Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 39.77 | 39.80 | 39.70 | 39.76 | 148,933 | -0.06(-0.15%) |
Apr 27, 2012 | 39.89 | 39.89 | 39.68 | 39.81 | 105,302 | +0.05(+0.13%) |
Apr 26, 2012 | 39.48 | 39.82 | 39.44 | 39.76 | 160,425 | +0.20(+0.51%) |
Apr 25, 2012 | 39.33 | 39.57 | 39.32 | 39.56 | 89,976 | +0.34(+0.87%) |
Apr 24, 2012 | 39.14 | 39.31 | 39.14 | 39.22 | 155,487 | +0.14(+0.35%) |
Apr 23, 2012 | 39.08 | 39.09 | 38.88 | 39.08 | 194,549 | -0.31(-0.79%) |
Apr 20, 2012 | 39.39 | 39.59 | 39.38 | 39.39 | 107,283 | +0.12(+0.32%) |
Apr 19, 2012 | 39.46 | 39.55 | 39.13 | 39.27 | 140,700 | -0.17(-0.42%) |
Apr 18, 2012 | 39.41 | 39.54 | 39.37 | 39.44 | 125,268 | -0.14(-0.35%) |
Apr 17, 2012 | 39.32 | 39.63 | 39.28 | 39.57 | 149,500 | +0.40(+1.02%) |
Apr 16, 2012 | 39.22 | 39.33 | 39.07 | 39.17 | 179,043 | +0.00(+0.00%) |
Apr 13, 2012 | 39.36 | 39.43 | 39.16 | 39.17 | 146,385 | -0.29(-0.74%) |
Apr 12, 2012 | 38.99 | 39.49 | 38.99 | 39.46 | 522,116 | +0.48(+1.23%) |
Apr 11, 2012 | 38.99 | 39.10 | 38.95 | 38.98 | 194,062 | +0.28(+0.73%) |
Apr 10, 2012 | 39.18 | 39.26 | 38.66 | 38.70 | 496,301 | -0.58(-1.48%) |
Apr 09, 2012 | 39.30 | 39.39 | 39.22 | 39.28 | 2,037,694 | -0.47(-1.17%) |
Apr 05, 2012 | 39.70 | 39.87 | 39.64 | 39.75 | 987,467 | -0.08(-0.20%) |
Apr 04, 2012 | 39.76 | 39.92 | 39.73 | 39.83 | 984,473 | -0.20(-0.51%) |
Apr 03, 2012 | 40.16 | 40.20 | 39.85 | 40.03 | 239,214 | -0.19(-0.47%) |
Apr 02, 2012 | 39.89 | 40.34 | 39.89 | 40.22 | 234,029 | +0.34(+0.86%) |
Mar 30, 2012 | 39.88 | 39.92 | 39.70 | 39.88 | 171,896 | +0.15(+0.38%) |
Mar 29, 2012 | 39.47 | 39.75 | 39.27 | 39.73 | 97,207 | +0.04(+0.11%) |
Mar 28, 2012 | 40.00 | 40.00 | 39.49 | 39.68 | 96,302 | -0.36(-0.89%) |
Mar 27, 2012 | 40.13 | 40.17 | 40.01 | 40.04 | 76,846 | +0.00(+0.00%) |
Mar 26, 2012 | 39.90 | 40.04 | 39.84 | 40.04 | 131,562 | +0.42(+1.06%) |
Mar 23, 2012 | 39.62 | 39.67 | 39.40 | 39.62 | 146,427 | +0.04(+0.11%) |
Mar 22, 2012 | 39.55 | 39.62 | 39.39 | 39.58 | 102,181 | -0.24(-0.60%) |
Mar 21, 2012 | 39.76 | 39.86 | 39.68 | 39.81 | 113,323 | +0.03(+0.07%) |
Mar 20, 2012 | 39.72 | 39.81 | 39.61 | 39.79 | 519,998 | -0.14(-0.35%) |
Mar 19, 2012 | 39.81 | 40.04 | 39.81 | 39.92 | 258,969 | +0.06(+0.15%) |
