Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 26.25 | 26.39 | 26.25 | 26.33 | 222,922 | +0.08(+0.29%) |
Dec 29, 2011 | 26.09 | 26.32 | 26.02 | 26.25 | 296,570 | +0.40(+1.55%) |
Dec 28, 2011 | 26.09 | 26.22 | 25.84 | 25.85 | 282,257 | -0.37(-1.41%) |
Dec 27, 2011 | 26.25 | 26.37 | 26.16 | 26.22 | 323,979 | -0.12(-0.46%) |
Dec 23, 2011 | 26.34 | 26.37 | 26.21 | 26.34 | 224,861 | +0.20(+0.76%) |
Dec 21, 2011 | 25.95 | 26.16 | 25.81 | 26.14 | 293,292 | +0.20(+0.76%) |
Dec 20, 2011 | 25.71 | 26.00 | 25.71 | 25.95 | 361,367 | +0.84(+3.33%) |
Dec 19, 2011 | 25.61 | 25.61 | 25.09 | 25.11 | 246,078 | -0.75(-2.89%) |
Dec 16, 2011 | 25.86 | 25.99 | 25.72 | 25.86 | 413,750 | +0.23(+0.89%) |
Dec 15, 2011 | 25.90 | 25.91 | 25.60 | 25.63 | 158,195 | +0.08(+0.32%) |
Dec 14, 2011 | 25.78 | 25.83 | 25.48 | 25.55 | 293,216 | -0.30(-1.15%) |
Dec 13, 2011 | 26.16 | 26.42 | 25.70 | 25.85 | 253,159 | -0.18(-0.68%) |
Dec 12, 2011 | 26.23 | 26.28 | 25.85 | 26.02 | 198,121 | -0.71(-2.65%) |
Dec 09, 2011 | 26.41 | 26.77 | 26.34 | 26.73 | 218,081 | +0.58(+2.20%) |
Dec 08, 2011 | 26.64 | 26.67 | 26.16 | 26.16 | 191,516 | -0.74(-2.76%) |
Dec 07, 2011 | 26.80 | 27.04 | 26.63 | 26.90 | 204,111 | +0.08(+0.28%) |
Dec 06, 2011 | 26.90 | 26.99 | 26.71 | 26.82 | 274,319 | -0.29(-1.05%) |
Dec 05, 2011 | 27.31 | 27.32 | 26.97 | 27.11 | 286,550 | +0.11(+0.40%) |
Dec 02, 2011 | 27.18 | 27.28 | 26.93 | 27.00 | 166,952 | +0.06(+0.24%) |
Dec 01, 2011 | 26.95 | 27.16 | 26.88 | 26.94 | 339,944 | -0.13(-0.47%) |
Nov 30, 2011 | 26.76 | 27.09 | 26.73 | 27.06 | 392,170 | +1.21(+4.68%) |
Nov 29, 2011 | 25.99 | 26.05 | 25.78 | 25.85 | 161,424 | -0.04(-0.17%) |
Nov 28, 2011 | 26.04 | 26.09 | 25.76 | 25.90 | 257,650 | +0.72(+2.84%) |
Nov 25, 2011 | 25.28 | 25.35 | 25.08 | 25.18 | 181,617 | +0.03(+0.13%) |
Nov 23, 2011 | 25.45 | 25.50 | 25.06 | 25.15 | 339,778 | -0.55(-2.14%) |
Nov 22, 2011 | 26.00 | 26.00 | 25.55 | 25.70 | 153,602 | -0.10(-0.37%) |
Nov 21, 2011 | 25.99 | 26.00 | 25.56 | 25.80 | 153,490 | -0.85(-3.19%) |
Nov 18, 2011 | 26.89 | 26.89 | 26.52 | 26.64 | 97,434 | +0.09(+0.36%) |
Nov 17, 2011 | 27.07 | 27.24 | 26.45 | 26.55 | 227,240 | -0.41(-1.53%) |
Nov 16, 2011 | 27.11 | 27.32 | 26.94 | 26.96 | 84,773 | -0.39(-1.41%) |
