Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 30.37 | 30.78 | 30.27 | 30.30 | 223,302 | -0.07(-0.23%) |
Dec 29, 2011 | 29.93 | 30.58 | 29.86 | 30.37 | 763,014 | +0.43(+1.45%) |
Dec 28, 2011 | 30.90 | 31.00 | 29.72 | 29.93 | 315,636 | -1.13(-3.65%) |
Dec 27, 2011 | 31.07 | 31.45 | 31.01 | 31.07 | 155,324 | -0.20(-0.65%) |
Dec 23, 2011 | 31.13 | 31.36 | 30.80 | 31.27 | 145,987 | -0.01(-0.03%) |
Dec 21, 2011 | 31.35 | 31.46 | 30.62 | 31.28 | 271,487 | -0.22(-0.70%) |
Dec 20, 2011 | 30.40 | 32.23 | 30.22 | 31.50 | 448,257 | +1.81(+6.08%) |
Dec 19, 2011 | 30.68 | 30.96 | 29.58 | 29.70 | 273,715 | -0.72(-2.36%) |
Dec 16, 2011 | 30.82 | 31.45 | 30.38 | 30.41 | 558,419 | -0.07(-0.23%) |
Dec 15, 2011 | 30.46 | 30.71 | 30.13 | 30.48 | 228,803 | +0.47(+1.56%) |
Dec 14, 2011 | 30.49 | 30.57 | 29.78 | 30.01 | 261,278 | -0.86(-2.78%) |
Dec 13, 2011 | 32.02 | 32.29 | 30.64 | 30.87 | 173,516 | -0.81(-2.54%) |
Dec 12, 2011 | 31.72 | 31.72 | 31.09 | 31.68 | 176,430 | -0.53(-1.65%) |
Dec 09, 2011 | 31.58 | 32.41 | 31.39 | 32.21 | 205,018 | +0.78(+2.48%) |
Dec 08, 2011 | 32.32 | 32.49 | 31.32 | 31.43 | 235,370 | -1.27(-3.87%) |
Dec 07, 2011 | 32.07 | 32.84 | 31.58 | 32.70 | 246,145 | +0.56(+1.74%) |
Dec 06, 2011 | 32.81 | 32.86 | 32.02 | 32.14 | 395,586 | -0.46(-1.41%) |
Dec 05, 2011 | 32.75 | 33.03 | 32.31 | 32.60 | 194,551 | +0.40(+1.24%) |
Dec 02, 2011 | 32.77 | 32.77 | 32.00 | 32.20 | 264,621 | -0.06(-0.19%) |
Dec 01, 2011 | 33.64 | 33.82 | 32.10 | 32.26 | 460,985 | -1.57(-4.63%) |
Nov 30, 2011 | 32.10 | 33.89 | 31.75 | 33.83 | 880,989 | +3.22(+10.53%) |
Nov 29, 2011 | 30.63 | 30.81 | 30.26 | 30.61 | 184,826 | +0.10(+0.32%) |
Nov 28, 2011 | 30.39 | 30.82 | 30.11 | 30.51 | 362,160 | +1.20(+4.11%) |
Nov 25, 2011 | 29.99 | 30.29 | 29.31 | 29.31 | 246,540 | -0.92(-3.05%) |
Nov 23, 2011 | 30.50 | 30.61 | 30.04 | 30.23 | 333,700 | -0.66(-2.12%) |
Nov 22, 2011 | 30.71 | 31.48 | 30.56 | 30.88 | 243,928 | +0.29(+0.96%) |
Nov 21, 2011 | 30.58 | 30.98 | 30.40 | 30.59 | 209,540 | -0.72(-2.29%) |
Nov 18, 2011 | 31.70 | 31.83 | 31.01 | 31.31 | 265,728 | -0.27(-0.87%) |
Nov 17, 2011 | 31.30 | 32.06 | 31.25 | 31.58 | 491,256 | -0.04(-0.11%) |
Nov 16, 2011 | 31.86 | 32.70 | 31.52 | 31.62 | 352,561 | -0.68(-2.11%) |
