 49.33 | 49.40 | 48.64 | 49.17 | 334,627 | -0.20(-0.40%) |
Jul 19, 2011 | 48.82 | 49.60 | 48.78 | 49.37 | 573,862 | +0.91(+1.88%) |
Jul 18, 2011 | 48.95 | 49.15 | 48.06 | 48.46 | 410,177 | -0.75(-1.52%) |
Jul 15, 2011 | 48.70 | 49.25 | 48.35 | 49.21 | 743,816 | +0.74(+1.53%) |
Jul 14, 2011 | 48.97 | 49.07 | 48.04 | 48.47 | 625,832 | -0.34(-0.69%) |
Jul 13, 2011 | 49.03 | 49.38 | 48.73 | 48.81 | 729,749 | +0.16(+0.33%) |
Jul 12, 2011 | 49.12 | 49.33 | 48.57 | 48.64 | 585,215 | -0.45(-0.92%) |
Jul 11, 2011 | 49.79 | 49.91 | 48.94 | 49.09 | 812,217 | -1.33(-2.63%) |
Jul 08, 2011 | 49.55 | 50.42 | 49.32 | 50.42 | 605,926 | +0.26(+0.52%) |
Jul 07, 2011 | 50.10 | 50.49 | 49.84 | 50.16 | 880,049 | +0.55(+1.11%) |
Jul 06, 2011 | 48.89 | 49.67 | 48.73 | 49.61 | 511,369 | +0.68(+1.40%) |
Jul 05, 2011 | 49.12 | 49.33 | 48.58 | 48.93 | 543,986 | -0.19(-0.39%) |
Jul 01, 2011 | 47.73 | 49.14 | 47.63 | 49.12 | 679,258 | +1.52(+3.19%) |
Jun 30, 2011 | 47.02 | 47.71 | 46.98 | 47.60 | 796,702 | +0.72(+1.54%) |
Jun 29, 2011 | 46.79 | 46.93 | 46.56 | 46.88 | 711,831 | +0.06(+0.12%) |
Jun 28, 2011 | 46.58 | 46.94 | 46.40 | 46.82 | 640,601 | +0.41(+0.88%) |
Jun 27, 2011 | 45.94 | 46.74 | 45.58 | 46.41 | 679,860 | +0.66(+1.45%) |
Jun 24, 2011 | 46.18 | 46.57 | 45.65 | 45.75 | 567,117 | -0.28(-0.60%) |
Jun 23, 2011 | 45.81 | 46.09 | 44.78 | 46.03 | 1,288,147 | -0.31(-0.67%) |
Jun 22, 2011 | 47.25 | 47.61 | 46.31 | 46.34 | 885,332 | -0.71(-1.50%) |
Jun 21, 2011 | 45.92 | 47.82 | 45.83 | 47.04 | 1,277,150 | +1.32(+2.89%) |
Jun 20, 2011 | 45.48 | 45.78 | 45.43 | 45.72 | 1,003,875 | +1.50(+3.40%) |
Jun 17, 2011 | 43.51 | 44.40 | 43.50 | 44.22 | 1,125,730 | +1.03(+2.39%) |
Jun 16, 2011 | 43.48 | 43.58 | 42.75 | 43.19 | 773,538 | -0.23(-0.54%) |
Jun 15, 2011 | 44.64 | 44.67 | 43.22 | 43.42 | 733,536 | -1.50(-3.35%) |
Jun 14, 2011 | 44.08 | 45.09 | 43.86 | 44.92 | 906,377 | +1.28(+2.93%) |
Jun 13, 2011 | 43.89 | 44.26 | 43.41 | 43.65 | 534,946 | -0.13(-0.29%) |
Jun 10, 2011 | 44.25 | 44.33 | 43.55 | 43.77 | 580,432 | -0.74(-1.66%) |
Jun 09, 2011 | 43.94 | 44.78 | 43.65 | 44.51 | 564,430 | +0.69(+1.57%) |
Jun 08, 2011 | 44.21 | 44.21 | 43.55 | 43.82 | 939,856 | -0.60(-1.36%) |
Jun 07, 2011 | 44.43 | 45.12 | 44.17 | 44.43 | 994,658 | +0.22(+0.51%) |
Jun 06, 2011 | 44.33 | 45.20 | 44.14 | 44.20 | 837,508 | -0.31(-0.69%) |
Jun 03, 2011 | 44.44 | 45.04 | 43.94 | 44.51 | 1,085,292 | +0.56(+1.28%) |
May 24, 2011 | 43.92 | 44.12 | 43.70 | 43.95 | 496,095 | +0.08(+0.18%) |
May 23, 2011 | 43.24 | 44.08 | 43.18 | 43.87 | 746,990 | +0.00(+0.00%) |
May 20, 2011 | 44.52 | 44.52 | 43.61 | 43.87 | 460,513 | -0.65(-1.47%) |
May 19, 2011 | 44.20 | 44.64 | 44.18 | 44.52 | 699,178 | +0.50(+1.13%) |
May 18, 2011 | 43.32 | 44.12 | 43.32 | 44.03 | 791,771 | +0.83(+1.92%) |
May 17, 2011 | 44.14 | 44.14 | 42.89 | 43.20 | 1,075,274 | -1.10(-2.49%) |
May 16, 2011 | 44.61 | 44.89 | 44.30 | 44.30 | 529,992 | -0.44(-0.97%) |
May 13, 2011 | 45.70 | 45.79 | 44.73 | 44.73 | 942,976 | -0.81(-1.79%) |
May 12, 2011 | 46.20 | 46.26 | 45.51 | 45.55 | 1,178,184 | -0.84(-1.80%) |
May 11, 2011 | 46.69 | 46.93 | 46.04 | 46.38 | 1,194,022 | -0.26(-0.56%) |
May 10, 2011 | 45.65 | 46.71 | 45.56 | 46.64 | 783,113 | +1.16(+2.55%) |
May 09, 2011 | 45.30 | 45.65 | 45.02 | 45.49 | 607,506 | +0.40(+0.89%) |
May 06, 2011 | 44.57 | 45.19 | 44.03 | 45.09 | 1,485,353 | +1.16(+2.64%) |
May 05, 2011 | 43.59 | 44.11 | 43.53 | 43.93 | 1,146,937 | -0.04(-0.10%) |
May 04, 2011 | 43.94 | 44.21 | 43.40 | 43.97 | 1,354,914 | +0.22(+0.50%) |
May 03, 2011 | 44.17 | 44.40 | 43.64 | 43.75 | 649,269 | -0.53(-1.19%) |