Nov 15, 2011 | 27.22 | 27.51 | 27.14 | 27.35 | 137,361 | +0.13(+0.49%) |
Nov 14, 2011 | 27.52 | 27.52 | 27.18 | 27.21 | 274,953 | -0.30(-1.11%) |
Nov 11, 2011 | 27.23 | 27.58 | 27.23 | 27.52 | 200,769 | +0.52(+1.92%) |
Nov 10, 2011 | 27.18 | 27.24 | 26.77 | 27.00 | 196,958 | +0.10(+0.35%) |
Nov 09, 2011 | 27.25 | 27.36 | 26.81 | 26.90 | 386,350 | -1.28(-4.54%) |
Nov 08, 2011 | 27.96 | 28.23 | 27.68 | 28.18 | 246,491 | +0.43(+1.55%) |
Nov 07, 2011 | 27.64 | 27.82 | 27.39 | 27.75 | 143,778 | +0.04(+0.16%) |
Nov 04, 2011 | 27.71 | 27.80 | 27.38 | 27.71 | 144,399 | -0.15(-0.55%) |
Nov 03, 2011 | 27.77 | 27.91 | 27.33 | 27.86 | 111,791 | +0.27(+0.96%) |
Nov 02, 2011 | 27.61 | 27.71 | 27.28 | 27.59 | 117,703 | +0.63(+2.32%) |
Nov 01, 2011 | 26.73 | 27.16 | 26.62 | 26.97 | 334,683 | -0.50(-1.81%) |
Oct 31, 2011 | 27.88 | 27.88 | 27.45 | 27.47 | 203,091 | -0.90(-3.17%) |
Oct 28, 2011 | 28.15 | 28.47 | 28.13 | 28.37 | 133,525 | -0.39(-1.36%) |
Oct 27, 2011 | 28.26 | 29.03 | 28.01 | 28.76 | 958,764 | +1.65(+6.07%) |
Oct 26, 2011 | 27.24 | 27.26 | 26.76 | 27.11 | 91,007 | +0.31(+1.16%) |
Oct 25, 2011 | 27.01 | 27.07 | 26.69 | 26.80 | 222,152 | -0.52(-1.90%) |
Oct 24, 2011 | 26.88 | 27.39 | 26.84 | 27.32 | 153,367 | +0.63(+2.37%) |
Oct 21, 2011 | 26.56 | 26.71 | 26.49 | 26.69 | 159,037 | +0.58(+2.21%) |
Oct 20, 2011 | 26.36 | 26.37 | 25.81 | 26.11 | 190,244 | -0.41(-1.53%) |
Oct 19, 2011 | 26.91 | 26.95 | 26.49 | 26.52 | 101,113 | -0.48(-1.78%) |
Oct 18, 2011 | 26.68 | 27.15 | 26.38 | 27.00 | 524,263 | +0.41(+1.55%) |
Oct 17, 2011 | 27.11 | 27.11 | 26.58 | 26.59 | 79,480 | -0.50(-1.85%) |
Oct 14, 2011 | 27.04 | 27.12 | 26.85 | 27.09 | 113,095 | +0.39(+1.47%) |
Oct 13, 2011 | 26.49 | 26.73 | 26.31 | 26.69 | 155,089 | -0.03(-0.10%) |
Oct 12, 2011 | 26.68 | 26.97 | 26.53 | 26.72 | 119,875 | +0.64(+2.45%) |
Oct 11, 2011 | 25.90 | 26.19 | 25.82 | 26.08 | 120,653 | +0.08(+0.32%) |
Oct 10, 2011 | 25.63 | 26.09 | 25.63 | 26.00 | 104,910 | +0.87(+3.48%) |
Oct 07, 2011 | 25.36 | 25.47 | 25.00 | 25.12 | 132,990 | -0.20(-0.78%) |
Oct 06, 2011 | 24.90 | 25.35 | 24.76 | 25.32 | 185,952 | +0.41(+1.63%) |
Oct 05, 2011 | 24.38 | 24.97 | 24.26 | 24.91 | 168,308 | +0.36(+1.47%) |
Oct 04, 2011 | 24.04 | 24.60 | 23.67 | 24.55 | 441,478 | +0.53(+2.19%) |
