Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 33.00 | 33.15 | 31.46 | 31.98 | 979,348 | -0.12(-0.37%) |
Apr 27, 2012 | 32.07 | 32.25 | 31.53 | 32.10 | 1,019,187 | +0.17(+0.53%) |
Apr 26, 2012 | 31.21 | 32.00 | 31.05 | 31.93 | 877,877 | +0.64(+2.05%) |
Apr 25, 2012 | 31.06 | 31.30 | 30.51 | 31.29 | 638,465 | +0.73(+2.39%) |
Apr 24, 2012 | 30.02 | 30.76 | 29.98 | 30.56 | 735,111 | +0.59(+1.97%) |
Apr 23, 2012 | 29.99 | 30.14 | 29.62 | 29.97 | 954,902 | -0.72(-2.35%) |
Apr 20, 2012 | 30.76 | 31.08 | 30.50 | 30.69 | 952,955 | +0.24(+0.79%) |
Apr 19, 2012 | 30.70 | 30.93 | 30.18 | 30.45 | 688,312 | -0.18(-0.59%) |
Apr 18, 2012 | 30.88 | 30.99 | 30.55 | 30.63 | 688,236 | -0.49(-1.57%) |
Apr 17, 2012 | 30.80 | 31.37 | 30.66 | 31.12 | 534,318 | +0.71(+2.33%) |
Apr 16, 2012 | 30.59 | 30.99 | 30.06 | 30.41 | 1,173,784 | +0.22(+0.73%) |
Apr 13, 2012 | 31.22 | 31.22 | 30.19 | 30.19 | 890,168 | -1.08(-3.45%) |
Apr 12, 2012 | 30.34 | 31.36 | 30.34 | 31.27 | 894,656 | +1.00(+3.30%) |
Apr 11, 2012 | 30.76 | 30.90 | 30.17 | 30.27 | 991,700 | +0.03(+0.10%) |
Apr 10, 2012 | 31.38 | 31.61 | 30.08 | 30.24 | 1,385,709 | -1.17(-3.72%) |
Apr 09, 2012 | 31.31 | 31.49 | 30.77 | 31.41 | 904,457 | -0.48(-1.51%) |
Apr 05, 2012 | 31.93 | 32.09 | 31.75 | 31.89 | 955,076 | -0.54(-1.67%) |
Apr 04, 2012 | 32.54 | 32.74 | 32.03 | 32.43 | 1,286,417 | -0.80(-2.41%) |
Apr 03, 2012 | 32.86 | 33.26 | 32.67 | 33.23 | 1,218,539 | +0.00(+0.00%) |
Apr 02, 2012 | 32.41 | 33.53 | 32.17 | 33.23 | 1,112,842 | +0.82(+2.53%) |
Mar 30, 2012 | 32.63 | 32.67 | 31.98 | 32.41 | 647,893 | +0.09(+0.28%) |
Mar 29, 2012 | 32.34 | 32.46 | 31.90 | 32.32 | 576,469 | -0.40(-1.22%) |
Mar 28, 2012 | 33.01 | 33.09 | 32.14 | 32.72 | 676,075 | -0.30(-0.91%) |
Mar 27, 2012 | 33.03 | 33.58 | 32.97 | 33.02 | 944,110 | +0.13(+0.40%) |
Mar 26, 2012 | 33.01 | 33.26 | 32.65 | 32.89 | 934,924 | +0.40(+1.23%) |
Mar 23, 2012 | 31.93 | 32.49 | 31.67 | 32.49 | 948,360 | +0.69(+2.17%) |
Mar 22, 2012 | 32.14 | 32.18 | 31.54 | 31.80 | 896,687 | -0.67(-2.06%) |
Mar 21, 2012 | 32.77 | 32.88 | 32.25 | 32.47 | 845,410 | -0.15(-0.46%) |
Mar 20, 2012 | 32.36 | 32.74 | 32.14 | 32.62 | 945,109 | -0.01(-0.03%) |
Mar 19, 2012 | 32.55 | 33.00 | 32.33 | 32.63 | 849,018 | +0.01(+0.03%) |
