Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 32.24 | 32.51 | 32.19 | 32.19 | 2,255,278 | -0.06(-0.17%) |
Dec 29, 2011 | 32.05 | 32.32 | 31.97 | 32.24 | 2,271,747 | +0.24(+0.74%) |
Dec 28, 2011 | 32.40 | 32.47 | 31.94 | 32.01 | 2,446,570 | -0.53(-1.63%) |
Dec 27, 2011 | 32.32 | 32.69 | 32.12 | 32.54 | 1,644,988 | +0.10(+0.31%) |
Dec 23, 2011 | 32.66 | 32.67 | 32.25 | 32.44 | 1,996,092 | +0.52(+1.64%) |
Dec 21, 2011 | 32.31 | 32.32 | 31.71 | 31.91 | 3,219,839 | -0.31(-0.96%) |
Dec 20, 2011 | 31.80 | 32.32 | 31.66 | 32.22 | 3,516,332 | +0.93(+2.98%) |
Dec 19, 2011 | 31.68 | 31.76 | 31.24 | 31.29 | 3,645,250 | -0.23(-0.73%) |
Dec 16, 2011 | 31.49 | 32.12 | 31.41 | 31.52 | 5,355,355 | +0.28(+0.88%) |
Dec 15, 2011 | 30.91 | 31.35 | 30.79 | 31.24 | 4,011,246 | +0.68(+2.23%) |
Dec 14, 2011 | 29.91 | 30.87 | 29.79 | 30.56 | 5,445,028 | +0.56(+1.88%) |
Dec 13, 2011 | 30.13 | 30.61 | 29.83 | 30.00 | 4,525,334 | +0.01(+0.04%) |
Dec 12, 2011 | 30.05 | 30.09 | 29.57 | 29.99 | 4,140,094 | -0.40(-1.30%) |
Dec 09, 2011 | 29.89 | 30.56 | 29.87 | 30.38 | 3,908,414 | +0.48(+1.61%) |
Dec 08, 2011 | 30.30 | 30.32 | 29.80 | 29.90 | 5,377,732 | -0.49(-1.60%) |
Dec 07, 2011 | 29.80 | 30.50 | 29.61 | 30.39 | 4,594,089 | +0.47(+1.59%) |
Dec 06, 2011 | 30.02 | 30.12 | 29.72 | 29.91 | 3,119,053 | -0.08(-0.28%) |
Dec 05, 2011 | 30.79 | 30.81 | 29.73 | 30.00 | 4,700,916 | -0.30(-1.00%) |
Dec 02, 2011 | 30.52 | 30.94 | 30.26 | 30.30 | 2,775,630 | +0.07(+0.22%) |
Dec 01, 2011 | 30.67 | 30.67 | 29.99 | 30.23 | 4,975,585 | -0.59(-1.92%) |
Nov 30, 2011 | 30.46 | 30.95 | 30.10 | 30.83 | 7,548,188 | +1.28(+4.33%) |
Nov 29, 2011 | 29.74 | 29.84 | 29.26 | 29.55 | 4,166,139 | -0.11(-0.36%) |
Nov 28, 2011 | 30.38 | 30.45 | 29.38 | 29.65 | 4,226,807 | +0.26(+0.87%) |
Nov 25, 2011 | 29.23 | 30.06 | 29.10 | 29.40 | 1,553,513 | +0.04(+0.13%) |
Nov 23, 2011 | 29.79 | 29.79 | 29.21 | 29.36 | 3,381,870 | -0.70(-2.32%) |
Nov 22, 2011 | 30.06 | 30.37 | 29.98 | 30.05 | 2,421,031 | -0.11(-0.37%) |
Nov 21, 2011 | 30.09 | 30.32 | 29.86 | 30.17 | 4,951,304 | -0.39(-1.26%) |
Nov 18, 2011 | 30.56 | 30.68 | 30.11 | 30.55 | 5,080,428 | +0.19(+0.63%) |
Nov 17, 2011 | 31.50 | 31.58 | 30.17 | 30.36 | 5,929,319 | -1.28(-4.04%) |
Nov 16, 2011 | 32.47 | 32.47 | 31.60 | 31.64 | 5,218,398 | -1.17(-3.57%) |