Oct 03, 2011 | 24.57 | 24.77 | 23.98 | 24.03 | 292,998 | -0.46(-1.89%) |
Sep 30, 2011 | 25.03 | 25.21 | 24.46 | 24.49 | 256,826 | -0.75(-2.99%) |
Sep 29, 2011 | 25.53 | 25.67 | 25.01 | 25.24 | 139,647 | +0.28(+1.12%) |
Sep 28, 2011 | 25.49 | 25.66 | 24.95 | 24.97 | 293,893 | -0.60(-2.33%) |
Sep 27, 2011 | 25.76 | 26.02 | 25.47 | 25.56 | 308,145 | +0.56(+2.26%) |
Sep 26, 2011 | 24.86 | 25.05 | 24.40 | 25.00 | 330,949 | -0.23(-0.92%) |
Sep 23, 2011 | 25.12 | 25.34 | 24.97 | 25.23 | 654,906 | +0.26(+1.05%) |
Sep 22, 2011 | 25.61 | 25.71 | 24.71 | 24.97 | 763,230 | -1.58(-5.96%) |
Sep 21, 2011 | 27.20 | 27.28 | 26.53 | 26.55 | 203,869 | -0.69(-2.54%) |
Sep 20, 2011 | 27.52 | 27.70 | 27.20 | 27.24 | 131,417 | -0.19(-0.70%) |
Sep 19, 2011 | 27.34 | 27.51 | 27.12 | 27.43 | 234,037 | -0.70(-2.50%) |
Sep 16, 2011 | 28.18 | 28.21 | 27.96 | 28.14 | 101,233 | +0.08(+0.29%) |
Sep 15, 2011 | 27.92 | 28.06 | 27.65 | 28.06 | 583,324 | +0.36(+1.28%) |
Sep 14, 2011 | 27.58 | 27.87 | 27.18 | 27.70 | 156,807 | -0.14(-0.49%) |
Sep 13, 2011 | 27.83 | 27.88 | 27.54 | 27.84 | 173,743 | -0.04(-0.13%) |
Sep 12, 2011 | 27.71 | 27.95 | 27.39 | 27.88 | 302,411 | -0.19(-0.67%) |
Sep 09, 2011 | 28.52 | 28.54 | 27.96 | 28.06 | 410,568 | -0.67(-2.34%) |
Sep 08, 2011 | 28.90 | 29.14 | 28.66 | 28.74 | 134,525 | -0.64(-2.18%) |
Sep 07, 2011 | 29.07 | 29.40 | 28.95 | 29.38 | 238,544 | +0.66(+2.30%) |
Sep 06, 2011 | 28.33 | 28.75 | 28.18 | 28.72 | 283,860 | -0.42(-1.43%) |
Sep 02, 2011 | 29.31 | 29.43 | 29.10 | 29.14 | 200,676 | -0.44(-1.50%) |
Sep 01, 2011 | 29.82 | 29.97 | 29.52 | 29.58 | 109,561 | -0.15(-0.50%) |
Aug 31, 2011 | 29.83 | 29.90 | 29.64 | 29.73 | 152,847 | +0.42(+1.45%) |
Aug 30, 2011 | 29.35 | 29.43 | 29.02 | 29.30 | 185,713 | +0.02(+0.09%) |
Aug 29, 2011 | 28.95 | 29.31 | 28.87 | 29.28 | 226,078 | +0.80(+2.80%) |
Aug 26, 2011 | 28.14 | 28.61 | 27.80 | 28.48 | 166,076 | +0.27(+0.97%) |
Aug 25, 2011 | 28.71 | 28.79 | 28.03 | 28.21 | 206,607 | -0.78(-2.68%) |
Aug 24, 2011 | 28.84 | 29.07 | 28.58 | 28.98 | 198,476 | -0.39(-1.32%) |
Aug 23, 2011 | 28.72 | 29.37 | 28.61 | 29.37 | 264,806 | +0.87(+3.04%) |
Aug 22, 2011 | 28.74 | 28.91 | 28.43 | 28.50 | 387,532 | +0.07(+0.26%) |
