Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 37.36 | 37.42 | 37.36 | 37.42 | 1,796 | +0.06(+0.16%) |
Apr 27, 2012 | 37.20 | 37.37 | 37.20 | 37.36 | 1,755 | +0.21(+0.57%) |
Apr 26, 2012 | 37.12 | 37.15 | 37.00 | 37.15 | 689 | -0.19(-0.51%) |
Apr 25, 2012 | 38.50 | 38.50 | 36.39 | 37.34 | 4,660 | -3.14(-7.76%) |
Apr 24, 2012 | 40.48 | 40.48 | 40.48 | 40.48 | 185 | +1.08(+2.74%) |
Apr 23, 2012 | 39.51 | 39.51 | 39.40 | 39.40 | 950 | -0.69(-1.72%) |
Apr 20, 2012 | 40.09 | 40.09 | 40.09 | 0 | +0.00(+0.00%) | |
Apr 19, 2012 | 39.52 | 40.09 | 39.52 | 40.09 | 1,010 | +0.58(+1.47%) |
Apr 18, 2012 | 39.51 | 39.51 | 39.51 | 39.51 | 461 | -0.59(-1.47%) |
Apr 17, 2012 | 40.10 | 40.10 | 40.10 | 56 | +0.00(+0.00%) | |
Apr 16, 2012 | 40.25 | 40.25 | 40.08 | 40.10 | 527 | +0.10(+0.25%) |
Apr 13, 2012 | 40.00 | 40.00 | 40.00 | 40.00 | 210 | -0.30(-0.74%) |
Apr 12, 2012 | 39.39 | 40.44 | 39.39 | 40.30 | 550 | +0.15(+0.37%) |
Apr 11, 2012 | 40.15 | 40.15 | 40.15 | 40.15 | 100 | +0.75(+1.90%) |
Apr 10, 2012 | 39.45 | 39.60 | 39.40 | 39.40 | 1,425 | -0.20(-0.51%) |
Apr 09, 2012 | 39.75 | 39.75 | 39.60 | 39.60 | 317 | -0.45(-1.12%) |
Apr 05, 2012 | 39.85 | 40.05 | 39.85 | 40.05 | 450 | -0.05(-0.12%) |
Apr 04, 2012 | 40.10 | 40.10 | 40.10 | 40.10 | 536 | +0.00(+0.00%) |
Apr 03, 2012 | 40.20 | 40.30 | 40.10 | 40.10 | 605 | -0.32(-0.79%) |
Apr 02, 2012 | 40.00 | 40.42 | 40.00 | 40.42 | 2,342 | +1.04(+2.64%) |
Mar 30, 2012 | 39.90 | 40.00 | 39.38 | 39.38 | 3,090 | -0.07(-0.18%) |
Mar 29, 2012 | 39.45 | 39.45 | 39.45 | 39.45 | 159 | -0.05(-0.13%) |
Mar 28, 2012 | 38.99 | 39.50 | 38.99 | 39.50 | 4,025 | +0.50(+1.28%) |
Mar 27, 2012 | 39.22 | 39.25 | 38.99 | 39.00 | 1,682 | -0.05(-0.13%) |
Mar 26, 2012 | 39.74 | 39.74 | 39.05 | 39.05 | 823 | +0.20(+0.51%) |
Mar 23, 2012 | 38.85 | 38.85 | 38.85 | 38.85 | 116 | -0.05(-0.13%) |
Mar 22, 2012 | 38.79 | 38.90 | 38.79 | 38.90 | 456 | +0.00(+0.00%) |
Mar 21, 2012 | 38.93 | 38.93 | 38.90 | 38.90 | 295 | -0.05(-0.13%) |
Mar 20, 2012 | 38.90 | 39.14 | 38.90 | 38.95 | 1,113 | -0.50(-1.27%) |
Mar 19, 2012 | 39.00 | 39.64 | 39.00 | 39.45 | 3,675 | -0.21(-0.53%) |
