Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 46.00 | 46.00 | 45.41 | 45.64 | 93,313 | -0.43(-0.93%) |
Apr 27, 2012 | 46.17 | 46.22 | 45.78 | 46.07 | 37,142 | +0.00(+0.00%) |
Apr 26, 2012 | 45.41 | 46.12 | 45.41 | 46.07 | 50,761 | +0.42(+0.92%) |
Apr 25, 2012 | 45.55 | 45.80 | 45.26 | 45.64 | 55,022 | +0.49(+1.08%) |
Apr 24, 2012 | 44.82 | 45.22 | 44.79 | 45.16 | 144,128 | +0.42(+0.94%) |
Apr 23, 2012 | 44.36 | 44.77 | 44.27 | 44.74 | 68,742 | -0.43(-0.95%) |
Apr 20, 2012 | 45.69 | 45.70 | 45.16 | 45.17 | 50,061 | -0.31(-0.67%) |
Apr 19, 2012 | 46.02 | 46.05 | 45.12 | 45.47 | 65,480 | -0.31(-0.67%) |
Apr 18, 2012 | 45.80 | 46.20 | 45.74 | 45.78 | 38,729 | -0.37(-0.80%) |
Apr 17, 2012 | 45.88 | 46.24 | 45.64 | 46.15 | 42,724 | +0.71(+1.57%) |
Apr 16, 2012 | 45.55 | 45.83 | 45.04 | 45.43 | 60,718 | +0.28(+0.63%) |
Apr 13, 2012 | 46.26 | 46.26 | 45.12 | 45.15 | 102,374 | -1.24(-2.67%) |
Apr 12, 2012 | 45.59 | 46.41 | 45.56 | 46.39 | 47,054 | +0.91(+2.00%) |
Apr 11, 2012 | 45.35 | 45.65 | 45.35 | 45.48 | 70,572 | +0.81(+1.81%) |
Apr 10, 2012 | 45.65 | 45.91 | 44.66 | 44.67 | 82,342 | -1.10(-2.40%) |
Apr 09, 2012 | 45.61 | 46.01 | 45.42 | 45.77 | 172,470 | -0.73(-1.57%) |
Apr 05, 2012 | 46.27 | 46.72 | 46.21 | 46.50 | 150,475 | -0.04(-0.08%) |
Apr 04, 2012 | 46.93 | 46.99 | 46.33 | 46.54 | 83,117 | -0.90(-1.90%) |
Apr 03, 2012 | 47.48 | 47.50 | 47.01 | 47.43 | 152,787 | -0.16(-0.35%) |
Apr 02, 2012 | 47.20 | 47.81 | 46.88 | 47.60 | 820,327 | +0.40(+0.84%) |
Mar 30, 2012 | 47.39 | 47.39 | 46.80 | 47.20 | 84,717 | +0.09(+0.19%) |
Mar 29, 2012 | 47.37 | 47.37 | 46.67 | 47.11 | 239,962 | -0.54(-1.14%) |
Mar 28, 2012 | 47.48 | 47.78 | 47.11 | 47.66 | 402,875 | +0.22(+0.47%) |
Mar 27, 2012 | 48.04 | 48.10 | 47.43 | 47.43 | 107,423 | -0.55(-1.15%) |
Mar 26, 2012 | 47.69 | 48.01 | 47.47 | 47.99 | 215,845 | +0.75(+1.58%) |
Mar 23, 2012 | 46.67 | 47.28 | 46.57 | 47.24 | 140,455 | +0.50(+1.07%) |
Mar 22, 2012 | 46.86 | 47.07 | 46.52 | 46.74 | 199,383 | -0.59(-1.25%) |
Mar 21, 2012 | 47.72 | 47.76 | 47.21 | 47.33 | 199,949 | -0.18(-0.38%) |
Mar 20, 2012 | 47.06 | 47.65 | 46.89 | 47.51 | 322,893 | +0.14(+0.30%) |
Mar 19, 2012 | 47.07 | 47.96 | 46.80 | 47.37 | 230,223 | +0.32(+0.67%) |
