Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 36.60 | 36.60 | 36.14 | 36.49 | 2,851 | +0.18(+0.50%) |
Apr 27, 2012 | 36.21 | 36.31 | 35.87 | 36.31 | 3,006 | +0.19(+0.53%) |
Apr 26, 2012 | 35.58 | 36.12 | 35.58 | 36.12 | 2,836 | -0.08(-0.22%) |
Apr 25, 2012 | 36.15 | 36.20 | 35.97 | 36.20 | 4,637 | +0.69(+1.94%) |
Apr 24, 2012 | 35.85 | 35.85 | 35.51 | 35.51 | 1,665 | -0.07(-0.20%) |
Apr 23, 2012 | 35.90 | 35.90 | 35.45 | 35.58 | 5,102 | -0.98(-2.68%) |
Apr 20, 2012 | 36.10 | 36.57 | 36.10 | 36.56 | 5,490 | +0.40(+1.10%) |
Apr 19, 2012 | 36.32 | 36.35 | 36.00 | 36.16 | 2,697 | +0.41(+1.15%) |
Apr 18, 2012 | 35.75 | 35.96 | 35.65 | 35.75 | 22,994 | -0.09(-0.25%) |
Apr 17, 2012 | 35.64 | 35.87 | 35.64 | 35.84 | 86,206 | +0.29(+0.82%) |
Apr 16, 2012 | 35.56 | 35.65 | 35.24 | 35.55 | 117,985 | -0.25(-0.70%) |
Apr 13, 2012 | 35.90 | 35.95 | 35.80 | 35.80 | 2,084 | -0.25(-0.69%) |
Apr 12, 2012 | 35.33 | 36.05 | 35.33 | 36.05 | 6,973 | +0.77(+2.18%) |
Apr 11, 2012 | 35.02 | 35.40 | 35.02 | 35.28 | 4,508 | +0.28(+0.80%) |
Apr 10, 2012 | 35.76 | 35.76 | 35.00 | 35.00 | 3,380 | -0.80(-2.23%) |
Apr 09, 2012 | 35.92 | 35.92 | 35.53 | 35.80 | 3,562 | -0.28(-0.78%) |
Apr 05, 2012 | 35.91 | 36.24 | 35.91 | 36.08 | 7,875 | +0.70(+1.98%) |
Apr 04, 2012 | 35.95 | 35.95 | 35.37 | 35.38 | 876 | -0.77(-2.12%) |
Apr 03, 2012 | 36.86 | 36.86 | 36.15 | 36.15 | 1,188 | -0.95(-2.57%) |
Apr 02, 2012 | 36.45 | 37.16 | 36.45 | 37.10 | 5,679 | +0.87(+2.40%) |
Mar 30, 2012 | 36.36 | 36.36 | 35.88 | 36.23 | 2,389 | -0.33(-0.90%) |
Mar 29, 2012 | 36.75 | 36.75 | 36.00 | 36.56 | 7,930 | -0.24(-0.65%) |
Mar 28, 2012 | 36.92 | 36.92 | 36.60 | 36.80 | 2,889 | -0.03(-0.08%) |
Mar 27, 2012 | 37.10 | 37.10 | 36.83 | 36.83 | 1,652 | -0.40(-1.07%) |
Mar 26, 2012 | 37.26 | 37.26 | 37.10 | 37.23 | 2,029 | +0.27(+0.73%) |
Mar 23, 2012 | 36.48 | 36.96 | 36.48 | 36.96 | 2,328 | +1.39(+3.91%) |
Mar 22, 2012 | 36.10 | 36.10 | 35.55 | 35.57 | 4,435 | -0.88(-2.41%) |
Mar 21, 2012 | 36.73 | 36.73 | 36.45 | 36.45 | 2,288 | -0.60(-1.62%) |
Mar 20, 2012 | 37.05 | 37.05 | 36.65 | 37.05 | 980 | +0.00(+0.00%) |
Mar 19, 2012 | 37.15 | 37.25 | 36.92 | 37.05 | 3,301 | -0.06(-0.16%) |
