Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 33.75 | 33.96 | 33.72 | 33.87 | 1,063,822 | +0.13(+0.40%) |
Dec 29, 2011 | 33.43 | 33.76 | 33.33 | 33.73 | 357,303 | +0.40(+1.20%) |
Dec 28, 2011 | 34.04 | 34.05 | 33.29 | 33.33 | 479,809 | -0.76(-2.22%) |
Dec 27, 2011 | 34.05 | 34.28 | 33.98 | 34.09 | 268,318 | -0.06(-0.18%) |
Dec 23, 2011 | 33.96 | 34.16 | 33.89 | 34.15 | 185,235 | +0.61(+1.81%) |
Dec 21, 2011 | 33.32 | 33.61 | 33.00 | 33.54 | 367,932 | +0.32(+0.96%) |
Dec 20, 2011 | 32.64 | 33.35 | 32.64 | 33.22 | 391,049 | +1.26(+3.94%) |
Dec 19, 2011 | 32.68 | 32.80 | 31.90 | 31.96 | 503,126 | -0.75(-2.31%) |
Dec 16, 2011 | 32.51 | 32.84 | 32.32 | 32.72 | 549,406 | +0.45(+1.40%) |
Dec 15, 2011 | 32.78 | 32.91 | 32.17 | 32.27 | 356,810 | -0.14(-0.44%) |
Dec 14, 2011 | 33.04 | 33.07 | 32.23 | 32.41 | 355,487 | -1.02(-3.05%) |
Dec 13, 2011 | 34.16 | 34.63 | 33.18 | 33.43 | 234,289 | -0.54(-1.59%) |
Dec 12, 2011 | 34.34 | 34.41 | 33.53 | 33.97 | 187,241 | -0.95(-2.72%) |
Dec 09, 2011 | 34.20 | 35.00 | 34.20 | 34.92 | 292,559 | +0.79(+2.31%) |
Dec 08, 2011 | 34.97 | 35.12 | 34.06 | 34.13 | 323,461 | -1.15(-3.27%) |
Dec 07, 2011 | 35.35 | 35.48 | 34.93 | 35.28 | 225,152 | -0.25(-0.70%) |
Dec 06, 2011 | 35.43 | 35.83 | 35.19 | 35.53 | 278,100 | +0.08(+0.23%) |
Dec 05, 2011 | 35.70 | 35.98 | 35.21 | 35.45 | 238,492 | +0.33(+0.95%) |
Dec 02, 2011 | 35.64 | 35.74 | 35.04 | 35.11 | 197,757 | -0.13(-0.38%) |
Dec 01, 2011 | 35.31 | 35.68 | 35.01 | 35.25 | 327,315 | -0.19(-0.53%) |
Nov 30, 2011 | 34.63 | 35.44 | 34.63 | 35.43 | 558,210 | +2.01(+6.00%) |
Nov 29, 2011 | 33.11 | 33.68 | 32.99 | 33.43 | 174,503 | +0.47(+1.43%) |
Nov 28, 2011 | 32.97 | 33.27 | 32.72 | 32.96 | 222,083 | +1.17(+3.69%) |
Nov 25, 2011 | 31.89 | 32.32 | 31.79 | 31.79 | 208,023 | -0.25(-0.78%) |
Nov 23, 2011 | 32.68 | 32.69 | 32.04 | 32.04 | 288,956 | -1.12(-3.37%) |
Nov 22, 2011 | 33.28 | 33.55 | 32.91 | 33.15 | 312,613 | -0.20(-0.59%) |
Nov 21, 2011 | 33.40 | 33.51 | 32.79 | 33.35 | 593,259 | -0.67(-1.96%) |
Nov 18, 2011 | 34.40 | 34.60 | 33.86 | 34.01 | 250,941 | -0.18(-0.52%) |
Nov 17, 2011 | 35.12 | 35.27 | 33.94 | 34.19 | 385,586 | -1.01(-2.87%) |
Nov 16, 2011 | 35.34 | 36.08 | 35.18 | 35.20 | 219,688 | -0.47(-1.32%) |
