Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 45.41 | 45.97 | 44.94 | 45.30 | 606,783 | +0.42(+0.94%) |
Jan 30, 2012 | 44.53 | 44.95 | 44.10 | 44.88 | 286,299 | -0.19(-0.42%) |
Jan 27, 2012 | 44.50 | 45.50 | 44.41 | 45.07 | 575,661 | +0.57(+1.28%) |
Jan 26, 2012 | 43.49 | 44.53 | 43.37 | 44.50 | 696,871 | +1.56(+3.63%) |
Jan 25, 2012 | 42.29 | 43.30 | 42.15 | 42.94 | 829,182 | +0.39(+0.92%) |
Jan 24, 2012 | 42.65 | 42.78 | 42.31 | 42.55 | 472,866 | -0.11(-0.26%) |
Jan 23, 2012 | 41.97 | 43.30 | 41.35 | 42.66 | 831,688 | +0.89(+2.13%) |
Jan 20, 2012 | 40.99 | 41.83 | 40.73 | 41.77 | 990,220 | +0.82(+2.00%) |
Jan 19, 2012 | 40.48 | 41.06 | 40.44 | 40.95 | 887,402 | +0.51(+1.26%) |
Jan 18, 2012 | 40.24 | 40.79 | 40.21 | 40.44 | 326,644 | -0.34(-0.83%) |
Jan 17, 2012 | 41.39 | 41.39 | 40.50 | 40.78 | 568,034 | -0.43(-1.04%) |
Jan 16, 2012 | 41.04 | 41.25 | 40.97 | 41.21 | 81,060 | +0.41(+1.00%) |
Jan 13, 2012 | 40.70 | 41.13 | 40.58 | 40.80 | 481,987 | -0.25(-0.61%) |
Jan 12, 2012 | 41.01 | 41.33 | 40.84 | 41.05 | 644,242 | +0.25(+0.61%) |
Jan 11, 2012 | 40.50 | 40.90 | 40.23 | 40.80 | 549,433 | +0.30(+0.74%) |
Jan 10, 2012 | 41.08 | 41.19 | 40.44 | 40.50 | 377,371 | -0.35(-0.86%) |
Jan 09, 2012 | 40.85 | 41.21 | 40.75 | 40.85 | 217,258 | -0.01(-0.02%) |
Jan 06, 2012 | 40.67 | 41.01 | 40.57 | 40.86 | 509,925 | +0.38(+0.94%) |
Jan 05, 2012 | 39.94 | 40.60 | 39.69 | 40.48 | 498,118 | +0.53(+1.33%) |
Jan 04, 2012 | 39.10 | 40.20 | 39.02 | 39.95 | 484,830 | +1.17(+3.02%) |
Dec 30, 2011 | 39.46 | 39.35 | 38.55 | 38.78 | 256,065 | -0.47(-1.20%) |
Dec 29, 2011 | 38.29 | 39.26 | 38.09 | 39.25 | 535,304 | +0.95(+2.48%) |
Dec 28, 2011 | 37.70 | 38.46 | 37.68 | 38.30 | 1,177,587 | -0.29(-0.75%) |
Dec 23, 2011 | 38.52 | 38.59 | 38.59 | 38.59 | 342,775 | -0.79(-2.01%) |
Dec 21, 2011 | 39.27 | 39.65 | 39.24 | 39.38 | 628,336 | +0.07(+0.18%) |
Dec 20, 2011 | 38.53 | 39.37 | 38.52 | 39.31 | 894,615 | +0.87(+2.26%) |
Dec 19, 2011 | 39.69 | 39.74 | 38.28 | 38.44 | 388,484 | -1.09(-2.76%) |
Dec 16, 2011 | 38.50 | 39.82 | 38.50 | 39.53 | 1,332,169 | +1.26(+3.29%) |
Dec 15, 2011 | 39.10 | 39.11 | 38.00 | 38.27 | 512,900 | -0.59(-1.52%) |
Dec 14, 2011 | 38.93 | 39.48 | 38.51 | 38.86 | 842,939 | -0.56(-1.42%) |
