Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 32.66 | 32.91 | 32.57 | 32.86 | 500,678 | +0.30(+0.91%) |
Dec 29, 2011 | 32.06 | 32.64 | 31.94 | 32.57 | 290,498 | +0.64(+2.02%) |
Dec 28, 2011 | 32.49 | 32.49 | 31.69 | 31.92 | 349,200 | -0.53(-1.64%) |
Dec 27, 2011 | 32.41 | 32.67 | 32.24 | 32.45 | 350,253 | -0.06(-0.17%) |
Dec 23, 2011 | 32.01 | 32.63 | 32.01 | 32.51 | 378,637 | +0.67(+2.11%) |
Dec 21, 2011 | 31.43 | 31.94 | 30.93 | 31.84 | 391,134 | +0.30(+0.95%) |
Dec 20, 2011 | 31.33 | 31.67 | 31.19 | 31.54 | 706,286 | +0.72(+2.35%) |
Dec 19, 2011 | 31.92 | 32.03 | 30.67 | 30.81 | 507,111 | -0.95(-3.00%) |
Dec 16, 2011 | 30.78 | 31.85 | 30.67 | 31.77 | 1,351,308 | +1.27(+4.16%) |
Dec 15, 2011 | 30.86 | 31.09 | 30.33 | 30.50 | 630,147 | +0.15(+0.50%) |
Dec 14, 2011 | 30.92 | 32.57 | 29.65 | 30.35 | 942,823 | -0.79(-2.55%) |
Dec 13, 2011 | 32.18 | 32.38 | 30.86 | 31.14 | 484,950 | -0.67(-2.10%) |
Dec 12, 2011 | 31.95 | 31.95 | 31.33 | 31.81 | 427,172 | -0.62(-1.91%) |
Dec 09, 2011 | 31.50 | 32.57 | 31.41 | 32.43 | 181,371 | +1.11(+3.54%) |
Dec 08, 2011 | 32.07 | 32.27 | 31.25 | 31.32 | 391,932 | -1.02(-3.15%) |
Dec 07, 2011 | 32.04 | 32.52 | 31.47 | 32.34 | 529,853 | +0.00(+0.01%) |
Dec 06, 2011 | 32.85 | 32.88 | 31.91 | 32.34 | 429,484 | -0.55(-1.66%) |
Dec 05, 2011 | 33.10 | 33.41 | 32.64 | 32.88 | 433,228 | +0.38(+1.16%) |
Dec 02, 2011 | 32.66 | 32.74 | 32.30 | 32.50 | 492,621 | +0.31(+0.98%) |
Dec 01, 2011 | 31.85 | 32.44 | 31.74 | 32.19 | 595,665 | +0.13(+0.40%) |
Nov 30, 2011 | 31.39 | 32.07 | 31.13 | 32.06 | 689,008 | +1.93(+6.41%) |
Nov 29, 2011 | 29.82 | 30.39 | 29.72 | 30.13 | 383,939 | +0.28(+0.93%) |
Nov 28, 2011 | 29.78 | 30.17 | 29.42 | 29.85 | 457,296 | +1.09(+3.77%) |
Nov 25, 2011 | 29.09 | 29.40 | 28.76 | 28.77 | 168,539 | -0.51(-1.73%) |
Nov 23, 2011 | 29.62 | 29.77 | 28.89 | 29.28 | 504,440 | -0.76(-2.52%) |
Nov 22, 2011 | 30.07 | 30.41 | 29.71 | 30.03 | 703,947 | -0.12(-0.40%) |
Nov 21, 2011 | 30.77 | 30.84 | 29.90 | 30.16 | 604,341 | -1.16(-3.71%) |
Nov 18, 2011 | 31.84 | 31.84 | 30.96 | 31.32 | 458,601 | -0.39(-1.24%) |
Nov 17, 2011 | 31.46 | 31.83 | 30.94 | 31.71 | 832,264 | +0.27(+0.85%) |
Nov 16, 2011 | 31.67 | 32.38 | 31.40 | 31.44 | 305,873 | -0.53(-1.65%) |
