Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 32.69 | 32.75 | 31.14 | 32.32 | 2,291,042 | -0.17(-0.53%) |
Jan 30, 2012 | 33.54 | 34.09 | 32.07 | 32.49 | 2,689,989 | -1.39(-4.10%) |
Jan 27, 2012 | 33.70 | 34.17 | 33.68 | 33.88 | 374,165 | +0.04(+0.12%) |
Jan 26, 2012 | 34.20 | 34.27 | 33.73 | 33.84 | 398,706 | -0.05(-0.14%) |
Jan 25, 2012 | 33.27 | 34.00 | 33.01 | 33.89 | 372,147 | +0.53(+1.59%) |
Jan 24, 2012 | 33.14 | 33.54 | 32.84 | 33.36 | 522,113 | -0.09(-0.28%) |
Jan 23, 2012 | 33.53 | 34.17 | 33.25 | 33.45 | 506,549 | -0.15(-0.43%) |
Jan 20, 2012 | 34.47 | 34.47 | 33.35 | 33.60 | 555,242 | -0.95(-2.75%) |
Jan 19, 2012 | 34.39 | 35.27 | 34.39 | 34.55 | 923,778 | +0.41(+1.20%) |
Jan 18, 2012 | 33.01 | 34.16 | 33.01 | 34.14 | 690,035 | +1.13(+3.43%) |
Jan 17, 2012 | 33.70 | 33.70 | 32.90 | 33.01 | 454,401 | -0.39(-1.18%) |
Jan 13, 2012 | 33.25 | 33.43 | 32.65 | 33.40 | 275,221 | -0.24(-0.73%) |
Jan 12, 2012 | 33.94 | 33.94 | 33.26 | 33.64 | 402,416 | -0.13(-0.39%) |
Jan 11, 2012 | 33.54 | 33.94 | 33.50 | 33.78 | 229,857 | +0.11(+0.33%) |
Jan 10, 2012 | 34.00 | 34.00 | 33.36 | 33.66 | 445,353 | +0.14(+0.41%) |
Jan 09, 2012 | 33.20 | 33.61 | 33.08 | 33.53 | 371,219 | +0.41(+1.23%) |
Jan 06, 2012 | 33.07 | 33.15 | 32.56 | 33.12 | 420,667 | +0.06(+0.18%) |
Jan 05, 2012 | 32.23 | 33.10 | 31.85 | 33.06 | 482,285 | +0.68(+2.10%) |
Jan 04, 2012 | 32.40 | 32.51 | 31.74 | 32.38 | 709,091 | -0.49(-1.49%) |
Dec 30, 2011 | 32.66 | 32.91 | 32.57 | 32.86 | 500,628 | +0.30(+0.91%) |
Dec 29, 2011 | 32.06 | 32.64 | 31.95 | 32.57 | 290,469 | +0.64(+2.02%) |
Dec 28, 2011 | 32.49 | 32.49 | 31.69 | 31.92 | 349,165 | -0.53(-1.64%) |
Dec 27, 2011 | 32.42 | 32.67 | 32.25 | 32.46 | 350,218 | -0.06(-0.17%) |
Dec 23, 2011 | 32.01 | 32.63 | 32.01 | 32.51 | 378,599 | +0.67(+2.11%) |
Dec 21, 2011 | 31.44 | 31.94 | 30.93 | 31.84 | 391,095 | +0.30(+0.95%) |
Dec 20, 2011 | 31.33 | 31.68 | 31.20 | 31.54 | 706,216 | +0.72(+2.35%) |
Dec 19, 2011 | 31.92 | 32.04 | 30.67 | 30.82 | 507,060 | -0.95(-3.00%) |
Dec 16, 2011 | 30.78 | 31.85 | 30.67 | 31.77 | 1,351,173 | +1.27(+4.16%) |
Dec 15, 2011 | 30.86 | 31.09 | 30.33 | 30.50 | 630,084 | +0.15(+0.50%) |
Dec 14, 2011 | 30.92 | 32.57 | 29.66 | 30.35 | 942,729 | -0.79(-2.55%) |