Nov 15, 2011 | 32.11 | 32.95 | 32.03 | 32.81 | 3,039,913 | +0.55(+1.71%) |
Nov 14, 2011 | 32.70 | 32.91 | 32.13 | 32.26 | 3,409,161 | -0.71(-2.15%) |
Nov 11, 2011 | 32.43 | 33.02 | 32.19 | 32.97 | 3,367,813 | +0.97(+3.04%) |
Nov 10, 2011 | 32.03 | 32.26 | 31.72 | 32.00 | 4,228,940 | +0.28(+0.90%) |
Nov 09, 2011 | 32.67 | 32.75 | 31.63 | 31.71 | 3,891,835 | -1.44(-4.35%) |
Nov 08, 2011 | 33.05 | 33.20 | 32.19 | 33.15 | 2,623,688 | +0.27(+0.82%) |
Nov 07, 2011 | 32.77 | 33.19 | 32.37 | 32.89 | 2,626,952 | +0.23(+0.70%) |
Nov 04, 2011 | 32.65 | 32.74 | 32.19 | 32.66 | 4,133,018 | -0.26(-0.80%) |
Nov 03, 2011 | 32.68 | 33.01 | 31.85 | 32.92 | 4,683,272 | +0.42(+1.29%) |
Nov 02, 2011 | 31.90 | 32.55 | 31.80 | 32.50 | 4,992,621 | +1.16(+3.69%) |
Nov 01, 2011 | 31.58 | 32.12 | 31.27 | 31.34 | 6,463,360 | -1.43(-4.36%) |
Oct 31, 2011 | 32.34 | 33.09 | 32.09 | 32.77 | 4,535,801 | -0.04(-0.12%) |
Oct 28, 2011 | 33.49 | 33.49 | 32.51 | 32.81 | 4,991,520 | -0.68(-2.02%) |
Oct 27, 2011 | 33.12 | 33.69 | 32.27 | 33.49 | 5,113,016 | +1.65(+5.17%) |
Oct 26, 2011 | 31.89 | 31.98 | 31.19 | 31.84 | 4,228,594 | +0.35(+1.12%) |
Oct 25, 2011 | 31.64 | 31.78 | 31.15 | 31.49 | 5,178,794 | -0.43(-1.35%) |
Oct 24, 2011 | 31.67 | 32.27 | 31.53 | 31.92 | 5,631,129 | +0.25(+0.79%) |
Oct 21, 2011 | 30.88 | 31.75 | 30.85 | 31.67 | 4,081,709 | +1.17(+3.85%) |
Oct 20, 2011 | 30.43 | 30.66 | 29.88 | 30.50 | 3,655,486 | +0.03(+0.09%) |
Oct 19, 2011 | 30.83 | 31.19 | 30.37 | 30.47 | 3,584,475 | -0.36(-1.18%) |
Oct 18, 2011 | 29.88 | 30.96 | 29.69 | 30.83 | 4,008,780 | +1.03(+3.47%) |
Oct 17, 2011 | 29.85 | 30.52 | 29.66 | 29.80 | 6,620,562 | -1.10(-3.56%) |
Oct 14, 2011 | 30.40 | 30.94 | 30.18 | 30.90 | 3,745,700 | +0.96(+3.19%) |
Oct 13, 2011 | 29.78 | 30.20 | 29.32 | 29.94 | 3,330,139 | -0.19(-0.63%) |
Oct 12, 2011 | 29.75 | 30.48 | 29.57 | 30.13 | 4,189,089 | +0.58(+1.97%) |
Oct 11, 2011 | 30.55 | 30.68 | 29.43 | 29.55 | 3,156,260 | -0.96(-3.13%) |
Oct 10, 2011 | 29.56 | 30.53 | 29.49 | 30.51 | 4,178,871 | +1.47(+5.06%) |
Oct 07, 2011 | 29.90 | 30.04 | 29.00 | 29.04 | 5,224,619 | -0.83(-2.77%) |
Oct 06, 2011 | 29.65 | 29.90 | 29.32 | 29.86 | 5,516,865 | +0.99(+3.42%) |
Oct 05, 2011 | 29.13 | 29.17 | 27.25 | 28.88 | 5,530,302 | -0.29(-1.00%) |
Oct 04, 2011 | 27.59 | 29.24 | 27.07 | 29.17 | 5,958,131 | +1.43(+5.15%) |