Nov 15, 2011 | 31.46 | 32.19 | 31.25 | 31.97 | 420,407 | +0.31(+0.98%) |
Nov 14, 2011 | 31.87 | 31.99 | 31.43 | 31.66 | 326,457 | -0.27(-0.84%) |
Nov 11, 2011 | 31.58 | 32.19 | 31.58 | 31.93 | 617,592 | +0.77(+2.47%) |
Nov 10, 2011 | 31.27 | 31.46 | 30.88 | 31.16 | 453,676 | +0.40(+1.31%) |
Nov 09, 2011 | 31.37 | 31.62 | 30.60 | 30.75 | 335,799 | -1.45(-4.49%) |
Nov 08, 2011 | 32.06 | 32.28 | 31.23 | 32.20 | 399,378 | +0.33(+1.05%) |
Nov 07, 2011 | 31.50 | 32.09 | 30.65 | 31.87 | 515,170 | +0.22(+0.70%) |
Nov 04, 2011 | 31.48 | 31.85 | 31.02 | 31.64 | 540,931 | +0.07(+0.22%) |
Nov 03, 2011 | 31.41 | 31.79 | 30.90 | 31.57 | 1,189,135 | +0.38(+1.22%) |
Nov 02, 2011 | 31.40 | 31.64 | 30.74 | 31.19 | 606,731 | +0.39(+1.28%) |
Nov 01, 2011 | 30.05 | 31.49 | 29.32 | 30.80 | 837,086 | -0.75(-2.37%) |
Oct 31, 2011 | 31.95 | 32.28 | 31.32 | 31.55 | 326,927 | -0.94(-2.91%) |
Oct 28, 2011 | 32.21 | 32.79 | 32.01 | 32.49 | 401,569 | +0.12(+0.38%) |
Oct 27, 2011 | 31.88 | 33.16 | 31.73 | 32.37 | 956,134 | +1.40(+4.52%) |
Oct 26, 2011 | 31.88 | 31.88 | 30.23 | 30.97 | 785,039 | -0.42(-1.33%) |
Oct 25, 2011 | 31.32 | 31.93 | 30.17 | 31.39 | 1,014,027 | +1.39(+4.63%) |
Oct 24, 2011 | 29.04 | 30.25 | 29.04 | 30.00 | 536,157 | +1.14(+3.94%) |
Oct 21, 2011 | 28.09 | 28.88 | 27.96 | 28.86 | 305,205 | +1.14(+4.10%) |
Oct 20, 2011 | 27.49 | 27.79 | 27.05 | 27.72 | 410,650 | +0.34(+1.25%) |
Oct 19, 2011 | 28.07 | 28.44 | 27.23 | 27.38 | 319,135 | -0.79(-2.80%) |
Oct 18, 2011 | 27.32 | 28.39 | 27.12 | 28.17 | 319,276 | +0.93(+3.40%) |
Oct 17, 2011 | 27.69 | 27.79 | 27.12 | 27.24 | 491,171 | -0.60(-2.14%) |
Oct 14, 2011 | 27.73 | 27.99 | 27.29 | 27.84 | 366,303 | +0.69(+2.54%) |
Oct 13, 2011 | 27.40 | 27.55 | 26.80 | 27.15 | 680,317 | -0.55(-2.00%) |
Oct 12, 2011 | 27.68 | 28.29 | 27.35 | 27.70 | 615,299 | +0.35(+1.29%) |
Oct 11, 2011 | 26.98 | 27.54 | 26.91 | 27.35 | 400,664 | +0.08(+0.31%) |
Oct 10, 2011 | 26.74 | 27.37 | 26.70 | 27.27 | 287,783 | +1.10(+4.20%) |
Oct 07, 2011 | 27.03 | 27.03 | 25.74 | 26.17 | 558,547 | -0.68(-2.54%) |
Oct 06, 2011 | 26.33 | 26.99 | 26.33 | 26.85 | 585,178 | +0.85(+3.27%) |
Oct 05, 2011 | 25.07 | 26.16 | 24.72 | 26.00 | 394,680 | +0.98(+3.92%) |
Oct 04, 2011 | 23.27 | 25.04 | 23.19 | 25.02 | 610,537 | +1.47(+6.24%) |