Dec 13, 2011 | 32.18 | 32.39 | 30.86 | 31.14 | 484,901 | -0.67(-2.10%) |
Dec 12, 2011 | 31.96 | 31.96 | 31.33 | 31.81 | 427,129 | -0.62(-1.91%) |
Dec 09, 2011 | 31.51 | 32.58 | 31.42 | 32.43 | 181,353 | +1.11(+3.54%) |
Dec 08, 2011 | 32.08 | 32.27 | 31.26 | 31.32 | 391,893 | -1.02(-3.15%) |
Dec 07, 2011 | 32.04 | 32.53 | 31.47 | 32.34 | 529,800 | +0.00(+0.01%) |
Dec 06, 2011 | 32.85 | 32.88 | 31.92 | 32.34 | 429,441 | -0.55(-1.66%) |
Dec 05, 2011 | 33.10 | 33.41 | 32.64 | 32.88 | 433,184 | +0.38(+1.16%) |
Dec 02, 2011 | 32.66 | 32.75 | 32.30 | 32.51 | 492,572 | +0.31(+0.98%) |
Dec 01, 2011 | 31.85 | 32.45 | 31.74 | 32.19 | 595,605 | +0.13(+0.40%) |
Nov 30, 2011 | 31.39 | 32.08 | 31.14 | 32.07 | 688,939 | +1.93(+6.41%) |
Nov 29, 2011 | 29.82 | 30.39 | 29.72 | 30.13 | 383,901 | +0.28(+0.93%) |
Nov 28, 2011 | 29.79 | 30.17 | 29.43 | 29.86 | 457,251 | +1.09(+3.77%) |
Nov 25, 2011 | 29.09 | 29.41 | 28.76 | 28.77 | 168,522 | -0.51(-1.73%) |
Nov 23, 2011 | 29.62 | 29.77 | 28.89 | 29.28 | 504,389 | -0.76(-2.52%) |
Nov 22, 2011 | 30.07 | 30.41 | 29.71 | 30.04 | 703,876 | -0.12(-0.40%) |
Nov 21, 2011 | 30.77 | 30.84 | 29.90 | 30.16 | 604,281 | -1.16(-3.71%) |
Nov 18, 2011 | 31.84 | 31.84 | 30.96 | 31.32 | 458,555 | -0.39(-1.24%) |
Nov 17, 2011 | 31.46 | 31.83 | 30.94 | 31.71 | 832,180 | +0.27(+0.85%) |
Nov 16, 2011 | 31.67 | 32.38 | 31.40 | 31.45 | 305,842 | -0.53(-1.65%) |
Nov 15, 2011 | 31.46 | 32.19 | 31.26 | 31.97 | 420,365 | +0.31(+0.98%) |
Nov 14, 2011 | 31.88 | 31.99 | 31.44 | 31.66 | 326,424 | -0.27(-0.84%) |
Nov 11, 2011 | 31.59 | 32.19 | 31.59 | 31.93 | 617,530 | +0.77(+2.47%) |
Nov 10, 2011 | 31.28 | 31.46 | 30.88 | 31.16 | 453,630 | +0.40(+1.31%) |
Nov 09, 2011 | 31.37 | 31.62 | 30.61 | 30.76 | 335,765 | -1.45(-4.49%) |
Nov 08, 2011 | 32.07 | 32.29 | 31.23 | 32.20 | 399,338 | +0.33(+1.05%) |
Nov 07, 2011 | 31.51 | 32.09 | 30.66 | 31.87 | 515,118 | +0.22(+0.70%) |
Nov 04, 2011 | 31.49 | 31.85 | 31.03 | 31.65 | 540,877 | +0.07(+0.22%) |
Nov 03, 2011 | 31.41 | 31.79 | 30.91 | 31.58 | 1,189,016 | +0.38(+1.22%) |
Nov 02, 2011 | 31.40 | 31.65 | 30.75 | 31.20 | 606,671 | +0.39(+1.28%) |
Nov 01, 2011 | 30.06 | 31.49 | 29.32 | 30.80 | 837,003 | -0.75(-2.37%) |