Mar 16, 2012 | 32.77 | 32.97 | 32.40 | 32.62 | 1,134,866 | -0.02(-0.06%) |
Mar 15, 2012 | 32.59 | 32.95 | 32.34 | 32.64 | 1,001,253 | +0.16(+0.49%) |
Mar 14, 2012 | 32.76 | 32.86 | 32.08 | 32.48 | 535,298 | -0.21(-0.64%) |
Mar 13, 2012 | 32.15 | 32.70 | 31.78 | 32.69 | 1,148,426 | +0.84(+2.64%) |
Mar 12, 2012 | 31.95 | 32.00 | 31.47 | 31.85 | 784,037 | -0.02(-0.06%) |
Mar 09, 2012 | 30.71 | 32.06 | 30.55 | 31.87 | 1,008,463 | +1.18(+3.84%) |
Mar 08, 2012 | 30.59 | 30.88 | 30.45 | 30.69 | 1,153,414 | +0.41(+1.35%) |
Mar 07, 2012 | 30.12 | 30.43 | 29.97 | 30.28 | 1,451,391 | +0.42(+1.41%) |
Mar 06, 2012 | 30.40 | 30.48 | 29.70 | 29.86 | 1,193,681 | -1.05(-3.40%) |
Mar 05, 2012 | 31.62 | 31.76 | 30.78 | 30.91 | 803,831 | -0.73(-2.31%) |
Mar 02, 2012 | 31.69 | 32.04 | 31.49 | 31.64 | 1,204,575 | -0.06(-0.19%) |
Mar 01, 2012 | 31.76 | 32.16 | 31.59 | 31.70 | 968,325 | +0.14(+0.44%) |
Feb 29, 2012 | 31.94 | 32.25 | 31.56 | 31.56 | 917,232 | -0.21(-0.66%) |
Feb 28, 2012 | 31.58 | 31.88 | 31.36 | 31.77 | 914,166 | +0.32(+1.02%) |
Feb 27, 2012 | 31.21 | 31.69 | 30.85 | 31.45 | 612,296 | -0.07(-0.22%) |
Feb 24, 2012 | 31.70 | 31.83 | 31.36 | 31.52 | 894,548 | +0.01(+0.03%) |
Feb 23, 2012 | 31.10 | 31.63 | 31.01 | 31.51 | 1,105,874 | +0.40(+1.29%) |
Feb 22, 2012 | 31.72 | 31.90 | 30.98 | 31.11 | 1,021,149 | -0.44(-1.39%) |
Feb 21, 2012 | 31.57 | 32.09 | 31.32 | 31.55 | 667,917 | +0.09(+0.29%) |
Feb 17, 2012 | 31.37 | 31.71 | 31.23 | 31.46 | 616,158 | +0.26(+0.83%) |
Feb 16, 2012 | 30.38 | 31.25 | 30.16 | 31.20 | 714,137 | +0.82(+2.70%) |
Feb 15, 2012 | 31.08 | 31.26 | 30.16 | 30.38 | 879,732 | -0.41(-1.33%) |
Feb 14, 2012 | 31.19 | 31.19 | 30.22 | 30.79 | 1,149,191 | -0.54(-1.72%) |
Feb 13, 2012 | 30.42 | 31.40 | 30.16 | 31.33 | 1,632,712 | +1.40(+4.68%) |
Feb 10, 2012 | 30.03 | 30.22 | 29.70 | 29.93 | 895,591 | -0.40(-1.32%) |
Feb 09, 2012 | 30.65 | 30.74 | 29.97 | 30.33 | 1,056,021 | -0.23(-0.75%) |
Feb 08, 2012 | 30.48 | 30.71 | 30.35 | 30.56 | 1,227,795 | +0.05(+0.16%) |
Feb 07, 2012 | 29.97 | 30.68 | 29.64 | 30.51 | 1,310,630 | +0.47(+1.56%) |
Feb 06, 2012 | 29.53 | 30.06 | 29.26 | 30.04 | 1,123,676 | +0.43(+1.45%) |
Feb 03, 2012 | 28.90 | 29.67 | 28.89 | 29.61 | 1,558,148 | +1.23(+4.33%) |
Feb 02, 2012 | 28.47 | 28.64 | 28.13 | 28.38 | 1,351,189 | -0.10(-0.35%) |