Oct 03, 2011 | 29.00 | 29.21 | 27.71 | 27.74 | 5,562,757 | -1.23(-4.26%) |
Sep 30, 2011 | 29.53 | 29.89 | 28.97 | 28.97 | 4,862,053 | -0.96(-3.21%) |
Sep 29, 2011 | 30.09 | 30.14 | 29.43 | 29.93 | 4,924,134 | +0.49(+1.65%) |
Sep 28, 2011 | 29.84 | 30.21 | 29.36 | 29.45 | 6,413,084 | -0.39(-1.31%) |
Sep 27, 2011 | 30.37 | 30.41 | 29.66 | 29.84 | 4,915,107 | +0.04(+0.15%) |
Sep 26, 2011 | 30.02 | 30.06 | 29.12 | 29.79 | 5,093,921 | +0.12(+0.40%) |
Sep 23, 2011 | 28.61 | 29.76 | 28.52 | 29.67 | 7,892,918 | +1.01(+3.51%) |
Sep 22, 2011 | 28.37 | 28.98 | 28.14 | 28.67 | 8,302,101 | -0.56(-1.91%) |
Sep 21, 2011 | 31.10 | 31.27 | 29.09 | 29.23 | 8,543,188 | -1.87(-6.00%) |
Sep 20, 2011 | 31.82 | 31.88 | 31.08 | 31.09 | 5,262,868 | -0.59(-1.85%) |
Sep 19, 2011 | 31.73 | 32.03 | 31.45 | 31.68 | 4,491,910 | -0.60(-1.87%) |
Sep 16, 2011 | 32.47 | 32.84 | 32.04 | 32.28 | 7,734,105 | -0.29(-0.88%) |
Sep 15, 2011 | 33.02 | 33.09 | 32.30 | 32.57 | 5,599,940 | -0.08(-0.24%) |
Sep 14, 2011 | 33.32 | 33.36 | 32.34 | 32.65 | 5,754,823 | -0.57(-1.71%) |
Sep 13, 2011 | 33.45 | 33.54 | 33.00 | 33.21 | 4,509,569 | -0.14(-0.42%) |
Sep 12, 2011 | 32.66 | 33.36 | 32.56 | 33.35 | 3,914,740 | +0.14(+0.42%) |
Sep 09, 2011 | 33.83 | 34.11 | 33.04 | 33.21 | 4,543,170 | -1.03(-3.02%) |
Sep 08, 2011 | 33.95 | 34.47 | 33.71 | 34.25 | 3,784,477 | +0.16(+0.46%) |
Sep 07, 2011 | 33.55 | 34.11 | 32.90 | 34.09 | 3,329,560 | +1.09(+3.30%) |
Sep 06, 2011 | 32.45 | 33.27 | 32.13 | 33.00 | 3,793,254 | -0.16(-0.47%) |
Sep 02, 2011 | 33.05 | 33.66 | 32.84 | 33.16 | 3,936,567 | -0.46(-1.35%) |
Sep 01, 2011 | 33.89 | 34.15 | 33.48 | 33.61 | 3,999,533 | -0.36(-1.06%) |
Aug 31, 2011 | 33.81 | 34.12 | 33.49 | 33.97 | 4,570,464 | +0.38(+1.14%) |
Aug 30, 2011 | 33.57 | 33.78 | 32.83 | 33.59 | 4,011,968 | +0.18(+0.55%) |
Aug 29, 2011 | 33.02 | 33.45 | 32.84 | 33.41 | 2,953,309 | +0.84(+2.57%) |
Aug 26, 2011 | 31.88 | 32.65 | 31.16 | 32.57 | 3,969,740 | +0.40(+1.24%) |
Aug 25, 2011 | 32.99 | 33.32 | 31.79 | 32.17 | 4,879,678 | -0.61(-1.86%) |
Aug 24, 2011 | 32.07 | 32.79 | 31.90 | 32.78 | 3,715,504 | +0.62(+1.93%) |
Aug 23, 2011 | 31.41 | 32.17 | 31.18 | 32.16 | 4,129,380 | +0.76(+2.42%) |
Aug 22, 2011 | 32.01 | 32.03 | 30.99 | 31.40 | 5,036,178 | +0.03(+0.09%) |
