Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 32.45 | 32.47 | 32.31 | 32.44 | 87,356 | -0.09(-0.29%) |
Apr 27, 2012 | 32.53 | 32.60 | 32.47 | 32.53 | 26,908 | -0.14(-0.42%) |
Apr 26, 2012 | 32.45 | 32.69 | 32.40 | 32.67 | 114,132 | +0.20(+0.61%) |
Apr 25, 2012 | 32.42 | 32.65 | 32.42 | 32.47 | 80,649 | +0.47(+1.48%) |
Apr 24, 2012 | 32.12 | 32.34 | 32.00 | 32.00 | 154,551 | -0.07(-0.23%) |
Apr 23, 2012 | 32.11 | 32.11 | 31.74 | 32.07 | 46,934 | -0.55(-1.67%) |
Apr 20, 2012 | 32.53 | 32.79 | 32.52 | 32.62 | 180,115 | +0.22(+0.67%) |
Apr 19, 2012 | 32.50 | 32.63 | 32.21 | 32.40 | 211,186 | -0.09(-0.29%) |
Apr 18, 2012 | 32.54 | 32.58 | 32.41 | 32.50 | 32,366 | -0.28(-0.87%) |
Apr 17, 2012 | 32.71 | 32.90 | 32.58 | 32.78 | 35,613 | +0.28(+0.87%) |
Apr 16, 2012 | 32.82 | 32.90 | 32.49 | 32.50 | 311,246 | -0.20(-0.60%) |
Apr 13, 2012 | 32.91 | 32.91 | 32.66 | 32.69 | 39,782 | -0.38(-1.14%) |
Apr 12, 2012 | 32.46 | 33.09 | 32.45 | 33.07 | 49,411 | +0.77(+2.39%) |
Apr 11, 2012 | 32.52 | 32.53 | 32.21 | 32.30 | 152,617 | +0.44(+1.39%) |
Apr 10, 2012 | 32.60 | 32.60 | 31.85 | 31.86 | 338,126 | -0.82(-2.50%) |
Apr 09, 2012 | 32.64 | 32.78 | 32.47 | 32.67 | 43,434 | -0.15(-0.47%) |
Apr 05, 2012 | 32.66 | 32.91 | 32.64 | 32.82 | 38,293 | +0.16(+0.49%) |
Apr 04, 2012 | 32.78 | 32.78 | 32.49 | 32.66 | 101,148 | -0.43(-1.30%) |
Apr 03, 2012 | 33.43 | 33.43 | 33.00 | 33.09 | 269,967 | -0.48(-1.43%) |
Apr 02, 2012 | 33.22 | 33.72 | 33.06 | 33.57 | 514,622 | +0.14(+0.41%) |
Mar 30, 2012 | 33.33 | 33.45 | 33.17 | 33.43 | 182,902 | +0.53(+1.62%) |
Mar 29, 2012 | 33.00 | 33.03 | 32.67 | 32.90 | 311,991 | -0.51(-1.53%) |
Mar 28, 2012 | 33.84 | 33.84 | 33.28 | 33.41 | 204,258 | -0.52(-1.52%) |
Mar 27, 2012 | 33.98 | 34.00 | 33.89 | 33.93 | 95,745 | -0.30(-0.88%) |
Mar 26, 2012 | 33.89 | 34.23 | 33.78 | 34.23 | 104,380 | +0.45(+1.34%) |
Mar 23, 2012 | 33.59 | 33.78 | 33.43 | 33.78 | 34,529 | +0.31(+0.91%) |
Mar 22, 2012 | 33.56 | 33.56 | 33.19 | 33.47 | 270,191 | -0.41(-1.21%) |
Mar 21, 2012 | 33.94 | 34.02 | 33.75 | 33.88 | 91,055 | -0.06(-0.19%) |
Mar 20, 2012 | 33.89 | 33.94 | 33.55 | 33.94 | 455,439 | -0.39(-1.14%) |
Mar 19, 2012 | 34.21 | 34.45 | 34.00 | 34.34 | 488,212 | -0.20(-0.57%) |