Aug 19, 2011 | 28.41 | 28.96 | 28.36 | 28.43 | 1,862,314 | -0.18(-0.63%) |
Aug 18, 2011 | 28.97 | 28.97 | 28.32 | 28.61 | 238,085 | -1.10(-3.71%) |
Aug 17, 2011 | 29.74 | 29.94 | 29.57 | 29.71 | 235,545 | +0.22(+0.73%) |
Aug 16, 2011 | 29.60 | 29.70 | 29.22 | 29.50 | 269,074 | -0.25(-0.83%) |
Aug 15, 2011 | 29.54 | 29.80 | 29.48 | 29.75 | 167,613 | +0.64(+2.20%) |
Aug 12, 2011 | 29.22 | 29.39 | 28.90 | 29.10 | 501,663 | +0.09(+0.30%) |
Aug 11, 2011 | 28.16 | 29.30 | 28.00 | 29.02 | 435,926 | +1.38(+4.98%) |
Aug 10, 2011 | 28.25 | 28.51 | 27.57 | 27.64 | 605,628 | -1.08(-3.77%) |
Aug 09, 2011 | 29.78 | 28.85 | 27.28 | 28.72 | 564,015 | +1.41(+5.18%) |
Aug 08, 2011 | 28.65 | 28.92 | 27.04 | 27.31 | 1,192,740 | -2.42(-8.15%) |
Aug 05, 2011 | 30.35 | 30.48 | 29.05 | 29.73 | 466,958 | -0.61(-2.01%) |
Aug 04, 2011 | 31.35 | 31.40 | 30.27 | 30.34 | 541,974 | -1.81(-5.64%) |
Aug 03, 2011 | 32.26 | 32.38 | 31.66 | 32.16 | 351,635 | -0.09(-0.28%) |
Aug 02, 2011 | 32.70 | 32.83 | 32.25 | 32.25 | 152,528 | -0.63(-1.92%) |
Aug 01, 2011 | 33.31 | 33.31 | 32.70 | 32.88 | 187,839 | -0.10(-0.30%) |
Jul 29, 2011 | 32.73 | 33.11 | 32.67 | 32.98 | 261,164 | +0.00(+0.00%) |
Jul 28, 2011 | 33.02 | 33.28 | 32.95 | 32.98 | 115,876 | +0.09(+0.27%) |
Jul 27, 2011 | 33.21 | 33.24 | 32.80 | 32.89 | 211,096 | -0.27(-0.81%) |
Jul 26, 2011 | 33.18 | 33.35 | 33.10 | 33.16 | 69,295 | +0.13(+0.40%) |
Jul 25, 2011 | 33.02 | 33.13 | 32.85 | 33.03 | 124,649 | -0.24(-0.71%) |
Jul 22, 2011 | 33.30 | 33.34 | 33.22 | 33.26 | 78,950 | +0.08(+0.24%) |
Jul 21, 2011 | 32.87 | 33.26 | 32.80 | 33.18 | 140,890 | +0.44(+1.33%) |
Jul 20, 2011 | 32.75 | 32.79 | 32.66 | 32.75 | 163,775 | +0.09(+0.29%) |
Jul 19, 2011 | 32.47 | 32.71 | 32.44 | 32.65 | 115,854 | +0.44(+1.35%) |
Jul 18, 2011 | 32.34 | 32.37 | 32.07 | 32.22 | 188,510 | -0.33(-1.01%) |
Jul 15, 2011 | 32.54 | 32.59 | 32.36 | 32.55 | 84,205 | +0.34(+1.04%) |
Jul 14, 2011 | 32.45 | 32.63 | 32.12 | 32.21 | 158,343 | -0.19(-0.58%) |
Jul 13, 2011 | 32.33 | 32.70 | 32.27 | 32.40 | 146,532 | +0.34(+1.07%) |
Jul 12, 2011 | 32.15 | 32.26 | 32.00 | 32.06 | 102,227 | -0.22(-0.68%) |
Jul 11, 2011 | 32.65 | 32.65 | 32.23 | 32.27 | 194,324 | -0.81(-2.45%) |
Jul 08, 2011 | 33.11 | 33.19 | 32.83 | 33.08 | 181,167 | -0.38(-1.14%) |