Mar 16, 2012 | 39.44 | 39.66 | 39.44 | 39.66 | 1,740 | +0.47(+1.20%) |
Mar 15, 2012 | 39.98 | 39.98 | 38.95 | 39.19 | 2,076 | -0.70(-1.75%) |
Mar 14, 2012 | 40.24 | 40.24 | 39.33 | 39.89 | 1,345 | -0.09(-0.23%) |
Mar 13, 2012 | 39.10 | 39.98 | 39.10 | 39.98 | 1,340 | +0.98(+2.51%) |
Mar 12, 2012 | 39.69 | 39.69 | 38.83 | 39.00 | 3,105 | +0.25(+0.65%) |
Mar 09, 2012 | 38.75 | 38.75 | 38.75 | 199 | +0.00(+0.00%) | |
Mar 08, 2012 | 39.18 | 39.18 | 38.75 | 38.75 | 300 | +0.27(+0.70%) |
Mar 07, 2012 | 39.19 | 39.19 | 38.48 | 38.48 | 821 | -0.52(-1.33%) |
Mar 06, 2012 | 39.20 | 39.20 | 39.00 | 39.00 | 257 | +0.17(+0.44%) |
Mar 05, 2012 | 38.66 | 38.84 | 38.66 | 38.83 | 777 | +0.43(+1.12%) |
Mar 02, 2012 | 38.73 | 38.73 | 38.40 | 38.40 | 835 | -0.08(-0.21%) |
Mar 01, 2012 | 38.48 | 38.48 | 38.48 | 38.48 | 111 | +0.02(+0.05%) |
Feb 29, 2012 | 39.97 | 39.97 | 38.45 | 38.46 | 2,450 | -0.08(-0.21%) |
Feb 28, 2012 | 38.69 | 38.99 | 38.54 | 38.54 | 586 | -0.21(-0.54%) |
Feb 27, 2012 | 38.99 | 38.99 | 38.53 | 38.75 | 4,583 | +0.00(+0.00%) |
Feb 24, 2012 | 38.87 | 39.00 | 38.75 | 38.75 | 2,227 | +0.24(+0.62%) |
Feb 23, 2012 | 38.99 | 38.99 | 38.37 | 38.51 | 2,163 | -0.10(-0.26%) |
Feb 22, 2012 | 38.98 | 38.98 | 38.30 | 38.61 | 9,335 | +0.14(+0.36%) |
Feb 21, 2012 | 38.76 | 38.76 | 38.12 | 38.47 | 2,266 | -0.34(-0.88%) |
Feb 17, 2012 | 38.81 | 38.81 | 38.81 | 0 | +0.25(+0.65%) | |
Feb 16, 2012 | 38.53 | 38.56 | 37.69 | 38.56 | 844 | +0.01(+0.03%) |
Feb 15, 2012 | 38.50 | 38.94 | 38.50 | 38.55 | 3,908 | +0.50(+1.31%) |
Feb 14, 2012 | 38.05 | 38.05 | 38.05 | 38.05 | 225 | +0.05(+0.13%) |
Feb 13, 2012 | 38.00 | 38.34 | 38.00 | 38.00 | 1,176 | +0.07(+0.18%) |
Feb 10, 2012 | 38.38 | 38.38 | 37.76 | 37.93 | 3,245 | -1.08(-2.77%) |
Feb 09, 2012 | 39.01 | 39.01 | 39.01 | 39.01 | 389 | -0.24(-0.61%) |
Feb 08, 2012 | 39.25 | 39.25 | 39.25 | 39.25 | 220 | +0.25(+0.64%) |
Feb 07, 2012 | 39.00 | 39.00 | 39.00 | 160 | +0.00(+0.00%) | |
Feb 06, 2012 | 39.51 | 39.51 | 39.00 | 39.00 | 1,416 | -0.61(-1.54%) |
Feb 03, 2012 | 39.54 | 39.61 | 39.54 | 39.61 | 685 | +0.18(+0.46%) |