Mar 16, 2012 | 34.53 | 34.64 | 34.44 | 34.53 | 239,321 | +0.10(+0.30%) |
Mar 15, 2012 | 34.21 | 34.50 | 34.06 | 34.43 | 521,051 | +0.29(+0.85%) |
Mar 14, 2012 | 34.37 | 34.47 | 34.08 | 34.14 | 67,236 | -0.43(-1.24%) |
Mar 13, 2012 | 34.09 | 34.57 | 34.00 | 34.57 | 285,047 | +0.60(+1.76%) |
Mar 12, 2012 | 34.12 | 34.12 | 33.79 | 33.97 | 90,525 | -0.30(-0.87%) |
Mar 09, 2012 | 34.27 | 34.43 | 34.10 | 34.27 | 37,704 | +0.16(+0.47%) |
Mar 08, 2012 | 34.09 | 34.26 | 33.85 | 34.11 | 42,979 | +0.57(+1.69%) |
Mar 07, 2012 | 33.27 | 33.54 | 33.18 | 33.54 | 57,394 | +0.58(+1.74%) |
Mar 06, 2012 | 33.38 | 33.38 | 32.82 | 32.97 | 321,185 | -1.18(-3.45%) |
Mar 05, 2012 | 34.41 | 34.42 | 34.02 | 34.15 | 229,000 | -0.46(-1.33%) |
Mar 02, 2012 | 34.61 | 34.72 | 34.51 | 34.61 | 112,341 | -0.04(-0.11%) |
Mar 01, 2012 | 34.39 | 34.71 | 34.34 | 34.64 | 396,811 | +0.54(+1.58%) |
Feb 29, 2012 | 34.21 | 34.60 | 34.03 | 34.10 | 496,281 | +0.04(+0.11%) |
Feb 28, 2012 | 33.92 | 34.14 | 33.76 | 34.07 | 88,878 | +0.31(+0.91%) |
Feb 27, 2012 | 33.67 | 33.82 | 33.37 | 33.76 | 42,605 | -0.17(-0.51%) |
Feb 24, 2012 | 33.92 | 34.06 | 33.84 | 33.94 | 50,035 | +0.09(+0.26%) |
Feb 23, 2012 | 33.86 | 34.05 | 33.67 | 33.85 | 39,820 | +0.01(+0.04%) |
Feb 22, 2012 | 34.02 | 34.07 | 33.77 | 33.84 | 153,253 | -0.09(-0.26%) |
Feb 21, 2012 | 34.03 | 34.18 | 33.85 | 33.92 | 341,511 | +0.07(+0.22%) |
Feb 17, 2012 | 33.94 | 33.94 | 33.71 | 33.85 | 141,912 | +0.09(+0.28%) |
Feb 16, 2012 | 33.36 | 33.81 | 33.33 | 33.76 | 85,689 | +0.16(+0.48%) |
Feb 15, 2012 | 33.64 | 33.85 | 33.54 | 33.59 | 192,458 | +0.25(+0.74%) |
Feb 14, 2012 | 33.32 | 33.41 | 33.11 | 33.35 | 313,659 | -0.14(-0.41%) |
Feb 13, 2012 | 33.46 | 33.59 | 33.25 | 33.49 | 83,041 | +0.40(+1.21%) |
Feb 10, 2012 | 33.01 | 33.16 | 32.55 | 33.09 | 169,117 | -0.51(-1.52%) |
Feb 09, 2012 | 33.49 | 33.59 | 33.24 | 33.59 | 91,759 | +0.30(+0.90%) |
Feb 08, 2012 | 33.03 | 33.30 | 33.03 | 33.30 | 245,753 | +0.64(+1.96%) |
Feb 07, 2012 | 32.75 | 32.86 | 32.52 | 32.66 | 177,523 | -0.18(-0.55%) |
Feb 06, 2012 | 32.63 | 32.84 | 32.60 | 32.84 | 146,934 | -0.21(-0.64%) |
Feb 03, 2012 | 32.87 | 33.06 | 32.68 | 33.05 | 85,646 | +0.72(+2.23%) |