Aug 19, 2011 | 31.42 | 32.34 | 31.28 | 31.37 | 5,937,938 | -0.58(-1.82%) |
Aug 18, 2011 | 32.87 | 32.87 | 31.59 | 31.95 | 9,699,631 | -1.68(-4.99%) |
Aug 17, 2011 | 34.07 | 34.24 | 33.40 | 33.63 | 4,095,178 | -0.29(-0.85%) |
Aug 16, 2011 | 33.49 | 34.05 | 33.33 | 33.92 | 7,825,930 | +0.17(+0.49%) |
Aug 15, 2011 | 33.03 | 33.87 | 32.90 | 33.75 | 7,407,159 | +0.96(+2.93%) |
Aug 12, 2011 | 32.90 | 33.54 | 32.50 | 32.79 | 6,016,659 | +0.14(+0.44%) |
Aug 11, 2011 | 31.16 | 33.26 | 30.98 | 32.65 | 8,195,736 | +1.54(+4.96%) |
Aug 10, 2011 | 31.12 | 32.59 | 30.70 | 31.10 | 11,068,529 | -0.70(-2.20%) |
Aug 09, 2011 | 30.20 | 31.82 | 28.88 | 31.80 | 11,024,538 | +2.95(+10.24%) |
Aug 08, 2011 | 30.20 | 30.48 | 28.84 | 28.85 | 8,718,575 | -2.06(-6.67%) |
Aug 05, 2011 | 32.19 | 32.22 | 30.63 | 30.91 | 11,306,469 | -0.86(-2.69%) |
Aug 04, 2011 | 32.74 | 33.04 | 31.73 | 31.76 | 9,146,560 | -1.40(-4.24%) |
Aug 03, 2011 | 33.29 | 33.36 | 32.55 | 33.17 | 8,785,897 | -0.16(-0.47%) |
Aug 02, 2011 | 33.86 | 34.04 | 33.32 | 33.32 | 6,783,244 | -0.78(-2.28%) |
Aug 01, 2011 | 34.68 | 34.72 | 33.89 | 34.10 | 4,375,431 | -0.23(-0.66%) |
Jul 29, 2011 | 33.97 | 34.45 | 33.82 | 34.33 | 4,702,877 | +0.06(+0.16%) |
Jul 28, 2011 | 34.61 | 34.64 | 33.92 | 34.27 | 5,979,246 | -0.43(-1.23%) |
Jul 27, 2011 | 35.05 | 35.22 | 34.69 | 34.70 | 5,726,763 | -0.57(-1.61%) |
Jul 26, 2011 | 35.04 | 35.38 | 34.85 | 35.27 | 3,557,709 | +0.25(+0.71%) |
Jul 25, 2011 | 35.02 | 35.40 | 34.88 | 35.02 | 3,366,227 | -0.34(-0.97%) |
Jul 22, 2011 | 35.39 | 35.46 | 35.29 | 35.36 | 2,968,682 | +0.34(+0.97%) |
Jul 21, 2011 | 35.21 | 35.27 | 34.87 | 35.02 | 4,374,378 | +0.24(+0.69%) |
Jul 20, 2011 | 34.54 | 34.86 | 34.37 | 34.78 | 3,873,005 | +0.27(+0.77%) |
Jul 19, 2011 | 34.37 | 34.56 | 34.05 | 34.52 | 4,222,596 | +0.37(+1.07%) |
Jul 18, 2011 | 34.20 | 34.28 | 33.90 | 34.15 | 3,296,037 | -0.14(-0.41%) |
Jul 15, 2011 | 34.03 | 34.35 | 33.88 | 34.29 | 4,050,767 | +0.41(+1.21%) |
Jul 14, 2011 | 34.22 | 34.29 | 33.67 | 33.88 | 3,732,810 | -0.28(-0.83%) |
Jul 13, 2011 | 34.78 | 34.78 | 34.10 | 34.16 | 4,155,167 | -0.44(-1.28%) |
Jul 12, 2011 | 34.27 | 35.20 | 34.27 | 34.61 | 3,844,544 | +0.16(+0.47%) |
Jul 11, 2011 | 34.44 | 34.65 | 34.12 | 34.45 | 4,338,101 | -0.44(-1.27%) |
Jul 08, 2011 | 34.46 | 34.92 | 34.33 | 34.89 | 3,583,498 | +0.01(+0.02%) |