Mar 16, 2012 | 47.03 | 47.13 | 46.71 | 47.05 | 177,353 | +0.18(+0.39%) |
Mar 15, 2012 | 46.08 | 46.94 | 45.65 | 46.87 | 357,702 | +1.00(+2.17%) |
Mar 14, 2012 | 45.83 | 46.06 | 45.34 | 45.87 | 135,419 | +0.11(+0.23%) |
Mar 13, 2012 | 44.25 | 45.77 | 44.17 | 45.77 | 217,068 | +1.93(+4.41%) |
Mar 12, 2012 | 44.04 | 44.04 | 43.50 | 43.83 | 23,740 | -0.17(-0.39%) |
Mar 09, 2012 | 43.81 | 44.27 | 43.71 | 44.01 | 26,603 | +0.35(+0.81%) |
Mar 08, 2012 | 43.46 | 43.69 | 43.21 | 43.65 | 42,159 | +0.68(+1.59%) |
Mar 07, 2012 | 42.57 | 43.04 | 42.47 | 42.97 | 45,363 | +0.66(+1.56%) |
Mar 06, 2012 | 42.73 | 42.74 | 42.18 | 42.31 | 38,762 | -1.11(-2.56%) |
Mar 05, 2012 | 43.73 | 43.73 | 43.21 | 43.42 | 52,134 | -0.40(-0.92%) |
Mar 02, 2012 | 44.06 | 44.14 | 43.81 | 43.82 | 44,786 | -0.24(-0.54%) |
Mar 01, 2012 | 43.66 | 44.22 | 43.66 | 44.06 | 230,408 | +0.66(+1.52%) |
Feb 29, 2012 | 43.83 | 44.06 | 43.40 | 43.40 | 68,285 | -0.31(-0.72%) |
Feb 28, 2012 | 43.52 | 43.78 | 43.35 | 43.72 | 18,057 | +0.25(+0.57%) |
Feb 27, 2012 | 42.56 | 43.54 | 42.48 | 43.47 | 13,311 | +0.56(+1.30%) |
Feb 24, 2012 | 43.21 | 43.21 | 42.86 | 42.91 | 23,436 | -0.17(-0.40%) |
Feb 23, 2012 | 42.81 | 43.14 | 42.52 | 43.08 | 43,831 | +0.32(+0.75%) |
Feb 22, 2012 | 43.13 | 43.13 | 42.75 | 42.76 | 19,431 | -0.46(-1.07%) |
Feb 21, 2012 | 43.29 | 43.57 | 43.11 | 43.22 | 28,129 | +0.02(+0.04%) |
Feb 17, 2012 | 43.10 | 43.27 | 42.99 | 43.21 | 42,427 | +0.32(+0.75%) |
Feb 16, 2012 | 42.16 | 42.96 | 41.97 | 42.89 | 81,505 | +0.68(+1.62%) |
Feb 15, 2012 | 42.61 | 42.84 | 42.13 | 42.20 | 50,639 | -0.26(-0.62%) |
Feb 14, 2012 | 42.61 | 42.61 | 42.08 | 42.47 | 52,569 | -0.40(-0.94%) |
Feb 13, 2012 | 43.02 | 43.02 | 42.75 | 42.87 | 42,292 | +0.35(+0.83%) |
Feb 10, 2012 | 42.43 | 42.60 | 42.30 | 42.52 | 36,594 | -0.42(-0.98%) |
Feb 09, 2012 | 43.18 | 43.33 | 42.72 | 42.94 | 38,109 | +0.02(+0.04%) |
Feb 08, 2012 | 42.60 | 42.94 | 42.57 | 42.92 | 27,920 | +0.35(+0.81%) |
Feb 07, 2012 | 42.39 | 42.68 | 42.29 | 42.57 | 77,139 | -0.06(-0.14%) |
Feb 06, 2012 | 42.58 | 42.63 | 42.35 | 42.63 | 62,874 | -0.16(-0.37%) |
Feb 03, 2012 | 42.24 | 42.79 | 42.24 | 42.79 | 88,488 | +1.29(+3.11%) |