Oct 31, 2011 | 31.95 | 32.28 | 31.32 | 31.55 | 326,894 | -0.94(-2.90%) |
Oct 28, 2011 | 32.21 | 32.79 | 32.02 | 32.49 | 401,529 | +0.12(+0.38%) |
Oct 27, 2011 | 31.88 | 33.16 | 31.73 | 32.37 | 956,039 | +1.40(+4.52%) |
Oct 26, 2011 | 31.88 | 31.88 | 30.23 | 30.97 | 784,961 | -0.42(-1.33%) |
Oct 25, 2011 | 31.32 | 31.93 | 30.17 | 31.39 | 1,013,926 | +1.39(+4.63%) |
Oct 24, 2011 | 29.05 | 30.25 | 29.05 | 30.00 | 536,103 | +1.14(+3.94%) |
Oct 21, 2011 | 28.09 | 28.88 | 27.97 | 28.86 | 305,175 | +1.14(+4.10%) |
Oct 20, 2011 | 27.50 | 27.79 | 27.05 | 27.73 | 410,609 | +0.34(+1.25%) |
Oct 19, 2011 | 28.07 | 28.44 | 27.23 | 27.38 | 319,103 | -0.79(-2.80%) |
Oct 18, 2011 | 27.32 | 28.39 | 27.13 | 28.17 | 319,244 | +0.93(+3.40%) |
Oct 17, 2011 | 27.69 | 27.80 | 27.12 | 27.25 | 491,122 | -0.60(-2.14%) |
Oct 14, 2011 | 27.74 | 27.99 | 27.29 | 27.84 | 366,267 | +0.69(+2.54%) |
Oct 13, 2011 | 27.41 | 27.55 | 26.80 | 27.15 | 680,249 | -0.55(-2.00%) |
Oct 12, 2011 | 27.68 | 28.29 | 27.36 | 27.71 | 615,237 | +0.35(+1.29%) |
Oct 11, 2011 | 26.98 | 27.54 | 26.91 | 27.36 | 400,624 | +0.08(+0.31%) |
Oct 10, 2011 | 26.74 | 27.37 | 26.70 | 27.27 | 287,754 | +1.10(+4.20%) |
Oct 07, 2011 | 27.03 | 27.04 | 25.74 | 26.17 | 558,491 | -0.68(-2.54%) |
Oct 06, 2011 | 26.33 | 26.99 | 26.33 | 26.85 | 585,119 | +0.85(+3.27%) |
Oct 05, 2011 | 25.07 | 26.16 | 24.73 | 26.00 | 394,640 | +0.98(+3.92%) |
Oct 04, 2011 | 23.27 | 25.04 | 23.19 | 25.02 | 610,476 | +1.47(+6.24%) |
Oct 03, 2011 | 24.33 | 25.04 | 23.30 | 23.55 | 753,259 | -1.28(-5.14%) |
Sep 30, 2011 | 25.66 | 25.84 | 24.79 | 24.83 | 542,902 | -1.22(-4.67%) |
Sep 29, 2011 | 25.86 | 26.14 | 25.19 | 26.05 | 351,981 | +0.73(+2.89%) |
Sep 28, 2011 | 26.71 | 26.74 | 25.04 | 25.31 | 433,793 | -1.36(-5.11%) |
Sep 27, 2011 | 26.54 | 27.60 | 26.52 | 26.67 | 417,672 | +0.73(+2.82%) |
Sep 26, 2011 | 25.44 | 25.99 | 24.65 | 25.94 | 410,936 | +0.73(+2.91%) |
Sep 23, 2011 | 24.88 | 25.48 | 24.79 | 25.21 | 384,196 | +0.22(+0.86%) |
Sep 22, 2011 | 25.02 | 25.82 | 24.59 | 24.99 | 407,010 | -0.93(-3.57%) |
Sep 21, 2011 | 27.08 | 27.08 | 25.92 | 25.92 | 642,071 | -1.28(-4.70%) |
Sep 20, 2011 | 28.06 | 28.24 | 27.18 | 27.20 | 369,133 | -0.76(-2.71%) |
Sep 19, 2011 | 27.80 | 28.06 | 27.27 | 27.95 | 452,713 | -0.44(-1.54%) |