Nov 15, 2011 | 35.52 | 35.90 | 35.31 | 35.67 | 194,861 | +0.01(+0.02%) |
Nov 14, 2011 | 35.93 | 36.04 | 35.37 | 35.66 | 207,723 | -0.43(-1.20%) |
Nov 11, 2011 | 35.79 | 36.27 | 35.79 | 36.10 | 222,759 | +0.77(+2.19%) |
Nov 10, 2011 | 35.47 | 35.63 | 34.67 | 35.33 | 382,732 | +0.42(+1.19%) |
Nov 09, 2011 | 35.39 | 35.87 | 34.84 | 34.91 | 311,986 | -1.64(-4.49%) |
Nov 08, 2011 | 36.47 | 36.63 | 35.91 | 36.55 | 399,108 | +0.42(+1.15%) |
Nov 07, 2011 | 35.88 | 36.29 | 35.54 | 36.14 | 319,061 | +0.29(+0.82%) |
Nov 04, 2011 | 35.58 | 35.93 | 35.15 | 35.84 | 645,815 | -0.03(-0.07%) |
Nov 03, 2011 | 35.43 | 35.96 | 34.90 | 35.87 | 473,399 | +0.94(+2.69%) |
Nov 02, 2011 | 34.65 | 35.08 | 34.36 | 34.93 | 2,199,977 | +0.99(+2.93%) |
Nov 01, 2011 | 33.51 | 34.42 | 33.17 | 33.93 | 974,483 | -1.09(-3.12%) |
Oct 31, 2011 | 35.91 | 35.94 | 34.98 | 35.03 | 527,129 | -1.57(-4.29%) |
Oct 28, 2011 | 35.78 | 36.62 | 35.78 | 36.60 | 496,386 | +0.38(+1.05%) |
Oct 27, 2011 | 35.72 | 36.61 | 35.59 | 36.22 | 404,381 | +1.56(+4.51%) |
Oct 26, 2011 | 34.48 | 34.79 | 33.69 | 34.65 | 344,722 | +0.69(+2.04%) |
Oct 25, 2011 | 34.52 | 34.56 | 33.66 | 33.96 | 310,926 | -0.66(-1.90%) |
Oct 24, 2011 | 34.03 | 34.67 | 33.95 | 34.62 | 403,509 | +0.73(+2.15%) |
Oct 21, 2011 | 33.71 | 34.02 | 33.47 | 33.89 | 349,929 | +0.67(+2.03%) |
Oct 20, 2011 | 33.09 | 33.41 | 32.48 | 33.22 | 421,428 | +0.15(+0.46%) |
Oct 19, 2011 | 33.63 | 33.89 | 32.91 | 33.06 | 465,409 | -0.66(-1.95%) |
Oct 18, 2011 | 32.71 | 33.91 | 32.19 | 33.72 | 379,920 | +0.95(+2.90%) |
Oct 17, 2011 | 33.52 | 33.52 | 32.70 | 32.77 | 449,161 | -0.74(-2.20%) |
Oct 14, 2011 | 32.85 | 33.53 | 32.83 | 33.51 | 392,566 | +1.25(+3.88%) |
Oct 13, 2011 | 32.02 | 32.41 | 31.64 | 32.26 | 480,604 | -0.12(-0.38%) |
Oct 12, 2011 | 32.39 | 32.86 | 32.26 | 32.38 | 298,272 | +0.33(+1.02%) |
Oct 11, 2011 | 31.83 | 32.33 | 31.74 | 32.05 | 431,328 | -0.01(-0.03%) |
Oct 10, 2011 | 31.33 | 32.06 | 31.33 | 32.06 | 268,382 | +1.42(+4.63%) |
Oct 07, 2011 | 31.43 | 31.49 | 30.39 | 30.64 | 614,606 | -0.56(-1.79%) |
Oct 06, 2011 | 30.98 | 31.24 | 30.81 | 31.20 | 328,772 | +0.77(+2.54%) |
Oct 05, 2011 | 29.34 | 30.52 | 29.07 | 30.43 | 548,632 | +1.19(+4.07%) |
Oct 04, 2011 | 27.96 | 29.28 | 27.35 | 29.24 | 920,901 | +0.67(+2.36%) |