Feb 02, 2012 | 32.33 | 32.52 | 32.23 | 32.33 | 196,464 | +0.20(+0.61%) |
Feb 01, 2012 | 31.87 | 32.31 | 31.81 | 32.13 | 379,125 | +0.81(+2.58%) |
Jan 31, 2012 | 31.25 | 31.39 | 31.03 | 31.32 | 371,649 | +0.45(+1.46%) |
Jan 30, 2012 | 30.59 | 30.94 | 30.57 | 30.87 | 66,802 | -0.20(-0.63%) |
Jan 27, 2012 | 30.95 | 31.22 | 30.95 | 31.07 | 86,484 | +0.14(+0.45%) |
Jan 26, 2012 | 31.24 | 31.37 | 30.90 | 30.93 | 126,827 | -0.13(-0.42%) |
Jan 25, 2012 | 30.28 | 31.11 | 30.28 | 31.06 | 59,814 | +0.49(+1.60%) |
Jan 24, 2012 | 30.26 | 30.57 | 30.26 | 30.57 | 27,984 | +0.01(+0.05%) |
Jan 23, 2012 | 30.25 | 30.68 | 30.25 | 30.56 | 85,060 | +0.29(+0.96%) |
Jan 20, 2012 | 29.98 | 30.27 | 29.98 | 30.27 | 26,849 | +0.07(+0.22%) |
Jan 19, 2012 | 30.01 | 30.27 | 30.01 | 30.20 | 31,224 | +0.24(+0.80%) |
Jan 18, 2012 | 29.23 | 29.98 | 29.23 | 29.96 | 358,745 | +0.80(+2.75%) |
Jan 17, 2012 | 29.19 | 29.30 | 29.07 | 29.16 | 83,270 | +0.66(+2.30%) |
Jan 13, 2012 | 28.62 | 28.72 | 28.43 | 28.51 | 186,144 | -0.48(-1.65%) |
Jan 12, 2012 | 28.80 | 28.99 | 28.69 | 28.99 | 26,625 | +0.19(+0.67%) |
Jan 11, 2012 | 28.48 | 28.83 | 28.46 | 28.79 | 156,036 | +0.25(+0.88%) |
Jan 10, 2012 | 28.55 | 28.77 | 28.51 | 28.54 | 60,177 | +0.39(+1.40%) |
Jan 09, 2012 | 27.92 | 28.16 | 27.92 | 28.15 | 48,583 | +0.32(+1.15%) |
Jan 06, 2012 | 27.98 | 27.98 | 27.76 | 27.83 | 34,178 | -0.23(-0.80%) |
Jan 05, 2012 | 27.85 | 28.11 | 27.74 | 28.06 | 43,721 | -0.03(-0.10%) |
Jan 04, 2012 | 27.87 | 28.09 | 27.82 | 28.08 | 165,128 | +0.62(+2.25%) |
Dec 30, 2011 | 27.47 | 27.72 | 27.37 | 27.47 | 190,072 | +0.07(+0.27%) |
Dec 29, 2011 | 27.38 | 27.53 | 27.35 | 27.39 | 179,468 | +0.16(+0.59%) |
Dec 28, 2011 | 27.30 | 27.34 | 27.04 | 27.23 | 196,466 | -0.18(-0.66%) |
Dec 27, 2011 | 27.39 | 27.56 | 27.30 | 27.41 | 556,325 | -0.23(-0.85%) |
Dec 23, 2011 | 27.60 | 27.77 | 27.49 | 27.65 | 156,431 | +0.35(+1.29%) |
Dec 21, 2011 | 27.01 | 27.30 | 26.92 | 27.30 | 121,490 | +0.25(+0.94%) |
Dec 20, 2011 | 26.76 | 27.17 | 26.64 | 27.04 | 164,126 | +0.82(+3.11%) |
Dec 19, 2011 | 26.66 | 26.69 | 26.18 | 26.23 | 150,386 | -0.71(-2.65%) |
Dec 16, 2011 | 27.12 | 27.17 | 26.77 | 26.94 | 74,928 | +0.03(+0.10%) |
Dec 15, 2011 | 27.16 | 27.16 | 26.82 | 26.91 | 72,636 | +0.20(+0.75%) |