Nov 15, 2011 | 31.70 | 32.51 | 31.43 | 32.30 | 311,106 | +0.46(+1.44%) |
Nov 14, 2011 | 32.12 | 32.39 | 31.49 | 31.84 | 200,475 | -0.41(-1.26%) |
Nov 11, 2011 | 31.89 | 32.54 | 31.83 | 32.24 | 390,434 | +0.74(+2.35%) |
Nov 10, 2011 | 31.42 | 31.88 | 31.25 | 31.50 | 383,269 | +0.58(+1.88%) |
Nov 09, 2011 | 31.00 | 31.47 | 30.48 | 30.92 | 506,513 | -1.07(-3.34%) |
Nov 08, 2011 | 31.79 | 32.12 | 31.03 | 31.99 | 324,363 | +0.47(+1.48%) |
Nov 07, 2011 | 31.33 | 31.66 | 30.64 | 31.52 | 342,345 | +0.03(+0.08%) |
Nov 04, 2011 | 30.99 | 31.73 | 30.90 | 31.49 | 483,890 | -0.22(-0.70%) |
Nov 03, 2011 | 30.04 | 32.69 | 29.85 | 31.71 | 1,507,928 | +4.45(+16.32%) |
Nov 02, 2011 | 27.19 | 27.56 | 25.68 | 27.26 | 491,275 | +0.51(+1.91%) |
Nov 01, 2011 | 26.49 | 27.45 | 26.42 | 26.75 | 406,988 | -1.05(-3.78%) |
Oct 31, 2011 | 28.40 | 28.61 | 27.79 | 27.80 | 223,610 | -1.07(-3.70%) |
Oct 28, 2011 | 29.00 | 29.27 | 28.64 | 28.87 | 274,385 | -0.18(-0.61%) |
Oct 27, 2011 | 28.14 | 29.31 | 28.03 | 29.05 | 499,277 | +1.94(+7.17%) |
Oct 26, 2011 | 26.91 | 27.31 | 26.16 | 27.11 | 392,078 | +0.26(+0.99%) |
Oct 25, 2011 | 27.47 | 27.47 | 26.67 | 26.84 | 343,385 | -0.77(-2.78%) |
Oct 24, 2011 | 26.91 | 27.82 | 26.91 | 27.61 | 290,529 | +0.75(+2.79%) |
Oct 21, 2011 | 26.43 | 26.95 | 26.11 | 26.86 | 345,300 | +1.02(+3.93%) |
Oct 20, 2011 | 25.96 | 25.96 | 25.12 | 25.84 | 164,747 | -0.09(-0.34%) |
Oct 19, 2011 | 26.16 | 26.42 | 25.73 | 25.93 | 255,728 | -0.33(-1.24%) |
Oct 18, 2011 | 25.47 | 26.49 | 24.99 | 26.26 | 268,280 | +0.94(+3.70%) |
Oct 17, 2011 | 25.99 | 25.99 | 25.22 | 25.32 | 290,460 | -0.94(-3.60%) |
Oct 14, 2011 | 26.08 | 26.32 | 25.72 | 26.27 | 257,596 | +0.52(+2.02%) |
Oct 13, 2011 | 25.41 | 25.81 | 25.04 | 25.75 | 353,995 | +0.05(+0.21%) |
Oct 12, 2011 | 24.88 | 25.84 | 24.86 | 25.69 | 403,514 | +0.87(+3.52%) |
Oct 11, 2011 | 24.18 | 24.91 | 24.09 | 24.82 | 429,921 | +0.33(+1.33%) |
Oct 10, 2011 | 23.65 | 24.52 | 23.52 | 24.49 | 470,010 | +1.35(+5.84%) |
Oct 07, 2011 | 23.55 | 23.75 | 23.01 | 23.14 | 407,921 | -0.40(-1.69%) |
Oct 06, 2011 | 23.49 | 23.67 | 23.34 | 23.54 | 683,281 | +0.08(+0.34%) |
Oct 05, 2011 | 23.34 | 23.63 | 22.98 | 23.46 | 572,137 | +0.15(+0.64%) |