Dec 13, 2011 | 40.76 | 40.90 | 38.99 | 39.42 | 845,592 | -1.52(-3.71%) |
Dec 12, 2011 | 41.08 | 41.28 | 40.62 | 40.94 | 668,496 | -0.41(-0.99%) |
Dec 09, 2011 | 41.50 | 41.68 | 41.18 | 41.35 | 559,789 | -0.10(-0.24%) |
Dec 08, 2011 | 41.40 | 42.29 | 41.34 | 41.45 | 733,997 | -0.27(-0.65%) |
Dec 07, 2011 | 41.51 | 41.78 | 41.47 | 41.72 | 457,117 | +0.26(+0.63%) |
Dec 06, 2011 | 41.12 | 41.74 | 41.06 | 41.46 | 770,501 | -0.02(-0.05%) |
Dec 05, 2011 | 41.78 | 42.37 | 41.25 | 41.48 | 898,969 | -0.50(-1.19%) |
Dec 02, 2011 | 43.21 | 43.21 | 41.75 | 41.98 | 531,785 | -1.04(-2.42%) |
Dec 01, 2011 | 43.00 | 43.50 | 42.62 | 43.02 | 633,882 | -0.17(-0.39%) |
Nov 30, 2011 | 42.55 | 43.25 | 41.97 | 43.19 | 1,112,886 | +1.01(+2.39%) |
Nov 29, 2011 | 42.10 | 42.48 | 41.90 | 42.18 | 376,281 | +0.08(+0.19%) |
Nov 28, 2011 | 42.52 | 42.60 | 42.03 | 42.10 | 574,870 | -0.20(-0.47%) |
Nov 25, 2011 | 42.39 | 42.51 | 42.25 | 42.30 | 463,536 | -0.15(-0.35%) |
Nov 24, 2011 | 42.47 | 42.48 | 42.28 | 42.45 | 91,894 | -0.01(-0.02%) |
Nov 23, 2011 | 42.50 | 42.50 | 41.74 | 42.46 | 1,601,025 | -2.25(-5.03%) |
Nov 22, 2011 | 42.99 | 44.97 | 42.77 | 44.71 | 1,288,311 | +2.62(+6.22%) |
Nov 21, 2011 | 41.80 | 42.38 | 41.56 | 42.09 | 1,150,126 | +0.20(+0.48%) |
Nov 18, 2011 | 42.26 | 42.26 | 41.81 | 41.89 | 566,407 | +0.01(+0.02%) |
Nov 17, 2011 | 42.29 | 42.40 | 41.51 | 41.88 | 685,788 | -0.42(-0.99%) |
Nov 16, 2011 | 42.48 | 42.91 | 42.15 | 42.30 | 288,882 | -0.26(-0.61%) |
Nov 15, 2011 | 42.72 | 43.07 | 42.12 | 42.56 | 182,709 | -0.16(-0.37%) |
Nov 14, 2011 | 43.00 | 43.25 | 42.61 | 42.72 | 275,820 | -0.38(-0.88%) |
Nov 11, 2011 | 42.51 | 43.14 | 42.51 | 43.10 | 316,257 | +0.47(+1.10%) |
Nov 10, 2011 | 42.86 | 43.24 | 42.52 | 42.63 | 472,051 | -0.29(-0.68%) |
Nov 09, 2011 | 42.66 | 43.48 | 42.23 | 42.92 | 473,947 | +0.05(+0.12%) |
Nov 08, 2011 | 43.33 | 43.33 | 42.52 | 42.87 | 408,064 | -0.12(-0.28%) |
Nov 07, 2011 | 42.26 | 43.18 | 41.92 | 42.99 | 424,740 | +1.13(+2.70%) |
Nov 04, 2011 | 40.75 | 42.18 | 40.70 | 41.86 | 729,970 | +1.11(+2.72%) |
Nov 03, 2011 | 40.40 | 40.84 | 39.98 | 40.75 | 548,483 | +0.78(+1.95%) |
Nov 02, 2011 | 39.79 | 40.38 | 39.66 | 39.97 | 632,774 | +0.30(+0.76%) |