Feb 01, 2012 | 26.96 | 28.86 | 26.84 | 28.48 | 2,490,528 | +1.03(+3.75%) |
Jan 31, 2012 | 28.98 | 28.98 | 26.58 | 27.45 | 4,332,826 | -2.13(-7.20%) |
Jan 30, 2012 | 29.48 | 29.81 | 29.18 | 29.58 | 1,381,175 | -0.40(-1.33%) |
Jan 27, 2012 | 29.16 | 30.02 | 29.07 | 29.98 | 1,562,491 | +0.62(+2.11%) |
Jan 26, 2012 | 29.43 | 29.56 | 28.98 | 29.36 | 1,028,446 | +0.15(+0.51%) |
Jan 25, 2012 | 28.80 | 29.45 | 28.66 | 29.21 | 1,326,077 | +0.21(+0.72%) |
Jan 24, 2012 | 28.65 | 29.16 | 28.40 | 29.00 | 1,081,937 | +0.08(+0.28%) |
Jan 23, 2012 | 28.61 | 29.04 | 28.52 | 28.92 | 879,165 | +0.42(+1.47%) |
Jan 20, 2012 | 28.04 | 28.74 | 28.04 | 28.50 | 1,268,807 | +0.39(+1.39%) |
Jan 19, 2012 | 27.49 | 28.28 | 27.49 | 28.11 | 1,289,117 | +0.83(+3.04%) |
Jan 18, 2012 | 26.08 | 27.35 | 25.90 | 27.28 | 2,005,762 | +1.28(+4.92%) |
Jan 17, 2012 | 26.10 | 26.27 | 25.69 | 26.00 | 1,232,116 | +0.26(+1.01%) |
Jan 13, 2012 | 25.64 | 25.89 | 25.48 | 25.74 | 1,063,819 | -0.32(-1.23%) |
Jan 12, 2012 | 26.15 | 26.37 | 25.62 | 26.06 | 1,030,152 | -0.18(-0.69%) |
Jan 11, 2012 | 26.64 | 26.64 | 26.05 | 26.24 | 1,308,611 | -0.63(-2.34%) |
Jan 10, 2012 | 26.69 | 26.93 | 26.66 | 26.87 | 1,129,036 | +0.62(+2.36%) |
Jan 09, 2012 | 26.39 | 26.48 | 25.96 | 26.25 | 1,755,488 | +0.01(+0.04%) |
Jan 06, 2012 | 26.04 | 26.43 | 25.74 | 26.24 | 1,822,210 | +0.36(+1.39%) |
Jan 05, 2012 | 24.84 | 26.00 | 24.40 | 25.88 | 2,202,160 | +0.88(+3.52%) |
Jan 04, 2012 | 25.09 | 25.28 | 24.77 | 25.00 | 1,541,154 | +0.23(+0.93%) |
Dec 30, 2011 | 24.88 | 25.14 | 24.74 | 24.77 | 432,737 | -0.37(-1.47%) |
Dec 29, 2011 | 24.63 | 25.38 | 24.47 | 25.14 | 593,124 | +0.46(+1.86%) |
Dec 28, 2011 | 25.97 | 25.97 | 24.68 | 24.68 | 663,190 | -1.16(-4.49%) |
Dec 27, 2011 | 25.82 | 26.20 | 25.60 | 25.84 | 613,324 | +0.02(+0.08%) |
Dec 23, 2011 | 25.71 | 25.83 | 25.41 | 25.82 | 434,658 | +0.57(+2.26%) |
Dec 21, 2011 | 24.77 | 25.30 | 24.53 | 25.25 | 1,216,631 | +0.41(+1.65%) |
Dec 20, 2011 | 24.21 | 24.95 | 24.21 | 24.84 | 904,871 | +1.30(+5.52%) |
Dec 19, 2011 | 24.60 | 24.69 | 23.41 | 23.54 | 739,869 | -0.88(-3.60%) |
Dec 16, 2011 | 24.92 | 25.17 | 24.28 | 24.42 | 2,083,072 | -0.24(-0.97%) |
Dec 15, 2011 | 24.60 | 24.90 | 24.51 | 24.66 | 1,703,814 | +0.60(+2.49%) |