Oct 03, 2011 | 29.43 | 29.67 | 28.54 | 28.57 | 752,608 | -1.13(-3.80%) |
Sep 30, 2011 | 29.96 | 30.38 | 29.64 | 29.69 | 409,536 | -0.79(-2.59%) |
Sep 29, 2011 | 30.96 | 31.01 | 29.85 | 30.48 | 275,720 | +0.23(+0.76%) |
Sep 28, 2011 | 31.52 | 31.73 | 30.22 | 30.25 | 216,923 | -1.27(-4.03%) |
Sep 27, 2011 | 32.05 | 32.36 | 31.32 | 31.52 | 333,883 | +0.45(+1.46%) |
Sep 26, 2011 | 30.30 | 31.09 | 29.55 | 31.07 | 631,628 | +1.02(+3.39%) |
Sep 23, 2011 | 30.12 | 30.50 | 29.91 | 30.05 | 491,320 | -0.52(-1.71%) |
Sep 22, 2011 | 31.34 | 31.34 | 30.00 | 30.57 | 993,193 | -1.99(-6.11%) |
Sep 21, 2011 | 33.82 | 33.91 | 32.53 | 32.56 | 331,992 | -1.40(-4.12%) |
Sep 20, 2011 | 34.30 | 34.74 | 33.91 | 33.96 | 288,042 | -0.20(-0.60%) |
Sep 19, 2011 | 34.00 | 34.39 | 33.65 | 34.16 | 307,864 | -0.59(-1.71%) |
Sep 16, 2011 | 35.06 | 35.09 | 34.45 | 34.76 | 139,691 | -0.06(-0.17%) |
Sep 15, 2011 | 34.67 | 34.84 | 34.23 | 34.82 | 346,019 | +0.57(+1.65%) |
Sep 14, 2011 | 34.09 | 34.65 | 33.45 | 34.25 | 201,159 | +0.33(+0.96%) |
Sep 13, 2011 | 33.85 | 34.14 | 33.40 | 33.92 | 250,171 | +0.19(+0.55%) |
Sep 12, 2011 | 33.35 | 33.90 | 32.88 | 33.74 | 334,668 | -0.16(-0.47%) |
Sep 09, 2011 | 34.53 | 34.75 | 33.69 | 33.90 | 377,071 | -1.17(-3.33%) |
Sep 08, 2011 | 35.19 | 35.66 | 34.90 | 35.06 | 226,187 | -0.29(-0.83%) |
Sep 07, 2011 | 34.72 | 35.36 | 34.64 | 35.36 | 758,010 | +1.14(+3.34%) |
Sep 06, 2011 | 33.45 | 34.26 | 33.41 | 34.22 | 263,454 | -0.31(-0.90%) |
Sep 02, 2011 | 34.47 | 34.90 | 34.30 | 34.53 | 449,199 | -0.77(-2.18%) |
Sep 01, 2011 | 35.62 | 36.01 | 35.29 | 35.29 | 239,331 | -0.26(-0.72%) |
Aug 31, 2011 | 35.67 | 36.06 | 35.25 | 35.55 | 1,398,926 | +0.21(+0.60%) |
Aug 30, 2011 | 34.84 | 35.55 | 34.63 | 35.34 | 225,922 | +0.29(+0.83%) |
Aug 29, 2011 | 34.66 | 35.06 | 34.47 | 35.05 | 202,084 | +0.93(+2.72%) |
Aug 26, 2011 | 33.13 | 34.14 | 32.73 | 34.12 | 194,384 | +0.73(+2.17%) |
Aug 25, 2011 | 34.17 | 34.29 | 33.28 | 33.39 | 336,062 | -0.59(-1.74%) |
Aug 24, 2011 | 33.83 | 34.01 | 33.36 | 33.99 | 250,257 | +0.11(+0.31%) |
Aug 23, 2011 | 32.89 | 33.88 | 32.64 | 33.88 | 287,526 | +1.16(+3.54%) |
Aug 22, 2011 | 33.76 | 33.78 | 32.65 | 32.72 | 461,720 | -0.09(-0.27%) |