Nov 01, 2011 | 38.86 | 39.71 | 38.72 | 39.67 | 906,198 | +0.18(+0.46%) |
Oct 31, 2011 | 40.30 | 40.40 | 39.49 | 39.49 | 334,357 | -0.86(-2.13%) |
Oct 28, 2011 | 40.17 | 40.57 | 39.85 | 40.35 | 670,789 | +0.18(+0.45%) |
Oct 27, 2011 | 40.90 | 40.92 | 40.05 | 40.17 | 468,549 | -0.16(-0.40%) |
Oct 26, 2011 | 41.61 | 41.61 | 40.23 | 40.33 | 1,225,020 | -0.44(-1.08%) |
Oct 25, 2011 | 39.43 | 41.13 | 39.17 | 40.77 | 546,062 | +1.34(+3.40%) |
Oct 24, 2011 | 38.63 | 39.43 | 38.63 | 39.43 | 595,915 | +0.77(+1.99%) |
Oct 21, 2011 | 38.83 | 39.21 | 38.55 | 38.66 | 534,331 | +0.01(+0.03%) |
Oct 20, 2011 | 37.88 | 38.81 | 37.61 | 38.65 | 856,598 | +0.77(+2.03%) |
Oct 19, 2011 | 37.98 | 38.48 | 37.48 | 37.88 | 653,123 | -0.10(-0.26%) |
Oct 18, 2011 | 37.56 | 38.07 | 37.12 | 37.98 | 436,631 | +0.01(+0.03%) |
Oct 17, 2011 | 38.41 | 38.41 | 37.85 | 37.97 | 201,594 | -0.16(-0.42%) |
Oct 14, 2011 | 38.76 | 38.78 | 37.96 | 38.13 | 259,154 | -0.27(-0.70%) |
Oct 13, 2011 | 38.25 | 38.65 | 38.10 | 38.40 | 310,888 | +0.00(+0.00%) |
Oct 12, 2011 | 38.74 | 38.75 | 38.26 | 38.40 | 562,794 | +0.02(+0.05%) |
Oct 11, 2011 | 38.49 | 38.70 | 38.17 | 38.38 | 529,634 | +1.08(+2.90%) |
Oct 07, 2011 | 38.28 | 38.39 | 37.20 | 37.30 | 383,133 | -0.40(-1.06%) |
Oct 06, 2011 | 36.55 | 38.03 | 37.45 | 37.70 | 722,939 | +1.10(+3.01%) |
Oct 05, 2011 | 37.32 | 37.55 | 36.42 | 36.60 | 1,808,619 | -0.65(-1.74%) |
Oct 04, 2011 | 37.33 | 38.59 | 37.03 | 37.25 | 888,434 | -0.72(-1.90%) |
Oct 03, 2011 | 38.74 | 38.75 | 37.80 | 37.97 | 498,982 | +0.06(+0.16%) |
Sep 30, 2011 | 37.49 | 38.13 | 36.76 | 37.91 | 1,018,005 | +0.61(+1.64%) |
Sep 29, 2011 | 37.99 | 38.43 | 37.17 | 37.30 | 416,016 | -0.10(-0.27%) |
Sep 28, 2011 | 39.14 | 39.14 | 37.18 | 37.40 | 727,821 | -1.16(-3.01%) |
Sep 27, 2011 | 40.59 | 40.59 | 38.54 | 38.56 | 704,423 | -0.24(-0.62%) |
Sep 26, 2011 | 38.50 | 38.80 | 37.79 | 38.80 | 909,659 | +0.00(+0.00%) |
Sep 23, 2011 | 41.05 | 41.40 | 37.84 | 38.80 | 1,950,036 | -3.41(-8.08%) |
Sep 22, 2011 | 42.02 | 43.00 | 40.50 | 42.21 | 580,550 | -1.35(-3.10%) |
Sep 21, 2011 | 43.20 | 44.30 | 43.15 | 43.56 | 498,273 | +0.46(+1.07%) |
Sep 20, 2011 | 42.97 | 43.75 | 42.85 | 43.10 | 751,256 | +0.32(+0.75%) |