Dec 14, 2011 | 25.07 | 25.15 | 23.97 | 24.06 | 1,604,471 | -1.29(-5.09%) |
Dec 13, 2011 | 26.02 | 26.09 | 24.98 | 25.35 | 1,331,599 | -0.51(-1.97%) |
Dec 12, 2011 | 25.92 | 26.01 | 25.43 | 25.86 | 1,134,564 | -0.57(-2.16%) |
Dec 09, 2011 | 25.90 | 26.57 | 25.88 | 26.43 | 823,569 | +0.73(+2.84%) |
Dec 08, 2011 | 26.79 | 26.90 | 25.63 | 25.70 | 818,753 | -1.43(-5.27%) |
Dec 07, 2011 | 27.02 | 27.30 | 26.38 | 27.13 | 556,356 | -0.09(-0.33%) |
Dec 06, 2011 | 27.23 | 27.44 | 26.73 | 27.22 | 935,118 | -0.09(-0.33%) |
Dec 05, 2011 | 27.75 | 28.29 | 27.09 | 27.31 | 791,367 | +0.17(+0.63%) |
Dec 02, 2011 | 26.85 | 27.65 | 26.85 | 27.14 | 566,894 | +0.73(+2.76%) |
Dec 01, 2011 | 27.03 | 27.03 | 26.24 | 26.41 | 771,402 | -0.77(-2.83%) |
Nov 30, 2011 | 25.60 | 27.22 | 25.30 | 27.18 | 1,649,307 | +2.61(+10.62%) |
Nov 29, 2011 | 24.74 | 24.80 | 24.27 | 24.57 | 862,785 | -0.03(-0.12%) |
Nov 28, 2011 | 24.95 | 25.27 | 24.34 | 24.60 | 1,264,813 | +0.66(+2.76%) |
Nov 25, 2011 | 24.22 | 24.64 | 23.86 | 23.94 | 458,669 | -0.45(-1.85%) |
Nov 23, 2011 | 24.70 | 24.80 | 24.33 | 24.39 | 588,494 | -0.62(-2.48%) |
Nov 22, 2011 | 25.60 | 25.81 | 24.95 | 25.01 | 552,142 | -0.59(-2.30%) |
Nov 21, 2011 | 25.95 | 26.01 | 25.17 | 25.60 | 744,693 | -0.85(-3.21%) |
Nov 18, 2011 | 26.58 | 26.71 | 26.20 | 26.45 | 578,495 | +0.17(+0.65%) |
Nov 17, 2011 | 27.10 | 27.21 | 26.17 | 26.28 | 1,106,852 | -0.73(-2.70%) |
Nov 16, 2011 | 27.59 | 27.90 | 27.00 | 27.01 | 774,413 | -0.83(-2.98%) |
Nov 15, 2011 | 27.27 | 28.29 | 27.27 | 27.84 | 927,245 | +0.41(+1.49%) |
Nov 14, 2011 | 28.10 | 28.27 | 27.16 | 27.43 | 998,898 | -0.87(-3.07%) |
Nov 11, 2011 | 28.27 | 28.67 | 28.14 | 28.30 | 729,695 | +0.58(+2.09%) |
Nov 10, 2011 | 27.89 | 28.01 | 27.10 | 27.72 | 896,646 | +0.51(+1.87%) |
Nov 09, 2011 | 27.80 | 28.08 | 27.09 | 27.21 | 1,189,080 | -1.75(-6.04%) |
Nov 08, 2011 | 29.62 | 29.76 | 28.60 | 28.96 | 1,340,627 | -0.25(-0.86%) |
Nov 07, 2011 | 29.68 | 29.78 | 28.47 | 29.21 | 1,166,607 | -0.43(-1.45%) |
Nov 04, 2011 | 28.64 | 29.78 | 28.40 | 29.64 | 1,790,722 | +0.51(+1.75%) |
Nov 03, 2011 | 28.39 | 29.25 | 27.45 | 29.13 | 2,372,969 | +1.40(+5.05%) |
Nov 02, 2011 | 26.82 | 27.76 | 26.67 | 27.73 | 1,356,874 | +1.60(+6.12%) |