Feb 02, 2012 | 41.27 | 41.73 | 41.16 | 41.49 | 72,705 | +0.39(+0.96%) |
Feb 01, 2012 | 40.86 | 41.43 | 40.86 | 41.10 | 92,097 | +0.70(+1.73%) |
Jan 31, 2012 | 40.52 | 40.52 | 40.12 | 40.40 | 56,966 | +0.19(+0.47%) |
Jan 30, 2012 | 40.15 | 40.32 | 39.91 | 40.21 | 46,709 | -0.50(-1.23%) |
Jan 27, 2012 | 40.19 | 40.75 | 40.13 | 40.71 | 76,414 | +0.27(+0.67%) |
Jan 26, 2012 | 41.12 | 41.31 | 40.24 | 40.44 | 84,596 | -0.49(-1.19%) |
Jan 25, 2012 | 40.61 | 41.00 | 40.58 | 40.93 | 66,998 | +0.07(+0.18%) |
Jan 24, 2012 | 40.50 | 40.98 | 40.28 | 40.85 | 38,717 | -0.08(-0.20%) |
Jan 23, 2012 | 40.73 | 41.22 | 40.70 | 40.94 | 34,481 | +0.16(+0.38%) |
Jan 20, 2012 | 40.39 | 40.79 | 40.27 | 40.78 | 49,432 | +0.23(+0.57%) |
Jan 19, 2012 | 40.55 | 40.83 | 40.43 | 40.55 | 42,058 | +0.26(+0.63%) |
Jan 18, 2012 | 39.49 | 40.30 | 39.30 | 40.29 | 57,835 | +0.68(+1.72%) |
Jan 17, 2012 | 40.10 | 40.41 | 39.50 | 39.61 | 92,902 | -0.46(-1.15%) |
Jan 13, 2012 | 39.63 | 40.09 | 39.50 | 40.07 | 62,411 | -0.39(-0.96%) |
Jan 12, 2012 | 40.37 | 40.47 | 39.82 | 40.46 | 158,775 | +0.32(+0.80%) |
Jan 11, 2012 | 39.62 | 40.20 | 39.41 | 40.14 | 43,399 | +0.28(+0.70%) |
Jan 10, 2012 | 39.68 | 39.93 | 39.59 | 39.86 | 95,807 | +0.79(+2.02%) |
Jan 09, 2012 | 38.97 | 39.22 | 38.82 | 39.07 | 38,639 | +0.31(+0.81%) |
Jan 06, 2012 | 38.93 | 38.96 | 38.48 | 38.75 | 43,463 | -0.30(-0.78%) |
Jan 05, 2012 | 38.10 | 39.28 | 37.87 | 39.06 | 55,712 | +0.66(+1.71%) |
Jan 04, 2012 | 38.23 | 38.52 | 37.84 | 38.40 | 53,100 | +1.14(+3.07%) |
Dec 30, 2011 | 37.46 | 37.46 | 37.26 | 37.26 | 116,413 | -0.21(-0.55%) |
Dec 29, 2011 | 37.08 | 37.54 | 36.93 | 37.46 | 40,425 | +0.62(+1.68%) |
Dec 28, 2011 | 37.54 | 37.54 | 36.82 | 36.85 | 39,835 | -0.64(-1.71%) |
Dec 27, 2011 | 37.70 | 37.82 | 37.49 | 37.49 | 37,103 | -0.34(-0.89%) |
Dec 23, 2011 | 37.54 | 37.82 | 37.40 | 37.82 | 196,131 | +1.13(+3.09%) |
Dec 21, 2011 | 36.54 | 36.76 | 36.13 | 36.69 | 40,374 | +0.21(+0.56%) |
Dec 20, 2011 | 35.75 | 36.66 | 35.75 | 36.49 | 113,724 | +1.43(+4.08%) |
Dec 19, 2011 | 36.00 | 36.04 | 34.95 | 35.06 | 55,621 | -0.90(-2.50%) |
Dec 16, 2011 | 36.04 | 36.48 | 35.86 | 35.95 | 44,319 | +0.23(+0.64%) |
Dec 15, 2011 | 36.26 | 36.31 | 35.66 | 35.72 | 39,416 | -0.02(-0.07%) |