Mar 16, 2012 | 37.49 | 37.49 | 37.11 | 37.11 | 16,274 | +0.04(+0.11%) |
Mar 15, 2012 | 37.09 | 37.30 | 37.00 | 37.07 | 7,794 | +0.03(+0.08%) |
Mar 14, 2012 | 37.49 | 37.49 | 37.02 | 37.04 | 6,785 | -0.81(-2.14%) |
Mar 13, 2012 | 37.66 | 38.09 | 37.66 | 37.85 | 1,552 | +0.24(+0.64%) |
Mar 12, 2012 | 37.63 | 37.88 | 37.61 | 37.61 | 2,308 | -0.92(-2.39%) |
Mar 09, 2012 | 38.70 | 38.70 | 38.28 | 38.53 | 3,061 | +0.13(+0.34%) |
Mar 08, 2012 | 38.20 | 38.40 | 37.90 | 38.40 | 3,879 | +1.35(+3.64%) |
Mar 07, 2012 | 36.70 | 37.40 | 36.70 | 37.05 | 2,979 | +0.74(+2.04%) |
Mar 06, 2012 | 36.80 | 36.80 | 36.24 | 36.31 | 2,919 | -1.91(-5.00%) |
Mar 05, 2012 | 38.30 | 38.50 | 38.20 | 38.22 | 2,072 | -0.48(-1.24%) |
Mar 02, 2012 | 38.75 | 39.30 | 38.56 | 38.70 | 4,265 | -0.95(-2.40%) |
Mar 01, 2012 | 39.52 | 39.65 | 39.39 | 39.65 | 4,407 | -0.80(-1.98%) |
Feb 29, 2012 | 40.65 | 40.98 | 40.45 | 40.45 | 3,984 | +0.10(+0.24%) |
Feb 28, 2012 | 39.83 | 40.35 | 39.83 | 40.35 | 1,197 | -0.35(-0.86%) |
Feb 27, 2012 | 40.60 | 40.70 | 39.70 | 40.70 | 3,909 | +0.29(+0.72%) |
Feb 24, 2012 | 40.81 | 40.81 | 40.35 | 40.41 | 6,725 | -0.29(-0.71%) |
Feb 23, 2012 | 40.50 | 40.70 | 40.43 | 40.70 | 8,082 | +1.80(+4.63%) |
Feb 22, 2012 | 38.90 | 39.00 | 38.60 | 38.90 | 4,238 | +0.68(+1.78%) |
Feb 21, 2012 | 38.35 | 38.35 | 38.20 | 38.22 | 3,849 | +0.86(+2.30%) |
Feb 17, 2012 | 37.88 | 37.88 | 37.36 | 37.36 | 6,875 | -0.36(-0.95%) |
Feb 16, 2012 | 37.20 | 37.72 | 37.20 | 37.72 | 3,750 | +0.12(+0.32%) |
Feb 15, 2012 | 37.63 | 37.95 | 37.39 | 37.60 | 4,500 | +0.03(+0.08%) |
Feb 14, 2012 | 37.42 | 37.74 | 37.38 | 37.57 | 1,936 | -0.64(-1.67%) |
Feb 13, 2012 | 38.00 | 38.43 | 38.00 | 38.21 | 4,677 | +0.85(+2.28%) |
Feb 10, 2012 | 37.31 | 37.36 | 37.31 | 37.36 | 601 | -1.28(-3.31%) |
Feb 09, 2012 | 38.24 | 38.69 | 38.24 | 38.64 | 7,873 | +0.78(+2.06%) |
Feb 08, 2012 | 38.00 | 38.05 | 37.79 | 37.86 | 13,598 | +0.50(+1.34%) |
Feb 07, 2012 | 37.15 | 37.36 | 36.95 | 37.36 | 2,486 | +0.36(+0.97%) |
Feb 06, 2012 | 36.60 | 37.00 | 36.60 | 37.00 | 2,073 | -0.07(-0.19%) |
Feb 03, 2012 | 36.58 | 37.07 | 36.53 | 37.07 | 9,124 | +0.68(+1.87%) |
Feb 02, 2012 | 36.40 | 36.70 | 36.39 | 36.39 | 3,734 | -0.16(-0.44%) |