Dec 14, 2011 | 27.05 | 27.13 | 26.69 | 26.71 | 460,243 | -0.32(-1.18%) |
Dec 13, 2011 | 27.55 | 27.67 | 26.98 | 27.03 | 67,643 | -0.39(-1.44%) |
Dec 12, 2011 | 27.56 | 27.57 | 27.17 | 27.43 | 105,033 | -0.81(-2.87%) |
Dec 09, 2011 | 27.97 | 28.36 | 27.90 | 28.24 | 52,882 | +0.51(+1.85%) |
Dec 08, 2011 | 28.16 | 28.30 | 27.72 | 27.72 | 73,053 | -0.98(-3.40%) |
Dec 07, 2011 | 28.38 | 28.76 | 28.28 | 28.70 | 143,902 | +0.05(+0.17%) |
Dec 06, 2011 | 28.32 | 28.80 | 28.32 | 28.65 | 93,749 | -0.21(-0.74%) |
Dec 05, 2011 | 29.00 | 29.04 | 28.69 | 28.86 | 50,087 | +0.27(+0.94%) |
Dec 02, 2011 | 28.93 | 29.07 | 28.59 | 28.60 | 131,287 | -0.03(-0.12%) |
Dec 01, 2011 | 28.85 | 28.94 | 28.55 | 28.63 | 44,061 | -0.33(-1.12%) |
Nov 30, 2011 | 28.71 | 28.98 | 28.65 | 28.95 | 126,906 | +1.37(+4.97%) |
Nov 29, 2011 | 27.63 | 27.85 | 27.49 | 27.59 | 68,266 | -0.08(-0.30%) |
Nov 28, 2011 | 27.79 | 27.79 | 27.42 | 27.67 | 103,377 | +0.88(+3.28%) |
Nov 25, 2011 | 26.82 | 27.15 | 26.79 | 26.79 | 49,696 | +0.08(+0.28%) |
Nov 23, 2011 | 27.24 | 27.25 | 26.71 | 26.71 | 183,968 | -0.94(-3.40%) |
Nov 22, 2011 | 27.83 | 27.83 | 27.36 | 27.65 | 72,326 | -0.08(-0.30%) |
Nov 21, 2011 | 28.08 | 28.18 | 27.42 | 27.74 | 76,723 | -0.99(-3.44%) |
Nov 18, 2011 | 29.33 | 29.33 | 28.60 | 28.73 | 92,262 | -0.01(-0.02%) |
Nov 17, 2011 | 29.37 | 29.51 | 28.57 | 28.73 | 100,589 | -0.39(-1.33%) |
Nov 16, 2011 | 29.35 | 29.64 | 29.12 | 29.12 | 74,662 | -0.73(-2.43%) |
Nov 15, 2011 | 29.66 | 30.05 | 29.49 | 29.85 | 47,140 | +0.16(+0.54%) |
Nov 14, 2011 | 29.92 | 29.98 | 29.55 | 29.69 | 72,850 | -0.46(-1.51%) |
Nov 11, 2011 | 30.03 | 30.51 | 29.88 | 30.14 | 119,017 | +0.54(+1.84%) |
Nov 10, 2011 | 29.88 | 29.88 | 29.47 | 29.60 | 30,874 | -0.00(-0.01%) |
Nov 09, 2011 | 30.06 | 30.15 | 29.54 | 29.61 | 154,724 | -1.53(-4.91%) |
Nov 08, 2011 | 30.87 | 31.18 | 30.55 | 31.13 | 46,376 | +0.37(+1.19%) |
Nov 07, 2011 | 30.55 | 30.77 | 30.39 | 30.77 | 20,866 | +0.17(+0.54%) |
Nov 04, 2011 | 30.58 | 30.66 | 30.16 | 30.60 | 76,749 | -0.31(-1.01%) |
Nov 03, 2011 | 30.64 | 30.98 | 30.32 | 30.91 | 58,632 | +0.40(+1.32%) |
Nov 02, 2011 | 30.38 | 30.59 | 30.10 | 30.51 | 59,067 | +0.84(+2.82%) |