Mar 16, 2012 | 39.92 | 39.94 | 39.82 | 39.87 | 164,634 | -0.01(-0.02%) |
Mar 15, 2012 | 39.78 | 39.87 | 39.67 | 39.87 | 121,428 | +0.12(+0.29%) |
Mar 14, 2012 | 39.96 | 40.01 | 39.66 | 39.76 | 135,947 | -0.19(-0.49%) |
Mar 13, 2012 | 39.68 | 39.97 | 39.63 | 39.95 | 109,507 | +0.42(+1.06%) |
Mar 12, 2012 | 39.49 | 39.58 | 39.44 | 39.53 | 149,792 | +0.06(+0.16%) |
Mar 09, 2012 | 39.35 | 39.54 | 39.27 | 39.47 | 167,664 | +0.16(+0.40%) |
Mar 08, 2012 | 39.18 | 39.39 | 39.12 | 39.31 | 115,192 | +0.35(+0.89%) |
Mar 07, 2012 | 38.86 | 39.02 | 38.74 | 38.96 | 241,925 | +0.19(+0.50%) |
Mar 06, 2012 | 38.89 | 38.94 | 38.68 | 38.77 | 460,608 | -0.44(-1.12%) |
Mar 05, 2012 | 39.25 | 39.27 | 39.05 | 39.21 | 203,950 | -0.12(-0.31%) |
Mar 02, 2012 | 39.44 | 39.44 | 39.27 | 39.33 | 192,373 | -0.12(-0.31%) |
Mar 01, 2012 | 39.42 | 39.55 | 39.32 | 39.45 | 218,975 | +0.16(+0.40%) |
Feb 29, 2012 | 39.59 | 39.62 | 39.24 | 39.30 | 229,719 | -0.25(-0.62%) |
Feb 28, 2012 | 39.47 | 39.58 | 39.40 | 39.54 | 116,880 | +0.13(+0.33%) |
Feb 27, 2012 | 39.22 | 39.51 | 39.11 | 39.41 | 152,062 | +0.04(+0.10%) |
Feb 24, 2012 | 39.36 | 39.48 | 39.33 | 39.37 | 126,488 | +0.08(+0.21%) |
Feb 23, 2012 | 39.24 | 39.32 | 39.09 | 39.29 | 372,158 | +0.06(+0.15%) |
Feb 22, 2012 | 39.29 | 39.33 | 39.15 | 39.23 | 169,922 | -0.10(-0.26%) |
Feb 21, 2012 | 39.55 | 39.55 | 39.24 | 39.33 | 366,994 | -0.09(-0.24%) |
Feb 17, 2012 | 39.41 | 39.52 | 39.33 | 39.42 | 213,823 | +0.18(+0.45%) |
Feb 16, 2012 | 38.79 | 39.30 | 38.79 | 39.25 | 321,388 | +0.50(+1.30%) |
Feb 15, 2012 | 38.94 | 38.96 | 38.69 | 38.75 | 152,319 | -0.06(-0.15%) |
Feb 14, 2012 | 38.87 | 38.87 | 38.57 | 38.80 | 222,794 | -0.12(-0.30%) |
Feb 13, 2012 | 39.02 | 39.02 | 38.78 | 38.92 | 303,340 | +0.15(+0.39%) |
Feb 10, 2012 | 38.88 | 38.88 | 38.61 | 38.77 | 301,494 | -0.32(-0.81%) |
Feb 09, 2012 | 39.10 | 39.10 | 38.85 | 39.09 | 321,807 | +0.08(+0.20%) |
Feb 08, 2012 | 39.04 | 39.06 | 38.85 | 39.01 | 347,223 | +0.03(+0.07%) |
Feb 07, 2012 | 38.86 | 39.04 | 38.68 | 38.98 | 276,543 | +0.05(+0.13%) |
Feb 06, 2012 | 38.92 | 38.93 | 38.82 | 38.93 | 315,945 | -0.09(-0.24%) |
Feb 03, 2012 | 38.93 | 39.03 | 38.86 | 39.02 | 274,131 | +0.43(+1.10%) |