Feb 01, 2012 | 36.50 | 36.80 | 36.50 | 36.55 | 3,906 | +0.40(+1.11%) |
Jan 31, 2012 | 36.40 | 36.73 | 36.15 | 36.15 | 9,909 | -0.21(-0.58%) |
Jan 30, 2012 | 36.31 | 36.39 | 36.10 | 36.36 | 8,113 | -0.42(-1.14%) |
Jan 27, 2012 | 36.41 | 36.78 | 36.40 | 36.78 | 10,147 | +0.55(+1.52%) |
Jan 26, 2012 | 36.50 | 36.50 | 36.18 | 36.23 | 15,247 | +0.05(+0.14%) |
Jan 25, 2012 | 35.64 | 36.18 | 35.55 | 36.18 | 14,406 | +0.58(+1.63%) |
Jan 24, 2012 | 35.00 | 35.65 | 35.00 | 35.60 | 9,148 | -0.08(-0.22%) |
Jan 23, 2012 | 35.50 | 35.84 | 35.40 | 35.68 | 9,227 | +0.27(+0.76%) |
Jan 20, 2012 | 35.20 | 35.41 | 35.10 | 35.41 | 14,885 | +0.79(+2.28%) |
Jan 19, 2012 | 35.12 | 35.12 | 34.62 | 34.62 | 30,832 | -1.08(-3.03%) |
Jan 18, 2012 | 35.49 | 35.80 | 35.49 | 35.70 | 15,259 | +0.60(+1.71%) |
Jan 17, 2012 | 35.10 | 35.15 | 34.88 | 35.10 | 9,822 | +1.40(+4.15%) |
Jan 13, 2012 | 33.60 | 33.70 | 33.41 | 33.70 | 8,946 | +0.25(+0.75%) |
Jan 12, 2012 | 33.40 | 33.75 | 33.28 | 33.45 | 11,356 | +0.14(+0.42%) |
Jan 11, 2012 | 33.08 | 33.31 | 33.08 | 33.31 | 3,146 | +0.76(+2.33%) |
Jan 10, 2012 | 32.52 | 32.91 | 32.45 | 32.55 | 2,347 | +1.00(+3.17%) |
Jan 09, 2012 | 31.56 | 31.83 | 31.47 | 31.55 | 2,226 | -0.30(-0.94%) |
Jan 06, 2012 | 31.65 | 31.85 | 31.65 | 31.85 | 3,692 | -0.13(-0.41%) |
Jan 05, 2012 | 31.95 | 31.98 | 31.70 | 31.98 | 6,820 | -0.56(-1.72%) |
Jan 04, 2012 | 32.55 | 32.55 | 32.00 | 32.54 | 1,657 | +1.14(+3.63%) |
Dec 30, 2011 | 31.00 | 31.40 | 30.90 | 31.40 | 4,217 | -0.03(-0.10%) |
Dec 29, 2011 | 30.97 | 31.43 | 30.97 | 31.43 | 9,156 | +0.08(+0.26%) |
Dec 28, 2011 | 31.57 | 31.57 | 31.10 | 31.35 | 8,979 | -0.67(-2.09%) |
Dec 27, 2011 | 31.75 | 32.13 | 31.75 | 32.02 | 7,086 | +0.22(+0.69%) |
Dec 23, 2011 | 31.78 | 32.13 | 31.78 | 31.80 | 4,913 | +0.61(+1.96%) |
Dec 21, 2011 | 31.09 | 31.19 | 30.70 | 31.19 | 27,561 | +0.33(+1.07%) |
Dec 20, 2011 | 30.35 | 31.00 | 30.35 | 30.86 | 16,495 | +1.22(+4.12%) |
Dec 19, 2011 | 30.25 | 30.45 | 29.63 | 29.64 | 58,783 | -1.49(-4.79%) |
Dec 16, 2011 | 31.39 | 31.39 | 30.99 | 31.13 | 11,666 | +0.49(+1.60%) |
Dec 15, 2011 | 31.43 | 31.43 | 30.64 | 30.64 | 8,567 | +0.01(+0.03%) |