Aug 19, 2011 | 32.90 | 33.93 | 32.75 | 32.81 | 881,350 | -0.52(-1.57%) |
Aug 18, 2011 | 34.33 | 34.33 | 32.99 | 33.33 | 385,915 | -1.99(-5.63%) |
Aug 17, 2011 | 35.66 | 35.95 | 35.15 | 35.32 | 245,775 | +0.19(+0.53%) |
Aug 16, 2011 | 35.37 | 35.66 | 34.84 | 35.14 | 299,408 | -0.67(-1.88%) |
Aug 15, 2011 | 35.12 | 35.85 | 35.11 | 35.81 | 351,469 | +1.10(+3.16%) |
Aug 12, 2011 | 35.08 | 35.13 | 34.48 | 34.71 | 288,669 | +0.21(+0.62%) |
Aug 11, 2011 | 33.29 | 34.98 | 32.94 | 34.50 | 501,534 | +1.48(+4.47%) |
Aug 10, 2011 | 33.41 | 34.23 | 32.77 | 33.02 | 1,793,616 | -0.87(-2.56%) |
Aug 09, 2011 | 34.59 | 34.00 | 31.62 | 33.89 | 1,440,101 | +1.74(+5.42%) |
Aug 08, 2011 | 33.39 | 33.95 | 31.98 | 32.15 | 1,499,637 | -2.68(-7.70%) |
Aug 05, 2011 | 35.63 | 35.89 | 33.56 | 34.83 | 1,049,465 | -0.40(-1.13%) |
Aug 04, 2011 | 37.35 | 37.35 | 35.14 | 35.22 | 766,736 | -2.71(-7.14%) |
Aug 03, 2011 | 38.11 | 38.14 | 37.12 | 37.93 | 761,005 | -0.12(-0.33%) |
Aug 02, 2011 | 38.79 | 39.20 | 38.04 | 38.05 | 415,848 | -0.97(-2.49%) |
Aug 01, 2011 | 39.78 | 39.78 | 38.76 | 39.03 | 369,600 | -0.02(-0.05%) |
Jul 29, 2011 | 38.97 | 39.36 | 38.78 | 39.05 | 403,602 | -0.45(-1.14%) |
Jul 28, 2011 | 39.55 | 39.94 | 39.42 | 39.50 | 289,092 | -0.23(-0.58%) |
Jul 27, 2011 | 40.41 | 40.54 | 39.66 | 39.73 | 624,342 | -0.96(-2.35%) |
Jul 26, 2011 | 40.89 | 41.03 | 40.60 | 40.68 | 279,646 | -0.19(-0.45%) |
Jul 25, 2011 | 40.58 | 41.14 | 40.57 | 40.87 | 284,000 | -0.14(-0.35%) |
Jul 22, 2011 | 40.97 | 41.07 | 40.96 | 41.01 | 609,516 | +0.25(+0.61%) |
Jul 21, 2011 | 40.43 | 40.82 | 40.35 | 40.76 | 670,204 | +0.58(+1.45%) |
Jul 20, 2011 | 40.29 | 40.31 | 40.03 | 40.18 | 266,242 | +0.04(+0.11%) |
Jul 19, 2011 | 39.82 | 40.19 | 39.82 | 40.13 | 571,458 | +0.59(+1.50%) |
Jul 18, 2011 | 39.58 | 39.72 | 39.32 | 39.54 | 332,187 | -0.18(-0.45%) |
Jul 15, 2011 | 39.10 | 39.72 | 39.10 | 39.72 | 316,650 | +1.04(+2.68%) |
Jul 14, 2011 | 39.36 | 39.46 | 38.61 | 38.68 | 263,028 | -0.27(-0.70%) |
Jul 13, 2011 | 38.73 | 39.51 | 38.73 | 38.96 | 286,682 | +0.43(+1.13%) |
Jul 12, 2011 | 38.33 | 38.98 | 38.33 | 38.52 | 881,077 | +0.01(+0.02%) |
Jul 11, 2011 | 39.03 | 39.03 | 38.39 | 38.51 | 467,643 | -0.96(-2.44%) |
Jul 08, 2011 | 39.23 | 39.52 | 39.14 | 39.48 | 280,523 | -0.31(-0.78%) |