Dec 14, 2011 | 35.61 | 36.12 | 35.59 | 35.75 | 62,551 | -0.16(-0.46%) |
Dec 13, 2011 | 36.77 | 37.00 | 35.64 | 35.91 | 90,355 | -0.62(-1.71%) |
Dec 12, 2011 | 36.80 | 36.86 | 36.29 | 36.54 | 55,231 | -1.01(-2.69%) |
Dec 09, 2011 | 36.84 | 37.65 | 36.84 | 37.54 | 83,796 | +0.92(+2.51%) |
Dec 08, 2011 | 37.75 | 37.75 | 36.45 | 36.63 | 69,291 | -1.42(-3.73%) |
Dec 07, 2011 | 37.32 | 38.24 | 37.08 | 38.04 | 37,599 | +0.43(+1.13%) |
Dec 06, 2011 | 37.58 | 37.81 | 37.35 | 37.62 | 56,268 | -0.09(-0.24%) |
Dec 05, 2011 | 37.63 | 38.11 | 37.45 | 37.71 | 61,034 | +0.84(+2.27%) |
Dec 02, 2011 | 36.70 | 37.52 | 36.65 | 36.87 | 105,239 | +0.66(+1.81%) |
Dec 01, 2011 | 36.27 | 36.32 | 35.77 | 36.22 | 187,476 | -0.26(-0.72%) |
Nov 30, 2011 | 35.43 | 36.49 | 35.27 | 36.48 | 157,783 | +2.42(+7.10%) |
Nov 29, 2011 | 34.27 | 34.50 | 34.04 | 34.06 | 16,163 | -0.28(-0.81%) |
Nov 28, 2011 | 34.70 | 34.72 | 33.95 | 34.34 | 218,594 | +1.04(+3.11%) |
Nov 25, 2011 | 33.08 | 33.84 | 33.08 | 33.30 | 10,689 | +0.19(+0.56%) |
Nov 23, 2011 | 33.72 | 33.72 | 33.12 | 33.12 | 64,351 | -1.02(-2.98%) |
Nov 22, 2011 | 34.45 | 34.63 | 34.10 | 34.13 | 94,783 | -0.35(-1.02%) |
Nov 21, 2011 | 34.68 | 34.77 | 34.24 | 34.49 | 57,364 | -0.89(-2.53%) |
Nov 18, 2011 | 35.48 | 35.57 | 35.18 | 35.38 | 97,605 | +0.12(+0.35%) |
Nov 17, 2011 | 35.95 | 36.10 | 35.08 | 35.26 | 136,383 | -0.70(-1.96%) |
Nov 16, 2011 | 36.54 | 36.86 | 35.96 | 35.96 | 93,456 | -1.05(-2.84%) |
Nov 15, 2011 | 36.54 | 37.25 | 36.45 | 37.01 | 38,011 | +0.17(+0.47%) |
Nov 14, 2011 | 37.39 | 37.39 | 36.60 | 36.84 | 74,052 | -0.82(-2.18%) |
Nov 11, 2011 | 37.35 | 37.80 | 37.35 | 37.66 | 20,573 | +0.85(+2.32%) |
Nov 10, 2011 | 37.24 | 37.24 | 36.47 | 36.81 | 90,006 | +0.26(+0.72%) |
Nov 09, 2011 | 37.69 | 37.69 | 36.51 | 36.54 | 49,844 | -2.31(-5.95%) |
Nov 08, 2011 | 38.32 | 38.91 | 38.07 | 38.86 | 81,394 | +0.83(+2.18%) |
Nov 07, 2011 | 37.73 | 38.03 | 37.36 | 38.03 | 36,400 | +0.24(+0.63%) |
Nov 04, 2011 | 37.82 | 37.89 | 37.37 | 37.79 | 123,222 | -0.53(-1.39%) |
Nov 03, 2011 | 38.04 | 38.44 | 36.86 | 38.32 | 56,733 | +0.93(+2.48%) |
Nov 02, 2011 | 37.25 | 37.51 | 36.89 | 37.40 | 56,802 | +1.16(+3.19%) |