Nov 01, 2011 | 29.70 | 29.94 | 29.26 | 29.67 | 59,075 | -0.65(-2.14%) |
Oct 31, 2011 | 30.85 | 30.85 | 30.32 | 30.32 | 137,580 | -1.00(-3.18%) |
Oct 28, 2011 | 31.02 | 31.46 | 30.79 | 31.32 | 54,657 | -0.39(-1.24%) |
Oct 27, 2011 | 31.21 | 31.94 | 30.86 | 31.72 | 164,181 | +1.81(+6.04%) |
Oct 26, 2011 | 29.85 | 29.97 | 29.40 | 29.91 | 57,338 | +0.50(+1.69%) |
Oct 25, 2011 | 29.46 | 29.72 | 29.35 | 29.41 | 75,099 | -0.48(-1.60%) |
Oct 24, 2011 | 29.45 | 30.07 | 29.40 | 29.89 | 68,868 | +0.81(+2.77%) |
Oct 21, 2011 | 29.11 | 29.22 | 28.98 | 29.08 | 112,650 | +0.43(+1.51%) |
Oct 20, 2011 | 28.74 | 28.82 | 28.19 | 28.65 | 97,817 | -0.35(-1.19%) |
Oct 19, 2011 | 29.24 | 29.43 | 28.87 | 29.00 | 95,000 | -0.59(-1.99%) |
Oct 18, 2011 | 29.00 | 29.66 | 28.59 | 29.58 | 56,370 | +0.53(+1.81%) |
Oct 17, 2011 | 29.54 | 29.56 | 29.03 | 29.06 | 280,698 | -0.68(-2.30%) |
Oct 14, 2011 | 29.67 | 29.85 | 29.50 | 29.74 | 51,240 | +0.31(+1.06%) |
Oct 13, 2011 | 29.22 | 29.48 | 29.02 | 29.43 | 159,549 | +0.01(+0.02%) |
Oct 12, 2011 | 29.10 | 29.69 | 29.10 | 29.43 | 117,725 | +0.77(+2.68%) |
Oct 11, 2011 | 28.34 | 28.72 | 28.13 | 28.66 | 82,285 | +0.15(+0.51%) |
Oct 10, 2011 | 28.22 | 28.56 | 28.14 | 28.51 | 87,163 | +0.98(+3.57%) |
Oct 07, 2011 | 27.92 | 27.96 | 27.41 | 27.53 | 144,198 | -0.28(-1.00%) |
Oct 06, 2011 | 27.30 | 27.86 | 27.09 | 27.81 | 129,384 | +0.51(+1.85%) |
Oct 05, 2011 | 26.84 | 27.37 | 26.60 | 27.30 | 124,360 | +0.53(+1.99%) |
Oct 04, 2011 | 26.24 | 26.80 | 25.89 | 26.77 | 263,192 | +0.47(+1.79%) |
Oct 03, 2011 | 26.98 | 27.14 | 26.30 | 26.30 | 1,242,529 | -0.56(-2.09%) |
Sep 30, 2011 | 27.76 | 27.95 | 26.82 | 26.86 | 3,891,975 | -1.31(-4.67%) |
Sep 29, 2011 | 28.43 | 28.66 | 27.85 | 28.17 | 128,240 | +0.21(+0.74%) |
Sep 28, 2011 | 28.44 | 28.60 | 27.88 | 27.97 | 169,461 | -0.66(-2.32%) |
Sep 27, 2011 | 28.88 | 29.25 | 28.60 | 28.63 | 108,664 | +0.57(+2.03%) |
Sep 26, 2011 | 27.76 | 28.11 | 27.41 | 28.06 | 128,977 | -0.42(-1.47%) |
Sep 23, 2011 | 27.83 | 28.48 | 27.83 | 28.48 | 292,034 | +0.51(+1.81%) |
Sep 22, 2011 | 28.46 | 28.53 | 27.61 | 27.97 | 114,682 | -1.62(-5.47%) |
Sep 21, 2011 | 30.30 | 30.35 | 29.49 | 29.59 | 42,224 | -0.92(-3.02%) |
Sep 20, 2011 | 30.73 | 30.95 | 30.47 | 30.51 | 137,306 | -0.10(-0.32%) |