Sep 16, 2011 | 28.50 | 28.89 | 28.18 | 28.39 | 567,716 | -0.11(-0.38%) |
Sep 15, 2011 | 28.06 | 28.58 | 28.04 | 28.50 | 382,218 | +0.48(+1.71%) |
Sep 14, 2011 | 27.38 | 28.34 | 26.76 | 28.02 | 476,425 | +0.83(+3.04%) |
Sep 13, 2011 | 26.55 | 27.37 | 26.28 | 27.19 | 440,222 | +0.81(+3.06%) |
Sep 12, 2011 | 26.02 | 26.60 | 25.51 | 26.38 | 319,744 | -0.05(-0.18%) |
Sep 09, 2011 | 27.09 | 27.28 | 26.24 | 26.43 | 459,559 | -1.02(-3.71%) |
Sep 08, 2011 | 27.38 | 27.81 | 27.28 | 27.45 | 394,304 | -0.23(-0.85%) |
Sep 07, 2011 | 27.21 | 27.70 | 27.01 | 27.68 | 333,295 | +0.93(+3.48%) |
Sep 06, 2011 | 25.82 | 26.82 | 25.82 | 26.75 | 349,125 | -0.12(-0.45%) |
Sep 02, 2011 | 27.14 | 27.64 | 26.71 | 26.88 | 319,137 | -0.88(-3.18%) |
Sep 01, 2011 | 28.58 | 28.76 | 27.72 | 27.76 | 500,828 | -0.84(-2.92%) |
Aug 31, 2011 | 29.07 | 29.50 | 28.27 | 28.60 | 557,629 | -0.18(-0.64%) |
Aug 30, 2011 | 28.21 | 29.04 | 27.97 | 28.78 | 517,991 | +0.33(+1.17%) |
Aug 29, 2011 | 27.66 | 28.48 | 27.56 | 28.45 | 301,930 | +1.23(+4.52%) |
Aug 26, 2011 | 25.88 | 27.38 | 25.43 | 27.21 | 670,028 | +1.12(+4.30%) |
Aug 25, 2011 | 26.82 | 26.95 | 25.91 | 26.09 | 588,841 | -0.50(-1.89%) |
Aug 24, 2011 | 26.00 | 26.67 | 25.56 | 26.59 | 710,837 | +0.52(+2.00%) |
Aug 23, 2011 | 24.79 | 26.08 | 24.51 | 26.07 | 655,902 | +1.45(+5.89%) |
Aug 22, 2011 | 25.32 | 25.42 | 24.37 | 24.62 | 601,068 | -0.02(-0.08%) |
Aug 19, 2011 | 24.53 | 25.67 | 24.45 | 24.64 | 737,623 | -0.31(-1.26%) |
Aug 18, 2011 | 25.38 | 25.49 | 24.62 | 24.96 | 664,924 | -1.36(-5.17%) |
Aug 17, 2011 | 26.74 | 26.95 | 26.06 | 26.32 | 453,394 | -0.26(-0.99%) |
Aug 16, 2011 | 26.60 | 26.98 | 26.23 | 26.58 | 881,215 | -0.47(-1.75%) |
Aug 15, 2011 | 26.91 | 27.32 | 26.49 | 27.05 | 1,035,462 | +0.31(+1.16%) |
Aug 12, 2011 | 27.04 | 27.34 | 26.63 | 26.75 | 936,439 | +0.02(+0.07%) |
Aug 11, 2011 | 25.48 | 27.11 | 25.38 | 26.73 | 576,217 | +1.36(+5.35%) |
Aug 10, 2011 | 25.56 | 26.33 | 25.24 | 25.37 | 1,143,429 | -0.89(-3.40%) |
Aug 09, 2011 | 26.00 | 26.30 | 24.24 | 26.26 | 1,500,711 | +1.93(+7.93%) |
Aug 08, 2011 | 26.00 | 26.27 | 24.25 | 24.33 | 1,601,415 | -2.61(-9.67%) |
Aug 05, 2011 | 27.56 | 27.97 | 26.41 | 26.94 | 2,102,062 | -0.20(-0.73%) |