Feb 02, 2012 | 39.34 | 39.43 | 39.34 | 39.43 | 757 | +0.08(+0.20%) |
Feb 01, 2012 | 39.18 | 39.35 | 39.15 | 39.35 | 901 | +0.14(+0.36%) |
Jan 31, 2012 | 39.91 | 39.91 | 39.21 | 39.21 | 673 | -0.60(-1.51%) |
Jan 30, 2012 | 39.25 | 39.81 | 39.02 | 39.81 | 1,059 | +0.60(+1.53%) |
Jan 27, 2012 | 39.50 | 39.50 | 39.21 | 39.21 | 665 | -0.63(-1.58%) |
Jan 26, 2012 | 39.76 | 39.84 | 39.76 | 39.84 | 250 | +0.12(+0.30%) |
Jan 25, 2012 | 39.77 | 39.77 | 39.69 | 39.72 | 32,514 | -0.04(-0.10%) |
Jan 24, 2012 | 39.88 | 40.21 | 39.66 | 39.76 | 2,918 | -0.61(-1.51%) |
Jan 23, 2012 | 40.38 | 40.38 | 40.24 | 40.37 | 873 | +0.02(+0.05%) |
Jan 20, 2012 | 40.08 | 41.99 | 39.68 | 40.35 | 3,707 | +0.25(+0.62%) |
Jan 19, 2012 | 39.67 | 40.10 | 39.67 | 40.10 | 5,013 | +0.21(+0.53%) |
Jan 18, 2012 | 39.64 | 39.89 | 39.64 | 39.89 | 3,100 | +1.05(+2.70%) |
Jan 17, 2012 | 38.94 | 39.01 | 38.84 | 38.84 | 863 | -0.16(-0.41%) |
Jan 16, 2012 | 39.02 | 39.02 | 39.00 | 39.00 | 640 | -0.17(-0.43%) |
Jan 13, 2012 | 39.51 | 39.51 | 38.93 | 39.17 | 7,333 | -0.37(-0.94%) |
Jan 12, 2012 | 39.50 | 39.54 | 39.50 | 39.54 | 350 | +0.19(+0.48%) |
Jan 11, 2012 | 39.54 | 39.54 | 39.35 | 39.35 | 425 | -0.20(-0.51%) |
Jan 10, 2012 | 39.55 | 39.55 | 39.16 | 39.55 | 725 | +0.05(+0.13%) |
Jan 09, 2012 | 39.58 | 39.58 | 38.71 | 39.50 | 2,351 | +0.03(+0.08%) |
Jan 06, 2012 | 39.76 | 40.00 | 39.46 | 39.47 | 3,754 | -0.45(-1.13%) |
Jan 05, 2012 | 39.54 | 39.92 | 39.54 | 39.92 | 1,379 | +0.35(+0.88%) |
Jan 04, 2012 | 39.98 | 39.98 | 39.54 | 39.57 | 1,117 | -0.88(-2.18%) |
Dec 30, 2011 | 39.99 | 40.46 | 40.00 | 40.45 | 14,363 | +0.45(+1.13%) |
Dec 29, 2011 | 39.64 | 40.00 | 39.40 | 40.00 | 7,347 | +0.49(+1.24%) |
Dec 28, 2011 | 39.41 | 39.51 | 38.61 | 39.51 | 1,220 | +0.11(+0.28%) |
Dec 23, 2011 | 39.25 | 39.40 | 39.40 | 39.40 | 2,570 | +0.20(+0.51%) |
Dec 21, 2011 | 38.65 | 39.37 | 38.65 | 39.20 | 2,239 | +0.88(+2.30%) |
Dec 20, 2011 | 38.04 | 38.32 | 37.83 | 38.32 | 1,025 | +0.37(+0.97%) |
Dec 19, 2011 | 37.91 | 37.95 | 37.91 | 37.95 | 479 | +0.53(+1.42%) |
Dec 16, 2011 | 37.42 | 37.42 | 37.42 | 37.42 | 314 | +0.17(+0.46%) |