Sep 19, 2011 | 30.55 | 30.75 | 30.15 | 30.61 | 158,803 | -1.05(-3.32%) |
Sep 16, 2011 | 31.77 | 31.85 | 31.46 | 31.66 | 17,933 | +0.06(+0.20%) |
Sep 15, 2011 | 31.52 | 31.63 | 31.17 | 31.60 | 137,270 | +0.28(+0.88%) |
Sep 14, 2011 | 31.25 | 31.51 | 30.72 | 31.32 | 128,501 | -0.31(-0.98%) |
Sep 13, 2011 | 31.48 | 31.71 | 31.30 | 31.63 | 114,166 | -0.17(-0.54%) |
Sep 12, 2011 | 31.40 | 31.81 | 31.09 | 31.81 | 124,168 | -0.12(-0.37%) |
Sep 09, 2011 | 32.27 | 32.36 | 31.60 | 31.92 | 63,803 | -0.71(-2.18%) |
Sep 08, 2011 | 32.78 | 33.12 | 32.64 | 32.64 | 93,414 | -0.75(-2.24%) |
Sep 07, 2011 | 32.82 | 33.40 | 32.78 | 33.38 | 181,327 | +0.83(+2.55%) |
Sep 06, 2011 | 31.88 | 32.58 | 31.83 | 32.55 | 79,527 | -0.39(-1.18%) |
Sep 02, 2011 | 32.94 | 33.28 | 32.82 | 32.94 | 281,171 | -0.51(-1.53%) |
Sep 01, 2011 | 33.68 | 33.80 | 33.36 | 33.45 | 98,030 | -0.12(-0.37%) |
Aug 31, 2011 | 33.61 | 33.82 | 33.36 | 33.58 | 199,102 | +0.57(+1.74%) |
Aug 30, 2011 | 32.81 | 33.24 | 32.70 | 33.00 | 106,639 | +0.12(+0.36%) |
Aug 29, 2011 | 32.52 | 32.95 | 32.52 | 32.88 | 43,723 | +0.75(+2.33%) |
Aug 26, 2011 | 31.78 | 32.14 | 31.29 | 32.14 | 60,983 | +0.30(+0.93%) |
Aug 25, 2011 | 32.44 | 32.57 | 31.65 | 31.84 | 58,672 | -0.85(-2.60%) |
Aug 24, 2011 | 32.41 | 32.84 | 32.33 | 32.69 | 93,836 | -0.26(-0.78%) |
Aug 23, 2011 | 32.19 | 32.95 | 32.10 | 32.95 | 65,627 | +1.16(+3.63%) |
Aug 22, 2011 | 32.48 | 32.48 | 31.75 | 31.79 | 78,869 | -0.28(-0.86%) |
Aug 19, 2011 | 32.25 | 32.77 | 31.99 | 32.07 | 74,856 | -0.59(-1.82%) |
Aug 18, 2011 | 32.93 | 32.93 | 32.30 | 32.66 | 99,035 | -1.25(-3.69%) |
Aug 17, 2011 | 34.10 | 34.24 | 33.67 | 33.92 | 69,788 | +0.06(+0.18%) |
Aug 16, 2011 | 33.98 | 34.15 | 33.72 | 33.85 | 124,967 | -0.55(-1.61%) |
Aug 15, 2011 | 34.19 | 34.41 | 34.02 | 34.41 | 55,221 | +0.72(+2.15%) |
Aug 12, 2011 | 33.77 | 34.00 | 33.49 | 33.68 | 62,846 | +0.16(+0.46%) |
Aug 11, 2011 | 32.59 | 33.94 | 32.59 | 33.53 | 149,579 | +1.36(+4.24%) |
Aug 10, 2011 | 32.76 | 32.91 | 32.06 | 32.17 | 131,486 | -0.93(-2.80%) |
Aug 09, 2011 | 33.85 | 33.19 | 31.44 | 33.09 | 425,814 | +1.94(+6.24%) |
Aug 08, 2011 | 32.65 | 32.86 | 30.99 | 31.15 | 385,440 | -2.71(-7.99%) |