Feb 02, 2012 | 38.66 | 38.67 | 38.51 | 38.60 | 363,798 | +0.00(+0.00%) |
Feb 01, 2012 | 38.52 | 38.74 | 38.52 | 38.60 | 543,455 | +0.37(+0.96%) |
Jan 31, 2012 | 38.44 | 38.52 | 38.08 | 38.23 | 221,469 | -0.03(-0.08%) |
Jan 30, 2012 | 38.13 | 38.29 | 37.98 | 38.26 | 211,163 | -0.18(-0.47%) |
Jan 27, 2012 | 38.63 | 38.63 | 38.31 | 38.44 | 250,204 | -0.22(-0.58%) |
Jan 26, 2012 | 39.01 | 39.04 | 38.54 | 38.66 | 178,359 | -0.16(-0.40%) |
Jan 25, 2012 | 38.42 | 38.87 | 38.20 | 38.82 | 363,265 | +0.34(+0.87%) |
Jan 24, 2012 | 38.44 | 38.49 | 38.31 | 38.48 | 263,956 | -0.13(-0.34%) |
Jan 23, 2012 | 38.68 | 38.80 | 38.50 | 38.61 | 512,600 | -0.04(-0.09%) |
Jan 20, 2012 | 38.60 | 38.65 | 38.49 | 38.65 | 168,610 | +0.04(+0.09%) |
Jan 19, 2012 | 38.68 | 38.70 | 38.43 | 38.61 | 940,859 | +0.04(+0.09%) |
Jan 18, 2012 | 38.25 | 38.59 | 38.25 | 38.57 | 244,684 | +0.35(+0.92%) |
Jan 17, 2012 | 38.29 | 38.46 | 38.14 | 38.22 | 369,683 | +0.25(+0.67%) |
Jan 13, 2012 | 37.98 | 37.98 | 37.68 | 37.97 | 263,432 | -0.14(-0.38%) |
Jan 12, 2012 | 38.03 | 38.13 | 37.87 | 38.11 | 490,665 | +0.19(+0.51%) |
Jan 11, 2012 | 37.85 | 37.95 | 37.76 | 37.92 | 601,859 | +0.02(+0.06%) |
Jan 10, 2012 | 37.92 | 38.04 | 37.83 | 37.90 | 251,553 | +0.34(+0.90%) |
Jan 09, 2012 | 37.64 | 37.64 | 37.37 | 37.56 | 370,042 | +0.04(+0.12%) |
Jan 06, 2012 | 37.66 | 37.66 | 37.36 | 37.51 | 325,108 | -0.06(-0.16%) |
Jan 05, 2012 | 37.47 | 37.61 | 37.22 | 37.57 | 487,982 | +0.00(+0.00%) |
Jan 04, 2012 | 37.66 | 37.71 | 37.51 | 37.57 | 379,586 | +0.06(+0.15%) |
Dec 30, 2011 | 37.59 | 37.74 | 37.51 | 37.51 | 239,549 | -0.08(-0.21%) |
Dec 29, 2011 | 37.37 | 37.61 | 37.32 | 37.59 | 592,660 | +0.42(+1.13%) |
Dec 28, 2011 | 37.72 | 37.72 | 37.15 | 37.17 | 187,004 | -0.47(-1.25%) |
Dec 27, 2011 | 37.57 | 37.71 | 37.52 | 37.64 | 245,770 | +0.05(+0.13%) |
Dec 23, 2011 | 37.43 | 37.59 | 37.37 | 37.59 | 521,376 | +0.57(+1.54%) |
Dec 21, 2011 | 36.77 | 37.04 | 36.60 | 37.02 | 270,212 | +0.33(+0.89%) |
Dec 20, 2011 | 36.29 | 36.73 | 36.24 | 36.69 | 190,669 | +0.94(+2.62%) |
Dec 19, 2011 | 36.12 | 36.30 | 35.65 | 35.76 | 234,713 | -0.34(-0.95%) |
Dec 16, 2011 | 36.29 | 36.34 | 35.99 | 36.10 | 314,602 | +0.04(+0.10%) |
Dec 15, 2011 | 36.15 | 36.20 | 35.99 | 36.07 | 179,833 | +0.25(+0.70%) |