Dec 15, 2011 | 37.50 | 37.51 | 37.23 | 37.25 | 2,132 | -0.35(-0.93%) |
Dec 14, 2011 | 37.49 | 37.61 | 37.49 | 37.60 | 750 | +0.22(+0.59%) |
Dec 13, 2011 | 37.56 | 37.99 | 37.38 | 37.38 | 2,959 | -0.37(-0.98%) |
Dec 12, 2011 | 36.76 | 37.76 | 36.76 | 37.75 | 1,580 | -0.15(-0.40%) |
Dec 09, 2011 | 37.08 | 37.90 | 36.84 | 37.90 | 735 | +0.83(+2.24%) |
Dec 08, 2011 | 37.44 | 37.81 | 37.07 | 37.07 | 3,082 | -0.43(-1.15%) |
Dec 07, 2011 | 37.51 | 37.51 | 37.49 | 37.50 | 2,256 | +0.07(+0.19%) |
Dec 06, 2011 | 37.52 | 37.66 | 37.40 | 37.43 | 1,140 | -0.14(-0.37%) |
Dec 05, 2011 | 37.90 | 38.00 | 37.48 | 37.57 | 2,281 | -0.35(-0.92%) |
Dec 02, 2011 | 38.19 | 38.19 | 37.92 | 37.92 | 712 | -0.33(-0.86%) |
Dec 01, 2011 | 38.25 | 38.25 | 38.25 | 38.25 | 1,345 | +0.25(+0.66%) |
Nov 30, 2011 | 38.00 | 38.00 | 38.00 | 38.00 | 155 | +0.70(+1.88%) |
Nov 29, 2011 | 37.62 | 37.62 | 37.29 | 37.30 | 24,500 | -0.32(-0.85%) |
Nov 28, 2011 | 37.07 | 37.62 | 37.07 | 37.62 | 1,225 | +0.90(+2.45%) |
Nov 25, 2011 | 36.79 | 37.00 | 36.72 | 36.72 | 600 | -0.43(-1.16%) |
Nov 24, 2011 | 37.41 | 37.41 | 37.15 | 37.15 | 2,825 | +0.15(+0.41%) |
Nov 23, 2011 | 37.00 | 37.00 | 37.00 | 37.00 | 5,000 | -0.25(-0.67%) |
Nov 22, 2011 | 37.12 | 37.56 | 37.12 | 37.25 | 6,600 | +0.14(+0.38%) |
Nov 21, 2011 | 36.53 | 37.23 | 36.53 | 37.11 | 2,673 | +0.11(+0.30%) |
Nov 18, 2011 | 36.75 | 37.00 | 36.75 | 37.00 | 200 | +0.16(+0.43%) |
Nov 17, 2011 | 36.97 | 36.97 | 36.84 | 36.84 | 360 | -0.22(-0.59%) |
Nov 16, 2011 | 37.35 | 37.35 | 37.06 | 37.06 | 1,600 | -0.75(-1.98%) |
Nov 15, 2011 | 37.80 | 37.81 | 37.80 | 37.81 | 500 | -0.51(-1.33%) |
Nov 14, 2011 | 38.32 | 38.32 | 38.32 | 38.32 | 425 | +0.07(+0.18%) |
Nov 11, 2011 | 38.50 | 38.50 | 38.25 | 38.25 | 300 | +0.02(+0.05%) |
Nov 10, 2011 | 38.41 | 38.41 | 38.23 | 38.23 | 937 | -0.02(-0.05%) |
Nov 09, 2011 | 38.27 | 38.27 | 38.25 | 38.25 | 966 | -0.52(-1.34%) |
Nov 08, 2011 | 38.29 | 38.77 | 38.29 | 38.77 | 525 | +0.54(+1.41%) |
Nov 07, 2011 | 38.23 | 38.39 | 38.22 | 38.23 | 655 | +0.01(+0.03%) |
Nov 04, 2011 | 38.00 | 38.22 | 37.98 | 38.22 | 2,790 | +0.64(+1.70%) |