Sep 19, 2011 | 44.27 | 44.54 | 42.58 | 42.78 | 662,213 | -1.48(-3.34%) |
Sep 16, 2011 | 44.20 | 44.80 | 44.00 | 44.26 | 571,861 | +0.23(+0.52%) |
Sep 15, 2011 | 45.72 | 45.72 | 43.81 | 44.03 | 592,894 | -1.69(-3.70%) |
Sep 14, 2011 | 44.79 | 45.72 | 44.16 | 45.72 | 402,933 | +1.30(+2.93%) |
Sep 13, 2011 | 44.24 | 44.60 | 43.87 | 44.42 | 246,535 | +0.09(+0.20%) |
Sep 12, 2011 | 44.92 | 45.84 | 44.01 | 44.33 | 338,377 | -1.33(-2.91%) |
Sep 09, 2011 | 46.69 | 46.89 | 45.09 | 45.66 | 902,552 | -1.14(-2.44%) |
Sep 08, 2011 | 46.01 | 47.24 | 46.01 | 46.80 | 648,790 | +1.13(+2.47%) |
Sep 07, 2011 | 44.70 | 45.99 | 44.11 | 45.67 | 843,175 | +0.80(+1.78%) |
Sep 06, 2011 | 44.79 | 45.71 | 44.25 | 44.87 | 899,687 | +0.91(+2.07%) |
Sep 02, 2011 | 43.27 | 44.32 | 42.72 | 43.96 | 509,104 | +1.45(+3.41%) |
Sep 01, 2011 | 42.37 | 43.09 | 42.22 | 42.51 | 478,670 | +0.32(+0.76%) |
Aug 31, 2011 | 42.83 | 42.83 | 41.96 | 42.19 | 455,013 | -0.26(-0.61%) |
Aug 30, 2011 | 42.02 | 42.82 | 42.02 | 42.45 | 427,606 | +0.69(+1.65%) |
Aug 29, 2011 | 42.30 | 42.65 | 41.60 | 41.76 | 385,764 | -0.38(-0.90%) |
Aug 26, 2011 | 42.16 | 42.37 | 41.61 | 42.14 | 276,532 | +0.02(+0.05%) |
Aug 25, 2011 | 41.30 | 42.22 | 40.70 | 42.12 | 477,093 | +0.68(+1.64%) |
Aug 24, 2011 | 42.60 | 42.94 | 40.99 | 41.44 | 540,450 | -1.47(-3.43%) |
Aug 23, 2011 | 44.00 | 44.00 | 42.19 | 42.91 | 439,078 | -1.35(-3.05%) |
Aug 22, 2011 | 42.35 | 44.26 | 42.34 | 44.26 | 464,840 | +1.92(+4.53%) |
Aug 19, 2011 | 42.43 | 42.80 | 41.92 | 42.34 | 417,532 | +0.09(+0.21%) |
Aug 18, 2011 | 42.01 | 42.94 | 41.98 | 42.25 | 509,926 | +0.31(+0.74%) |
Aug 17, 2011 | 42.33 | 42.66 | 41.94 | 41.94 | 1,092,117 | -0.15(-0.36%) |
Aug 16, 2011 | 42.64 | 42.71 | 42.07 | 42.09 | 719,485 | +0.10(+0.24%) |
Aug 15, 2011 | 41.69 | 42.34 | 41.31 | 41.99 | 342,081 | +0.18(+0.43%) |
Aug 12, 2011 | 42.10 | 42.22 | 41.30 | 41.81 | 368,615 | -0.68(-1.60%) |
Aug 11, 2011 | 42.89 | 42.96 | 41.55 | 42.49 | 504,659 | -0.31(-0.72%) |
Aug 10, 2011 | 40.90 | 42.95 | 40.51 | 42.80 | 1,043,659 | +2.38(+5.89%) |
Aug 09, 2011 | 40.32 | 40.43 | 39.80 | 40.42 | 886,282 | +0.10(+0.25%) |
Aug 08, 2011 | 39.40 | 41.00 | 39.15 | 40.32 | 1,156,947 | +0.91(+2.31%) |