Jul 07, 2011 | 39.70 | 39.95 | 39.56 | 39.79 | 229,631 | +0.52(+1.33%) |
Jul 06, 2011 | 39.25 | 39.34 | 38.97 | 39.27 | 333,571 | -0.07(-0.18%) |
Jul 05, 2011 | 39.03 | 39.52 | 39.03 | 39.34 | 278,836 | +0.39(+1.00%) |
Jul 01, 2011 | 38.58 | 38.99 | 38.24 | 38.95 | 796,922 | +0.33(+0.85%) |
Jun 30, 2011 | 38.21 | 38.69 | 38.21 | 38.62 | 207,690 | +0.52(+1.37%) |
Jun 29, 2011 | 37.70 | 38.35 | 37.58 | 38.10 | 777,372 | +0.57(+1.51%) |
Jun 28, 2011 | 36.77 | 37.54 | 36.77 | 37.53 | 461,717 | +0.99(+2.71%) |
Jun 27, 2011 | 36.29 | 36.71 | 36.14 | 36.54 | 612,408 | +0.11(+0.29%) |
Jun 24, 2011 | 37.08 | 37.15 | 36.37 | 36.44 | 467,663 | -0.66(-1.79%) |
Jun 23, 2011 | 36.55 | 37.13 | 36.10 | 37.10 | 487,707 | -0.29(-0.76%) |
Jun 22, 2011 | 37.37 | 37.91 | 37.30 | 37.39 | 261,984 | -0.06(-0.16%) |
Jun 21, 2011 | 36.83 | 37.58 | 36.81 | 37.45 | 324,826 | +0.91(+2.49%) |
Jun 20, 2011 | 36.41 | 36.64 | 36.41 | 36.54 | 308,293 | +0.01(+0.02%) |
Jun 17, 2011 | 36.89 | 36.96 | 36.31 | 36.53 | 316,648 | -0.06(-0.17%) |
Jun 16, 2011 | 36.72 | 36.96 | 36.21 | 36.59 | 351,373 | -0.19(-0.50%) |
Jun 15, 2011 | 37.13 | 37.48 | 36.56 | 36.78 | 248,906 | -0.76(-2.02%) |
Jun 14, 2011 | 37.16 | 37.71 | 37.16 | 37.54 | 256,779 | +0.79(+2.14%) |
Jun 13, 2011 | 37.35 | 37.55 | 36.41 | 36.75 | 293,822 | -0.58(-1.56%) |
Jun 10, 2011 | 37.84 | 37.84 | 37.26 | 37.33 | 276,905 | -0.76(-1.99%) |
Jun 09, 2011 | 37.78 | 38.29 | 37.68 | 38.09 | 191,368 | +0.49(+1.31%) |
Jun 08, 2011 | 37.60 | 38.07 | 37.48 | 37.60 | 427,402 | -0.08(-0.21%) |
Jun 07, 2011 | 37.96 | 38.16 | 37.65 | 37.68 | 303,336 | +0.00(+0.00%) |
Jun 06, 2011 | 38.51 | 38.59 | 37.54 | 37.68 | 327,613 | -0.86(-2.22%) |
Jun 03, 2011 | 37.99 | 38.88 | 37.90 | 38.53 | 355,684 | +0.27(+0.71%) |
May 24, 2011 | 38.03 | 38.64 | 38.03 | 38.26 | 191,250 | +0.56(+1.47%) |
May 23, 2011 | 37.66 | 37.89 | 37.48 | 37.70 | 314,791 | -0.64(-1.66%) |
May 20, 2011 | 38.34 | 38.60 | 37.81 | 38.34 | 314,072 | -0.01(-0.02%) |
May 19, 2011 | 38.44 | 38.64 | 38.06 | 38.35 | 373,924 | +0.04(+0.12%) |
May 18, 2011 | 37.71 | 38.56 | 37.68 | 38.30 | 285,090 | +0.71(+1.88%) |
May 17, 2011 | 37.33 | 37.66 | 37.02 | 37.60 | 820,131 | +0.02(+0.05%) |