Oct 04, 2011 | 21.66 | 23.42 | 21.46 | 23.31 | 491,803 | +1.37(+6.24%) |
Oct 03, 2011 | 23.34 | 23.79 | 21.91 | 21.94 | 287,545 | -1.59(-6.75%) |
Sep 30, 2011 | 23.58 | 24.08 | 23.42 | 23.53 | 397,044 | -0.49(-2.02%) |
Sep 29, 2011 | 24.30 | 24.52 | 23.58 | 24.02 | 381,533 | +0.28(+1.19%) |
Sep 28, 2011 | 24.53 | 24.75 | 23.61 | 23.73 | 241,805 | -0.81(-3.31%) |
Sep 27, 2011 | 24.39 | 25.30 | 24.07 | 24.55 | 253,741 | +0.78(+3.27%) |
Sep 26, 2011 | 23.38 | 23.84 | 22.97 | 23.77 | 174,675 | +0.62(+2.67%) |
Sep 23, 2011 | 23.05 | 23.57 | 22.85 | 23.15 | 302,024 | +0.11(+0.50%) |
Sep 22, 2011 | 22.74 | 23.37 | 22.54 | 23.04 | 436,704 | -0.59(-2.50%) |
Sep 21, 2011 | 24.61 | 24.76 | 23.61 | 23.63 | 252,126 | -0.98(-3.98%) |
Sep 20, 2011 | 25.19 | 25.59 | 24.55 | 24.61 | 175,013 | -0.48(-1.90%) |
Sep 19, 2011 | 24.70 | 25.28 | 24.38 | 25.08 | 285,556 | -0.36(-1.42%) |
Sep 16, 2011 | 25.63 | 25.84 | 25.16 | 25.45 | 339,375 | -0.15(-0.59%) |
Sep 15, 2011 | 25.26 | 25.65 | 24.88 | 25.60 | 202,827 | +0.61(+2.44%) |
Sep 14, 2011 | 24.62 | 25.52 | 23.97 | 24.99 | 244,257 | +0.65(+2.69%) |
Sep 13, 2011 | 23.92 | 24.59 | 23.88 | 24.33 | 269,741 | +0.58(+2.45%) |
Sep 12, 2011 | 23.23 | 24.25 | 22.93 | 23.75 | 598,794 | +0.64(+2.75%) |
Sep 09, 2011 | 23.19 | 23.42 | 22.81 | 23.11 | 490,765 | -0.42(-1.80%) |
Sep 08, 2011 | 23.88 | 24.30 | 23.42 | 23.54 | 228,272 | -0.60(-2.49%) |
Sep 07, 2011 | 23.72 | 24.16 | 23.60 | 24.14 | 301,903 | +0.86(+3.68%) |
Sep 06, 2011 | 22.89 | 23.36 | 22.60 | 23.28 | 273,932 | -0.10(-0.42%) |
Sep 02, 2011 | 23.79 | 24.11 | 23.22 | 23.38 | 245,165 | -1.16(-4.71%) |
Sep 01, 2011 | 25.15 | 25.36 | 24.34 | 24.54 | 419,793 | -0.47(-1.87%) |
Aug 31, 2011 | 26.01 | 26.41 | 24.97 | 25.00 | 534,875 | -0.85(-3.28%) |
Aug 30, 2011 | 25.63 | 26.06 | 25.23 | 25.85 | 256,413 | +0.03(+0.10%) |
Aug 29, 2011 | 24.52 | 25.84 | 24.52 | 25.83 | 258,586 | +1.59(+6.56%) |
Aug 26, 2011 | 23.24 | 24.25 | 22.92 | 24.24 | 359,261 | +0.79(+3.35%) |
Aug 25, 2011 | 24.41 | 24.78 | 23.33 | 23.45 | 218,124 | -0.72(-2.99%) |
Aug 24, 2011 | 23.49 | 24.26 | 23.44 | 24.17 | 312,165 | +0.64(+2.74%) |
Aug 23, 2011 | 22.31 | 23.56 | 22.12 | 23.53 | 372,274 | +1.35(+6.09%) |