Nov 01, 2011 | 26.33 | 27.49 | 25.90 | 26.13 | 1,316,051 | -1.60(-5.77%) |
Oct 31, 2011 | 28.27 | 28.35 | 27.71 | 27.73 | 1,551,809 | -1.35(-4.64%) |
Oct 28, 2011 | 28.79 | 29.41 | 28.39 | 29.08 | 1,265,371 | +0.13(+0.45%) |
Oct 27, 2011 | 27.02 | 29.55 | 27.02 | 28.95 | 2,235,625 | +3.24(+12.60%) |
Oct 26, 2011 | 25.76 | 25.81 | 24.91 | 25.71 | 1,622,048 | +0.50(+1.98%) |
Oct 25, 2011 | 26.90 | 26.90 | 24.94 | 25.21 | 2,366,696 | -2.21(-8.06%) |
Oct 24, 2011 | 26.46 | 27.49 | 26.40 | 27.42 | 1,270,120 | +1.10(+4.18%) |
Oct 21, 2011 | 25.28 | 26.32 | 25.02 | 26.32 | 1,329,420 | +1.48(+5.96%) |
Oct 20, 2011 | 25.18 | 25.22 | 24.10 | 24.84 | 1,163,440 | -0.34(-1.35%) |
Oct 19, 2011 | 25.72 | 25.77 | 24.94 | 25.18 | 1,285,900 | -0.53(-2.06%) |
Oct 18, 2011 | 24.47 | 25.88 | 24.20 | 25.71 | 1,226,461 | +1.41(+5.80%) |
Oct 17, 2011 | 25.23 | 25.35 | 24.24 | 24.30 | 806,544 | -1.16(-4.56%) |
Oct 14, 2011 | 25.35 | 25.68 | 24.88 | 25.46 | 767,816 | +0.61(+2.45%) |
Oct 13, 2011 | 24.92 | 25.06 | 23.90 | 24.85 | 1,306,896 | -0.15(-0.60%) |
Oct 12, 2011 | 24.67 | 25.48 | 24.53 | 25.00 | 2,303,219 | +0.23(+0.93%) |
Oct 11, 2011 | 25.31 | 25.51 | 24.31 | 24.77 | 1,592,207 | -0.95(-3.69%) |
Oct 10, 2011 | 24.93 | 25.73 | 24.91 | 25.72 | 778,310 | +1.46(+6.02%) |
Oct 07, 2011 | 25.10 | 25.25 | 24.15 | 24.26 | 1,131,427 | -0.70(-2.80%) |
Oct 06, 2011 | 25.06 | 25.24 | 24.30 | 24.96 | 2,631,266 | -0.30(-1.19%) |
Oct 05, 2011 | 25.41 | 25.54 | 24.61 | 25.26 | 1,825,412 | -0.15(-0.59%) |
Oct 04, 2011 | 23.00 | 25.44 | 22.85 | 25.41 | 2,152,818 | +2.02(+8.64%) |
Oct 03, 2011 | 24.72 | 24.99 | 23.38 | 23.39 | 1,585,379 | -1.62(-6.48%) |
Sep 30, 2011 | 25.62 | 25.81 | 24.78 | 25.01 | 1,529,037 | -1.21(-4.61%) |
Sep 29, 2011 | 26.37 | 26.62 | 25.15 | 26.22 | 1,340,165 | +0.40(+1.55%) |
Sep 28, 2011 | 27.42 | 27.62 | 25.82 | 25.82 | 794,496 | -1.49(-5.46%) |
Sep 27, 2011 | 27.26 | 28.66 | 27.00 | 27.31 | 1,887,124 | +0.83(+3.13%) |
Sep 26, 2011 | 26.30 | 26.55 | 25.34 | 26.48 | 1,142,970 | +0.56(+2.16%) |
Sep 23, 2011 | 27.23 | 27.39 | 25.72 | 25.92 | 1,958,424 | -1.40(-5.12%) |
Sep 22, 2011 | 27.06 | 27.68 | 26.56 | 27.32 | 1,324,308 | -0.98(-3.46%) |
Sep 21, 2011 | 30.35 | 30.35 | 28.28 | 28.30 | 1,262,076 | -2.04(-6.72%) |