Jul 07, 2011 | 33.32 | 33.49 | 33.32 | 33.46 | 139,439 | +0.46(+1.40%) |
Jul 06, 2011 | 33.03 | 33.08 | 32.85 | 33.00 | 112,143 | -0.09(-0.26%) |
Jul 05, 2011 | 33.10 | 33.13 | 32.92 | 33.09 | 161,630 | +0.08(+0.25%) |
Jul 01, 2011 | 32.92 | 33.10 | 32.69 | 33.01 | 213,037 | +0.29(+0.89%) |
Jun 30, 2011 | 32.43 | 32.73 | 32.38 | 32.72 | 178,703 | +0.50(+1.55%) |
Jun 29, 2011 | 32.21 | 32.44 | 32.09 | 32.22 | 270,535 | +0.12(+0.37%) |
Jun 28, 2011 | 31.81 | 32.13 | 31.69 | 32.10 | 115,109 | +0.34(+1.08%) |
Jun 27, 2011 | 31.50 | 31.83 | 31.36 | 31.76 | 102,814 | +0.27(+0.87%) |
Jun 24, 2011 | 31.66 | 31.84 | 31.40 | 31.48 | 113,103 | -0.08(-0.26%) |
Jun 23, 2011 | 31.43 | 31.66 | 31.14 | 31.56 | 211,473 | -0.30(-0.94%) |
Jun 22, 2011 | 31.97 | 32.04 | 31.77 | 31.86 | 124,927 | -0.22(-0.69%) |
Jun 21, 2011 | 32.00 | 32.13 | 31.89 | 32.08 | 332,429 | +0.25(+0.77%) |
Jun 20, 2011 | 31.84 | 31.92 | 31.82 | 31.84 | 221,652 | -0.20(-0.63%) |
Jun 17, 2011 | 31.99 | 32.22 | 31.89 | 32.04 | 688,473 | +0.31(+0.99%) |
Jun 16, 2011 | 31.83 | 31.92 | 31.51 | 31.73 | 159,172 | -0.31(-0.96%) |
Jun 15, 2011 | 32.33 | 32.41 | 31.92 | 32.03 | 550,666 | -0.71(-2.18%) |
Jun 14, 2011 | 32.70 | 32.85 | 32.59 | 32.75 | 400,731 | +0.46(+1.43%) |
Jun 13, 2011 | 32.56 | 32.61 | 32.23 | 32.29 | 422,964 | -0.23(-0.72%) |
Jun 10, 2011 | 32.84 | 32.84 | 32.43 | 32.52 | 213,426 | -0.58(-1.75%) |
Jun 09, 2011 | 32.99 | 33.20 | 32.94 | 33.10 | 91,936 | +0.08(+0.24%) |
Jun 08, 2011 | 33.21 | 33.21 | 32.94 | 33.02 | 83,194 | -0.34(-1.01%) |
Jun 07, 2011 | 33.45 | 33.53 | 33.36 | 33.36 | 89,533 | +0.33(+0.99%) |
Jun 06, 2011 | 33.40 | 33.40 | 33.01 | 33.03 | 99,426 | -0.39(-1.16%) |
Jun 03, 2011 | 33.22 | 33.53 | 33.19 | 33.42 | 194,322 | +0.87(+2.66%) |
May 24, 2011 | 32.52 | 32.64 | 32.46 | 32.55 | 132,636 | +0.20(+0.61%) |
May 23, 2011 | 32.49 | 32.49 | 32.17 | 32.35 | 278,793 | -0.66(-1.99%) |
May 20, 2011 | 33.18 | 33.28 | 32.82 | 33.01 | 127,724 | -0.28(-0.83%) |
May 19, 2011 | 33.34 | 33.39 | 33.16 | 33.29 | 131,545 | -0.12(-0.37%) |
May 18, 2011 | 33.15 | 33.50 | 33.14 | 33.41 | 239,441 | +0.43(+1.30%) |
May 17, 2011 | 32.92 | 33.07 | 32.71 | 32.98 | 373,354 | -0.00(-0.01%) |