Oct 03, 2011 | 24.33 | 25.04 | 23.30 | 23.55 | 753,334 | -1.28(-5.14%) |
Sep 30, 2011 | 25.66 | 25.84 | 24.78 | 24.83 | 542,957 | -1.22(-4.67%) |
Sep 29, 2011 | 25.86 | 26.14 | 25.18 | 26.04 | 352,016 | +0.73(+2.89%) |
Sep 28, 2011 | 26.71 | 26.74 | 25.04 | 25.31 | 433,837 | -1.36(-5.11%) |
Sep 27, 2011 | 26.54 | 27.60 | 26.52 | 26.67 | 417,713 | +0.73(+2.82%) |
Sep 26, 2011 | 25.44 | 25.99 | 24.65 | 25.94 | 410,978 | +0.73(+2.91%) |
Sep 23, 2011 | 24.88 | 25.48 | 24.78 | 25.21 | 384,234 | +0.22(+0.86%) |
Sep 22, 2011 | 25.01 | 25.82 | 24.59 | 24.99 | 407,051 | -0.93(-3.57%) |
Sep 21, 2011 | 27.08 | 27.08 | 25.92 | 25.92 | 642,136 | -1.28(-4.70%) |
Sep 20, 2011 | 28.05 | 28.24 | 27.17 | 27.19 | 369,170 | -0.76(-2.70%) |
Sep 19, 2011 | 27.80 | 28.06 | 27.27 | 27.95 | 452,758 | -0.44(-1.54%) |
Sep 16, 2011 | 28.49 | 28.88 | 28.17 | 28.39 | 567,773 | -0.11(-0.38%) |
Sep 15, 2011 | 28.06 | 28.57 | 28.03 | 28.49 | 382,256 | +0.48(+1.71%) |
Sep 14, 2011 | 27.38 | 28.33 | 26.76 | 28.01 | 476,473 | +0.83(+3.04%) |
Sep 13, 2011 | 26.55 | 27.37 | 26.28 | 27.19 | 440,266 | +0.81(+3.06%) |
Sep 12, 2011 | 26.01 | 26.60 | 25.51 | 26.38 | 319,776 | -0.05(-0.18%) |
Sep 09, 2011 | 27.09 | 27.28 | 26.24 | 26.43 | 459,605 | -1.02(-3.71%) |
Sep 08, 2011 | 27.38 | 27.80 | 27.27 | 27.45 | 394,343 | -0.23(-0.85%) |
Sep 07, 2011 | 27.21 | 27.70 | 27.01 | 27.68 | 333,329 | +0.93(+3.48%) |
Sep 06, 2011 | 25.82 | 26.82 | 25.82 | 26.75 | 349,160 | -0.12(-0.45%) |
Sep 02, 2011 | 27.14 | 27.63 | 26.71 | 26.87 | 319,169 | -0.88(-3.18%) |
Sep 01, 2011 | 28.57 | 28.76 | 27.71 | 27.76 | 500,878 | -0.84(-2.92%) |
Aug 31, 2011 | 29.07 | 29.50 | 28.27 | 28.59 | 557,685 | -0.18(-0.64%) |
Aug 30, 2011 | 28.21 | 29.03 | 27.97 | 28.78 | 518,043 | +0.33(+1.17%) |
Aug 29, 2011 | 27.65 | 28.48 | 27.55 | 28.44 | 301,960 | +1.23(+4.52%) |
Aug 26, 2011 | 25.87 | 27.38 | 25.43 | 27.21 | 670,095 | +1.12(+4.30%) |
Aug 25, 2011 | 26.82 | 26.94 | 25.91 | 26.09 | 588,900 | -0.50(-1.89%) |
Aug 24, 2011 | 26.00 | 26.67 | 25.55 | 26.59 | 710,908 | +0.52(+2.00%) |
Aug 23, 2011 | 24.78 | 26.08 | 24.51 | 26.07 | 655,967 | +1.45(+5.89%) |
Aug 22, 2011 | 25.31 | 25.41 | 24.37 | 24.62 | 601,128 | -0.02(-0.08%) |