Sep 20, 2011 | 30.49 | 31.17 | 29.95 | 30.34 | 989,344 | +0.00(+0.00%) |
Sep 19, 2011 | 30.37 | 30.66 | 29.66 | 30.34 | 468,391 | -0.88(-2.82%) |
Sep 16, 2011 | 31.37 | 31.80 | 30.71 | 31.22 | 645,728 | +0.04(+0.13%) |
Sep 15, 2011 | 30.16 | 31.21 | 29.80 | 31.18 | 880,132 | +1.44(+4.84%) |
Sep 14, 2011 | 29.82 | 30.28 | 29.00 | 29.74 | 780,550 | +0.22(+0.75%) |
Sep 13, 2011 | 29.30 | 29.83 | 28.74 | 29.52 | 891,620 | +0.45(+1.55%) |
Sep 12, 2011 | 28.03 | 29.13 | 27.88 | 29.07 | 718,178 | +0.45(+1.57%) |
Sep 09, 2011 | 28.92 | 29.41 | 28.39 | 28.62 | 782,135 | -0.74(-2.52%) |
Sep 08, 2011 | 30.00 | 30.40 | 29.22 | 29.36 | 666,482 | -0.91(-3.01%) |
Sep 07, 2011 | 29.14 | 30.48 | 29.09 | 30.27 | 784,565 | +1.81(+6.36%) |
Sep 06, 2011 | 27.78 | 28.57 | 27.78 | 28.46 | 825,833 | -0.69(-2.37%) |
Sep 02, 2011 | 29.48 | 29.74 | 28.79 | 29.15 | 839,351 | -1.36(-4.46%) |
Sep 01, 2011 | 31.45 | 31.59 | 30.48 | 30.51 | 788,671 | -0.71(-2.27%) |
Aug 31, 2011 | 31.30 | 32.26 | 30.90 | 31.22 | 845,016 | +0.33(+1.07%) |
Aug 30, 2011 | 30.79 | 31.30 | 30.33 | 30.89 | 740,755 | -0.13(-0.42%) |
Aug 29, 2011 | 30.13 | 31.02 | 30.13 | 31.02 | 709,043 | +1.34(+4.51%) |
Aug 26, 2011 | 28.65 | 30.03 | 28.25 | 29.68 | 874,570 | +0.77(+2.66%) |
Aug 25, 2011 | 29.79 | 30.46 | 28.56 | 28.91 | 856,393 | -0.48(-1.63%) |
Aug 24, 2011 | 28.26 | 29.49 | 28.22 | 29.39 | 756,298 | +0.94(+3.30%) |
Aug 23, 2011 | 27.31 | 28.48 | 26.81 | 28.45 | 1,131,975 | +1.36(+5.02%) |
Aug 22, 2011 | 27.88 | 27.96 | 26.93 | 27.09 | 998,787 | -0.04(-0.15%) |
Aug 19, 2011 | 27.74 | 28.85 | 27.07 | 27.13 | 1,539,982 | -1.01(-3.59%) |
Aug 18, 2011 | 30.14 | 30.22 | 27.92 | 28.14 | 1,524,760 | -3.10(-9.92%) |
Aug 17, 2011 | 32.13 | 32.33 | 31.06 | 31.24 | 896,850 | -0.54(-1.70%) |
Aug 16, 2011 | 31.60 | 32.20 | 31.24 | 31.78 | 1,003,525 | -0.38(-1.18%) |
Aug 15, 2011 | 31.48 | 32.32 | 31.44 | 32.16 | 1,287,157 | +1.10(+3.54%) |
Aug 12, 2011 | 31.29 | 31.86 | 30.77 | 31.06 | 1,035,046 | +0.16(+0.52%) |
Aug 11, 2011 | 29.17 | 31.42 | 28.70 | 30.90 | 1,509,872 | +1.92(+6.63%) |
Aug 10, 2011 | 30.08 | 30.60 | 28.92 | 28.98 | 1,570,324 | -2.13(-6.85%) |
Aug 09, 2011 | 31.16 | 31.17 | 28.30 | 31.11 | 1,905,901 | +2.63(+9.23%) |
Aug 08, 2011 | 31.16 | 31.45 | 28.46 | 28.48 | 1,883,845 | -3.23(-10.19%) |