Aug 04, 2011 | 28.87 | 29.00 | 27.13 | 27.13 | 1,433,313 | -2.32(-7.89%) |
Aug 03, 2011 | 29.24 | 29.56 | 28.32 | 29.46 | 1,262,569 | +0.16(+0.54%) |
Aug 02, 2011 | 30.13 | 30.91 | 29.27 | 29.30 | 947,650 | -1.28(-4.18%) |
Aug 01, 2011 | 30.64 | 30.88 | 30.10 | 30.58 | 884,434 | +0.29(+0.96%) |
Jul 29, 2011 | 29.86 | 30.61 | 29.57 | 30.28 | 736,997 | -0.22(-0.72%) |
Jul 28, 2011 | 31.03 | 31.50 | 30.43 | 30.50 | 948,278 | -0.31(-1.02%) |
Jul 27, 2011 | 32.79 | 32.79 | 30.66 | 30.82 | 975,495 | -1.07(-3.36%) |
Jul 26, 2011 | 32.68 | 33.43 | 31.68 | 31.89 | 1,071,120 | +0.37(+1.16%) |
Jul 25, 2011 | 31.00 | 31.69 | 30.87 | 31.52 | 742,681 | +0.18(+0.58%) |
Jul 22, 2011 | 31.24 | 31.40 | 31.22 | 31.34 | 460,180 | +0.17(+0.56%) |
Jul 21, 2011 | 30.83 | 31.42 | 30.79 | 31.17 | 580,101 | +0.45(+1.47%) |
Jul 20, 2011 | 30.70 | 30.97 | 30.59 | 30.72 | 659,460 | +0.03(+0.09%) |
Jul 19, 2011 | 29.98 | 30.69 | 29.93 | 30.69 | 1,117,339 | +0.94(+3.17%) |
Jul 18, 2011 | 29.60 | 29.78 | 29.35 | 29.74 | 898,503 | +0.03(+0.09%) |
Jul 15, 2011 | 29.54 | 29.73 | 29.00 | 29.72 | 1,158,079 | +0.29(+0.99%) |
Jul 14, 2011 | 30.34 | 30.39 | 29.25 | 29.43 | 1,228,001 | -0.82(-2.72%) |
Jul 13, 2011 | 30.43 | 30.74 | 30.17 | 30.25 | 529,905 | -0.08(-0.28%) |
Jul 12, 2011 | 30.45 | 30.65 | 30.28 | 30.33 | 570,177 | -0.30(-0.97%) |
Jul 11, 2011 | 31.76 | 31.95 | 30.17 | 30.63 | 1,764,481 | -1.67(-5.16%) |
Jul 08, 2011 | 31.79 | 32.33 | 31.76 | 32.29 | 581,644 | -0.00(-0.01%) |
Jul 07, 2011 | 32.31 | 32.51 | 32.08 | 32.30 | 759,589 | +0.40(+1.27%) |
Jul 06, 2011 | 31.49 | 32.08 | 31.32 | 31.89 | 687,487 | +0.43(+1.36%) |
Jul 05, 2011 | 31.60 | 31.85 | 31.27 | 31.47 | 538,188 | -0.13(-0.40%) |
Jul 01, 2011 | 30.88 | 31.69 | 30.68 | 31.59 | 436,216 | +0.75(+2.42%) |
Jun 30, 2011 | 30.65 | 31.14 | 30.65 | 30.85 | 443,081 | +0.23(+0.77%) |
Jun 29, 2011 | 30.64 | 30.78 | 30.29 | 30.61 | 340,506 | +0.04(+0.14%) |
Jun 28, 2011 | 30.24 | 30.82 | 30.18 | 30.57 | 366,511 | +0.40(+1.32%) |
Jun 27, 2011 | 30.10 | 30.35 | 29.68 | 30.17 | 289,672 | +0.03(+0.11%) |
Jun 24, 2011 | 30.56 | 30.60 | 29.86 | 30.14 | 1,425,534 | -0.46(-1.49%) |
Jun 23, 2011 | 30.03 | 30.89 | 29.62 | 30.59 | 898,344 | +0.15(+0.51%) |
Jun 22, 2011 | 30.65 | 30.93 | 30.41 | 30.44 | 405,019 | -0.36(-1.16%) |