Aug 19, 2011 | 24.53 | 25.67 | 24.45 | 24.64 | 737,696 | -0.31(-1.26%) |
Aug 18, 2011 | 25.38 | 25.48 | 24.62 | 24.95 | 664,990 | -1.36(-5.17%) |
Aug 17, 2011 | 26.74 | 26.95 | 26.06 | 26.32 | 453,439 | -0.26(-0.99%) |
Aug 16, 2011 | 26.60 | 26.97 | 26.23 | 26.58 | 881,303 | -0.47(-1.75%) |
Aug 15, 2011 | 26.91 | 27.32 | 26.48 | 27.05 | 1,035,566 | +0.31(+1.16%) |
Aug 12, 2011 | 27.04 | 27.34 | 26.62 | 26.74 | 936,533 | +0.02(+0.07%) |
Aug 11, 2011 | 25.48 | 27.11 | 25.38 | 26.72 | 576,275 | +1.36(+5.35%) |
Aug 10, 2011 | 25.56 | 26.32 | 25.24 | 25.37 | 1,143,544 | -0.89(-3.40%) |
Aug 09, 2011 | 26.00 | 26.30 | 24.24 | 26.26 | 1,500,861 | +1.93(+7.93%) |
Aug 08, 2011 | 26.00 | 26.27 | 24.25 | 24.33 | 1,601,576 | -2.60(-9.67%) |
Aug 05, 2011 | 27.55 | 27.97 | 26.40 | 26.93 | 2,102,273 | -0.20(-0.73%) |
Aug 04, 2011 | 28.86 | 29.00 | 27.13 | 27.13 | 1,433,456 | -2.32(-7.89%) |
Aug 03, 2011 | 29.24 | 29.56 | 28.31 | 29.45 | 1,262,695 | +0.16(+0.54%) |
Aug 02, 2011 | 30.13 | 30.91 | 29.26 | 29.30 | 947,745 | -1.28(-4.18%) |
Aug 01, 2011 | 30.64 | 30.88 | 30.10 | 30.57 | 884,522 | +0.29(+0.96%) |
Jul 29, 2011 | 29.86 | 30.60 | 29.56 | 30.28 | 737,071 | -0.22(-0.72%) |
Jul 28, 2011 | 31.03 | 31.50 | 30.43 | 30.50 | 948,373 | -0.31(-1.02%) |
Jul 27, 2011 | 32.79 | 32.79 | 30.66 | 30.82 | 975,593 | -1.07(-3.36%) |
Jul 26, 2011 | 32.67 | 33.42 | 31.68 | 31.89 | 1,071,228 | +0.37(+1.16%) |
Jul 25, 2011 | 31.00 | 31.69 | 30.87 | 31.52 | 742,756 | +0.18(+0.58%) |
Jul 22, 2011 | 31.23 | 31.39 | 31.21 | 31.34 | 460,226 | +0.17(+0.56%) |
Jul 21, 2011 | 30.83 | 31.42 | 30.78 | 31.16 | 580,159 | +0.45(+1.47%) |
Jul 20, 2011 | 30.70 | 30.97 | 30.59 | 30.71 | 659,526 | +0.03(+0.09%) |
Jul 19, 2011 | 29.98 | 30.69 | 29.93 | 30.68 | 1,117,451 | +0.94(+3.17%) |
Jul 18, 2011 | 29.60 | 29.77 | 29.35 | 29.74 | 898,593 | +0.03(+0.09%) |
Jul 15, 2011 | 29.53 | 29.72 | 29.00 | 29.71 | 1,158,195 | +0.29(+0.99%) |
Jul 14, 2011 | 30.33 | 30.38 | 29.24 | 29.42 | 1,228,124 | -0.82(-2.72%) |
Jul 13, 2011 | 30.43 | 30.74 | 30.16 | 30.24 | 529,958 | -0.08(-0.28%) |
Jul 12, 2011 | 30.45 | 30.64 | 30.28 | 30.33 | 570,234 | -0.30(-0.97%) |
Jul 11, 2011 | 31.75 | 31.95 | 30.16 | 30.62 | 1,764,658 | -1.67(-5.16%) |
Jul 08, 2011 | 31.79 | 32.33 | 31.75 | 32.29 | 581,702 | -0.00(-0.01%) |