Dec 14, 2011 | 36.06 | 36.09 | 35.77 | 35.82 | 279,560 | -0.26(-0.73%) |
Dec 13, 2011 | 36.42 | 36.58 | 35.96 | 36.08 | 222,934 | -0.11(-0.32%) |
Dec 12, 2011 | 36.24 | 36.24 | 35.90 | 36.19 | 140,014 | -0.33(-0.91%) |
Dec 09, 2011 | 36.22 | 36.58 | 36.19 | 36.53 | 228,458 | +0.48(+1.32%) |
Dec 08, 2011 | 36.55 | 36.55 | 36.00 | 36.05 | 217,973 | -0.63(-1.71%) |
Dec 07, 2011 | 36.61 | 36.82 | 36.33 | 36.68 | 457,161 | +0.00(+0.00%) |
Dec 06, 2011 | 36.66 | 37.07 | 36.56 | 36.68 | 671,050 | +0.07(+0.20%) |
Dec 05, 2011 | 36.83 | 36.88 | 36.44 | 36.61 | 241,227 | +0.26(+0.71%) |
Dec 02, 2011 | 36.79 | 36.79 | 36.31 | 36.35 | 218,749 | -0.11(-0.31%) |
Dec 01, 2011 | 36.52 | 36.67 | 36.44 | 36.47 | 156,784 | -0.09(-0.23%) |
Nov 30, 2011 | 36.12 | 36.58 | 36.06 | 36.55 | 2,165,205 | +1.27(+3.61%) |
Nov 29, 2011 | 35.11 | 35.38 | 35.06 | 35.28 | 154,892 | +0.29(+0.82%) |
Nov 28, 2011 | 34.94 | 35.10 | 34.79 | 34.99 | 189,241 | +0.78(+2.28%) |
Nov 25, 2011 | 34.10 | 34.47 | 34.09 | 34.21 | 98,284 | +0.02(+0.06%) |
Nov 23, 2011 | 34.56 | 34.56 | 34.16 | 34.19 | 218,577 | -0.63(-1.81%) |
Nov 22, 2011 | 34.89 | 35.05 | 34.64 | 34.82 | 251,952 | -0.19(-0.55%) |
Nov 21, 2011 | 35.19 | 35.19 | 34.74 | 35.01 | 846,882 | -0.50(-1.41%) |
Nov 18, 2011 | 35.67 | 35.67 | 35.45 | 35.52 | 134,285 | -0.01(-0.04%) |
Nov 17, 2011 | 35.83 | 35.91 | 35.26 | 35.53 | 190,630 | -0.33(-0.92%) |
Nov 16, 2011 | 36.04 | 36.37 | 35.79 | 35.86 | 104,643 | -0.47(-1.30%) |
Nov 15, 2011 | 36.16 | 36.47 | 36.01 | 36.33 | 118,713 | +0.16(+0.45%) |
Nov 14, 2011 | 36.46 | 36.46 | 36.09 | 36.17 | 130,262 | -0.37(-1.02%) |
Nov 11, 2011 | 36.35 | 36.57 | 36.33 | 36.54 | 252,150 | +0.59(+1.65%) |
Nov 10, 2011 | 36.10 | 36.11 | 35.70 | 35.94 | 100,522 | +0.33(+0.92%) |
Nov 09, 2011 | 36.04 | 36.13 | 35.54 | 35.62 | 341,036 | -1.04(-2.85%) |
Nov 08, 2011 | 36.52 | 36.69 | 36.14 | 36.66 | 162,201 | +0.30(+0.83%) |
Nov 07, 2011 | 36.14 | 36.39 | 35.84 | 36.36 | 153,058 | +0.23(+0.63%) |
Nov 04, 2011 | 36.09 | 36.14 | 35.72 | 36.13 | 390,065 | -0.16(-0.43%) |
Nov 03, 2011 | 36.03 | 36.34 | 35.73 | 36.29 | 226,615 | +0.61(+1.70%) |
Nov 02, 2011 | 35.77 | 35.82 | 35.42 | 35.68 | 355,009 | +0.40(+1.13%) |