Nov 01, 2011 | 36.49 | 37.30 | 36.22 | 36.24 | 369,226 | -2.03(-5.31%) |
Oct 31, 2011 | 39.26 | 39.26 | 38.27 | 38.27 | 52,834 | -1.71(-4.26%) |
Oct 28, 2011 | 39.60 | 40.18 | 39.45 | 39.98 | 20,662 | -0.03(-0.08%) |
Oct 27, 2011 | 39.26 | 40.21 | 38.92 | 40.01 | 68,991 | +2.48(+6.60%) |
Oct 26, 2011 | 37.47 | 37.72 | 36.77 | 37.54 | 33,034 | +0.70(+1.89%) |
Oct 25, 2011 | 37.74 | 37.74 | 36.74 | 36.84 | 54,573 | -1.33(-3.48%) |
Oct 24, 2011 | 37.36 | 38.27 | 37.36 | 38.17 | 35,200 | +0.91(+2.44%) |
Oct 21, 2011 | 37.03 | 37.36 | 36.74 | 37.26 | 47,459 | +0.74(+2.02%) |
Oct 20, 2011 | 35.86 | 36.58 | 35.50 | 36.52 | 108,834 | +0.54(+1.50%) |
Oct 19, 2011 | 36.76 | 37.31 | 35.88 | 35.98 | 278,380 | -0.83(-2.25%) |
Oct 18, 2011 | 35.18 | 37.04 | 35.02 | 36.81 | 290,918 | +1.89(+5.42%) |
Oct 17, 2011 | 35.80 | 35.80 | 34.82 | 34.91 | 100,724 | -1.25(-3.45%) |
Oct 14, 2011 | 36.21 | 36.49 | 35.58 | 36.16 | 51,066 | +0.39(+1.10%) |
Oct 13, 2011 | 36.27 | 36.27 | 35.25 | 35.77 | 45,585 | -0.97(-2.63%) |
Oct 12, 2011 | 36.27 | 37.30 | 36.22 | 36.73 | 60,270 | +0.98(+2.75%) |
Oct 11, 2011 | 34.97 | 36.00 | 34.97 | 35.75 | 26,455 | +0.16(+0.44%) |
Oct 10, 2011 | 34.77 | 35.59 | 34.74 | 35.59 | 52,752 | +1.79(+5.29%) |
Oct 07, 2011 | 35.19 | 35.21 | 33.77 | 33.81 | 85,902 | -1.33(-3.78%) |
Oct 06, 2011 | 34.68 | 35.18 | 34.36 | 35.13 | 69,510 | +1.30(+3.85%) |
Oct 05, 2011 | 33.33 | 34.06 | 32.74 | 33.83 | 112,653 | +0.48(+1.45%) |
Oct 04, 2011 | 31.60 | 33.43 | 31.07 | 33.35 | 88,241 | +1.31(+4.09%) |
Oct 03, 2011 | 33.79 | 33.96 | 32.04 | 32.04 | 85,347 | -1.65(-4.89%) |
Sep 30, 2011 | 34.56 | 34.56 | 33.68 | 33.68 | 133,658 | -1.32(-3.77%) |
Sep 29, 2011 | 35.01 | 35.31 | 34.04 | 35.00 | 84,203 | +0.86(+2.52%) |
Sep 28, 2011 | 35.34 | 35.42 | 34.11 | 34.14 | 37,610 | -1.05(-2.98%) |
Sep 27, 2011 | 36.00 | 36.36 | 35.05 | 35.19 | 42,649 | -0.01(-0.02%) |
Sep 26, 2011 | 34.18 | 35.24 | 33.94 | 35.20 | 30,182 | +1.44(+4.27%) |
Sep 23, 2011 | 33.09 | 33.90 | 33.05 | 33.76 | 99,265 | +0.48(+1.43%) |
Sep 22, 2011 | 33.46 | 33.66 | 32.64 | 33.28 | 132,678 | -1.17(-3.39%) |
Sep 21, 2011 | 36.09 | 36.17 | 34.44 | 34.45 | 82,757 | -1.59(-4.42%) |
Sep 20, 2011 | 36.30 | 36.61 | 36.04 | 36.04 | 37,792 | -0.03(-0.09%) |