Jul 07, 2011 | 32.31 | 32.51 | 32.08 | 32.29 | 759,665 | +0.40(+1.27%) |
Jul 06, 2011 | 31.49 | 32.07 | 31.32 | 31.89 | 687,555 | +0.43(+1.36%) |
Jul 05, 2011 | 31.60 | 31.85 | 31.27 | 31.46 | 538,242 | -0.13(-0.40%) |
Jul 01, 2011 | 30.87 | 31.69 | 30.68 | 31.59 | 436,260 | +0.75(+2.42%) |
Jun 30, 2011 | 30.65 | 31.14 | 30.65 | 30.84 | 443,125 | +0.23(+0.77%) |
Jun 29, 2011 | 30.63 | 30.78 | 30.29 | 30.61 | 340,540 | +0.04(+0.14%) |
Jun 28, 2011 | 30.24 | 30.82 | 30.17 | 30.57 | 366,547 | +0.40(+1.32%) |
Jun 27, 2011 | 30.09 | 30.35 | 29.68 | 30.17 | 289,701 | +0.03(+0.11%) |
Jun 24, 2011 | 30.56 | 30.60 | 29.85 | 30.14 | 1,425,677 | -0.46(-1.49%) |
Jun 23, 2011 | 30.03 | 30.89 | 29.62 | 30.59 | 898,434 | +0.15(+0.51%) |
Jun 22, 2011 | 30.64 | 30.92 | 30.40 | 30.44 | 405,060 | -0.36(-1.16%) |
Jun 21, 2011 | 30.28 | 30.91 | 30.23 | 30.79 | 229,843 | +0.77(+2.56%) |
Jun 20, 2011 | 29.68 | 30.07 | 29.68 | 30.02 | 449,945 | +0.56(+1.90%) |
Jun 17, 2011 | 29.54 | 29.78 | 29.22 | 29.46 | 588,107 | +0.20(+0.67%) |
Jun 16, 2011 | 29.39 | 29.55 | 28.85 | 29.27 | 479,157 | -0.05(-0.16%) |
Jun 15, 2011 | 29.76 | 30.16 | 29.31 | 29.31 | 384,123 | -0.83(-2.76%) |
Jun 14, 2011 | 29.64 | 30.29 | 29.60 | 30.14 | 330,483 | +0.87(+2.97%) |
Jun 13, 2011 | 29.57 | 29.77 | 29.04 | 29.28 | 467,869 | -0.19(-0.64%) |
Jun 10, 2011 | 30.04 | 30.19 | 29.44 | 29.46 | 425,161 | -0.81(-2.67%) |
Jun 09, 2011 | 30.29 | 30.39 | 30.10 | 30.27 | 335,143 | +0.09(+0.31%) |
Jun 08, 2011 | 30.27 | 30.58 | 29.96 | 30.18 | 588,492 | -0.22(-0.71%) |
Jun 07, 2011 | 30.33 | 30.55 | 30.01 | 30.39 | 431,704 | +0.24(+0.79%) |
Jun 06, 2011 | 30.28 | 30.42 | 29.96 | 30.15 | 384,801 | -0.23(-0.77%) |
Jun 03, 2011 | 30.36 | 30.75 | 30.25 | 30.39 | 475,190 | +0.04(+0.14%) |
May 24, 2011 | 30.63 | 30.66 | 30.02 | 30.35 | 486,911 | -0.13(-0.43%) |
May 23, 2011 | 30.77 | 30.77 | 30.30 | 30.48 | 434,751 | -0.82(-2.62%) |
May 20, 2011 | 31.55 | 31.55 | 30.90 | 31.30 | 319,431 | -0.43(-1.35%) |
May 19, 2011 | 31.66 | 31.91 | 31.29 | 31.73 | 353,341 | +0.23(+0.75%) |
May 18, 2011 | 30.77 | 31.55 | 30.59 | 31.49 | 427,603 | +0.73(+2.36%) |
May 17, 2011 | 30.99 | 31.07 | 30.37 | 30.76 | 632,837 | -0.34(-1.10%) |