Dec 14, 2011 | 31.17 | 31.17 | 30.63 | 30.63 | 10,763 | -0.99(-3.13%) |
Dec 13, 2011 | 31.77 | 32.42 | 31.30 | 31.62 | 33,378 | -0.28(-0.88%) |
Dec 12, 2011 | 32.40 | 32.40 | 31.85 | 31.90 | 27,263 | -0.87(-2.65%) |
Dec 09, 2011 | 32.14 | 32.95 | 32.14 | 32.77 | 7,909 | -0.15(-0.46%) |
Dec 08, 2011 | 33.50 | 33.50 | 32.85 | 32.92 | 11,697 | -1.59(-4.61%) |
Dec 07, 2011 | 34.05 | 34.67 | 34.05 | 34.51 | 12,403 | +0.23(+0.67%) |
Dec 06, 2011 | 33.99 | 34.63 | 33.99 | 34.28 | 4,501 | -0.84(-2.39%) |
Dec 05, 2011 | 35.09 | 35.45 | 34.96 | 35.12 | 9,129 | +0.93(+2.72%) |
Dec 02, 2011 | 34.79 | 34.87 | 34.17 | 34.19 | 5,241 | -0.19(-0.55%) |
Dec 01, 2011 | 34.01 | 34.49 | 34.01 | 34.38 | 9,804 | +0.05(+0.15%) |
Nov 30, 2011 | 33.93 | 34.55 | 33.93 | 34.33 | 3,023 | +0.83(+2.48%) |
Nov 29, 2011 | 33.25 | 33.70 | 33.25 | 33.50 | 9,703 | +1.16(+3.59%) |
Nov 28, 2011 | 32.42 | 32.66 | 32.26 | 32.34 | 11,579 | +0.28(+0.87%) |
Nov 25, 2011 | 32.62 | 32.88 | 32.02 | 32.06 | 14,623 | -2.10(-6.15%) |
Nov 23, 2011 | 34.16 | 34.16 | 33.82 | 34.16 | 1,913 | -0.20(-0.58%) |
Nov 22, 2011 | 34.63 | 34.63 | 34.32 | 34.36 | 1,195 | +0.30(+0.88%) |
Nov 21, 2011 | 34.60 | 34.60 | 33.92 | 34.06 | 9,736 | -0.73(-2.10%) |
Nov 18, 2011 | 35.06 | 35.31 | 34.79 | 34.79 | 3,142 | +0.28(+0.81%) |
Nov 17, 2011 | 35.28 | 35.35 | 34.51 | 34.51 | 6,932 | -1.59(-4.40%) |
Nov 16, 2011 | 35.65 | 36.43 | 35.65 | 36.10 | 11,075 | -1.54(-4.09%) |
Nov 15, 2011 | 37.45 | 37.64 | 36.97 | 37.64 | 4,742 | +0.68(+1.84%) |
Nov 14, 2011 | 37.67 | 37.67 | 36.89 | 36.96 | 7,710 | -0.74(-1.96%) |
Nov 11, 2011 | 37.33 | 38.20 | 37.33 | 37.70 | 24,516 | +0.97(+2.64%) |
Nov 10, 2011 | 36.30 | 36.76 | 36.17 | 36.73 | 3,145 | +0.54(+1.49%) |
Nov 09, 2011 | 36.96 | 37.21 | 36.18 | 36.19 | 15,044 | -1.53(-4.06%) |
Nov 08, 2011 | 37.81 | 38.14 | 37.21 | 37.72 | 5,082 | +0.32(+0.86%) |
Nov 07, 2011 | 37.55 | 37.63 | 37.26 | 37.40 | 1,586 | -0.38(-1.01%) |
Nov 04, 2011 | 37.75 | 37.86 | 37.50 | 37.78 | 2,729 | -0.71(-1.84%) |
Nov 03, 2011 | 37.76 | 38.49 | 37.70 | 38.49 | 1,742 | +0.11(+0.29%) |
Nov 02, 2011 | 38.15 | 38.38 | 37.60 | 38.38 | 1,868 | +1.11(+2.98%) |