Aug 05, 2011 | 40.03 | 40.67 | 38.49 | 39.41 | 948,464 | -0.99(-2.45%) |
Aug 04, 2011 | 41.80 | 41.80 | 40.11 | 40.40 | 898,999 | -0.77(-1.87%) |
Aug 03, 2011 | 40.99 | 41.99 | 40.78 | 41.17 | 1,133,461 | +0.93(+2.31%) |
Aug 02, 2011 | 40.10 | 40.42 | 39.89 | 40.24 | 514,476 | +0.29(+0.73%) |
Jul 29, 2011 | 40.00 | 40.49 | 39.83 | 39.95 | 677,048 | +0.07(+0.18%) |
Jul 28, 2011 | 39.21 | 40.04 | 39.21 | 39.88 | 454,467 | +0.51(+1.30%) |
Jul 27, 2011 | 39.83 | 40.13 | 39.33 | 39.37 | 350,307 | -0.23(-0.58%) |
Jul 26, 2011 | 39.36 | 39.75 | 39.35 | 39.60 | 166,296 | +0.24(+0.61%) |
Jul 25, 2011 | 39.79 | 39.88 | 39.35 | 39.36 | 184,969 | -0.18(-0.46%) |
Jul 22, 2011 | 39.46 | 39.69 | 39.52 | 39.54 | 350,480 | +0.08(+0.20%) |
Jul 21, 2011 | 39.87 | 39.87 | 39.33 | 39.46 | 430,949 | -0.29(-0.73%) |
Jul 20, 2011 | 38.77 | 39.80 | 38.61 | 39.75 | 847,955 | +0.98(+2.53%) |
Jul 19, 2011 | 39.00 | 39.25 | 38.70 | 38.77 | 719,710 | -0.20(-0.51%) |
Jul 18, 2011 | 38.01 | 39.08 | 38.00 | 38.97 | 604,444 | +1.12(+2.96%) |
Jul 15, 2011 | 37.42 | 37.99 | 37.25 | 37.85 | 808,185 | +0.69(+1.86%) |
Jul 14, 2011 | 37.35 | 37.66 | 37.16 | 37.16 | 462,750 | +0.25(+0.68%) |
Jul 13, 2011 | 36.33 | 36.96 | 36.06 | 36.91 | 1,079,772 | +0.91(+2.53%) |
Jul 12, 2011 | 35.50 | 36.16 | 35.50 | 36.00 | 590,468 | +0.36(+1.01%) |
Jul 11, 2011 | 36.00 | 36.11 | 35.57 | 35.64 | 613,524 | -0.24(-0.67%) |
Jul 08, 2011 | 36.10 | 36.10 | 35.81 | 35.88 | 220,072 | -0.12(-0.33%) |
Jul 07, 2011 | 36.09 | 36.19 | 35.81 | 36.00 | 368,510 | -0.05(-0.14%) |
Jul 06, 2011 | 36.20 | 36.20 | 35.93 | 36.05 | 244,266 | +0.03(+0.08%) |
Jul 05, 2011 | 36.13 | 36.22 | 35.83 | 36.02 | 309,997 | +0.10(+0.28%) |
Jul 04, 2011 | 35.51 | 36.00 | 35.51 | 35.92 | 117,768 | -0.08(-0.22%) |
Jun 30, 2011 | 36.41 | 36.42 | 35.99 | 36.00 | 526,752 | -0.43(-1.18%) |
Jun 29, 2011 | 36.53 | 36.58 | 36.18 | 36.43 | 369,167 | -0.10(-0.27%) |
Jun 28, 2011 | 36.95 | 37.00 | 36.40 | 36.53 | 157,336 | -0.27(-0.73%) |
Jun 27, 2011 | 36.77 | 36.93 | 36.61 | 36.80 | 143,662 | +0.09(+0.25%) |
Jun 24, 2011 | 36.52 | 36.93 | 36.52 | 36.71 | 121,725 | -0.10(-0.27%) |
Jun 23, 2011 | 36.40 | 36.87 | 36.39 | 36.81 | 272,928 | -0.04(-0.11%) |