May 16, 2011 | 31.20 | 31.45 | 30.92 | 31.11 | 407,932 | -0.25(-0.79%) |
May 13, 2011 | 32.16 | 32.24 | 31.11 | 31.36 | 626,432 | -0.76(-2.37%) |
May 12, 2011 | 31.92 | 32.23 | 31.53 | 32.12 | 453,237 | +0.04(+0.12%) |
May 11, 2011 | 32.69 | 32.69 | 31.83 | 32.08 | 531,791 | -0.65(-1.98%) |
May 10, 2011 | 32.59 | 32.91 | 32.49 | 32.73 | 680,457 | +0.35(+1.07%) |
May 09, 2011 | 32.24 | 32.68 | 32.22 | 32.38 | 569,276 | +0.16(+0.50%) |
May 06, 2011 | 32.42 | 32.75 | 32.03 | 32.22 | 479,728 | +0.15(+0.45%) |
May 05, 2011 | 32.02 | 32.53 | 31.57 | 32.07 | 460,127 | -0.12(-0.36%) |
May 04, 2011 | 33.24 | 33.28 | 32.02 | 32.19 | 592,404 | -1.13(-3.39%) |
May 03, 2011 | 33.38 | 33.42 | 33.02 | 33.32 | 813,908 | -0.18(-0.53%) |
May 02, 2011 | 33.50 | 33.53 | 33.43 | 33.50 | 672,232 | +0.00(+0.01%) |
Apr 29, 2011 | 33.58 | 33.66 | 33.19 | 33.50 | 965,357 | -0.08(-0.25%) |
Apr 28, 2011 | 33.47 | 33.99 | 33.47 | 33.58 | 566,341 | +0.01(+0.03%) |
Apr 27, 2011 | 33.18 | 33.58 | 32.71 | 33.57 | 973,604 | +0.34(+1.02%) |
Apr 26, 2011 | 32.57 | 33.53 | 32.49 | 33.23 | 1,023,328 | +0.54(+1.65%) |
Apr 25, 2011 | 32.69 | 32.76 | 32.09 | 32.69 | 643,145 | +0.01(+0.03%) |
Apr 21, 2011 | 32.57 | 32.91 | 32.45 | 32.68 | 588,717 | +0.25(+0.78%) |
Apr 20, 2011 | 32.94 | 33.55 | 31.99 | 32.43 | 1,145,556 | -0.12(-0.37%) |
Apr 19, 2011 | 31.56 | 32.60 | 31.53 | 32.55 | 1,097,992 | +1.22(+3.89%) |
Apr 18, 2011 | 31.53 | 31.57 | 31.15 | 31.33 | 907,385 | -0.65(-2.03%) |
Apr 15, 2011 | 31.85 | 32.18 | 31.73 | 31.98 | 312,494 | +0.10(+0.31%) |
Apr 14, 2011 | 31.45 | 31.98 | 31.38 | 31.88 | 507,078 | +0.31(+0.97%) |
Apr 13, 2011 | 31.55 | 31.70 | 31.38 | 31.58 | 547,326 | +0.21(+0.67%) |
Apr 12, 2011 | 31.36 | 31.62 | 31.05 | 31.37 | 480,817 | -0.19(-0.61%) |
Apr 11, 2011 | 31.96 | 32.04 | 31.38 | 31.56 | 674,171 | -0.34(-1.07%) |
Apr 08, 2011 | 32.98 | 33.04 | 31.53 | 31.90 | 745,517 | -0.92(-2.79%) |
Apr 07, 2011 | 32.49 | 32.97 | 32.41 | 32.82 | 695,909 | +0.29(+0.89%) |
Apr 06, 2011 | 33.15 | 33.57 | 32.33 | 32.52 | 712,955 | -0.37(-1.13%) |
Apr 05, 2011 | 33.29 | 33.54 | 32.87 | 32.90 | 1,426,798 | -0.49(-1.46%) |
Apr 04, 2011 | 32.10 | 33.42 | 32.10 | 33.38 | 1,067,103 | +1.30(+4.07%) |
Apr 01, 2011 | 32.02 | 32.44 | 31.91 | 32.08 | 887,516 | +0.25(+0.78%) |