May 16, 2011 | 33.09 | 33.29 | 32.93 | 32.99 | 157,140 | -0.26(-0.77%) |
May 13, 2011 | 33.80 | 33.80 | 33.07 | 33.24 | 147,707 | -0.66(-1.95%) |
May 12, 2011 | 33.61 | 33.91 | 33.37 | 33.90 | 117,334 | +0.28(+0.82%) |
May 11, 2011 | 33.88 | 33.97 | 33.49 | 33.63 | 191,318 | -0.54(-1.58%) |
May 10, 2011 | 34.01 | 34.21 | 33.91 | 34.17 | 130,570 | +0.23(+0.67%) |
May 09, 2011 | 33.80 | 34.06 | 33.64 | 33.94 | 130,082 | +0.17(+0.51%) |
May 06, 2011 | 33.98 | 34.20 | 33.68 | 33.77 | 186,356 | +0.25(+0.73%) |
May 05, 2011 | 33.80 | 33.80 | 33.29 | 33.52 | 186,198 | -0.41(-1.20%) |
May 04, 2011 | 34.12 | 34.23 | 33.74 | 33.93 | 227,424 | -0.21(-0.61%) |
May 03, 2011 | 34.32 | 34.60 | 33.95 | 34.14 | 189,740 | -0.46(-1.33%) |
May 02, 2011 | 34.58 | 34.62 | 34.54 | 34.60 | 185,481 | -0.14(-0.41%) |
Apr 29, 2011 | 34.49 | 34.75 | 34.43 | 34.74 | 165,539 | +0.22(+0.62%) |
Apr 28, 2011 | 34.41 | 34.52 | 34.32 | 34.52 | 182,926 | -0.11(-0.32%) |
Apr 27, 2011 | 34.53 | 34.66 | 34.23 | 34.63 | 405,724 | +0.13(+0.37%) |
Apr 26, 2011 | 34.35 | 34.60 | 34.26 | 34.51 | 111,580 | +0.26(+0.77%) |
Apr 25, 2011 | 34.31 | 34.38 | 34.17 | 34.24 | 198,809 | -0.12(-0.36%) |
Apr 21, 2011 | 34.35 | 34.40 | 34.17 | 34.36 | 110,848 | +0.24(+0.70%) |
Apr 20, 2011 | 34.14 | 34.24 | 34.07 | 34.12 | 149,899 | +0.53(+1.59%) |
Apr 19, 2011 | 33.41 | 33.68 | 33.27 | 33.59 | 401,680 | +0.38(+1.15%) |
Apr 18, 2011 | 33.36 | 33.36 | 32.86 | 33.21 | 200,312 | -0.53(-1.58%) |
Apr 15, 2011 | 33.65 | 33.80 | 33.61 | 33.74 | 245,938 | -0.02(-0.05%) |
Apr 14, 2011 | 33.50 | 33.77 | 33.40 | 33.76 | 478,667 | +0.15(+0.44%) |
Apr 13, 2011 | 33.79 | 33.80 | 33.40 | 33.61 | 228,541 | +0.28(+0.85%) |
Apr 12, 2011 | 33.52 | 33.65 | 33.22 | 33.33 | 378,414 | -0.37(-1.11%) |
Apr 11, 2011 | 33.94 | 33.96 | 33.64 | 33.71 | 425,974 | -0.18(-0.54%) |
Apr 08, 2011 | 34.06 | 34.17 | 33.78 | 33.89 | 160,736 | +0.01(+0.04%) |
Apr 07, 2011 | 33.91 | 34.06 | 33.75 | 33.88 | 217,095 | +0.05(+0.15%) |
Apr 06, 2011 | 33.80 | 33.92 | 33.73 | 33.83 | 270,805 | +0.23(+0.68%) |
Apr 05, 2011 | 33.50 | 33.73 | 33.41 | 33.60 | 170,929 | -0.01(-0.04%) |
Apr 04, 2011 | 33.20 | 33.61 | 33.20 | 33.61 | 207,017 | +0.21(+0.63%) |
Apr 01, 2011 | 33.18 | 33.45 | 33.14 | 33.41 | 203,718 | +0.53(+1.62%) |