May 16, 2011 | 37.64 | 38.34 | 37.47 | 37.58 | 530,052 | -0.23(-0.61%) |
May 13, 2011 | 38.14 | 38.37 | 37.46 | 37.81 | 351,713 | -0.26(-0.70%) |
May 12, 2011 | 37.91 | 38.34 | 37.42 | 38.07 | 557,075 | -0.07(-0.18%) |
May 11, 2011 | 39.18 | 39.18 | 37.91 | 38.14 | 360,049 | -1.22(-3.09%) |
May 10, 2011 | 39.28 | 39.50 | 38.93 | 39.36 | 276,309 | +0.16(+0.41%) |
May 09, 2011 | 38.91 | 39.34 | 38.66 | 39.20 | 327,288 | +0.69(+1.79%) |
May 06, 2011 | 38.72 | 39.40 | 38.15 | 38.51 | 1,024,381 | +0.20(+0.53%) |
May 05, 2011 | 38.77 | 38.99 | 37.92 | 38.31 | 679,187 | -0.93(-2.38%) |
May 04, 2011 | 39.81 | 39.85 | 38.88 | 39.25 | 414,460 | -0.69(-1.72%) |
May 03, 2011 | 40.76 | 40.76 | 39.55 | 39.93 | 489,343 | -1.07(-2.60%) |
May 02, 2011 | 40.91 | 41.03 | 40.75 | 41.00 | 435,844 | -0.57(-1.38%) |
Apr 29, 2011 | 40.93 | 41.58 | 40.93 | 41.58 | 455,980 | +0.62(+1.51%) |
Apr 28, 2011 | 40.96 | 41.19 | 40.68 | 40.96 | 826,247 | -0.05(-0.13%) |
Apr 27, 2011 | 41.12 | 41.12 | 40.23 | 41.01 | 276,852 | +0.10(+0.24%) |
Apr 26, 2011 | 40.81 | 41.03 | 40.56 | 40.91 | 312,823 | +0.21(+0.52%) |
Apr 25, 2011 | 41.02 | 41.03 | 40.49 | 40.70 | 214,656 | -0.34(-0.84%) |
Apr 21, 2011 | 40.98 | 41.08 | 40.70 | 41.05 | 220,193 | +0.29(+0.71%) |
Apr 20, 2011 | 40.75 | 40.83 | 40.53 | 40.76 | 305,410 | +0.79(+1.96%) |
Apr 19, 2011 | 39.45 | 40.00 | 39.45 | 39.97 | 347,107 | +0.49(+1.23%) |
Apr 18, 2011 | 39.68 | 39.68 | 38.99 | 39.48 | 475,734 | -0.63(-1.56%) |
Apr 15, 2011 | 39.96 | 40.21 | 39.64 | 40.11 | 263,805 | +0.26(+0.64%) |
Apr 14, 2011 | 39.42 | 39.96 | 39.33 | 39.86 | 316,183 | +0.25(+0.62%) |
Apr 13, 2011 | 39.86 | 40.05 | 39.38 | 39.61 | 377,179 | +0.04(+0.09%) |
Apr 12, 2011 | 40.37 | 40.37 | 39.29 | 39.57 | 918,439 | -1.17(-2.88%) |
Apr 11, 2011 | 41.67 | 41.73 | 40.58 | 40.75 | 353,069 | -0.93(-2.22%) |
Apr 08, 2011 | 41.73 | 41.95 | 41.46 | 41.67 | 233,285 | +0.26(+0.64%) |
Apr 07, 2011 | 41.42 | 41.61 | 41.09 | 41.41 | 241,714 | -0.01(-0.02%) |
Apr 06, 2011 | 42.16 | 42.18 | 41.26 | 41.42 | 309,987 | -0.41(-0.97%) |
Apr 05, 2011 | 41.44 | 41.97 | 41.42 | 41.82 | 287,038 | +0.33(+0.79%) |
Apr 04, 2011 | 41.64 | 41.74 | 41.42 | 41.50 | 461,590 | +0.10(+0.23%) |
Apr 01, 2011 | 41.55 | 41.71 | 41.28 | 41.40 | 495,863 | +0.07(+0.17%) |