Jul 07, 2011 | 34.77 | 34.93 | 34.65 | 34.88 | 3,485,147 | +0.36(+1.03%) |
Jul 06, 2011 | 34.15 | 34.53 | 33.97 | 34.53 | 3,175,228 | +0.31(+0.91%) |
Jul 05, 2011 | 34.19 | 34.42 | 33.83 | 34.22 | 3,933,965 | +0.15(+0.44%) |
Jul 01, 2011 | 33.39 | 34.17 | 33.33 | 34.07 | 4,080,260 | +0.75(+2.25%) |
Jun 30, 2011 | 33.45 | 33.54 | 33.30 | 33.32 | 2,974,220 | +0.00(+0.00%) |
Jun 29, 2011 | 33.16 | 33.47 | 32.91 | 33.32 | 3,397,069 | +0.30(+0.91%) |
Jun 28, 2011 | 32.70 | 33.02 | 32.47 | 33.02 | 2,902,697 | +0.42(+1.28%) |
Jun 27, 2011 | 32.40 | 32.73 | 32.40 | 32.60 | 2,214,915 | +0.19(+0.60%) |
Jun 24, 2011 | 32.47 | 32.69 | 32.25 | 32.41 | 3,823,009 | -0.06(-0.17%) |
Jun 23, 2011 | 32.63 | 32.71 | 32.16 | 32.46 | 5,531,305 | -0.63(-1.90%) |
Jun 22, 2011 | 33.21 | 33.59 | 33.07 | 33.09 | 2,978,052 | -0.18(-0.53%) |
Jun 21, 2011 | 33.25 | 33.31 | 33.09 | 33.27 | 3,146,014 | +0.15(+0.45%) |
Jun 20, 2011 | 33.23 | 33.25 | 33.07 | 33.12 | 2,973,001 | +0.31(+0.95%) |
Jun 17, 2011 | 32.97 | 33.10 | 32.61 | 32.81 | 4,717,618 | +0.11(+0.32%) |
Jun 16, 2011 | 32.77 | 32.90 | 32.05 | 32.70 | 5,436,094 | +0.08(+0.25%) |
Jun 15, 2011 | 32.69 | 32.87 | 32.28 | 32.62 | 4,676,000 | -0.27(-0.82%) |
Jun 14, 2011 | 33.07 | 33.13 | 32.76 | 32.89 | 3,558,127 | +0.17(+0.51%) |
Jun 13, 2011 | 32.75 | 33.06 | 32.57 | 32.73 | 3,777,999 | +0.03(+0.10%) |
Jun 10, 2011 | 33.28 | 33.37 | 32.59 | 32.69 | 5,085,074 | -0.73(-2.20%) |
Jun 09, 2011 | 33.69 | 33.76 | 33.17 | 33.43 | 3,971,732 | -0.24(-0.72%) |
Jun 08, 2011 | 33.44 | 33.94 | 33.39 | 33.67 | 3,351,261 | +0.12(+0.35%) |
Jun 07, 2011 | 33.22 | 33.85 | 33.11 | 33.55 | 3,753,446 | +0.53(+1.61%) |
Jun 06, 2011 | 33.17 | 33.43 | 32.96 | 33.02 | 3,208,511 | -0.22(-0.65%) |
Jun 03, 2011 | 32.34 | 33.51 | 32.34 | 33.24 | 4,309,801 | +0.54(+1.64%) |
May 24, 2011 | 32.66 | 32.84 | 32.58 | 32.70 | 2,112,434 | +0.09(+0.29%) |
May 23, 2011 | 32.63 | 32.98 | 32.58 | 32.61 | 2,978,952 | -0.47(-1.44%) |
May 20, 2011 | 33.29 | 33.34 | 32.88 | 33.08 | 3,565,428 | -0.24(-0.71%) |
May 19, 2011 | 33.03 | 33.32 | 32.95 | 33.32 | 2,317,287 | +0.32(+0.97%) |
May 18, 2011 | 32.98 | 33.10 | 32.66 | 33.00 | 2,615,620 | +0.18(+0.54%) |
May 17, 2011 | 32.68 | 32.88 | 32.59 | 32.82 | 2,670,753 | +0.03(+0.10%) |