Nov 03, 2011 | 37.47 | 38.00 | 37.47 | 37.58 | 2,392 | +0.50(+1.35%) |
Nov 02, 2011 | 37.59 | 37.59 | 37.08 | 37.08 | 1,743 | +0.81(+2.23%) |
Nov 01, 2011 | 36.44 | 36.44 | 36.27 | 36.27 | 300 | -1.01(-2.71%) |
Oct 31, 2011 | 37.26 | 37.28 | 37.26 | 37.28 | 550 | +0.74(+2.03%) |
Oct 28, 2011 | 36.54 | 36.54 | 36.54 | 36.54 | 1,095 | +0.24(+0.66%) |
Oct 27, 2011 | 36.62 | 37.39 | 36.30 | 36.30 | 8,706 | -0.07(-0.19%) |
Oct 26, 2011 | 36.95 | 36.95 | 36.37 | 36.37 | 1,200 | -0.70(-1.89%) |
Oct 25, 2011 | 36.33 | 37.07 | 36.33 | 37.07 | 1,075 | +0.33(+0.90%) |
Oct 24, 2011 | 36.97 | 36.97 | 36.12 | 36.74 | 2,425 | -0.60(-1.61%) |
Oct 21, 2011 | 37.34 | 37.34 | 37.34 | 37.34 | 581 | +0.46(+1.25%) |
Oct 20, 2011 | 36.63 | 37.23 | 36.63 | 36.88 | 3,942 | -0.39(-1.05%) |
Oct 19, 2011 | 37.27 | 37.27 | 37.27 | 37.27 | 200 | -0.38(-1.01%) |
Oct 18, 2011 | 37.30 | 37.67 | 37.20 | 37.65 | 1,750 | +0.01(+0.03%) |
Oct 17, 2011 | 37.41 | 37.64 | 36.86 | 37.64 | 3,125 | +0.64(+1.73%) |
Oct 14, 2011 | 36.92 | 37.00 | 36.66 | 37.00 | 4,440 | +0.20(+0.54%) |
Oct 13, 2011 | 36.99 | 36.99 | 36.80 | 36.80 | 355 | -0.19(-0.51%) |
Oct 12, 2011 | 36.65 | 37.00 | 36.65 | 36.99 | 2,420 | +0.56(+1.54%) |
Oct 11, 2011 | 36.06 | 36.43 | 36.06 | 36.43 | 1,100 | +0.53(+1.48%) |
Oct 07, 2011 | 36.00 | 36.00 | 35.90 | 35.90 | 1,079 | +0.21(+0.59%) |
Oct 06, 2011 | 35.69 | 35.69 | 35.69 | 35.69 | 130 | +0.39(+1.10%) |
Oct 05, 2011 | 35.51 | 36.25 | 35.30 | 35.30 | 1,195 | -0.20(-0.56%) |
Oct 04, 2011 | 36.00 | 36.00 | 35.08 | 35.50 | 1,093 | -1.22(-3.32%) |
Oct 03, 2011 | 36.71 | 36.72 | 36.71 | 36.72 | 429 | +0.22(+0.60%) |
Sep 30, 2011 | 35.01 | 36.50 | 35.01 | 36.50 | 2,260 | +0.80(+2.24%) |
Sep 29, 2011 | 36.20 | 36.20 | 35.70 | 35.70 | 1,500 | -0.01(-0.03%) |
Sep 28, 2011 | 36.09 | 36.09 | 35.71 | 35.71 | 1,217 | -0.38(-1.05%) |
Sep 27, 2011 | 36.43 | 36.43 | 36.09 | 36.09 | 3,495 | +0.02(+0.06%) |
Sep 26, 2011 | 36.41 | 36.86 | 35.97 | 36.07 | 3,163 | -0.58(-1.58%) |
Sep 23, 2011 | 36.72 | 36.74 | 36.65 | 36.65 | 660 | -0.11(-0.30%) |
Sep 22, 2011 | 36.62 | 36.76 | 35.71 | 36.76 | 1,755 | +0.01(+0.03%) |