Aug 05, 2011 | 34.97 | 34.97 | 33.23 | 33.85 | 502,924 | -0.93(-2.68%) |
Aug 04, 2011 | 36.07 | 36.08 | 34.71 | 34.79 | 284,689 | -2.05(-5.56%) |
Aug 03, 2011 | 36.85 | 36.86 | 36.20 | 36.84 | 134,842 | +0.03(+0.07%) |
Aug 02, 2011 | 37.40 | 37.40 | 36.72 | 36.81 | 73,657 | -0.79(-2.09%) |
Aug 01, 2011 | 37.88 | 37.90 | 37.15 | 37.59 | 98,664 | +0.11(+0.29%) |
Jul 29, 2011 | 37.42 | 37.71 | 37.26 | 37.49 | 103,747 | -0.19(-0.50%) |
Jul 28, 2011 | 37.81 | 38.01 | 37.56 | 37.67 | 89,543 | +0.09(+0.24%) |
Jul 27, 2011 | 37.94 | 37.97 | 37.45 | 37.58 | 84,117 | -0.03(-0.07%) |
Jul 26, 2011 | 37.85 | 37.86 | 37.52 | 37.61 | 1,104,589 | +0.01(+0.02%) |
Jul 25, 2011 | 37.56 | 37.71 | 37.42 | 37.60 | 49,881 | -0.12(-0.31%) |
Jul 22, 2011 | 37.71 | 37.85 | 37.67 | 37.72 | 85,387 | +0.19(+0.50%) |
Jul 21, 2011 | 37.15 | 37.73 | 37.15 | 37.53 | 33,033 | +0.51(+1.36%) |
Jul 20, 2011 | 37.24 | 37.29 | 36.99 | 37.03 | 111,526 | +0.07(+0.19%) |
Jul 19, 2011 | 36.93 | 37.03 | 36.79 | 36.96 | 256,885 | +0.35(+0.94%) |
Jul 18, 2011 | 36.86 | 36.95 | 36.46 | 36.61 | 505,922 | -0.63(-1.68%) |
Jul 15, 2011 | 37.31 | 37.31 | 36.98 | 37.24 | 52,785 | +0.31(+0.85%) |
Jul 14, 2011 | 37.20 | 37.35 | 36.82 | 36.93 | 139,500 | -0.19(-0.50%) |
Jul 13, 2011 | 36.90 | 37.44 | 36.86 | 37.11 | 208,052 | +0.29(+0.79%) |
Jul 12, 2011 | 36.66 | 36.97 | 36.66 | 36.82 | 169,740 | -0.15(-0.41%) |
Jul 11, 2011 | 37.36 | 37.36 | 36.86 | 36.97 | 83,714 | -0.85(-2.25%) |
Jul 08, 2011 | 37.89 | 37.96 | 37.55 | 37.82 | 107,565 | -0.41(-1.07%) |
Jul 07, 2011 | 38.21 | 38.46 | 38.07 | 38.23 | 155,576 | +0.55(+1.47%) |
Jul 06, 2011 | 37.80 | 37.86 | 37.53 | 37.68 | 197,468 | -0.24(-0.62%) |
Jul 05, 2011 | 37.97 | 37.98 | 37.71 | 37.91 | 71,273 | -0.08(-0.22%) |
Jul 01, 2011 | 37.60 | 38.03 | 37.38 | 38.00 | 58,594 | +0.40(+1.07%) |
Jun 30, 2011 | 37.27 | 37.60 | 37.20 | 37.60 | 55,397 | +0.48(+1.30%) |
Jun 29, 2011 | 36.90 | 37.17 | 36.81 | 37.11 | 152,087 | +0.23(+0.62%) |
Jun 28, 2011 | 36.48 | 36.90 | 36.42 | 36.88 | 48,053 | +0.39(+1.06%) |
Jun 27, 2011 | 36.18 | 36.59 | 36.03 | 36.50 | 95,355 | +0.49(+1.36%) |
Jun 24, 2011 | 36.21 | 36.29 | 35.99 | 36.01 | 33,124 | -0.12(-0.34%) |
Jun 23, 2011 | 35.80 | 36.16 | 35.53 | 36.13 | 57,689 | +0.03(+0.09%) |