Nov 01, 2011 | 36.20 | 37.29 | 36.20 | 37.27 | 3,825 | -0.58(-1.53%) |
Oct 31, 2011 | 38.70 | 38.70 | 37.85 | 37.85 | 540 | -0.95(-2.45%) |
Oct 28, 2011 | 38.16 | 38.80 | 38.16 | 38.80 | 303,593 | +0.00(+0.00%) |
Oct 27, 2011 | 38.15 | 39.45 | 38.15 | 38.80 | 19,472 | +2.53(+6.98%) |
Oct 26, 2011 | 36.15 | 36.27 | 35.65 | 36.27 | 8,900 | +0.71(+2.00%) |
Oct 25, 2011 | 35.82 | 36.20 | 35.56 | 35.56 | 5,085 | -1.13(-3.08%) |
Oct 24, 2011 | 35.70 | 36.69 | 35.70 | 36.69 | 7,858 | +2.02(+5.83%) |
Oct 21, 2011 | 35.19 | 35.19 | 34.50 | 34.67 | 6,488 | +0.12(+0.35%) |
Oct 20, 2011 | 34.41 | 34.70 | 33.88 | 34.55 | 5,121 | -1.34(-3.73%) |
Oct 19, 2011 | 36.00 | 36.30 | 35.20 | 35.89 | 4,095 | -1.10(-2.97%) |
Oct 18, 2011 | 35.40 | 36.99 | 35.30 | 36.99 | 14,989 | +1.72(+4.88%) |
Oct 17, 2011 | 36.55 | 36.55 | 35.27 | 35.27 | 3,462 | -1.63(-4.42%) |
Oct 14, 2011 | 36.25 | 36.90 | 36.25 | 36.90 | 4,581 | +0.90(+2.50%) |
Oct 13, 2011 | 36.00 | 36.30 | 35.25 | 36.00 | 7,041 | -0.40(-1.10%) |
Oct 12, 2011 | 36.00 | 36.78 | 36.00 | 36.40 | 4,137 | +0.81(+2.28%) |
Oct 11, 2011 | 35.51 | 35.59 | 35.10 | 35.59 | 7,244 | -0.41(-1.14%) |
Oct 10, 2011 | 35.20 | 36.00 | 35.20 | 36.00 | 2,622 | +1.80(+5.26%) |
Oct 07, 2011 | 34.25 | 34.50 | 33.71 | 34.20 | 5,675 | +0.60(+1.79%) |
Oct 06, 2011 | 33.35 | 33.80 | 32.75 | 33.60 | 48,583 | +1.62(+5.07%) |
Oct 05, 2011 | 31.20 | 32.74 | 31.20 | 31.98 | 13,991 | +1.62(+5.34%) |
Oct 04, 2011 | 29.20 | 30.36 | 29.15 | 30.36 | 13,031 | +1.06(+3.62%) |
Oct 03, 2011 | 30.52 | 30.69 | 29.26 | 29.30 | 54,694 | -1.46(-4.75%) |
Sep 30, 2011 | 31.03 | 31.42 | 30.54 | 30.76 | 22,095 | -0.32(-1.03%) |
Sep 29, 2011 | 31.55 | 32.05 | 31.08 | 31.08 | 25,701 | +0.24(+0.78%) |
Sep 28, 2011 | 31.40 | 31.90 | 30.84 | 30.84 | 20,338 | +0.04(+0.13%) |
Sep 27, 2011 | 30.90 | 31.40 | 30.75 | 30.80 | 16,884 | +0.80(+2.67%) |
Sep 26, 2011 | 29.44 | 30.08 | 29.19 | 30.00 | 10,357 | -0.50(-1.64%) |
Sep 23, 2011 | 30.90 | 30.93 | 30.35 | 30.50 | 7,412 | -0.53(-1.71%) |
Sep 22, 2011 | 32.00 | 32.00 | 30.26 | 31.03 | 13,212 | -2.47(-7.37%) |
Sep 21, 2011 | 34.14 | 34.62 | 33.19 | 33.50 | 6,512 | -0.67(-1.96%) |
Sep 20, 2011 | 34.50 | 35.00 | 34.10 | 34.17 | 15,332 | -0.02(-0.06%) |