Sep 21, 2011 | 37.25 | 37.25 | 36.75 | 36.75 | 1,058 | -0.55(-1.47%) |
Sep 20, 2011 | 37.75 | 37.75 | 37.30 | 37.30 | 1,032 | -1.30(-3.37%) |
Sep 19, 2011 | 38.60 | 38.60 | 38.60 | 30 | +0.00(+0.00%) | |
Sep 16, 2011 | 39.34 | 39.35 | 38.60 | 38.60 | 720 | -0.99(-2.50%) |
Sep 15, 2011 | 39.59 | 39.59 | 39.59 | 39.59 | 0 | +0.00(+0.00%) |
Sep 14, 2011 | 38.75 | 39.59 | 38.75 | 39.59 | 1,005 | +1.07(+2.78%) |
Sep 13, 2011 | 38.45 | 38.63 | 38.45 | 38.52 | 600 | +0.32(+0.84%) |
Sep 12, 2011 | 38.35 | 38.35 | 38.20 | 38.20 | 307 | -0.73(-1.88%) |
Sep 09, 2011 | 39.27 | 39.35 | 38.93 | 38.93 | 2,968 | -0.09(-0.23%) |
Sep 08, 2011 | 38.99 | 39.17 | 38.99 | 39.02 | 3,625 | +0.14(+0.36%) |
Sep 07, 2011 | 38.11 | 39.11 | 38.11 | 38.88 | 1,209 | +0.88(+2.32%) |
Sep 06, 2011 | 37.76 | 38.00 | 37.76 | 38.00 | 301 | -0.57(-1.48%) |
Sep 02, 2011 | 38.82 | 38.82 | 38.57 | 38.57 | 870 | -0.64(-1.63%) |
Sep 01, 2011 | 39.21 | 39.21 | 39.21 | 39.21 | 553 | +0.63(+1.63%) |
Aug 31, 2011 | 38.58 | 38.58 | 38.58 | 0 | +0.00(+0.00%) | |
Aug 30, 2011 | 39.19 | 39.19 | 38.50 | 38.58 | 1,194 | +0.58(+1.53%) |
Aug 29, 2011 | 38.00 | 38.00 | 38.00 | 38.00 | 578 | +0.03(+0.08%) |
Aug 26, 2011 | 38.72 | 38.72 | 37.97 | 37.97 | 955 | -0.12(-0.32%) |
Aug 25, 2011 | 38.09 | 38.09 | 38.09 | 38.09 | 56 | +0.00(+0.00%) |
Aug 24, 2011 | 39.13 | 39.54 | 38.09 | 38.09 | 900 | +0.15(+0.40%) |
Aug 23, 2011 | 38.15 | 38.25 | 37.94 | 37.94 | 500 | +0.38(+1.01%) |
Aug 22, 2011 | 37.72 | 37.72 | 37.56 | 37.56 | 556 | +0.25(+0.67%) |
Aug 19, 2011 | 37.31 | 37.31 | 37.31 | 0 | +0.00(+0.00%) | |
Aug 18, 2011 | 37.31 | 37.31 | 37.31 | 37.31 | 473 | -0.62(-1.63%) |
Aug 17, 2011 | 38.49 | 38.49 | 37.93 | 37.93 | 535 | +0.22(+0.58%) |
Aug 16, 2011 | 38.00 | 38.00 | 37.71 | 37.71 | 680 | -0.63(-1.64%) |
Aug 15, 2011 | 37.99 | 38.34 | 37.83 | 38.34 | 695 | +0.99(+2.65%) |
Aug 12, 2011 | 38.00 | 38.00 | 37.35 | 37.35 | 790 | -0.87(-2.28%) |
Aug 11, 2011 | 37.37 | 38.22 | 37.37 | 38.22 | 2,606 | +1.45(+3.94%) |
Aug 10, 2011 | 36.00 | 36.78 | 35.96 | 36.77 | 974 | +1.10(+3.08%) |
Aug 09, 2011 | 35.77 | 36.53 | 35.67 | 35.67 | 1,532 | -0.03(-0.08%) |