Aug 22, 2011 | 22.25 | 22.38 | 21.92 | 22.18 | 439,603 | +0.54(+2.49%) |
Aug 19, 2011 | 21.68 | 22.74 | 21.62 | 21.64 | 298,311 | -0.57(-2.58%) |
Aug 18, 2011 | 23.37 | 23.37 | 22.04 | 22.21 | 550,764 | -1.91(-7.91%) |
Aug 17, 2011 | 24.41 | 24.63 | 23.92 | 24.12 | 279,795 | -0.17(-0.69%) |
Aug 16, 2011 | 24.49 | 24.59 | 24.02 | 24.29 | 454,484 | -0.51(-2.06%) |
Aug 15, 2011 | 24.57 | 25.04 | 24.40 | 24.80 | 430,564 | +0.43(+1.77%) |
Aug 12, 2011 | 24.55 | 24.77 | 23.99 | 24.37 | 365,408 | +0.06(+0.25%) |
Aug 11, 2011 | 23.07 | 24.70 | 22.81 | 24.31 | 575,626 | +1.40(+6.10%) |
Aug 10, 2011 | 23.97 | 24.27 | 22.87 | 22.91 | 667,512 | -1.64(-6.70%) |
Aug 09, 2011 | 24.80 | 24.97 | 22.92 | 24.55 | 890,958 | +1.44(+6.24%) |
Aug 08, 2011 | 24.80 | 25.49 | 23.11 | 23.11 | 629,994 | -2.44(-9.54%) |
Aug 05, 2011 | 26.16 | 26.38 | 24.97 | 25.55 | 386,559 | -0.25(-0.95%) |
Aug 04, 2011 | 27.23 | 27.33 | 25.78 | 25.79 | 455,114 | -1.77(-6.41%) |
Aug 03, 2011 | 28.05 | 29.30 | 27.42 | 27.56 | 765,314 | -0.62(-2.22%) |
Aug 02, 2011 | 29.32 | 29.71 | 28.17 | 28.18 | 305,489 | -1.40(-4.73%) |
Aug 01, 2011 | 29.75 | 29.75 | 29.10 | 29.58 | 308,387 | +0.10(+0.33%) |
Jul 29, 2011 | 28.72 | 29.91 | 28.62 | 29.49 | 325,917 | +0.37(+1.27%) |
Jul 28, 2011 | 29.25 | 29.60 | 29.06 | 29.12 | 228,210 | -0.20(-0.69%) |
Jul 27, 2011 | 30.10 | 30.10 | 29.23 | 29.32 | 313,184 | -0.99(-3.28%) |
Jul 26, 2011 | 31.22 | 31.29 | 30.27 | 30.31 | 261,515 | -0.94(-3.01%) |
Jul 25, 2011 | 31.18 | 31.68 | 31.04 | 31.25 | 305,793 | -0.17(-0.53%) |
Jul 22, 2011 | 31.46 | 31.63 | 31.39 | 31.42 | 397,194 | -0.03(-0.08%) |
Jul 21, 2011 | 31.97 | 32.04 | 31.39 | 31.45 | 328,666 | -0.33(-1.05%) |
Jul 20, 2011 | 31.82 | 32.04 | 31.46 | 31.78 | 217,551 | -0.07(-0.22%) |
Jul 19, 2011 | 31.88 | 31.98 | 31.46 | 31.85 | 342,601 | +0.18(+0.58%) |
Jul 18, 2011 | 31.88 | 31.97 | 31.59 | 31.67 | 357,197 | -0.32(-0.99%) |
Jul 15, 2011 | 32.01 | 32.16 | 31.82 | 31.98 | 317,816 | +0.11(+0.33%) |
Jul 14, 2011 | 32.14 | 32.31 | 31.82 | 31.88 | 441,991 | -0.14(-0.44%) |
Jul 13, 2011 | 32.16 | 32.33 | 31.97 | 32.02 | 277,064 | +0.07(+0.22%) |
Jul 12, 2011 | 31.75 | 32.16 | 31.68 | 31.95 | 286,971 | +0.02(+0.06%) |