Mar 31, 2011 | 31.31 | 31.84 | 31.12 | 31.83 | 852,612 | +0.29(+0.91%) |
Mar 30, 2011 | 31.50 | 31.68 | 31.24 | 31.54 | 597,113 | +0.22(+0.69%) |
Mar 29, 2011 | 30.95 | 31.55 | 30.60 | 31.33 | 1,282,560 | +0.33(+1.06%) |
Mar 28, 2011 | 29.56 | 31.54 | 29.14 | 31.00 | 4,736,317 | +3.36(+12.16%) |
Mar 25, 2011 | 27.47 | 27.89 | 27.24 | 27.64 | 636,507 | +0.33(+1.20%) |
Mar 24, 2011 | 27.13 | 27.38 | 26.92 | 27.31 | 847,201 | +0.37(+1.36%) |
Mar 23, 2011 | 26.95 | 27.00 | 26.54 | 26.94 | 578,522 | -0.15(-0.54%) |
Mar 22, 2011 | 27.43 | 27.45 | 26.85 | 27.09 | 447,503 | -0.38(-1.40%) |
Mar 21, 2011 | 27.56 | 27.59 | 27.38 | 27.48 | 337,990 | +0.49(+1.83%) |
Mar 18, 2011 | 27.08 | 27.11 | 26.85 | 26.98 | 338,226 | +0.30(+1.11%) |
Mar 17, 2011 | 26.76 | 27.13 | 26.48 | 26.69 | 460,585 | +0.28(+1.05%) |
Mar 16, 2011 | 26.16 | 26.79 | 25.95 | 26.41 | 703,349 | +0.17(+0.64%) |
Mar 15, 2011 | 26.07 | 26.48 | 26.01 | 26.24 | 422,634 | -0.21(-0.78%) |
Mar 14, 2011 | 26.24 | 26.56 | 26.17 | 26.45 | 298,724 | -0.04(-0.16%) |
Mar 11, 2011 | 26.02 | 26.62 | 25.83 | 26.49 | 430,357 | +0.31(+1.20%) |
Mar 10, 2011 | 26.39 | 26.60 | 26.10 | 26.18 | 390,174 | -0.70(-2.60%) |
Mar 09, 2011 | 26.84 | 27.05 | 26.60 | 26.87 | 308,187 | +0.04(+0.14%) |
Mar 08, 2011 | 26.48 | 26.98 | 26.47 | 26.84 | 545,302 | +0.34(+1.29%) |
Mar 07, 2011 | 27.53 | 27.53 | 26.03 | 26.49 | 927,304 | -0.95(-3.47%) |
Mar 04, 2011 | 27.71 | 27.71 | 27.28 | 27.45 | 392,064 | -0.22(-0.78%) |
Mar 03, 2011 | 27.11 | 27.77 | 27.11 | 27.66 | 418,657 | +0.86(+3.22%) |
Mar 02, 2011 | 26.13 | 26.97 | 26.13 | 26.80 | 746,728 | +0.66(+2.51%) |
Mar 01, 2011 | 26.71 | 26.90 | 25.88 | 26.14 | 517,624 | -0.49(-1.85%) |
Feb 28, 2011 | 26.25 | 26.75 | 26.18 | 26.64 | 572,280 | +0.68(+2.60%) |
Feb 25, 2011 | 25.81 | 26.03 | 25.68 | 25.96 | 624,258 | +0.30(+1.19%) |
Feb 24, 2011 | 25.45 | 25.80 | 25.19 | 25.65 | 926,841 | +0.20(+0.77%) |
Feb 23, 2011 | 26.00 | 26.07 | 24.94 | 25.46 | 806,562 | -0.52(-2.01%) |
Feb 22, 2011 | 26.39 | 27.02 | 25.85 | 25.98 | 752,068 | -1.03(-3.82%) |
Feb 18, 2011 | 27.09 | 27.13 | 26.77 | 27.01 | 418,826 | -0.08(-0.31%) |
Feb 17, 2011 | 27.04 | 27.17 | 26.89 | 27.09 | 904,824 | +0.05(+0.17%) |