Nov 01, 2011 | 35.34 | 35.63 | 35.14 | 35.28 | 393,101 | -0.78(-2.16%) |
Oct 31, 2011 | 36.38 | 36.47 | 36.06 | 36.06 | 301,721 | -0.57(-1.56%) |
Oct 28, 2011 | 36.77 | 36.77 | 36.49 | 36.63 | 746,346 | -0.11(-0.31%) |
Oct 27, 2011 | 36.65 | 36.92 | 36.34 | 36.74 | 282,144 | +0.88(+2.45%) |
Oct 26, 2011 | 35.91 | 36.02 | 35.47 | 35.87 | 211,664 | +0.31(+0.86%) |
Oct 25, 2011 | 35.99 | 35.99 | 35.51 | 35.56 | 233,261 | -0.56(-1.56%) |
Oct 24, 2011 | 36.02 | 36.18 | 35.89 | 36.12 | 479,569 | +0.16(+0.46%) |
Oct 21, 2011 | 35.71 | 35.97 | 35.66 | 35.96 | 138,130 | +0.62(+1.76%) |
Oct 20, 2011 | 35.35 | 35.44 | 34.97 | 35.34 | 184,319 | +0.10(+0.28%) |
Oct 19, 2011 | 35.42 | 35.67 | 35.12 | 35.24 | 259,282 | -0.21(-0.58%) |
Oct 18, 2011 | 34.97 | 35.64 | 34.70 | 35.44 | 133,398 | +0.46(+1.33%) |
Oct 17, 2011 | 35.37 | 35.37 | 34.90 | 34.98 | 204,150 | -0.39(-1.11%) |
Oct 14, 2011 | 35.38 | 35.38 | 35.14 | 35.37 | 726,083 | +0.38(+1.08%) |
Oct 13, 2011 | 34.81 | 35.08 | 34.66 | 34.99 | 145,118 | +0.03(+0.08%) |
Oct 12, 2011 | 35.05 | 35.23 | 34.90 | 34.97 | 313,514 | +0.19(+0.53%) |
Oct 11, 2011 | 34.82 | 34.88 | 34.69 | 34.78 | 251,995 | -0.14(-0.41%) |
Oct 10, 2011 | 34.64 | 34.94 | 34.59 | 34.92 | 551,676 | +0.86(+2.54%) |
Oct 07, 2011 | 34.12 | 34.38 | 33.96 | 34.06 | 147,099 | +0.05(+0.15%) |
Oct 06, 2011 | 33.75 | 34.02 | 33.74 | 34.01 | 218,471 | +0.43(+1.28%) |
Oct 05, 2011 | 33.33 | 33.60 | 32.99 | 33.58 | 339,693 | +0.46(+1.38%) |
Oct 04, 2011 | 32.34 | 33.16 | 31.99 | 33.12 | 446,069 | +0.41(+1.25%) |
Oct 03, 2011 | 33.39 | 33.70 | 32.70 | 32.71 | 558,188 | -0.81(-2.43%) |
Sep 30, 2011 | 33.75 | 34.03 | 33.51 | 33.53 | 80,190 | -0.50(-1.47%) |
Sep 29, 2011 | 34.25 | 34.33 | 33.56 | 34.03 | 232,121 | +0.29(+0.87%) |
Sep 28, 2011 | 34.45 | 34.47 | 33.70 | 33.74 | 90,824 | -0.61(-1.79%) |
Sep 27, 2011 | 34.61 | 34.81 | 34.26 | 34.35 | 250,923 | +0.37(+1.09%) |
Sep 26, 2011 | 33.75 | 33.99 | 33.27 | 33.98 | 126,751 | +0.61(+1.83%) |
Sep 23, 2011 | 33.00 | 33.52 | 32.92 | 33.37 | 152,533 | +0.18(+0.56%) |
Sep 22, 2011 | 33.09 | 33.31 | 32.75 | 33.18 | 825,601 | -0.74(-2.17%) |
Sep 21, 2011 | 34.94 | 35.01 | 33.92 | 33.92 | 119,608 | -0.95(-2.72%) |