Sep 19, 2011 | 36.39 | 36.39 | 35.85 | 36.08 | 70,832 | -1.01(-2.73%) |
Sep 16, 2011 | 37.35 | 37.54 | 36.59 | 37.09 | 12,314 | -0.08(-0.22%) |
Sep 15, 2011 | 36.65 | 37.17 | 36.41 | 37.17 | 23,226 | +0.86(+2.36%) |
Sep 14, 2011 | 36.02 | 36.60 | 35.32 | 36.31 | 39,209 | +0.68(+1.90%) |
Sep 13, 2011 | 35.52 | 36.04 | 35.31 | 35.63 | 48,280 | +0.33(+0.93%) |
Sep 12, 2011 | 34.30 | 35.31 | 34.30 | 35.31 | 42,483 | +0.44(+1.26%) |
Sep 09, 2011 | 35.69 | 35.85 | 34.81 | 34.87 | 53,466 | -1.23(-3.39%) |
Sep 08, 2011 | 36.46 | 36.82 | 36.07 | 36.09 | 16,100 | -0.85(-2.30%) |
Sep 07, 2011 | 35.90 | 36.97 | 35.80 | 36.94 | 30,920 | +1.75(+4.97%) |
Sep 06, 2011 | 34.64 | 35.25 | 34.46 | 35.19 | 75,127 | -0.69(-1.91%) |
Sep 02, 2011 | 36.38 | 36.45 | 35.77 | 35.88 | 63,839 | -1.58(-4.23%) |
Sep 01, 2011 | 38.39 | 38.53 | 37.46 | 37.46 | 49,942 | -1.01(-2.63%) |
Aug 31, 2011 | 38.34 | 38.76 | 38.10 | 38.48 | 88,072 | +0.47(+1.25%) |
Aug 30, 2011 | 38.03 | 38.30 | 37.62 | 38.00 | 27,177 | -0.27(-0.70%) |
Aug 29, 2011 | 37.47 | 38.32 | 37.46 | 38.27 | 56,385 | +1.44(+3.90%) |
Aug 26, 2011 | 36.16 | 37.14 | 35.71 | 36.83 | 127,642 | +0.37(+1.03%) |
Aug 25, 2011 | 37.84 | 38.57 | 36.03 | 36.46 | 188,518 | +0.10(+0.27%) |
Aug 24, 2011 | 35.22 | 36.47 | 35.14 | 36.36 | 76,279 | +1.15(+3.27%) |
Aug 23, 2011 | 34.03 | 35.21 | 33.44 | 35.21 | 348,222 | +1.28(+3.78%) |
Aug 22, 2011 | 35.40 | 35.40 | 33.86 | 33.93 | 85,779 | -0.43(-1.26%) |
Aug 19, 2011 | 34.65 | 35.71 | 34.36 | 34.36 | 88,866 | -0.80(-2.28%) |
Aug 18, 2011 | 35.72 | 35.72 | 34.84 | 35.16 | 115,171 | -1.94(-5.22%) |
Aug 17, 2011 | 37.24 | 37.65 | 36.86 | 37.10 | 70,600 | +0.15(+0.40%) |
Aug 16, 2011 | 37.27 | 37.58 | 36.70 | 36.95 | 148,101 | -0.79(-2.10%) |
Aug 15, 2011 | 37.02 | 37.77 | 37.02 | 37.74 | 113,858 | +1.22(+3.33%) |
Aug 12, 2011 | 37.68 | 38.24 | 36.34 | 36.52 | 74,679 | -0.47(-1.28%) |
Aug 11, 2011 | 35.30 | 37.55 | 35.23 | 37.00 | 160,368 | +2.18(+6.26%) |
Aug 10, 2011 | 36.70 | 36.70 | 34.78 | 34.82 | 178,780 | -2.87(-7.61%) |
Aug 09, 2011 | 39.42 | 37.72 | 34.71 | 37.68 | 145,347 | +2.61(+7.43%) |
Aug 08, 2011 | 37.61 | 38.49 | 34.65 | 35.08 | 232,142 | -4.01(-10.26%) |