May 16, 2011 | 32.60 | 33.07 | 32.58 | 32.79 | 2,132,128 | +0.13(+0.39%) |
May 13, 2011 | 32.87 | 32.89 | 32.51 | 32.66 | 2,395,924 | -0.15(-0.45%) |
May 12, 2011 | 32.70 | 32.87 | 32.42 | 32.81 | 2,042,686 | +0.06(+0.19%) |
May 11, 2011 | 33.03 | 33.14 | 32.67 | 32.75 | 2,586,382 | -0.38(-1.13%) |
May 10, 2011 | 32.64 | 33.14 | 32.64 | 33.13 | 2,468,506 | +0.51(+1.57%) |
May 09, 2011 | 32.42 | 32.65 | 32.21 | 32.62 | 2,161,289 | +0.25(+0.77%) |
May 06, 2011 | 33.09 | 33.09 | 32.32 | 32.37 | 3,424,810 | -0.34(-1.05%) |
May 05, 2011 | 32.54 | 33.01 | 32.47 | 32.71 | 2,910,149 | -0.01(-0.03%) |
May 04, 2011 | 32.82 | 33.02 | 32.57 | 32.72 | 2,360,348 | -0.15(-0.45%) |
May 03, 2011 | 33.07 | 33.16 | 32.52 | 32.87 | 3,927,037 | -0.20(-0.60%) |
May 02, 2011 | 33.00 | 33.08 | 32.99 | 33.07 | 3,158,923 | +0.08(+0.25%) |
Apr 29, 2011 | 32.91 | 33.03 | 32.31 | 32.99 | 3,679,233 | +0.17(+0.52%) |
Apr 28, 2011 | 32.36 | 32.90 | 32.29 | 32.81 | 3,962,640 | +0.09(+0.29%) |
Apr 27, 2011 | 32.69 | 32.81 | 32.39 | 32.72 | 2,291,451 | +0.07(+0.22%) |
Apr 26, 2011 | 32.29 | 32.65 | 32.15 | 32.65 | 3,084,392 | +0.45(+1.41%) |
Apr 25, 2011 | 31.81 | 32.26 | 31.69 | 32.20 | 2,095,592 | +0.36(+1.13%) |
Apr 21, 2011 | 31.78 | 31.94 | 31.47 | 31.84 | 3,096,189 | +0.14(+0.45%) |
Apr 20, 2011 | 31.46 | 31.77 | 31.16 | 31.69 | 2,996,456 | +0.61(+1.95%) |
Apr 19, 2011 | 30.93 | 31.11 | 30.84 | 31.09 | 3,198,215 | +0.17(+0.55%) |
Apr 18, 2011 | 30.94 | 31.13 | 30.83 | 30.91 | 3,501,231 | -0.45(-1.43%) |
Apr 15, 2011 | 31.16 | 31.40 | 31.02 | 31.36 | 3,322,951 | +0.32(+1.03%) |
Apr 14, 2011 | 30.70 | 31.19 | 30.69 | 31.04 | 3,863,332 | +0.21(+0.68%) |
Apr 13, 2011 | 30.84 | 30.93 | 30.78 | 30.83 | 2,975,887 | +0.09(+0.29%) |
Apr 12, 2011 | 30.57 | 30.87 | 30.54 | 30.74 | 3,019,993 | +0.07(+0.23%) |
Apr 11, 2011 | 30.70 | 30.87 | 30.58 | 30.67 | 2,463,283 | -0.01(-0.04%) |
Apr 08, 2011 | 31.02 | 31.02 | 30.57 | 30.68 | 2,455,896 | -0.13(-0.43%) |
Apr 07, 2011 | 31.06 | 31.06 | 30.64 | 30.82 | 3,122,525 | -0.27(-0.87%) |
Apr 06, 2011 | 31.21 | 31.21 | 31.00 | 31.09 | 2,699,725 | -0.02(-0.05%) |
Apr 05, 2011 | 31.01 | 31.19 | 30.99 | 31.10 | 2,045,883 | +0.01(+0.04%) |
Apr 04, 2011 | 31.31 | 31.40 | 30.96 | 31.09 | 2,155,762 | -0.20(-0.64%) |
Apr 01, 2011 | 31.35 | 31.43 | 31.11 | 31.29 | 3,137,186 | +0.14(+0.46%) |