Sep 19, 2011 | 33.90 | 34.19 | 33.83 | 34.19 | 2,792 | -1.26(-3.55%) |
Sep 16, 2011 | 35.27 | 35.67 | 35.26 | 35.45 | 3,621 | +0.70(+2.01%) |
Sep 15, 2011 | 34.30 | 34.75 | 34.30 | 34.75 | 7,547 | +0.75(+2.21%) |
Sep 14, 2011 | 33.45 | 34.00 | 32.80 | 34.00 | 9,531 | -0.53(-1.53%) |
Sep 13, 2011 | 34.46 | 34.53 | 34.00 | 34.53 | 5,472 | +0.89(+2.65%) |
Sep 12, 2011 | 33.98 | 33.98 | 33.10 | 33.64 | 2,997 | -0.97(-2.80%) |
Sep 09, 2011 | 35.50 | 35.60 | 34.61 | 34.61 | 4,476 | -1.07(-3.00%) |
Sep 08, 2011 | 35.97 | 36.05 | 35.68 | 35.68 | 6,544 | -0.67(-1.84%) |
Sep 07, 2011 | 36.02 | 36.50 | 35.97 | 36.35 | 12,192 | +1.05(+2.97%) |
Sep 06, 2011 | 35.28 | 35.59 | 35.20 | 35.30 | 11,330 | -1.63(-4.41%) |
Sep 02, 2011 | 37.00 | 37.00 | 36.44 | 36.93 | 3,449 | -0.41(-1.10%) |
Sep 01, 2011 | 37.55 | 37.84 | 37.34 | 37.34 | 2,821 | -0.16(-0.43%) |
Aug 31, 2011 | 38.19 | 38.19 | 37.30 | 37.50 | 7,711 | -0.30(-0.79%) |
Aug 30, 2011 | 37.80 | 38.25 | 37.30 | 37.80 | 2,615 | -1.28(-3.28%) |
Aug 29, 2011 | 38.62 | 39.08 | 38.20 | 39.08 | 4,447 | +1.21(+3.20%) |
Aug 26, 2011 | 38.25 | 38.25 | 35.88 | 37.87 | 14,691 | +1.00(+2.71%) |
Aug 25, 2011 | 37.93 | 37.94 | 36.87 | 36.87 | 9,886 | -0.10(-0.27%) |
Aug 24, 2011 | 36.74 | 37.33 | 36.68 | 36.97 | 8,041 | -0.37(-0.99%) |
Aug 23, 2011 | 36.57 | 38.47 | 36.57 | 37.34 | 10,117 | +0.87(+2.39%) |
Aug 22, 2011 | 36.58 | 37.43 | 36.43 | 36.47 | 25,126 | -0.98(-2.62%) |
Aug 19, 2011 | 36.62 | 37.66 | 36.62 | 37.45 | 14,336 | +0.25(+0.67%) |
Aug 18, 2011 | 38.19 | 38.25 | 37.20 | 37.20 | 32,008 | -2.88(-7.19%) |
Aug 17, 2011 | 40.15 | 40.15 | 39.00 | 40.08 | 11,361 | +0.75(+1.91%) |
Aug 16, 2011 | 38.75 | 39.33 | 38.75 | 39.33 | 6,577 | -1.22(-3.01%) |
Aug 15, 2011 | 39.85 | 40.55 | 39.85 | 40.55 | 4,860 | +2.03(+5.27%) |
Aug 12, 2011 | 38.50 | 38.94 | 38.50 | 38.52 | 3,253 | -0.42(-1.08%) |
Aug 11, 2011 | 37.87 | 38.94 | 37.51 | 38.94 | 4,001 | +2.33(+6.36%) |
Aug 10, 2011 | 37.00 | 37.45 | 35.97 | 36.61 | 8,576 | -0.14(-0.38%) |
Aug 09, 2011 | 35.14 | 36.75 | 35.07 | 36.75 | 12,395 | +3.75(+11.36%) |
Aug 08, 2011 | 35.00 | 35.10 | 33.00 | 33.00 | 12,788 | -2.85(-7.95%) |