Jul 11, 2011 | 31.69 | 31.96 | 31.55 | 31.93 | 437,247 | -0.21(-0.66%) |
Jul 08, 2011 | 31.63 | 32.14 | 31.45 | 32.14 | 344,719 | -0.04(-0.11%) |
Jul 07, 2011 | 32.22 | 32.49 | 31.99 | 32.18 | 123,070 | +0.30(+0.94%) |
Jul 06, 2011 | 31.58 | 31.88 | 31.35 | 31.88 | 230,306 | +0.29(+0.92%) |
Jul 05, 2011 | 31.83 | 31.83 | 31.40 | 31.59 | 367,694 | -0.30(-0.94%) |
Jul 01, 2011 | 31.25 | 31.98 | 31.09 | 31.89 | 340,745 | +0.75(+2.40%) |
Jun 30, 2011 | 30.50 | 31.24 | 30.43 | 31.14 | 163,883 | +0.68(+2.22%) |
Jun 29, 2011 | 30.30 | 30.53 | 29.98 | 30.46 | 310,452 | +0.23(+0.76%) |
Jun 28, 2011 | 29.75 | 30.31 | 29.75 | 30.23 | 202,838 | +0.69(+2.32%) |
Jun 27, 2011 | 29.17 | 29.77 | 29.10 | 29.55 | 175,015 | +0.42(+1.45%) |
Jun 24, 2011 | 29.53 | 29.78 | 29.00 | 29.13 | 275,011 | -0.30(-1.02%) |
Jun 23, 2011 | 28.96 | 29.50 | 28.65 | 29.42 | 116,669 | +0.06(+0.21%) |
Jun 22, 2011 | 29.35 | 29.70 | 29.21 | 29.36 | 106,347 | -0.09(-0.30%) |
Jun 21, 2011 | 29.43 | 29.63 | 29.32 | 29.45 | 195,977 | +0.27(+0.93%) |
Jun 20, 2011 | 29.15 | 29.20 | 29.05 | 29.18 | 240,836 | -0.04(-0.12%) |
Jun 17, 2011 | 29.05 | 29.32 | 28.86 | 29.21 | 400,149 | +0.61(+2.12%) |
Jun 16, 2011 | 28.53 | 28.91 | 28.28 | 28.61 | 160,971 | +0.02(+0.06%) |
Jun 15, 2011 | 28.69 | 28.91 | 28.42 | 28.59 | 184,006 | -0.43(-1.48%) |
Jun 14, 2011 | 28.56 | 29.12 | 28.56 | 29.02 | 101,701 | +0.73(+2.58%) |
Jun 13, 2011 | 28.51 | 28.63 | 28.27 | 28.29 | 109,733 | -0.10(-0.34%) |
Jun 10, 2011 | 28.61 | 28.73 | 28.25 | 28.39 | 250,711 | -0.44(-1.53%) |
Jun 09, 2011 | 28.66 | 28.98 | 28.54 | 28.83 | 174,555 | +0.25(+0.86%) |
Jun 08, 2011 | 28.72 | 28.88 | 28.50 | 28.58 | 168,542 | -0.19(-0.67%) |
Jun 07, 2011 | 28.83 | 29.04 | 28.63 | 28.77 | 144,945 | +0.01(+0.03%) |
Jun 06, 2011 | 29.09 | 29.28 | 28.64 | 28.76 | 158,533 | -0.31(-1.06%) |
Jun 03, 2011 | 29.15 | 29.43 | 28.95 | 29.07 | 198,574 | -0.69(-2.33%) |
May 24, 2011 | 30.26 | 30.26 | 29.57 | 29.77 | 155,292 | -0.35(-1.17%) |
May 23, 2011 | 30.07 | 30.35 | 29.89 | 30.12 | 143,869 | -0.45(-1.47%) |
May 20, 2011 | 30.70 | 30.84 | 30.25 | 30.57 | 168,975 | -0.27(-0.88%) |
May 19, 2011 | 30.95 | 31.12 | 30.54 | 30.84 | 196,451 | +0.02(+0.06%) |