Aug 08, 2011 | 36.62 | 36.62 | 35.70 | 35.70 | 1,512 | -2.11(-5.58%) |
Aug 05, 2011 | 36.52 | 37.81 | 36.40 | 37.81 | 2,928 | +0.40(+1.07%) |
Aug 04, 2011 | 37.73 | 37.73 | 37.41 | 37.41 | 1,260 | -0.34(-0.90%) |
Aug 03, 2011 | 37.00 | 37.75 | 37.00 | 37.75 | 1,293 | +0.72(+1.94%) |
Aug 02, 2011 | 37.03 | 37.03 | 37.03 | 37.03 | 672 | -0.76(-2.01%) |
Jul 29, 2011 | 37.50 | 37.79 | 37.50 | 37.79 | 3,070 | +0.04(+0.11%) |
Jul 28, 2011 | 37.54 | 37.75 | 37.54 | 37.75 | 860 | +0.16(+0.43%) |
Jul 27, 2011 | 37.04 | 37.59 | 37.04 | 37.59 | 1,045 | +0.34(+0.91%) |
Jul 26, 2011 | 38.18 | 38.18 | 37.08 | 37.25 | 5,679 | -1.71(-4.39%) |
Jul 25, 2011 | 38.96 | 38.96 | 38.96 | 88 | +0.00(+0.00%) | |
Jul 22, 2011 | 38.96 | 38.96 | 38.96 | 38.96 | 480 | +0.71(+1.86%) |
Jul 21, 2011 | 38.25 | 38.25 | 38.25 | 38.25 | 90 | +0.00(+0.00%) |
Jul 20, 2011 | 38.95 | 38.95 | 38.25 | 38.25 | 645 | -1.01(-2.57%) |
Jul 19, 2011 | 39.00 | 39.26 | 39.00 | 39.26 | 1,411 | +0.51(+1.32%) |
Jul 18, 2011 | 38.75 | 38.75 | 38.75 | 38.75 | 455 | -0.29(-0.74%) |
Jul 15, 2011 | 39.85 | 39.85 | 39.04 | 39.04 | 200 | -0.71(-1.79%) |
Jul 14, 2011 | 39.30 | 39.75 | 39.30 | 39.75 | 922 | -0.10(-0.25%) |
Jul 13, 2011 | 40.00 | 40.00 | 39.70 | 39.85 | 453 | -0.15(-0.37%) |
Jul 12, 2011 | 40.00 | 40.00 | 40.00 | 40.00 | 818 | +0.51(+1.29%) |
Jul 11, 2011 | 39.05 | 39.49 | 38.84 | 39.49 | 803 | -0.01(-0.03%) |
Jul 08, 2011 | 39.11 | 39.50 | 39.05 | 39.50 | 805 | +0.25(+0.64%) |
Jul 07, 2011 | 39.66 | 39.66 | 39.25 | 39.25 | 495 | -0.85(-2.12%) |
Jul 06, 2011 | 39.97 | 40.10 | 39.97 | 40.10 | 220 | -0.17(-0.42%) |
Jul 05, 2011 | 39.34 | 40.27 | 39.34 | 40.27 | 3,245 | +0.62(+1.56%) |
Jul 04, 2011 | 38.70 | 39.65 | 38.70 | 39.65 | 1,554 | +1.01(+2.61%) |
Jun 30, 2011 | 39.03 | 39.10 | 38.64 | 38.64 | 1,155 | -0.21(-0.54%) |
Jun 29, 2011 | 38.99 | 39.00 | 38.85 | 38.85 | 842 | +0.84(+2.21%) |
Jun 28, 2011 | 38.01 | 38.01 | 38.01 | 16 | +0.00(+0.00%) | |
Jun 27, 2011 | 38.25 | 38.25 | 38.01 | 38.01 | 1,404 | -0.24(-0.63%) |
Jun 24, 2011 | 38.15 | 38.82 | 38.15 | 38.25 | 1,386 | +0.59(+1.57%) |