Aug 05, 2011 | 36.70 | 36.70 | 34.94 | 35.85 | 66,911 | -0.70(-1.92%) |
Aug 04, 2011 | 38.50 | 38.50 | 36.52 | 36.55 | 47,007 | -3.30(-8.28%) |
Aug 03, 2011 | 40.02 | 40.02 | 39.45 | 39.85 | 11,622 | -0.75(-1.85%) |
Aug 02, 2011 | 41.40 | 41.43 | 40.60 | 40.60 | 4,593 | -1.90(-4.47%) |
Aug 01, 2011 | 42.79 | 42.79 | 42.12 | 42.50 | 8,532 | +0.33(+0.78%) |
Jul 29, 2011 | 41.63 | 42.17 | 41.63 | 42.17 | 830 | -0.52(-1.22%) |
Jul 28, 2011 | 42.70 | 43.00 | 42.69 | 42.69 | 8,015 | -0.51(-1.18%) |
Jul 27, 2011 | 43.88 | 43.88 | 42.84 | 43.20 | 8,027 | +0.31(+0.72%) |
Jul 26, 2011 | 43.01 | 43.44 | 42.89 | 42.89 | 14,596 | +0.39(+0.92%) |
Jul 25, 2011 | 42.00 | 42.50 | 42.00 | 42.50 | 1,874 | -0.79(-1.82%) |
Jul 22, 2011 | 43.05 | 43.29 | 43.05 | 43.29 | 3,090 | -0.56(-1.28%) |
Jul 21, 2011 | 43.28 | 43.85 | 43.25 | 43.85 | 8,494 | +1.40(+3.30%) |
Jul 20, 2011 | 42.85 | 42.85 | 42.45 | 42.45 | 5,801 | +0.55(+1.31%) |
Jul 19, 2011 | 41.35 | 42.65 | 41.35 | 41.90 | 25,351 | +1.60(+3.97%) |
Jul 18, 2011 | 40.80 | 40.80 | 40.02 | 40.30 | 10,161 | -1.54(-3.68%) |
Jul 15, 2011 | 41.77 | 41.99 | 41.70 | 41.84 | 30,032 | -0.67(-1.58%) |
Jul 14, 2011 | 43.14 | 43.14 | 42.51 | 42.51 | 31,853 | -0.79(-1.82%) |
Jul 13, 2011 | 42.64 | 43.40 | 42.64 | 43.30 | 7,955 | +1.30(+3.10%) |
Jul 12, 2011 | 42.11 | 42.42 | 42.00 | 42.00 | 5,661 | -0.22(-0.52%) |
Jul 11, 2011 | 43.00 | 43.00 | 42.22 | 42.22 | 5,762 | -1.71(-3.89%) |
Jul 08, 2011 | 43.73 | 43.95 | 43.73 | 43.93 | 3,381 | -0.69(-1.55%) |
Jul 07, 2011 | 44.22 | 44.64 | 43.90 | 44.62 | 6,501 | +1.05(+2.41%) |
Jul 06, 2011 | 43.50 | 43.87 | 43.50 | 43.57 | 7,551 | +0.06(+0.14%) |
Jul 05, 2011 | 43.45 | 44.00 | 43.45 | 43.51 | 16,405 | -1.04(-2.33%) |
Jul 01, 2011 | 44.00 | 44.60 | 43.95 | 44.55 | 2,315 | +0.06(+0.13%) |
Jun 30, 2011 | 44.05 | 44.50 | 44.05 | 44.49 | 8,833 | +0.94(+2.16%) |
Jun 29, 2011 | 42.95 | 43.58 | 42.95 | 43.55 | 10,758 | +1.35(+3.20%) |
Jun 28, 2011 | 41.82 | 42.20 | 41.82 | 42.20 | 14,927 | +0.20(+0.48%) |
Jun 27, 2011 | 41.83 | 42.30 | 41.70 | 42.00 | 10,422 | +0.04(+0.10%) |
Jun 24, 2011 | 42.23 | 42.25 | 41.90 | 41.96 | 24,771 | -0.49(-1.15%) |
Jun 23, 2011 | 42.10 | 42.45 | 41.64 | 42.45 | 12,411 | -1.13(-2.59%) |