Jun 21, 2011 | 30.28 | 30.91 | 30.24 | 30.80 | 229,820 | +0.77(+2.56%) |
Jun 20, 2011 | 29.69 | 30.07 | 29.68 | 30.03 | 449,900 | +0.56(+1.90%) |
Jun 17, 2011 | 29.54 | 29.78 | 29.22 | 29.47 | 588,048 | +0.20(+0.67%) |
Jun 16, 2011 | 29.39 | 29.56 | 28.85 | 29.27 | 479,109 | -0.05(-0.16%) |
Jun 15, 2011 | 29.76 | 30.17 | 29.32 | 29.32 | 384,085 | -0.83(-2.76%) |
Jun 14, 2011 | 29.64 | 30.29 | 29.60 | 30.15 | 330,450 | +0.87(+2.97%) |
Jun 13, 2011 | 29.58 | 29.77 | 29.04 | 29.28 | 467,822 | -0.19(-0.64%) |
Jun 10, 2011 | 30.04 | 30.19 | 29.44 | 29.47 | 425,118 | -0.81(-2.67%) |
Jun 09, 2011 | 30.29 | 30.40 | 30.11 | 30.27 | 335,109 | +0.09(+0.31%) |
Jun 08, 2011 | 30.27 | 30.58 | 29.96 | 30.18 | 588,433 | -0.22(-0.71%) |
Jun 07, 2011 | 30.34 | 30.56 | 30.02 | 30.40 | 431,661 | +0.24(+0.79%) |
Jun 06, 2011 | 30.28 | 30.42 | 29.96 | 30.16 | 384,762 | -0.23(-0.77%) |
Jun 03, 2011 | 30.36 | 30.76 | 30.25 | 30.39 | 475,142 | +0.04(+0.14%) |
May 24, 2011 | 30.64 | 30.66 | 30.03 | 30.35 | 486,862 | -0.13(-0.43%) |
May 23, 2011 | 30.77 | 30.77 | 30.31 | 30.48 | 434,708 | -0.82(-2.62%) |
May 20, 2011 | 31.56 | 31.56 | 30.90 | 31.30 | 319,399 | -0.43(-1.35%) |
May 19, 2011 | 31.66 | 31.91 | 31.29 | 31.73 | 353,306 | +0.23(+0.75%) |
May 18, 2011 | 30.78 | 31.55 | 30.59 | 31.50 | 427,560 | +0.73(+2.36%) |
May 17, 2011 | 31.00 | 31.07 | 30.37 | 30.77 | 632,773 | -0.34(-1.10%) |
May 16, 2011 | 31.20 | 31.45 | 30.93 | 31.11 | 407,891 | -0.25(-0.79%) |
May 13, 2011 | 32.16 | 32.24 | 31.11 | 31.36 | 626,369 | -0.76(-2.37%) |
May 12, 2011 | 31.93 | 32.24 | 31.54 | 32.12 | 453,192 | +0.04(+0.12%) |
May 11, 2011 | 32.70 | 32.70 | 31.84 | 32.08 | 531,738 | -0.65(-1.98%) |
May 10, 2011 | 32.59 | 32.92 | 32.49 | 32.73 | 680,389 | +0.35(+1.07%) |
May 09, 2011 | 32.24 | 32.69 | 32.22 | 32.38 | 569,219 | +0.16(+0.49%) |
May 06, 2011 | 32.42 | 32.76 | 32.03 | 32.22 | 479,680 | +0.15(+0.45%) |
May 05, 2011 | 32.02 | 32.54 | 31.57 | 32.08 | 460,081 | -0.12(-0.36%) |
May 04, 2011 | 33.25 | 33.29 | 32.02 | 32.19 | 592,344 | -1.13(-3.39%) |
May 03, 2011 | 33.38 | 33.42 | 33.03 | 33.33 | 813,827 | -0.18(-0.53%) |
May 02, 2011 | 33.50 | 33.54 | 33.43 | 33.50 | 672,164 | +0.00(+0.01%) |