Feb 16, 2011 | 27.06 | 27.31 | 26.97 | 27.05 | 431,850 | +0.14(+0.52%) |
Feb 15, 2011 | 26.94 | 27.07 | 26.79 | 26.91 | 282,675 | -0.05(-0.17%) |
Feb 14, 2011 | 26.77 | 27.10 | 26.68 | 26.95 | 294,180 | +0.19(+0.72%) |
Feb 11, 2011 | 26.43 | 26.90 | 26.40 | 26.76 | 199,037 | +0.29(+1.08%) |
Feb 10, 2011 | 26.05 | 26.71 | 25.99 | 26.48 | 506,029 | +0.33(+1.27%) |
Feb 09, 2011 | 26.27 | 26.44 | 26.03 | 26.14 | 294,597 | -0.23(-0.89%) |
Feb 08, 2011 | 26.23 | 26.42 | 26.00 | 26.38 | 231,378 | +0.11(+0.43%) |
Feb 07, 2011 | 26.36 | 26.54 | 26.17 | 26.26 | 279,066 | -0.04(-0.16%) |
Feb 04, 2011 | 25.88 | 26.55 | 25.69 | 26.31 | 1,000,639 | +0.55(+2.15%) |
Feb 03, 2011 | 25.81 | 25.94 | 25.59 | 25.75 | 496,729 | -0.03(-0.13%) |
Feb 02, 2011 | 25.75 | 26.05 | 25.71 | 25.79 | 284,821 | -0.04(-0.16%) |
Feb 01, 2011 | 25.58 | 25.95 | 25.48 | 25.83 | 345,559 | +0.40(+1.57%) |
Jan 31, 2011 | 25.02 | 25.65 | 25.02 | 25.43 | 318,062 | +0.48(+1.94%) |
Jan 28, 2011 | 25.57 | 25.58 | 24.87 | 24.95 | 302,079 | -0.64(-2.51%) |
Jan 27, 2011 | 25.43 | 25.64 | 25.27 | 25.59 | 324,237 | +0.21(+0.83%) |
Jan 26, 2011 | 25.27 | 25.73 | 25.13 | 25.38 | 570,051 | +0.31(+1.24%) |
Jan 25, 2011 | 24.95 | 25.22 | 24.73 | 25.07 | 507,301 | +0.00(+0.02%) |
Jan 24, 2011 | 25.11 | 25.17 | 24.80 | 25.06 | 335,318 | -0.05(-0.19%) |
Jan 21, 2011 | 25.05 | 25.25 | 24.94 | 25.11 | 651,388 | +0.29(+1.15%) |
Jan 20, 2011 | 25.36 | 25.37 | 24.66 | 24.82 | 390,911 | -0.65(-2.56%) |
Jan 19, 2011 | 25.71 | 26.23 | 25.47 | 25.48 | 736,115 | -0.25(-0.98%) |
Jan 18, 2011 | 25.01 | 25.73 | 24.94 | 25.73 | 742,006 | +0.55(+2.18%) |
Jan 14, 2011 | 24.96 | 25.18 | 24.89 | 25.18 | 213,996 | +0.14(+0.56%) |
Jan 13, 2011 | 25.00 | 25.10 | 24.87 | 25.04 | 201,850 | +0.00(+0.00%) |
Jan 12, 2011 | 24.87 | 25.04 | 24.70 | 25.04 | 386,845 | +0.36(+1.46%) |
Jan 11, 2011 | 24.89 | 24.95 | 24.58 | 24.68 | 259,755 | -0.13(-0.53%) |
Jan 10, 2011 | 24.23 | 24.96 | 24.14 | 24.81 | 558,793 | +0.48(+1.99%) |
Jan 07, 2011 | 24.35 | 24.58 | 24.08 | 24.33 | 341,105 | -0.01(-0.04%) |
Jan 06, 2011 | 24.48 | 24.60 | 24.22 | 24.34 | 346,668 | -0.12(-0.50%) |
Jan 05, 2011 | 24.05 | 24.79 | 23.97 | 24.46 | 470,690 | +0.32(+1.32%) |
Jan 04, 2011 | 25.02 | 25.04 | 23.94 | 24.14 | 720,117 | -0.78(-3.14%) |