Jun 22, 2011 | 43.70 | 43.88 | 43.55 | 43.58 | 6,111 | -0.07(-0.16%) |
Jun 21, 2011 | 43.08 | 43.88 | 43.08 | 43.65 | 13,494 | +0.68(+1.58%) |
Jun 20, 2011 | 42.80 | 42.97 | 42.45 | 42.97 | 25,436 | -0.56(-1.29%) |
Jun 17, 2011 | 43.57 | 43.65 | 43.25 | 43.53 | 4,521 | -1.03(-2.31%) |
Jun 16, 2011 | 44.87 | 44.87 | 44.30 | 44.56 | 7,450 | -0.89(-1.96%) |
Jun 15, 2011 | 45.94 | 46.28 | 45.24 | 45.45 | 43,990 | -1.45(-3.09%) |
Jun 14, 2011 | 46.59 | 46.90 | 46.59 | 46.90 | 3,778 | +1.49(+3.28%) |
Jun 13, 2011 | 45.80 | 46.15 | 45.15 | 45.41 | 10,235 | +0.06(+0.13%) |
Jun 10, 2011 | 46.07 | 46.07 | 45.20 | 45.35 | 13,161 | -1.25(-2.68%) |
Jun 09, 2011 | 46.04 | 46.95 | 46.04 | 46.60 | 14,402 | -0.12(-0.26%) |
Jun 08, 2011 | 46.50 | 46.95 | 46.30 | 46.72 | 25,642 | -1.33(-2.77%) |
Jun 07, 2011 | 48.53 | 48.53 | 48.05 | 48.05 | 6,928 | -0.60(-1.23%) |
Jun 06, 2011 | 49.20 | 49.20 | 48.55 | 48.65 | 4,668 | -0.05(-0.10%) |
Jun 03, 2011 | 48.44 | 49.25 | 48.44 | 48.70 | 6,967 | +0.31(+0.64%) |
May 24, 2011 | 48.10 | 48.39 | 47.95 | 48.39 | 4,128 | +0.77(+1.62%) |
May 23, 2011 | 47.15 | 47.62 | 47.15 | 47.62 | 16,725 | -1.33(-2.72%) |
May 20, 2011 | 48.60 | 49.17 | 48.53 | 48.95 | 25,101 | +0.31(+0.64%) |
May 19, 2011 | 48.50 | 48.64 | 48.10 | 48.64 | 15,242 | +0.54(+1.12%) |
May 18, 2011 | 47.27 | 48.10 | 47.27 | 48.10 | 43,080 | +0.78(+1.65%) |
May 17, 2011 | 47.40 | 47.43 | 46.92 | 47.32 | 14,949 | +0.02(+0.04%) |
May 16, 2011 | 47.00 | 47.40 | 46.92 | 47.30 | 9,924 | +0.00(+0.00%) |
May 13, 2011 | 48.28 | 48.28 | 47.30 | 47.30 | 8,739 | -1.28(-2.63%) |
May 12, 2011 | 48.19 | 48.58 | 47.69 | 48.58 | 4,734 | -0.47(-0.96%) |
May 11, 2011 | 50.25 | 50.25 | 49.00 | 49.05 | 9,051 | -0.75(-1.51%) |
May 10, 2011 | 49.65 | 50.20 | 49.45 | 49.80 | 3,135 | +0.25(+0.50%) |
May 09, 2011 | 49.19 | 49.55 | 49.00 | 49.55 | 4,692 | +1.20(+2.48%) |
May 06, 2011 | 49.00 | 49.25 | 48.35 | 48.35 | 5,522 | +0.85(+1.79%) |
May 05, 2011 | 47.79 | 48.30 | 47.50 | 47.50 | 13,952 | -0.50(-1.04%) |
May 04, 2011 | 48.68 | 48.74 | 47.75 | 48.00 | 11,290 | -1.85(-3.71%) |
May 03, 2011 | 50.13 | 50.13 | 49.09 | 49.85 | 3,882 | -0.67(-1.33%) |