Sep 20, 2011 | 34.98 | 35.31 | 34.81 | 34.87 | 146,673 | +0.05(+0.14%) |
Sep 19, 2011 | 34.58 | 34.94 | 34.48 | 34.82 | 208,005 | -0.23(-0.65%) |
Sep 16, 2011 | 35.01 | 35.43 | 34.84 | 35.05 | 227,787 | +0.23(+0.65%) |
Sep 15, 2011 | 34.77 | 34.86 | 34.42 | 34.82 | 276,594 | +0.40(+1.17%) |
Sep 14, 2011 | 34.15 | 34.74 | 33.91 | 34.42 | 328,540 | +0.42(+1.23%) |
Sep 13, 2011 | 33.74 | 34.04 | 33.52 | 34.00 | 575,443 | +0.35(+1.03%) |
Sep 12, 2011 | 33.20 | 33.65 | 33.01 | 33.65 | 188,622 | +0.23(+0.70%) |
Sep 09, 2011 | 33.95 | 33.95 | 33.28 | 33.42 | 212,855 | -0.77(-2.26%) |
Sep 08, 2011 | 34.28 | 34.59 | 34.15 | 34.19 | 154,773 | -0.21(-0.60%) |
Sep 07, 2011 | 34.26 | 34.47 | 34.05 | 34.40 | 384,939 | +0.67(+1.98%) |
Sep 06, 2011 | 33.12 | 33.75 | 32.99 | 33.73 | 269,645 | -0.17(-0.50%) |
Sep 02, 2011 | 34.03 | 34.18 | 33.81 | 33.90 | 346,020 | -0.62(-1.79%) |
Sep 01, 2011 | 34.90 | 35.10 | 34.50 | 34.52 | 203,109 | -0.33(-0.94%) |
Aug 31, 2011 | 34.94 | 35.11 | 34.68 | 34.84 | 205,606 | +0.14(+0.41%) |
Aug 30, 2011 | 34.49 | 34.87 | 34.27 | 34.70 | 887,974 | +0.13(+0.38%) |
Aug 29, 2011 | 34.14 | 34.60 | 34.14 | 34.57 | 640,416 | +0.85(+2.51%) |
Aug 26, 2011 | 33.27 | 33.84 | 32.86 | 33.72 | 121,527 | +0.31(+0.93%) |
Aug 25, 2011 | 34.07 | 34.10 | 33.31 | 33.41 | 193,828 | -0.55(-1.62%) |
Aug 24, 2011 | 33.44 | 33.99 | 33.31 | 33.96 | 184,337 | +0.46(+1.37%) |
Aug 23, 2011 | 32.71 | 33.50 | 32.60 | 33.50 | 247,745 | +0.94(+2.90%) |
Aug 22, 2011 | 33.10 | 33.10 | 32.48 | 32.56 | 196,873 | +0.10(+0.31%) |
Aug 19, 2011 | 32.31 | 33.01 | 32.31 | 32.46 | 603,280 | -0.26(-0.78%) |
Aug 18, 2011 | 33.05 | 33.06 | 32.43 | 32.72 | 185,724 | -1.01(-2.98%) |
Aug 17, 2011 | 33.74 | 34.02 | 33.53 | 33.72 | 272,299 | +0.23(+0.70%) |
Aug 16, 2011 | 33.46 | 33.71 | 33.24 | 33.49 | 66,248 | -0.25(-0.74%) |
Aug 15, 2011 | 33.28 | 33.75 | 33.24 | 33.74 | 127,326 | +0.73(+2.21%) |
Aug 12, 2011 | 33.16 | 33.24 | 32.82 | 33.01 | 798,124 | +0.12(+0.37%) |
Aug 11, 2011 | 31.80 | 33.22 | 31.74 | 32.89 | 147,731 | +1.27(+4.03%) |
Aug 10, 2011 | 32.08 | 32.56 | 31.58 | 31.61 | 163,809 | -1.00(-3.08%) |
Aug 09, 2011 | 32.96 | 32.62 | 30.84 | 32.62 | 391,740 | +1.17(+3.72%) |
Aug 08, 2011 | 32.43 | 32.80 | 31.34 | 31.45 | 672,899 | -1.81(-5.43%) |