Mar 31, 2011 | 41.61 | 41.79 | 41.30 | 41.33 | 325,164 | -0.04(-0.09%) |
Mar 30, 2011 | 41.21 | 41.48 | 40.96 | 41.36 | 317,782 | +0.39(+0.95%) |
Mar 29, 2011 | 40.56 | 41.01 | 40.32 | 40.98 | 203,851 | +0.46(+1.13%) |
Mar 28, 2011 | 40.71 | 41.07 | 40.52 | 40.52 | 524,814 | -0.21(-0.52%) |
Mar 25, 2011 | 40.60 | 40.91 | 40.36 | 40.73 | 231,314 | +0.25(+0.62%) |
Mar 24, 2011 | 40.65 | 40.66 | 40.15 | 40.48 | 611,480 | +0.08(+0.20%) |
Mar 23, 2011 | 40.13 | 40.53 | 40.03 | 40.40 | 256,529 | +0.17(+0.42%) |
Mar 22, 2011 | 40.35 | 40.36 | 40.06 | 40.23 | 238,100 | -0.04(-0.09%) |
Mar 21, 2011 | 40.16 | 40.28 | 40.05 | 40.27 | 313,187 | +1.09(+2.79%) |
Mar 18, 2011 | 39.73 | 39.73 | 39.04 | 39.17 | 232,947 | +0.00(+0.00%) |
Mar 17, 2011 | 38.68 | 39.33 | 38.53 | 39.17 | 426,666 | +1.14(+2.99%) |
Mar 16, 2011 | 38.73 | 39.12 | 37.62 | 38.04 | 395,699 | -0.62(-1.62%) |
Mar 15, 2011 | 38.40 | 38.95 | 38.36 | 38.66 | 386,640 | -0.30(-0.77%) |
Mar 14, 2011 | 38.51 | 39.06 | 38.33 | 38.96 | 258,397 | +0.08(+0.20%) |
Mar 11, 2011 | 37.92 | 39.14 | 37.77 | 38.88 | 395,751 | +0.63(+1.66%) |
Mar 10, 2011 | 39.08 | 39.09 | 38.15 | 38.25 | 371,189 | -1.44(-3.62%) |
Mar 09, 2011 | 39.94 | 40.11 | 39.33 | 39.69 | 251,187 | -0.33(-0.84%) |
Mar 08, 2011 | 40.50 | 40.50 | 39.69 | 40.02 | 223,021 | -0.38(-0.94%) |
Mar 07, 2011 | 41.12 | 41.26 | 40.21 | 40.40 | 235,886 | -0.41(-0.99%) |
Mar 04, 2011 | 40.95 | 41.01 | 40.53 | 40.80 | 586,524 | -0.07(-0.17%) |
Mar 03, 2011 | 40.70 | 40.90 | 40.43 | 40.88 | 453,014 | +0.41(+1.02%) |
Mar 02, 2011 | 40.18 | 40.51 | 39.99 | 40.46 | 802,644 | +0.22(+0.55%) |
Mar 01, 2011 | 41.06 | 41.09 | 40.21 | 40.24 | 312,590 | -0.55(-1.34%) |
Feb 28, 2011 | 40.55 | 40.79 | 40.35 | 40.79 | 360,197 | +0.41(+1.00%) |
Feb 25, 2011 | 39.88 | 40.42 | 39.82 | 40.38 | 253,006 | +0.76(+1.91%) |
Feb 24, 2011 | 40.51 | 40.51 | 39.40 | 39.62 | 613,322 | -0.62(-1.53%) |
Feb 23, 2011 | 39.72 | 40.53 | 39.72 | 40.24 | 372,279 | +0.67(+1.69%) |
Feb 22, 2011 | 40.31 | 40.57 | 39.43 | 39.57 | 358,804 | -0.56(-1.40%) |
Feb 18, 2011 | 40.19 | 40.33 | 39.95 | 40.13 | 395,081 | +0.04(+0.09%) |
Feb 17, 2011 | 39.65 | 40.19 | 39.63 | 40.10 | 321,066 | +0.42(+1.07%) |