Apr 29, 2011 | 33.58 | 33.66 | 33.19 | 33.50 | 965,261 | -0.08(-0.25%) |
Apr 28, 2011 | 33.47 | 33.99 | 33.47 | 33.58 | 566,285 | +0.01(+0.03%) |
Apr 27, 2011 | 33.18 | 33.58 | 32.71 | 33.57 | 973,507 | +0.34(+1.02%) |
Apr 26, 2011 | 32.57 | 33.53 | 32.49 | 33.24 | 1,023,225 | +0.54(+1.65%) |
Apr 25, 2011 | 32.70 | 32.77 | 32.10 | 32.70 | 643,081 | +0.01(+0.03%) |
Apr 21, 2011 | 32.57 | 32.92 | 32.45 | 32.69 | 588,658 | +0.25(+0.78%) |
Apr 20, 2011 | 32.94 | 33.56 | 32.00 | 32.43 | 1,145,442 | -0.12(-0.38%) |
Apr 19, 2011 | 31.56 | 32.60 | 31.53 | 32.56 | 1,097,882 | +1.22(+3.89%) |
Apr 18, 2011 | 31.54 | 31.57 | 31.16 | 31.34 | 907,294 | -0.65(-2.02%) |
Apr 15, 2011 | 31.85 | 32.19 | 31.73 | 31.98 | 312,463 | +0.10(+0.31%) |
Apr 14, 2011 | 31.45 | 31.99 | 31.39 | 31.88 | 507,027 | +0.31(+0.97%) |
Apr 13, 2011 | 31.56 | 31.70 | 31.39 | 31.58 | 547,271 | +0.21(+0.67%) |
Apr 12, 2011 | 31.36 | 31.62 | 31.05 | 31.37 | 480,769 | -0.19(-0.61%) |
Apr 11, 2011 | 31.96 | 32.04 | 31.38 | 31.56 | 674,103 | -0.34(-1.07%) |
Apr 08, 2011 | 32.98 | 33.04 | 31.53 | 31.90 | 745,443 | -0.92(-2.79%) |
Apr 07, 2011 | 32.49 | 32.97 | 32.41 | 32.82 | 695,840 | +0.29(+0.89%) |
Apr 06, 2011 | 33.15 | 33.57 | 32.33 | 32.53 | 712,884 | -0.37(-1.13%) |
Apr 05, 2011 | 33.29 | 33.55 | 32.87 | 32.90 | 1,426,655 | -0.49(-1.46%) |
Apr 04, 2011 | 32.11 | 33.42 | 32.11 | 33.39 | 1,066,996 | +1.30(+4.07%) |
Apr 01, 2011 | 32.02 | 32.44 | 31.91 | 32.08 | 887,427 | +0.25(+0.78%) |
Mar 31, 2011 | 31.31 | 31.85 | 31.12 | 31.83 | 852,526 | +0.29(+0.91%) |
Mar 30, 2011 | 31.50 | 31.68 | 31.24 | 31.55 | 597,053 | +0.22(+0.69%) |
Mar 29, 2011 | 30.95 | 31.56 | 30.60 | 31.33 | 1,282,431 | +0.33(+1.06%) |
Mar 28, 2011 | 29.57 | 31.55 | 29.14 | 31.00 | 4,735,843 | +3.36(+12.16%) |
Mar 25, 2011 | 27.47 | 27.90 | 27.24 | 27.64 | 636,443 | +0.33(+1.20%) |
Mar 24, 2011 | 27.14 | 27.38 | 26.92 | 27.31 | 847,116 | +0.37(+1.36%) |
Mar 23, 2011 | 26.95 | 27.00 | 26.54 | 26.95 | 578,464 | -0.15(-0.54%) |
Mar 22, 2011 | 27.44 | 27.45 | 26.85 | 27.09 | 447,458 | -0.38(-1.40%) |
Mar 21, 2011 | 27.56 | 27.60 | 27.38 | 27.48 | 337,956 | +0.49(+1.83%) |
Mar 18, 2011 | 27.08 | 27.11 | 26.85 | 26.99 | 338,192 | +0.30(+1.11%) |