Jun 22, 2011 | 36.30 | 37.22 | 36.28 | 36.85 | 347,828 | +0.40(+1.10%) |
Jun 21, 2011 | 36.20 | 36.58 | 36.06 | 36.45 | 237,165 | +0.44(+1.22%) |
Jun 20, 2011 | 35.86 | 36.04 | 35.86 | 36.01 | 213,108 | +0.29(+0.81%) |
Jun 17, 2011 | 35.48 | 36.30 | 35.42 | 35.72 | 940,963 | +0.00(+0.00%) |
Jun 16, 2011 | 36.36 | 36.36 | 35.71 | 35.72 | 330,845 | -0.59(-1.62%) |
Jun 15, 2011 | 36.76 | 36.96 | 36.31 | 36.31 | 326,211 | -0.50(-1.36%) |
Jun 14, 2011 | 36.71 | 36.98 | 36.61 | 36.81 | 235,893 | +0.11(+0.30%) |
Jun 13, 2011 | 37.16 | 37.35 | 36.41 | 36.70 | 502,089 | -0.61(-1.63%) |
Jun 10, 2011 | 37.49 | 37.49 | 37.18 | 37.31 | 192,554 | -0.20(-0.53%) |
Jun 09, 2011 | 37.00 | 37.71 | 36.93 | 37.51 | 626,309 | +0.46(+1.24%) |
Jun 08, 2011 | 37.50 | 37.50 | 36.94 | 37.05 | 451,169 | -0.46(-1.23%) |
Jun 07, 2011 | 37.38 | 37.69 | 37.33 | 37.51 | 566,765 | +0.24(+0.64%) |
Jun 06, 2011 | 37.15 | 37.56 | 37.11 | 37.27 | 530,311 | -0.03(-0.08%) |
Jun 03, 2011 | 36.76 | 37.33 | 36.76 | 37.30 | 306,602 | +0.31(+0.84%) |
May 24, 2011 | 36.70 | 37.14 | 36.69 | 36.99 | 509,622 | +0.60(+1.65%) |
May 20, 2011 | 36.35 | 36.50 | 36.24 | 36.39 | 242,753 | +0.10(+0.28%) |
May 19, 2011 | 36.14 | 36.33 | 35.75 | 36.29 | 220,828 | +0.29(+0.81%) |
May 18, 2011 | 35.85 | 36.21 | 35.70 | 36.00 | 224,001 | +0.40(+1.12%) |
May 17, 2011 | 35.30 | 35.85 | 35.21 | 35.60 | 485,618 | +0.31(+0.88%) |
May 16, 2011 | 35.15 | 35.75 | 35.13 | 35.29 | 245,248 | +0.24(+0.68%) |
May 13, 2011 | 34.93 | 35.39 | 34.93 | 35.05 | 128,793 | +0.15(+0.43%) |
May 12, 2011 | 35.37 | 35.45 | 34.78 | 34.90 | 357,887 | -0.70(-1.97%) |
May 11, 2011 | 35.99 | 36.05 | 35.17 | 35.60 | 446,927 | -0.38(-1.06%) |
May 10, 2011 | 36.47 | 36.47 | 35.75 | 35.98 | 312,969 | -0.38(-1.05%) |
May 09, 2011 | 36.03 | 36.36 | 35.95 | 36.36 | 212,800 | +0.26(+0.72%) |
May 06, 2011 | 36.00 | 36.10 | 35.80 | 36.10 | 250,388 | +0.30(+0.84%) |
May 05, 2011 | 36.24 | 36.24 | 35.76 | 35.80 | 332,754 | -0.50(-1.38%) |
May 04, 2011 | 36.57 | 36.69 | 35.89 | 36.30 | 257,025 | -0.10(-0.27%) |
May 03, 2011 | 37.18 | 37.18 | 36.19 | 36.40 | 303,837 | -0.78(-2.10%) |
May 02, 2011 | 37.50 | 37.18 | 36.86 | 37.18 | 263,044 | -0.34(-0.91%) |
Apr 29, 2011 | 37.50 | 37.58 | 37.18 | 37.52 | 196,800 | +0.13(+0.35%) |