Jun 23, 2011 | 37.98 | 37.98 | 37.66 | 37.66 | 225 | -0.64(-1.67%) |
Jun 22, 2011 | 38.30 | 38.30 | 38.30 | 38.30 | 195 | +0.80(+2.13%) |
Jun 21, 2011 | 37.50 | 37.50 | 37.50 | 37.50 | 192 | +0.05(+0.13%) |
Jun 20, 2011 | 36.99 | 37.45 | 37.45 | 37.45 | 310 | +0.51(+1.38%) |
Jun 17, 2011 | 37.14 | 37.14 | 36.85 | 36.94 | 1,300 | +0.10(+0.27%) |
Jun 16, 2011 | 36.85 | 36.92 | 36.84 | 36.84 | 1,085 | -0.14(-0.38%) |
Jun 15, 2011 | 37.22 | 37.22 | 36.98 | 36.98 | 200 | -0.12(-0.32%) |
Jun 14, 2011 | 37.00 | 37.10 | 36.90 | 37.10 | 984 | -0.40(-1.07%) |
Jun 13, 2011 | 37.50 | 37.50 | 37.50 | 37.50 | 123 | -0.53(-1.39%) |
Jun 10, 2011 | 38.11 | 38.26 | 37.76 | 38.03 | 1,422 | -0.72(-1.86%) |
Jun 09, 2011 | 38.50 | 38.75 | 38.00 | 38.75 | 2,880 | +0.02(+0.05%) |
Jun 08, 2011 | 38.73 | 38.73 | 38.73 | 38.73 | 120 | +0.56(+1.47%) |
Jun 07, 2011 | 37.43 | 38.30 | 37.43 | 38.17 | 629 | +0.37(+0.98%) |
Jun 06, 2011 | 38.23 | 38.24 | 37.80 | 37.80 | 675 | -0.38(-1.00%) |
Jun 03, 2011 | 38.18 | 38.18 | 38.18 | 38.18 | 0 | -0.54(-1.39%) |
May 24, 2011 | 38.27 | 39.27 | 38.27 | 38.72 | 7,134 | -0.28(-0.72%) |
May 20, 2011 | 38.80 | 39.00 | 38.44 | 39.00 | 2,205 | +0.01(+0.03%) |
May 19, 2011 | 37.81 | 38.99 | 37.81 | 38.99 | 2,205 | +1.11(+2.93%) |
May 18, 2011 | 37.27 | 37.90 | 37.27 | 37.88 | 5,171 | +0.62(+1.66%) |
May 17, 2011 | 36.83 | 37.26 | 36.83 | 37.26 | 560 | +0.43(+1.17%) |
May 16, 2011 | 36.83 | 36.83 | 36.83 | 36.83 | 210 | -0.07(-0.19%) |
May 13, 2011 | 36.94 | 36.94 | 36.90 | 36.90 | 735 | +0.42(+1.15%) |
May 12, 2011 | 37.58 | 37.58 | 36.23 | 36.48 | 807 | -0.38(-1.03%) |
May 11, 2011 | 36.88 | 36.98 | 36.41 | 36.86 | 2,725 | -0.03(-0.08%) |
May 10, 2011 | 36.64 | 36.89 | 36.64 | 36.89 | 900 | +0.45(+1.23%) |
May 09, 2011 | 37.19 | 37.19 | 36.44 | 36.44 | 1,808 | -0.05(-0.14%) |
May 06, 2011 | 36.30 | 36.56 | 36.30 | 36.49 | 597 | -0.09(-0.25%) |
May 05, 2011 | 36.51 | 36.58 | 36.51 | 36.58 | 375 | +0.07(+0.19%) |
May 04, 2011 | 36.00 | 36.51 | 36.00 | 36.51 | 2,611 | +0.00(+0.00%) |
May 03, 2011 | 37.50 | 37.50 | 36.51 | 36.51 | 1,503 | -0.54(-1.46%) |