Feb 16, 2011 | 39.40 | 39.76 | 39.20 | 39.68 | 240,906 | +0.55(+1.40%) |
Feb 15, 2011 | 39.30 | 39.45 | 39.02 | 39.13 | 159,512 | -0.19(-0.49%) |
Feb 14, 2011 | 38.56 | 39.38 | 38.56 | 39.32 | 429,575 | +0.80(+2.08%) |
Feb 11, 2011 | 38.52 | 38.83 | 38.35 | 38.52 | 465,292 | -0.01(-0.02%) |
Feb 10, 2011 | 38.10 | 38.61 | 37.99 | 38.53 | 202,973 | +0.28(+0.74%) |
Feb 09, 2011 | 38.62 | 38.75 | 38.03 | 38.25 | 245,890 | -0.55(-1.41%) |
Feb 08, 2011 | 38.86 | 38.86 | 38.41 | 38.80 | 265,017 | +0.04(+0.09%) |
Feb 07, 2011 | 38.76 | 39.16 | 38.73 | 38.76 | 290,946 | +0.15(+0.39%) |
Feb 04, 2011 | 38.91 | 38.95 | 38.43 | 38.61 | 376,257 | -0.23(-0.59%) |
Feb 03, 2011 | 38.76 | 38.86 | 38.27 | 38.84 | 147,898 | +0.15(+0.39%) |
Feb 02, 2011 | 38.70 | 38.97 | 38.48 | 38.69 | 452,149 | -0.03(-0.07%) |
Feb 01, 2011 | 38.37 | 38.76 | 38.29 | 38.72 | 324,034 | +0.61(+1.59%) |
Jan 31, 2011 | 37.42 | 38.11 | 37.32 | 38.11 | 244,752 | +0.89(+2.39%) |
Jan 28, 2011 | 37.18 | 37.48 | 37.06 | 37.22 | 304,484 | +0.00(+0.00%) |
Jan 27, 2011 | 37.59 | 37.59 | 37.06 | 37.22 | 263,429 | -0.33(-0.89%) |
Jan 26, 2011 | 36.64 | 37.63 | 36.64 | 37.55 | 344,013 | +1.00(+2.74%) |
Jan 25, 2011 | 36.70 | 36.70 | 36.17 | 36.55 | 253,771 | -0.23(-0.63%) |
Jan 24, 2011 | 36.67 | 36.95 | 36.54 | 36.79 | 138,543 | +0.16(+0.43%) |
Jan 21, 2011 | 36.94 | 37.01 | 36.53 | 36.63 | 243,500 | +0.02(+0.05%) |
Jan 20, 2011 | 36.58 | 36.66 | 36.01 | 36.61 | 265,227 | -0.34(-0.93%) |
Jan 19, 2011 | 37.57 | 37.59 | 36.88 | 36.95 | 583,206 | -0.50(-1.34%) |
Jan 18, 2011 | 37.11 | 37.47 | 37.11 | 37.46 | 242,349 | +0.33(+0.88%) |
Jan 14, 2011 | 36.92 | 37.17 | 36.68 | 37.13 | 204,153 | +0.18(+0.48%) |
Jan 13, 2011 | 37.25 | 37.34 | 36.85 | 36.95 | 223,251 | -0.26(-0.71%) |
Jan 12, 2011 | 37.14 | 37.26 | 36.99 | 37.22 | 465,849 | +0.38(+1.03%) |
Jan 11, 2011 | 36.44 | 36.86 | 36.44 | 36.84 | 127,244 | +0.64(+1.78%) |
Jan 10, 2011 | 36.09 | 36.24 | 35.84 | 36.20 | 496,627 | -0.04(-0.12%) |
Jan 07, 2011 | 36.12 | 36.42 | 35.90 | 36.24 | 249,234 | +0.14(+0.39%) |
Jan 06, 2011 | 36.71 | 36.71 | 35.99 | 36.10 | 679,159 | -0.48(-1.30%) |
Jan 05, 2011 | 36.38 | 36.66 | 36.12 | 36.58 | 353,649 | +0.04(+0.10%) |
Jan 04, 2011 | 37.05 | 37.09 | 36.10 | 36.54 | 492,830 | -0.39(-1.05%) |