Mar 17, 2011 | 26.76 | 27.13 | 26.48 | 26.69 | 460,539 | +0.28(+1.05%) |
Mar 16, 2011 | 26.16 | 26.79 | 25.95 | 26.41 | 703,278 | +0.17(+0.64%) |
Mar 15, 2011 | 26.07 | 26.48 | 26.01 | 26.24 | 422,592 | -0.21(-0.78%) |
Mar 14, 2011 | 26.24 | 26.57 | 26.17 | 26.45 | 298,694 | -0.04(-0.16%) |
Mar 11, 2011 | 26.02 | 26.62 | 25.84 | 26.49 | 430,314 | +0.31(+1.20%) |
Mar 10, 2011 | 26.39 | 26.60 | 26.10 | 26.18 | 390,135 | -0.70(-2.60%) |
Mar 09, 2011 | 26.84 | 27.06 | 26.60 | 26.88 | 308,157 | +0.04(+0.14%) |
Mar 08, 2011 | 26.48 | 26.99 | 26.47 | 26.84 | 545,247 | +0.34(+1.29%) |
Mar 07, 2011 | 27.53 | 27.53 | 26.04 | 26.50 | 927,211 | -0.95(-3.47%) |
Mar 04, 2011 | 27.72 | 27.72 | 27.28 | 27.45 | 392,025 | -0.22(-0.78%) |
Mar 03, 2011 | 27.11 | 27.77 | 27.11 | 27.67 | 418,615 | +0.86(+3.22%) |
Mar 02, 2011 | 26.14 | 26.97 | 26.14 | 26.80 | 746,653 | +0.66(+2.51%) |
Mar 01, 2011 | 26.72 | 26.91 | 25.88 | 26.14 | 517,572 | -0.49(-1.85%) |
Feb 28, 2011 | 26.25 | 26.76 | 26.18 | 26.64 | 572,223 | +0.68(+2.60%) |
Feb 25, 2011 | 25.82 | 26.03 | 25.69 | 25.96 | 624,196 | +0.30(+1.19%) |
Feb 24, 2011 | 25.46 | 25.81 | 25.20 | 25.66 | 926,749 | +0.20(+0.77%) |
Feb 23, 2011 | 26.00 | 26.07 | 24.94 | 25.46 | 806,482 | -0.52(-2.00%) |
Feb 22, 2011 | 26.39 | 27.03 | 25.85 | 25.98 | 751,993 | -1.03(-3.82%) |
Feb 18, 2011 | 27.09 | 27.14 | 26.77 | 27.01 | 418,784 | -0.08(-0.31%) |
Feb 17, 2011 | 27.05 | 27.17 | 26.89 | 27.10 | 904,733 | +0.05(+0.17%) |
Feb 16, 2011 | 27.06 | 27.31 | 26.97 | 27.05 | 431,807 | +0.14(+0.52%) |
Feb 15, 2011 | 26.95 | 27.07 | 26.80 | 26.91 | 282,647 | -0.05(-0.17%) |
Feb 14, 2011 | 26.77 | 27.10 | 26.68 | 26.96 | 294,151 | +0.19(+0.72%) |
Feb 11, 2011 | 26.43 | 26.90 | 26.40 | 26.76 | 199,017 | +0.29(+1.08%) |
Feb 10, 2011 | 26.06 | 26.71 | 25.99 | 26.48 | 505,979 | +0.33(+1.27%) |
Feb 09, 2011 | 26.27 | 26.44 | 26.04 | 26.14 | 294,568 | -0.23(-0.89%) |
Feb 08, 2011 | 26.23 | 26.42 | 26.00 | 26.38 | 231,355 | +0.11(+0.43%) |
Feb 07, 2011 | 26.37 | 26.54 | 26.17 | 26.27 | 279,038 | -0.04(-0.16%) |
Feb 04, 2011 | 25.88 | 26.55 | 25.69 | 26.31 | 1,000,539 | +0.55(+2.15%) |
Feb 03, 2011 | 25.81 | 25.94 | 25.60 | 25.76 | 496,679 | -0.03(-0.13%) |
Feb 02, 2011 | 25.75 | 26.05 | 25.71 | 25.79 | 284,792 | -0.04(-0.16%) |