Aug 05, 2011 | 33.37 | 33.54 | 32.43 | 33.26 | 694,419 | +0.18(+0.56%) |
Aug 04, 2011 | 34.14 | 34.14 | 33.05 | 33.07 | 402,588 | -1.45(-4.19%) |
Aug 03, 2011 | 34.51 | 34.53 | 33.94 | 34.52 | 134,365 | -0.02(-0.06%) |
Aug 02, 2011 | 34.98 | 35.06 | 34.47 | 34.54 | 248,197 | -0.64(-1.81%) |
Aug 01, 2011 | 35.72 | 35.72 | 34.89 | 35.18 | 69,878 | -0.11(-0.32%) |
Jul 29, 2011 | 35.27 | 35.57 | 35.01 | 35.29 | 186,072 | -0.26(-0.74%) |
Jul 28, 2011 | 35.70 | 35.93 | 35.51 | 35.55 | 68,309 | -0.20(-0.56%) |
Jul 27, 2011 | 36.08 | 36.08 | 35.69 | 35.75 | 57,038 | -0.50(-1.37%) |
Jul 26, 2011 | 36.45 | 36.45 | 36.23 | 36.25 | 62,161 | -0.20(-0.54%) |
Jul 25, 2011 | 36.39 | 36.57 | 36.27 | 36.45 | 160,049 | -0.23(-0.62%) |
Jul 22, 2011 | 36.68 | 36.68 | 36.60 | 36.67 | 69,310 | -0.12(-0.33%) |
Jul 21, 2011 | 36.50 | 36.84 | 36.48 | 36.79 | 68,432 | +0.57(+1.59%) |
Jul 20, 2011 | 36.39 | 36.39 | 36.16 | 36.22 | 192,855 | -0.03(-0.08%) |
Jul 19, 2011 | 36.05 | 36.32 | 35.98 | 36.25 | 68,294 | +0.41(+1.13%) |
Jul 18, 2011 | 36.10 | 36.10 | 35.64 | 35.84 | 88,810 | -0.34(-0.93%) |
Jul 15, 2011 | 36.27 | 36.27 | 35.96 | 36.18 | 109,544 | +0.05(+0.14%) |
Jul 14, 2011 | 36.38 | 36.55 | 36.08 | 36.13 | 49,003 | -0.16(-0.43%) |
Jul 13, 2011 | 36.43 | 36.62 | 36.18 | 36.28 | 35,162 | +0.00(+0.00%) |
Jul 12, 2011 | 36.40 | 36.57 | 36.25 | 36.28 | 55,573 | -0.19(-0.52%) |
Jul 11, 2011 | 36.66 | 36.68 | 36.41 | 36.47 | 52,596 | -0.52(-1.40%) |
Jul 08, 2011 | 36.90 | 36.99 | 36.74 | 36.99 | 76,666 | -0.21(-0.55%) |
Jul 07, 2011 | 37.13 | 37.25 | 37.06 | 37.20 | 127,091 | +0.28(+0.75%) |
Jul 06, 2011 | 36.83 | 36.97 | 36.82 | 36.92 | 153,690 | +0.06(+0.17%) |
Jul 05, 2011 | 36.90 | 36.93 | 36.76 | 36.86 | 160,524 | -0.09(-0.25%) |
Jul 01, 2011 | 36.51 | 36.98 | 36.44 | 36.95 | 105,252 | +0.50(+1.38%) |
Jun 30, 2011 | 36.28 | 36.52 | 36.20 | 36.45 | 75,432 | +0.26(+0.71%) |
Jun 29, 2011 | 36.13 | 36.26 | 35.98 | 36.19 | 80,593 | +0.23(+0.63%) |
Jun 28, 2011 | 35.81 | 35.96 | 35.67 | 35.96 | 77,311 | +0.28(+0.79%) |
Jun 27, 2011 | 35.46 | 35.76 | 35.46 | 35.68 | 94,479 | +0.21(+0.58%) |
Jun 24, 2011 | 35.85 | 35.85 | 35.43 | 35.47 | 40,273 | -0.28(-0.79%) |