Mar 31, 2011 | 30.59 | 31.16 | 30.59 | 31.15 | 3,006,175 | +0.45(+1.47%) |
Mar 30, 2011 | 30.69 | 30.69 | 30.69 | 30.69 | 2,798,676 | +0.49(+1.61%) |
Mar 29, 2011 | 30.09 | 30.28 | 29.78 | 30.21 | 2,293,152 | +0.04(+0.15%) |
Mar 28, 2011 | 30.16 | 30.29 | 29.95 | 30.16 | 2,223,748 | +0.10(+0.33%) |
Mar 25, 2011 | 29.98 | 30.29 | 29.87 | 30.06 | 2,107,289 | +0.15(+0.50%) |
Mar 24, 2011 | 29.96 | 30.02 | 29.56 | 29.92 | 3,321,267 | +0.09(+0.31%) |
Mar 23, 2011 | 29.88 | 30.01 | 29.46 | 29.82 | 3,365,420 | -0.29(-0.97%) |
Mar 22, 2011 | 30.31 | 30.41 | 29.96 | 30.11 | 2,584,972 | -0.20(-0.67%) |
Mar 21, 2011 | 30.37 | 30.55 | 30.27 | 30.32 | 3,127,161 | +0.12(+0.40%) |
Mar 18, 2011 | 30.41 | 30.43 | 30.03 | 30.20 | 6,043,242 | +0.22(+0.72%) |
Mar 17, 2011 | 30.19 | 30.19 | 29.57 | 29.98 | 3,572,085 | +0.39(+1.32%) |
Mar 16, 2011 | 29.82 | 30.13 | 29.37 | 29.59 | 5,177,758 | -0.34(-1.14%) |
Mar 15, 2011 | 29.84 | 30.17 | 29.73 | 29.93 | 4,952,854 | +0.20(+0.68%) |
Mar 14, 2011 | 29.76 | 29.91 | 29.62 | 29.73 | 2,958,829 | -0.20(-0.68%) |
Mar 11, 2011 | 29.32 | 29.97 | 29.23 | 29.93 | 3,143,820 | +0.61(+2.10%) |
Mar 10, 2011 | 29.45 | 29.50 | 29.20 | 29.32 | 3,055,208 | -0.35(-1.17%) |
Mar 09, 2011 | 29.49 | 29.91 | 29.31 | 29.66 | 2,748,812 | +0.10(+0.33%) |
Mar 08, 2011 | 28.98 | 29.63 | 28.92 | 29.56 | 3,740,592 | +0.69(+2.39%) |
Mar 07, 2011 | 29.34 | 29.42 | 28.77 | 28.87 | 3,165,497 | -0.38(-1.31%) |
Mar 04, 2011 | 29.65 | 29.87 | 29.07 | 29.26 | 4,663,768 | -0.49(-1.64%) |
Mar 03, 2011 | 29.45 | 29.77 | 29.45 | 29.74 | 3,342,032 | +0.59(+2.01%) |
Mar 02, 2011 | 29.37 | 29.45 | 29.01 | 29.16 | 3,378,189 | -0.24(-0.80%) |
Mar 01, 2011 | 30.22 | 30.22 | 29.35 | 29.39 | 3,993,841 | -0.84(-2.79%) |
Feb 28, 2011 | 29.44 | 30.42 | 29.31 | 30.24 | 5,939,456 | +0.96(+3.28%) |
Feb 25, 2011 | 29.06 | 29.30 | 29.00 | 29.28 | 8,329,663 | +0.44(+1.54%) |
Feb 24, 2011 | 29.21 | 29.37 | 28.63 | 28.83 | 5,637,217 | -0.42(-1.44%) |
Feb 23, 2011 | 29.62 | 29.84 | 29.04 | 29.26 | 3,971,672 | -0.35(-1.17%) |
Feb 22, 2011 | 29.34 | 29.94 | 29.25 | 29.60 | 2,955,622 | -0.04(-0.15%) |
Feb 18, 2011 | 29.40 | 29.79 | 29.35 | 29.65 | 2,555,414 | +0.20(+0.69%) |
Feb 17, 2011 | 29.37 | 29.58 | 29.29 | 29.44 | 2,030,792 | +0.03(+0.11%) |