Mar 31, 2011 | 32.48 | 32.94 | 32.48 | 32.87 | 332,393 | +0.47(+1.45%) |
Mar 30, 2011 | 32.27 | 32.49 | 32.25 | 32.40 | 112,831 | +0.30(+0.94%) |
Mar 29, 2011 | 31.78 | 32.11 | 31.78 | 32.10 | 106,608 | +0.36(+1.12%) |
Mar 28, 2011 | 31.84 | 31.87 | 31.73 | 31.75 | 96,891 | -0.10(-0.33%) |
Mar 25, 2011 | 31.85 | 31.98 | 31.77 | 31.85 | 139,649 | -0.04(-0.12%) |
Mar 24, 2011 | 31.65 | 31.93 | 31.59 | 31.89 | 154,189 | +0.39(+1.25%) |
Mar 23, 2011 | 31.19 | 31.59 | 31.12 | 31.49 | 339,867 | +0.36(+1.15%) |
Mar 22, 2011 | 31.28 | 31.28 | 31.10 | 31.14 | 115,877 | +0.01(+0.02%) |
Mar 21, 2011 | 31.15 | 31.19 | 31.07 | 31.13 | 281,336 | +0.56(+1.84%) |
Mar 18, 2011 | 30.71 | 30.89 | 30.53 | 30.57 | 149,087 | +0.26(+0.85%) |
Mar 17, 2011 | 30.42 | 30.53 | 30.23 | 30.31 | 164,529 | +0.35(+1.17%) |
Mar 16, 2011 | 30.59 | 30.64 | 29.81 | 29.96 | 263,655 | -0.71(-2.30%) |
Mar 15, 2011 | 30.36 | 30.72 | 30.34 | 30.67 | 391,981 | -0.47(-1.52%) |
Mar 14, 2011 | 30.92 | 31.16 | 30.84 | 31.14 | 102,701 | -0.04(-0.12%) |
Mar 11, 2011 | 30.83 | 31.35 | 30.80 | 31.18 | 215,298 | +0.21(+0.67%) |
Mar 10, 2011 | 31.39 | 31.45 | 30.92 | 30.97 | 372,911 | -0.67(-2.13%) |
Mar 09, 2011 | 31.51 | 31.65 | 31.40 | 31.64 | 244,204 | +0.14(+0.45%) |
Mar 08, 2011 | 31.21 | 31.56 | 31.13 | 31.50 | 185,486 | +0.50(+1.62%) |
Mar 07, 2011 | 31.41 | 31.53 | 30.86 | 31.00 | 258,232 | -0.34(-1.08%) |
Mar 04, 2011 | 31.48 | 31.48 | 31.16 | 31.34 | 378,455 | -0.02(-0.08%) |
Mar 03, 2011 | 31.10 | 31.43 | 31.10 | 31.36 | 169,272 | +0.59(+1.93%) |
Mar 02, 2011 | 30.51 | 30.84 | 30.51 | 30.77 | 213,079 | +0.34(+1.11%) |
Mar 01, 2011 | 30.91 | 30.91 | 30.41 | 30.43 | 245,538 | -0.42(-1.35%) |
Feb 28, 2011 | 30.75 | 30.85 | 30.64 | 30.84 | 200,101 | +0.26(+0.86%) |
Feb 25, 2011 | 30.48 | 30.64 | 30.46 | 30.58 | 432,720 | +0.45(+1.49%) |
Feb 24, 2011 | 30.26 | 30.26 | 29.88 | 30.13 | 631,403 | -0.31(-1.01%) |
Feb 23, 2011 | 30.73 | 30.73 | 30.19 | 30.44 | 607,011 | -0.32(-1.04%) |
Feb 22, 2011 | 31.18 | 31.18 | 30.61 | 30.76 | 479,254 | -1.18(-3.69%) |
Feb 18, 2011 | 31.80 | 31.95 | 31.73 | 31.94 | 177,011 | +0.22(+0.70%) |
Feb 17, 2011 | 31.57 | 31.73 | 31.40 | 31.72 | 248,539 | +0.20(+0.62%) |