Aug 05, 2011 | 33.67 | 34.12 | 31.29 | 31.71 | 3,616,954 | -1.89(-5.63%) |
Aug 04, 2011 | 35.57 | 35.69 | 33.49 | 33.60 | 1,676,999 | -2.73(-7.51%) |
Aug 03, 2011 | 36.15 | 36.45 | 34.99 | 36.33 | 839,425 | +0.39(+1.09%) |
Aug 02, 2011 | 36.84 | 37.41 | 35.92 | 35.94 | 1,402,024 | -1.25(-3.36%) |
Aug 01, 2011 | 37.40 | 37.80 | 36.32 | 37.19 | 1,249,163 | +0.49(+1.34%) |
Jul 29, 2011 | 35.89 | 37.16 | 35.63 | 36.70 | 700,080 | +0.25(+0.69%) |
Jul 28, 2011 | 36.67 | 37.31 | 36.43 | 36.45 | 969,513 | -0.18(-0.49%) |
Jul 27, 2011 | 38.08 | 38.11 | 36.36 | 36.63 | 993,586 | -1.72(-4.49%) |
Jul 26, 2011 | 37.76 | 38.73 | 37.76 | 38.35 | 786,717 | +0.45(+1.19%) |
Jul 25, 2011 | 37.65 | 38.32 | 37.49 | 37.90 | 545,521 | -0.25(-0.66%) |
Jul 22, 2011 | 38.36 | 38.37 | 38.12 | 38.15 | 650,877 | +0.00(+0.00%) |
Jul 21, 2011 | 37.49 | 38.24 | 37.37 | 38.15 | 1,033,468 | +0.96(+2.58%) |
Jul 20, 2011 | 37.62 | 37.68 | 36.91 | 37.19 | 653,403 | -0.32(-0.85%) |
Jul 19, 2011 | 37.16 | 37.63 | 36.97 | 37.51 | 449,107 | +0.71(+1.93%) |
Jul 18, 2011 | 37.25 | 37.25 | 36.52 | 36.80 | 865,953 | -0.66(-1.76%) |
Jul 15, 2011 | 37.56 | 37.65 | 36.79 | 37.46 | 736,814 | +0.15(+0.40%) |
Jul 14, 2011 | 37.88 | 38.22 | 37.06 | 37.31 | 1,069,001 | -0.42(-1.11%) |
Jul 13, 2011 | 37.84 | 38.76 | 37.48 | 37.73 | 1,214,474 | +0.16(+0.43%) |
Jul 12, 2011 | 37.56 | 38.29 | 37.50 | 37.57 | 1,102,588 | -0.11(-0.29%) |
Jul 11, 2011 | 38.79 | 38.96 | 37.59 | 37.68 | 1,204,630 | -1.83(-4.63%) |
Jul 08, 2011 | 39.02 | 39.65 | 38.92 | 39.51 | 1,489,993 | -0.29(-0.73%) |
Jul 07, 2011 | 38.49 | 40.04 | 38.38 | 39.80 | 1,667,703 | +1.75(+4.60%) |
Jul 06, 2011 | 37.55 | 38.27 | 37.16 | 38.05 | 1,127,173 | +0.35(+0.93%) |
Jul 05, 2011 | 37.32 | 37.86 | 36.94 | 37.70 | 1,055,711 | +0.37(+0.99%) |
Jul 01, 2011 | 36.40 | 37.47 | 36.31 | 37.33 | 702,819 | +0.98(+2.70%) |
Jun 30, 2011 | 36.11 | 36.58 | 35.97 | 36.35 | 1,653,541 | +0.48(+1.34%) |
Jun 29, 2011 | 35.67 | 36.16 | 35.57 | 35.87 | 493,577 | +0.45(+1.27%) |
Jun 28, 2011 | 35.00 | 35.57 | 34.89 | 35.42 | 588,529 | +0.64(+1.84%) |
Jun 27, 2011 | 34.97 | 35.23 | 34.77 | 34.78 | 1,363,291 | -0.15(-0.43%) |
Jun 24, 2011 | 35.51 | 35.60 | 34.60 | 34.93 | 1,199,556 | -0.46(-1.30%) |