Jun 22, 2011 | 36.42 | 36.48 | 36.09 | 36.09 | 50,606 | -0.37(-1.01%) |
Jun 21, 2011 | 36.25 | 36.56 | 36.13 | 36.46 | 105,780 | +0.37(+1.02%) |
Jun 20, 2011 | 35.98 | 36.09 | 35.91 | 36.09 | 124,527 | -0.37(-1.01%) |
Jun 17, 2011 | 36.81 | 36.81 | 36.42 | 36.46 | 64,822 | +0.21(+0.57%) |
Jun 16, 2011 | 36.45 | 36.58 | 36.03 | 36.26 | 78,766 | -0.45(-1.21%) |
Jun 15, 2011 | 36.96 | 37.01 | 36.57 | 36.70 | 110,156 | -0.67(-1.78%) |
Jun 14, 2011 | 37.32 | 37.43 | 37.15 | 37.37 | 52,223 | +0.61(+1.65%) |
Jun 13, 2011 | 36.97 | 37.10 | 36.75 | 36.76 | 189,191 | -0.34(-0.93%) |
Jun 10, 2011 | 37.25 | 37.44 | 36.95 | 37.10 | 67,271 | -0.69(-1.82%) |
Jun 09, 2011 | 37.56 | 37.94 | 37.56 | 37.79 | 66,684 | +0.18(+0.48%) |
Jun 08, 2011 | 37.90 | 38.09 | 37.60 | 37.61 | 103,485 | -0.47(-1.22%) |
Jun 07, 2011 | 37.99 | 38.34 | 37.52 | 38.08 | 898,679 | +0.56(+1.48%) |
Jun 06, 2011 | 37.77 | 37.86 | 37.41 | 37.52 | 110,036 | -0.26(-0.68%) |
Jun 03, 2011 | 37.79 | 38.10 | 37.62 | 37.78 | 61,599 | +1.30(+3.55%) |
May 24, 2011 | 36.57 | 36.71 | 36.37 | 36.48 | 264,382 | +0.14(+0.38%) |
May 23, 2011 | 36.50 | 36.50 | 36.01 | 36.35 | 99,142 | -0.74(-1.99%) |
May 20, 2011 | 37.15 | 37.30 | 36.92 | 37.08 | 42,274 | -0.37(-0.99%) |
May 19, 2011 | 37.72 | 37.72 | 37.30 | 37.46 | 261,567 | -0.32(-0.86%) |
May 18, 2011 | 37.61 | 37.87 | 37.41 | 37.78 | 166,677 | +0.47(+1.26%) |
May 17, 2011 | 37.19 | 37.44 | 37.01 | 37.31 | 143,176 | -0.03(-0.07%) |
May 16, 2011 | 37.39 | 37.86 | 37.10 | 37.34 | 154,215 | -0.32(-0.86%) |
May 13, 2011 | 38.25 | 38.25 | 37.41 | 37.66 | 3,060,815 | -0.54(-1.41%) |
May 12, 2011 | 38.03 | 38.33 | 37.77 | 38.20 | 174,118 | +0.07(+0.18%) |
May 11, 2011 | 38.34 | 38.43 | 37.92 | 38.13 | 61,917 | -0.45(-1.16%) |
May 10, 2011 | 38.52 | 38.76 | 38.46 | 38.58 | 50,336 | +0.11(+0.29%) |
May 09, 2011 | 38.26 | 38.52 | 38.14 | 38.47 | 72,769 | +0.21(+0.56%) |
May 06, 2011 | 38.28 | 38.67 | 37.95 | 38.26 | 62,449 | +0.48(+1.28%) |
May 05, 2011 | 37.94 | 38.06 | 37.58 | 37.77 | 102,699 | -0.24(-0.64%) |
May 04, 2011 | 38.37 | 38.37 | 37.89 | 38.01 | 262,086 | -0.25(-0.65%) |
May 03, 2011 | 38.53 | 38.53 | 37.94 | 38.26 | 155,277 | -0.68(-1.74%) |