Feb 16, 2011 | 29.91 | 29.99 | 29.23 | 29.41 | 3,555,213 | -0.32(-1.09%) |
Feb 15, 2011 | 29.78 | 30.04 | 29.66 | 29.73 | 2,745,812 | -0.22(-0.73%) |
Feb 14, 2011 | 29.95 | 30.01 | 29.65 | 29.95 | 1,883,371 | +0.02(+0.07%) |
Feb 11, 2011 | 29.53 | 29.97 | 29.43 | 29.93 | 2,803,378 | +0.21(+0.72%) |
Feb 10, 2011 | 29.35 | 29.79 | 29.32 | 29.72 | 3,380,384 | +0.20(+0.67%) |
Feb 09, 2011 | 29.36 | 29.56 | 29.24 | 29.52 | 2,324,183 | +0.16(+0.54%) |
Feb 08, 2011 | 29.42 | 29.60 | 29.35 | 29.36 | 2,252,907 | -0.11(-0.37%) |
Feb 07, 2011 | 29.27 | 29.60 | 29.16 | 29.47 | 2,104,384 | +0.35(+1.19%) |
Feb 04, 2011 | 29.86 | 29.87 | 29.07 | 29.12 | 4,570,351 | -0.73(-2.44%) |
Feb 03, 2011 | 29.98 | 30.34 | 29.40 | 29.85 | 4,382,924 | -0.21(-0.71%) |
Feb 02, 2011 | 29.74 | 30.17 | 29.74 | 30.07 | 3,219,888 | +0.11(+0.37%) |
Feb 01, 2011 | 29.91 | 30.03 | 29.48 | 29.96 | 4,115,317 | +0.23(+0.76%) |
Jan 31, 2011 | 29.18 | 29.82 | 29.16 | 29.73 | 4,161,011 | +0.71(+2.46%) |
Jan 28, 2011 | 29.55 | 29.62 | 28.88 | 29.02 | 3,868,725 | -0.50(-1.71%) |
Jan 27, 2011 | 29.16 | 29.54 | 28.97 | 29.52 | 3,910,687 | +0.47(+1.62%) |
Jan 26, 2011 | 28.89 | 29.23 | 28.76 | 29.05 | 3,087,463 | +0.19(+0.67%) |
Jan 25, 2011 | 28.27 | 28.91 | 28.16 | 28.86 | 4,042,767 | +0.47(+1.66%) |
Jan 24, 2011 | 28.27 | 28.47 | 28.06 | 28.39 | 2,329,208 | +0.14(+0.50%) |
Jan 21, 2011 | 28.28 | 28.29 | 27.99 | 28.25 | 2,572,818 | +0.16(+0.59%) |
Jan 20, 2011 | 28.03 | 28.22 | 27.93 | 28.08 | 3,152,023 | +0.15(+0.55%) |
Jan 19, 2011 | 28.25 | 28.32 | 27.81 | 27.93 | 3,125,006 | -0.39(-1.38%) |
Jan 18, 2011 | 27.93 | 28.33 | 27.90 | 28.32 | 3,122,193 | +0.38(+1.38%) |
Jan 14, 2011 | 27.71 | 27.99 | 27.57 | 27.93 | 3,168,415 | +0.37(+1.35%) |
Jan 13, 2011 | 27.46 | 27.65 | 27.34 | 27.56 | 3,299,238 | +0.09(+0.34%) |
Jan 12, 2011 | 27.51 | 27.66 | 27.32 | 27.47 | 4,457,489 | +0.07(+0.24%) |
Jan 11, 2011 | 27.73 | 27.76 | 27.21 | 27.40 | 2,303,437 | -0.18(-0.64%) |
Jan 10, 2011 | 27.43 | 27.81 | 27.24 | 27.58 | 3,886,416 | -0.07(-0.24%) |
Jan 07, 2011 | 27.84 | 27.97 | 27.43 | 27.64 | 4,002,400 | -0.09(-0.34%) |
Jan 06, 2011 | 28.14 | 28.14 | 27.63 | 27.74 | 3,378,895 | -0.34(-1.21%) |
Jan 05, 2011 | 27.99 | 28.22 | 27.93 | 28.08 | 3,829,435 | -0.02(-0.06%) |
Jan 04, 2011 | 28.83 | 28.86 | 27.90 | 28.09 | 5,664,519 | -0.72(-2.51%) |