Jun 23, 2011 | 35.08 | 35.69 | 34.45 | 35.39 | 1,595,081 | -0.21(-0.59%) |
Jun 22, 2011 | 35.90 | 36.18 | 35.58 | 35.60 | 1,393,168 | -0.44(-1.22%) |
Jun 21, 2011 | 36.53 | 36.76 | 36.03 | 36.04 | 1,328,159 | -0.19(-0.52%) |
Jun 20, 2011 | 36.36 | 36.44 | 36.12 | 36.23 | 573,815 | +0.04(+0.11%) |
Jun 17, 2011 | 36.79 | 36.89 | 36.01 | 36.19 | 975,826 | +0.03(+0.08%) |
Jun 16, 2011 | 35.79 | 36.50 | 35.53 | 36.16 | 1,102,120 | +0.39(+1.09%) |
Jun 15, 2011 | 36.39 | 36.56 | 35.66 | 35.77 | 589,122 | -0.93(-2.53%) |
Jun 14, 2011 | 36.02 | 36.81 | 35.99 | 36.70 | 956,712 | +1.15(+3.23%) |
Jun 13, 2011 | 36.02 | 36.03 | 35.17 | 35.55 | 654,200 | -0.44(-1.22%) |
Jun 10, 2011 | 35.65 | 36.16 | 35.43 | 35.99 | 1,342,620 | +0.09(+0.25%) |
Jun 09, 2011 | 35.22 | 36.04 | 34.95 | 35.90 | 1,155,252 | +0.78(+2.22%) |
Jun 08, 2011 | 34.83 | 35.23 | 34.70 | 35.12 | 1,822,513 | +0.18(+0.52%) |
Jun 07, 2011 | 35.35 | 35.59 | 34.94 | 34.94 | 996,989 | -0.23(-0.65%) |
Jun 06, 2011 | 36.09 | 36.14 | 35.16 | 35.17 | 1,056,146 | -0.99(-2.74%) |
Jun 03, 2011 | 36.33 | 36.65 | 35.98 | 36.16 | 1,584,335 | -1.20(-3.21%) |
May 24, 2011 | 37.72 | 37.76 | 37.11 | 37.36 | 434,837 | -0.20(-0.53%) |
May 23, 2011 | 37.62 | 37.99 | 37.43 | 37.56 | 573,702 | -0.75(-1.96%) |
May 20, 2011 | 38.16 | 38.51 | 37.73 | 38.31 | 568,338 | -0.03(-0.08%) |
May 19, 2011 | 38.83 | 38.91 | 38.11 | 38.34 | 537,454 | -0.18(-0.47%) |
May 18, 2011 | 37.97 | 38.65 | 37.77 | 38.52 | 719,620 | +0.56(+1.48%) |
May 17, 2011 | 37.73 | 38.08 | 37.47 | 37.96 | 748,676 | -0.06(-0.16%) |
May 16, 2011 | 38.57 | 39.06 | 37.94 | 38.02 | 808,397 | -0.87(-2.24%) |
May 13, 2011 | 39.75 | 39.80 | 38.70 | 38.89 | 540,316 | -0.87(-2.19%) |
May 12, 2011 | 39.02 | 39.85 | 38.82 | 39.76 | 687,506 | +0.48(+1.22%) |
May 11, 2011 | 40.24 | 40.24 | 38.70 | 39.28 | 1,180,097 | -1.06(-2.63%) |
May 10, 2011 | 40.04 | 40.50 | 39.84 | 40.34 | 604,129 | +0.52(+1.31%) |
May 09, 2011 | 39.43 | 39.88 | 39.23 | 39.82 | 398,786 | +0.45(+1.14%) |
May 06, 2011 | 39.74 | 39.87 | 38.97 | 39.37 | 959,497 | +0.41(+1.05%) |
May 05, 2011 | 39.72 | 39.88 | 38.75 | 38.96 | 1,009,902 | -1.08(-2.70%) |
May 04, 2011 | 40.28 | 40.28 | 39.24 | 40.04 | 977,183 | -0.19(-0.47%) |
May 03, 2011 | 40.65 | 40.70 | 39.51 | 40.23 | 765,595 | -0.66(-1.61%) |