Apr 28, 2011 | 37.13 | 38.00 | 37.02 | 37.39 | 790,579 | +0.12(+0.32%) |
Apr 27, 2011 | 37.25 | 37.49 | 36.74 | 37.27 | 239,574 | +0.15(+0.40%) |
Apr 26, 2011 | 37.40 | 37.44 | 36.80 | 37.12 | 346,312 | -0.32(-0.85%) |
Apr 25, 2011 | 38.01 | 38.14 | 37.22 | 37.44 | 278,727 | -0.49(-1.29%) |
Apr 21, 2011 | 38.10 | 38.38 | 37.75 | 37.93 | 922,029 | +0.44(+1.17%) |
Apr 20, 2011 | 36.87 | 37.62 | 36.85 | 37.49 | 818,165 | +1.12(+3.08%) |
Apr 19, 2011 | 35.67 | 36.64 | 35.27 | 36.37 | 345,423 | +0.97(+2.74%) |
Apr 18, 2011 | 35.65 | 35.65 | 35.00 | 35.40 | 249,463 | -0.13(-0.37%) |
Apr 15, 2011 | 36.15 | 36.15 | 35.35 | 35.53 | 388,846 | -0.42(-1.17%) |
Apr 14, 2011 | 35.90 | 35.95 | 35.42 | 35.95 | 288,203 | +0.69(+1.96%) |
Apr 13, 2011 | 35.23 | 35.38 | 34.91 | 35.26 | 220,243 | +0.11(+0.31%) |
Apr 12, 2011 | 35.47 | 35.47 | 34.89 | 35.15 | 600,040 | -0.31(-0.87%) |
Apr 11, 2011 | 35.60 | 35.80 | 35.26 | 35.46 | 364,435 | -0.34(-0.95%) |
Apr 08, 2011 | 35.86 | 36.00 | 35.52 | 35.80 | 296,551 | +0.28(+0.79%) |
Apr 07, 2011 | 35.98 | 35.98 | 35.31 | 35.52 | 179,614 | -0.38(-1.06%) |
Apr 06, 2011 | 36.40 | 36.40 | 35.63 | 35.90 | 299,753 | -0.13(-0.36%) |
Apr 05, 2011 | 35.69 | 36.14 | 35.54 | 36.03 | 438,360 | +0.42(+1.18%) |
Apr 04, 2011 | 35.73 | 35.90 | 35.41 | 35.61 | 209,663 | -0.09(-0.25%) |
Apr 01, 2011 | 35.54 | 35.90 | 35.41 | 35.70 | 215,086 | +0.11(+0.31%) |
Mar 31, 2011 | 35.90 | 35.90 | 35.45 | 35.59 | 253,086 | -0.22(-0.61%) |
Mar 30, 2011 | 35.90 | 35.90 | 35.59 | 35.81 | 122,682 | +0.13(+0.36%) |
Mar 29, 2011 | 36.09 | 36.10 | 35.52 | 35.68 | 405,342 | -0.41(-1.14%) |
Mar 28, 2011 | 35.90 | 36.29 | 35.90 | 36.09 | 389,721 | +0.06(+0.17%) |
Mar 25, 2011 | 36.05 | 36.30 | 35.86 | 36.03 | 481,091 | +0.10(+0.28%) |
Mar 24, 2011 | 36.85 | 36.85 | 35.79 | 35.93 | 242,559 | -0.28(-0.77%) |
Mar 23, 2011 | 34.99 | 36.53 | 34.86 | 36.21 | 780,540 | +1.69(+4.90%) |
Mar 22, 2011 | 34.79 | 34.87 | 34.51 | 34.52 | 156,223 | -0.25(-0.72%) |
Mar 21, 2011 | 34.69 | 34.77 | 34.52 | 34.77 | 128,316 | +0.47(+1.37%) |
Mar 18, 2011 | 34.45 | 34.53 | 34.18 | 34.30 | 503,346 | +0.10(+0.29%) |
Mar 17, 2011 | 34.44 | 34.44 | 33.76 | 34.20 | 298,221 | +0.20(+0.59%) |