May 18, 2011 | 30.59 | 30.86 | 30.38 | 30.82 | 181,660 | +0.27(+0.89%) |
May 17, 2011 | 30.91 | 31.09 | 30.45 | 30.55 | 136,473 | -0.61(-1.97%) |
May 16, 2011 | 30.86 | 31.50 | 30.86 | 31.16 | 219,069 | +0.13(+0.42%) |
May 13, 2011 | 31.77 | 31.88 | 31.00 | 31.03 | 172,195 | -0.73(-2.29%) |
May 12, 2011 | 31.36 | 31.83 | 31.14 | 31.76 | 138,903 | +0.19(+0.61%) |
May 11, 2011 | 32.03 | 32.03 | 31.35 | 31.57 | 218,942 | -0.52(-1.61%) |
May 10, 2011 | 32.10 | 32.20 | 31.93 | 32.08 | 175,319 | +0.18(+0.58%) |
May 09, 2011 | 31.67 | 32.05 | 31.56 | 31.90 | 173,541 | +0.15(+0.47%) |
May 06, 2011 | 32.25 | 32.25 | 31.65 | 31.75 | 299,269 | -0.04(-0.14%) |
May 05, 2011 | 31.27 | 32.13 | 31.27 | 31.80 | 347,466 | +0.38(+1.20%) |
May 04, 2011 | 32.16 | 32.51 | 30.79 | 31.42 | 524,299 | -1.66(-5.01%) |
May 03, 2011 | 33.50 | 33.88 | 32.87 | 33.08 | 141,257 | -0.52(-1.54%) |
May 02, 2011 | 33.60 | 33.65 | 33.54 | 33.59 | 185,404 | -0.33(-0.98%) |
Apr 29, 2011 | 34.05 | 34.13 | 33.82 | 33.93 | 109,129 | -0.09(-0.26%) |
Apr 28, 2011 | 33.65 | 34.08 | 33.62 | 34.01 | 130,147 | +0.25(+0.73%) |
Apr 27, 2011 | 34.17 | 34.17 | 33.69 | 33.77 | 290,896 | -0.40(-1.18%) |
Apr 26, 2011 | 33.39 | 34.22 | 33.36 | 34.17 | 195,857 | +0.95(+2.85%) |
Apr 25, 2011 | 33.31 | 33.45 | 33.19 | 33.22 | 89,516 | -0.17(-0.50%) |
Apr 21, 2011 | 33.29 | 33.41 | 33.08 | 33.39 | 130,176 | +0.34(+1.03%) |
Apr 20, 2011 | 32.94 | 33.05 | 32.74 | 33.05 | 236,703 | +0.61(+1.89%) |
Apr 19, 2011 | 32.19 | 32.48 | 32.13 | 32.44 | 173,411 | +0.39(+1.20%) |
Apr 18, 2011 | 32.01 | 32.25 | 31.73 | 32.05 | 198,465 | -0.46(-1.43%) |
Apr 15, 2011 | 32.31 | 32.69 | 32.23 | 32.51 | 224,635 | +0.18(+0.54%) |
Apr 14, 2011 | 31.88 | 32.37 | 31.62 | 32.34 | 172,469 | +0.16(+0.49%) |
Apr 13, 2011 | 32.36 | 32.47 | 31.96 | 32.18 | 266,754 | -0.04(-0.11%) |
Apr 12, 2011 | 32.20 | 32.45 | 31.99 | 32.22 | 205,153 | -0.32(-1.00%) |
Apr 11, 2011 | 32.72 | 32.96 | 32.30 | 32.54 | 186,693 | -0.20(-0.62%) |
Apr 08, 2011 | 33.48 | 33.51 | 32.29 | 32.74 | 257,142 | -0.50(-1.50%) |
Apr 07, 2011 | 33.60 | 33.88 | 33.15 | 33.24 | 194,499 | -0.27(-0.81%) |
Apr 06, 2011 | 33.79 | 34.06 | 33.43 | 33.51 | 171,105 | -0.18(-0.52%) |