Feb 16, 2011 | 31.51 | 31.65 | 31.45 | 31.52 | 545,847 | +0.15(+0.47%) |
Feb 15, 2011 | 31.59 | 31.59 | 31.28 | 31.37 | 127,758 | -0.01(-0.04%) |
Feb 14, 2011 | 31.51 | 31.51 | 31.29 | 31.38 | 334,554 | -0.13(-0.43%) |
Feb 11, 2011 | 31.19 | 31.59 | 31.03 | 31.52 | 458,011 | +0.09(+0.27%) |
Feb 10, 2011 | 31.35 | 31.49 | 31.21 | 31.43 | 834,919 | -0.35(-1.10%) |
Feb 09, 2011 | 32.05 | 32.05 | 31.67 | 31.78 | 673,475 | -0.46(-1.43%) |
Feb 08, 2011 | 32.09 | 32.24 | 31.99 | 32.24 | 201,068 | +0.05(+0.15%) |
Feb 07, 2011 | 32.16 | 32.30 | 32.09 | 32.19 | 324,721 | +0.25(+0.79%) |
Feb 04, 2011 | 31.91 | 31.95 | 31.76 | 31.94 | 493,323 | +0.10(+0.31%) |
Feb 03, 2011 | 32.11 | 32.11 | 31.75 | 31.84 | 288,227 | -0.27(-0.84%) |
Feb 02, 2011 | 32.17 | 32.28 | 32.05 | 32.11 | 248,305 | -0.23(-0.70%) |
Feb 01, 2011 | 31.91 | 32.35 | 31.86 | 32.34 | 529,398 | +0.50(+1.58%) |
Jan 31, 2011 | 31.75 | 31.89 | 31.69 | 31.84 | 279,464 | +0.26(+0.84%) |
Jan 28, 2011 | 32.70 | 32.70 | 31.57 | 31.57 | 878,122 | -1.23(-3.76%) |
Jan 27, 2011 | 33.06 | 33.06 | 32.80 | 32.81 | 379,661 | -0.13(-0.39%) |
Jan 26, 2011 | 32.89 | 32.97 | 32.72 | 32.94 | 762,269 | +0.30(+0.92%) |
Jan 25, 2011 | 32.63 | 32.69 | 32.44 | 32.64 | 241,015 | -0.15(-0.45%) |
Jan 24, 2011 | 32.71 | 32.80 | 32.59 | 32.78 | 253,183 | +0.04(+0.13%) |
Jan 21, 2011 | 32.93 | 32.93 | 32.69 | 32.74 | 271,607 | -0.12(-0.35%) |
Jan 20, 2011 | 33.08 | 33.08 | 32.57 | 32.86 | 500,722 | -0.39(-1.18%) |
Jan 19, 2011 | 33.55 | 33.58 | 33.17 | 33.25 | 319,416 | -0.28(-0.82%) |
Jan 18, 2011 | 33.53 | 33.56 | 33.38 | 33.53 | 792,175 | -0.17(-0.49%) |
Jan 14, 2011 | 33.51 | 33.69 | 33.48 | 33.69 | 344,669 | +0.04(+0.13%) |
Jan 13, 2011 | 33.68 | 33.70 | 33.53 | 33.65 | 274,039 | -0.11(-0.33%) |
Jan 12, 2011 | 33.60 | 33.77 | 33.49 | 33.76 | 477,117 | +0.53(+1.59%) |
Jan 11, 2011 | 33.38 | 33.38 | 33.12 | 33.23 | 625,405 | +0.15(+0.44%) |
Jan 10, 2011 | 33.22 | 33.22 | 32.88 | 33.08 | 1,130,632 | -0.34(-1.01%) |
Jan 07, 2011 | 33.63 | 33.64 | 33.26 | 33.42 | 318,049 | -0.29(-0.87%) |
Jan 06, 2011 | 33.81 | 33.85 | 33.56 | 33.72 | 313,626 | -0.09(-0.25%) |
Jan 05, 2011 | 33.61 | 33.83 | 33.53 | 33.80 | 450,410 | +0.01(+0.04%) |
Jan 04, 2011 | 33.87 | 33.87 | 33.49 | 33.79 | 480,891 | +0.04(+0.13%) |