Jun 23, 2011 | 35.52 | 35.76 | 35.23 | 35.76 | 106,903 | -0.12(-0.34%) |
Jun 22, 2011 | 36.01 | 36.09 | 35.86 | 35.88 | 79,865 | -0.21(-0.58%) |
Jun 21, 2011 | 36.00 | 36.14 | 35.88 | 36.09 | 161,148 | +0.33(+0.92%) |
Jun 20, 2011 | 35.71 | 35.79 | 35.67 | 35.76 | 77,843 | +0.25(+0.71%) |
Jun 17, 2011 | 35.71 | 35.71 | 35.45 | 35.50 | 98,695 | +0.16(+0.46%) |
Jun 16, 2011 | 35.21 | 35.44 | 35.14 | 35.34 | 485,718 | +0.11(+0.32%) |
Jun 15, 2011 | 35.62 | 35.62 | 35.12 | 35.23 | 175,360 | -0.53(-1.50%) |
Jun 14, 2011 | 35.57 | 35.89 | 35.55 | 35.76 | 160,261 | +0.49(+1.38%) |
Jun 13, 2011 | 35.36 | 35.43 | 35.16 | 35.28 | 115,567 | +0.09(+0.26%) |
Jun 10, 2011 | 35.60 | 35.60 | 35.19 | 35.19 | 126,416 | -0.49(-1.38%) |
Jun 09, 2011 | 35.57 | 35.79 | 35.44 | 35.68 | 161,820 | +0.21(+0.60%) |
Jun 08, 2011 | 35.53 | 35.59 | 35.41 | 35.47 | 108,059 | -0.08(-0.24%) |
Jun 07, 2011 | 35.67 | 35.83 | 35.55 | 35.55 | 202,490 | +0.03(+0.08%) |
Jun 06, 2011 | 35.83 | 35.83 | 35.49 | 35.52 | 393,355 | -0.34(-0.94%) |
Jun 03, 2011 | 35.95 | 36.07 | 35.82 | 35.86 | 736,344 | -0.72(-1.98%) |
May 24, 2011 | 36.72 | 36.72 | 36.55 | 36.59 | 164,430 | +0.00(+0.00%) |
May 23, 2011 | 36.64 | 36.66 | 36.47 | 36.59 | 155,447 | -0.38(-1.03%) |
May 20, 2011 | 37.20 | 37.20 | 36.84 | 36.97 | 60,175 | -0.21(-0.57%) |
May 19, 2011 | 37.15 | 37.22 | 36.99 | 37.18 | 371,568 | +0.11(+0.28%) |
May 18, 2011 | 36.92 | 37.09 | 36.76 | 37.07 | 80,024 | +0.31(+0.84%) |
May 17, 2011 | 36.71 | 36.79 | 36.56 | 36.76 | 85,231 | +0.01(+0.04%) |
May 16, 2011 | 36.84 | 37.01 | 36.70 | 36.75 | 51,190 | -0.06(-0.17%) |
May 13, 2011 | 37.07 | 37.07 | 36.70 | 36.81 | 52,918 | -0.18(-0.49%) |
May 12, 2011 | 36.72 | 37.01 | 36.57 | 37.00 | 19,583 | +0.30(+0.82%) |
May 11, 2011 | 36.95 | 36.95 | 36.56 | 36.69 | 28,990 | -0.20(-0.53%) |
May 10, 2011 | 36.78 | 36.98 | 36.78 | 36.89 | 40,102 | +0.30(+0.83%) |
May 09, 2011 | 36.43 | 36.62 | 36.35 | 36.59 | 38,481 | +0.22(+0.60%) |
May 06, 2011 | 36.41 | 36.66 | 36.27 | 36.37 | 21,347 | +0.20(+0.56%) |
May 05, 2011 | 36.25 | 36.42 | 36.05 | 36.17 | 42,875 | -0.31(-0.85%) |
May 04, 2011 | 36.48 | 36.56 | 36.34 | 36.48 | 29,723 | -0.11(-0.29%) |
May 03, 2011 | 36.50 | 36.66 | 36.46 | 36.58 | 30,818 | +0.02(+0.06%) |