Mar 16, 2011 | 34.00 | 34.49 | 33.52 | 34.00 | 629,493 | +0.78(+2.35%) |
Mar 15, 2011 | 33.10 | 33.29 | 32.82 | 33.22 | 302,221 | -0.23(-0.69%) |
Mar 14, 2011 | 33.66 | 33.75 | 33.21 | 33.45 | 488,140 | -0.25(-0.74%) |
Mar 11, 2011 | 34.25 | 34.25 | 33.67 | 33.70 | 322,587 | -0.47(-1.38%) |
Mar 10, 2011 | 34.17 | 34.50 | 33.90 | 34.17 | 302,354 | -0.42(-1.21%) |
Mar 09, 2011 | 35.15 | 35.21 | 34.57 | 34.59 | 230,090 | -0.46(-1.31%) |
Mar 08, 2011 | 35.36 | 35.50 | 34.94 | 35.05 | 506,871 | -0.20(-0.57%) |
Mar 07, 2011 | 35.39 | 35.50 | 35.09 | 35.25 | 399,069 | +0.29(+0.83%) |
Mar 04, 2011 | 34.45 | 35.00 | 34.45 | 34.96 | 483,512 | +0.51(+1.48%) |
Mar 03, 2011 | 33.89 | 34.53 | 33.87 | 34.45 | 746,886 | +0.54(+1.59%) |
Mar 02, 2011 | 34.00 | 34.03 | 33.50 | 33.91 | 918,617 | +0.31(+0.92%) |
Mar 01, 2011 | 33.18 | 33.74 | 33.15 | 33.60 | 520,303 | +0.54(+1.63%) |
Feb 28, 2011 | 33.00 | 33.20 | 32.78 | 33.06 | 794,825 | +0.20(+0.61%) |
Feb 25, 2011 | 32.90 | 32.90 | 32.26 | 32.86 | 716,957 | +0.09(+0.27%) |
Feb 24, 2011 | 32.40 | 33.07 | 32.40 | 32.77 | 863,867 | +0.36(+1.11%) |
Feb 23, 2011 | 32.11 | 32.43 | 32.11 | 32.41 | 1,025,718 | +0.41(+1.28%) |
Feb 22, 2011 | 32.70 | 32.70 | 31.88 | 32.00 | 1,246,444 | -0.28(-0.87%) |
Feb 18, 2011 | 31.75 | 32.61 | 31.74 | 32.28 | 1,701,003 | +0.53(+1.67%) |
Feb 17, 2011 | 31.38 | 31.75 | 31.15 | 31.75 | 770,722 | +0.60(+1.93%) |
Feb 16, 2011 | 31.00 | 31.28 | 30.79 | 31.15 | 515,884 | +0.47(+1.53%) |
Feb 15, 2011 | 30.00 | 30.68 | 29.90 | 30.68 | 637,681 | +0.95(+3.20%) |
Feb 14, 2011 | 29.39 | 29.84 | 29.30 | 29.73 | 199,464 | +0.61(+2.09%) |
Feb 11, 2011 | 29.63 | 29.82 | 29.12 | 29.12 | 383,242 | -0.32(-1.09%) |
Feb 10, 2011 | 29.66 | 29.68 | 29.12 | 29.44 | 641,747 | -0.22(-0.74%) |
Feb 09, 2011 | 29.77 | 29.84 | 29.56 | 29.66 | 766,530 | +0.07(+0.24%) |
Feb 08, 2011 | 29.50 | 29.65 | 29.38 | 29.59 | 477,975 | +0.40(+1.37%) |
Feb 07, 2011 | 29.50 | 29.64 | 29.19 | 29.19 | 216,577 | +0.00(+0.00%) |
Feb 04, 2011 | 29.71 | 29.81 | 29.13 | 29.19 | 1,026,803 | -0.37(-1.25%) |
Feb 03, 2011 | 29.25 | 29.79 | 28.71 | 29.56 | 1,059,999 | +0.36(+1.23%) |
Feb 02, 2011 | 28.99 | 29.25 | 28.56 | 29.20 | 504,554 | +0.32(+1.11%) |