Aug 05, 2011 | 40.24 | 40.53 | 38.31 | 39.09 | 174,971 | -0.76(-1.91%) |
Aug 04, 2011 | 41.57 | 41.65 | 39.82 | 39.85 | 151,905 | -2.25(-5.35%) |
Aug 03, 2011 | 41.69 | 42.15 | 41.10 | 42.10 | 161,066 | +0.46(+1.10%) |
Aug 02, 2011 | 42.56 | 42.71 | 41.61 | 41.65 | 91,789 | -1.20(-2.80%) |
Aug 01, 2011 | 43.65 | 43.65 | 42.48 | 42.85 | 134,908 | -0.02(-0.06%) |
Jul 29, 2011 | 42.62 | 43.36 | 42.38 | 42.87 | 141,379 | -0.20(-0.46%) |
Jul 28, 2011 | 43.13 | 43.64 | 42.98 | 43.07 | 75,213 | +0.01(+0.02%) |
Jul 27, 2011 | 43.88 | 43.88 | 42.98 | 43.06 | 93,308 | -1.13(-2.55%) |
Jul 26, 2011 | 44.30 | 44.49 | 44.01 | 44.19 | 78,582 | -0.09(-0.20%) |
Jul 25, 2011 | 44.08 | 44.41 | 43.85 | 44.27 | 87,438 | -0.25(-0.57%) |
Jul 22, 2011 | 44.66 | 44.66 | 44.45 | 44.53 | 58,937 | -0.15(-0.33%) |
Jul 21, 2011 | 43.95 | 44.80 | 43.95 | 44.68 | 126,665 | +1.16(+2.67%) |
Jul 20, 2011 | 43.22 | 43.75 | 43.22 | 43.52 | 62,895 | +0.58(+1.35%) |
Jul 19, 2011 | 42.59 | 43.05 | 42.43 | 42.94 | 43,392 | +0.53(+1.25%) |
Jul 18, 2011 | 42.72 | 42.84 | 41.87 | 42.40 | 93,811 | -0.59(-1.37%) |
Jul 15, 2011 | 43.38 | 43.49 | 42.65 | 42.99 | 68,683 | -0.16(-0.36%) |
Jul 14, 2011 | 43.81 | 43.93 | 43.08 | 43.15 | 97,269 | -0.34(-0.79%) |
Jul 13, 2011 | 43.53 | 44.10 | 43.40 | 43.49 | 49,928 | +0.16(+0.36%) |
Jul 12, 2011 | 43.37 | 43.92 | 43.29 | 43.34 | 61,294 | -0.18(-0.41%) |
Jul 11, 2011 | 44.31 | 44.31 | 43.38 | 43.52 | 65,730 | -1.36(-3.04%) |
Jul 08, 2011 | 44.85 | 44.94 | 44.66 | 44.88 | 37,260 | -0.61(-1.35%) |
Jul 07, 2011 | 45.24 | 45.66 | 45.24 | 45.49 | 32,670 | +0.70(+1.57%) |
Jul 06, 2011 | 44.80 | 44.81 | 44.36 | 44.79 | 44,369 | -0.29(-0.65%) |
Jul 05, 2011 | 45.35 | 45.35 | 44.85 | 45.08 | 47,052 | -0.38(-0.83%) |
Jul 01, 2011 | 44.52 | 45.55 | 44.52 | 45.46 | 103,623 | +0.91(+2.05%) |
Jun 30, 2011 | 44.63 | 44.70 | 44.25 | 44.54 | 99,299 | +0.06(+0.13%) |
Jun 29, 2011 | 43.68 | 44.51 | 43.55 | 44.49 | 73,625 | +1.31(+3.03%) |
Jun 28, 2011 | 43.36 | 43.36 | 42.95 | 43.18 | 71,844 | +0.10(+0.23%) |
Jun 27, 2011 | 42.54 | 43.21 | 42.54 | 43.08 | 57,324 | +0.51(+1.19%) |
Jun 24, 2011 | 42.98 | 43.05 | 42.44 | 42.58 | 56,528 | -0.40(-0.94%) |
Jun 23, 2011 | 42.76 | 43.01 | 42.48 | 42.98 | 138,991 | -0.35(-0.81%) |
Jun 22, 2011 | 43.41 | 43.92 | 43.30 | 43.33 | 81,033 | -0.27(-0.62%) |
Jun 21, 2011 | 43.23 | 43.67 | 42.95 | 43.60 | 69,267 | +0.59(+1.36%) |
Jun 20, 2011 | 42.95 | 43.06 | 42.87 | 43.01 | 63,472 | -0.11(-0.26%) |
Jun 17, 2011 | 43.25 | 43.30 | 42.93 | 43.13 | 87,840 | +0.36(+0.84%) |
Jun 16, 2011 | 42.53 | 43.05 | 42.31 | 42.77 | 107,627 | +0.15(+0.34%) |
Jun 15, 2011 | 42.97 | 43.22 | 42.31 | 42.62 | 212,981 | -0.83(-1.91%) |
Jun 14, 2011 | 43.72 | 43.94 | 43.39 | 43.45 | 120,576 | +0.16(+0.38%) |
Jun 13, 2011 | 42.98 | 43.40 | 42.69 | 43.29 | 98,768 | +0.50(+1.18%) |
Jun 10, 2011 | 42.68 | 43.13 | 42.05 | 42.78 | 139,074 | -0.11(-0.27%) |
Jun 09, 2011 | 42.38 | 43.08 | 42.30 | 42.90 | 374,417 | +0.61(+1.44%) |
Jun 08, 2011 | 42.67 | 42.96 | 42.21 | 42.29 | 108,462 | -0.47(-1.10%) |
Jun 07, 2011 | 43.23 | 43.43 | 42.75 | 42.76 | 233,149 | -0.17(-0.40%) |
Jun 06, 2011 | 43.63 | 43.66 | 42.82 | 42.93 | 211,527 | -0.94(-2.13%) |
Jun 03, 2011 | 43.71 | 44.38 | 43.71 | 43.87 | 131,632 | -0.79(-1.77%) |
May 24, 2011 | 44.90 | 44.90 | 44.33 | 44.66 | 59,867 | -0.07(-0.15%) |
May 23, 2011 | 44.81 | 45.05 | 44.71 | 44.72 | 103,497 | -0.67(-1.47%) |
May 20, 2011 | 45.96 | 46.12 | 45.35 | 45.39 | 59,167 | -0.71(-1.54%) |
May 19, 2011 | 46.28 | 46.28 | 45.94 | 46.10 | 48,411 | +0.02(+0.05%) |
May 18, 2011 | 45.94 | 46.10 | 45.72 | 46.07 | 39,707 | +0.19(+0.41%) |
May 17, 2011 | 45.23 | 45.93 | 45.23 | 45.89 | 90,459 | +0.48(+1.06%) |
May 16, 2011 | 45.37 | 45.98 | 45.28 | 45.41 | 99,331 | -0.15(-0.34%) |
May 13, 2011 | 46.18 | 46.22 | 45.52 | 45.56 | 68,698 | -0.68(-1.46%) |
May 12, 2011 | 46.11 | 46.26 | 45.75 | 46.24 | 71,396 | -0.11(-0.23%) |
May 11, 2011 | 46.80 | 46.84 | 46.24 | 46.34 | 134,942 | -0.61(-1.30%) |
May 10, 2011 | 46.63 | 47.03 | 46.63 | 46.95 | 45,611 | +0.40(+0.86%) |
May 09, 2011 | 46.56 | 46.63 | 46.33 | 46.55 | 41,652 | -0.11(-0.24%) |
May 06, 2011 | 46.92 | 47.12 | 46.60 | 46.67 | 39,562 | +0.15(+0.33%) |
May 05, 2011 | 46.70 | 46.86 | 46.28 | 46.51 | 58,555 | -0.51(-1.09%) |
May 04, 2011 | 47.48 | 47.48 | 46.96 | 47.03 | 69,479 | -0.40(-0.84%) |
May 03, 2011 | 47.10 | 47.48 | 47.08 | 47.43 | 75,874 | +0.27(+0.57%) |