Apr 05, 2011 | 33.97 | 34.18 | 33.56 | 33.69 | 265,115 | -0.41(-1.21%) |
Apr 04, 2011 | 33.72 | 34.17 | 33.55 | 34.10 | 182,014 | +0.40(+1.20%) |
Apr 01, 2011 | 33.73 | 33.84 | 33.32 | 33.70 | 156,670 | +0.22(+0.65%) |
Mar 31, 2011 | 33.18 | 33.59 | 33.16 | 33.48 | 123,005 | +0.24(+0.71%) |
Mar 30, 2011 | 33.54 | 33.60 | 33.16 | 33.24 | 380,272 | -0.16(-0.47%) |
Mar 29, 2011 | 33.18 | 33.40 | 32.92 | 33.40 | 142,531 | +0.32(+0.95%) |
Mar 28, 2011 | 33.34 | 33.36 | 32.99 | 33.08 | 106,861 | -0.21(-0.63%) |
Mar 25, 2011 | 33.30 | 33.81 | 33.13 | 33.29 | 149,973 | +0.17(+0.50%) |
Mar 24, 2011 | 33.41 | 33.52 | 32.90 | 33.13 | 221,338 | -0.11(-0.34%) |
Mar 23, 2011 | 33.57 | 33.57 | 32.79 | 33.24 | 173,752 | -0.28(-0.84%) |
Mar 22, 2011 | 33.93 | 34.01 | 33.40 | 33.52 | 97,032 | -0.41(-1.21%) |
Mar 21, 2011 | 33.98 | 34.03 | 33.65 | 33.93 | 186,987 | +0.75(+2.27%) |
Mar 18, 2011 | 32.90 | 33.33 | 32.86 | 33.18 | 284,092 | +0.55(+1.69%) |
Mar 17, 2011 | 33.13 | 33.39 | 32.58 | 32.63 | 204,113 | -0.08(-0.24%) |
Mar 16, 2011 | 33.20 | 33.42 | 32.68 | 32.71 | 230,222 | -0.47(-1.43%) |
Mar 15, 2011 | 32.96 | 33.42 | 32.94 | 33.18 | 153,545 | -0.27(-0.81%) |
Mar 14, 2011 | 33.46 | 33.83 | 33.02 | 33.45 | 127,411 | -0.33(-0.99%) |
Mar 11, 2011 | 33.52 | 34.01 | 33.33 | 33.79 | 134,980 | +0.14(+0.42%) |
Mar 10, 2011 | 33.80 | 33.98 | 33.36 | 33.65 | 228,000 | -0.63(-1.84%) |
Mar 09, 2011 | 34.74 | 34.74 | 34.12 | 34.28 | 385,873 | -0.56(-1.61%) |
Mar 08, 2011 | 34.07 | 35.14 | 34.00 | 34.84 | 186,077 | +0.69(+2.03%) |
Mar 07, 2011 | 34.65 | 34.99 | 33.86 | 34.14 | 212,545 | -0.35(-1.02%) |
Mar 04, 2011 | 35.00 | 35.00 | 34.16 | 34.50 | 343,843 | -0.55(-1.58%) |
Mar 03, 2011 | 33.86 | 35.35 | 33.86 | 35.05 | 897,202 | +2.17(+6.61%) |
Mar 02, 2011 | 32.87 | 33.10 | 32.41 | 32.87 | 175,234 | -0.04(-0.11%) |
Mar 01, 2011 | 34.29 | 34.36 | 32.73 | 32.91 | 294,141 | -1.38(-4.01%) |
Feb 28, 2011 | 33.97 | 34.37 | 33.73 | 34.28 | 388,046 | +0.61(+1.82%) |
Feb 25, 2011 | 33.01 | 34.10 | 32.86 | 33.67 | 702,484 | -0.35(-1.03%) |
Feb 24, 2011 | 33.46 | 34.27 | 33.39 | 34.02 | 302,246 | +0.65(+1.94%) |
Feb 23, 2011 | 34.56 | 34.56 | 33.23 | 33.37 | 199,074 | -1.03(-3.01%) |
Feb 22, 2011 | 34.80 | 35.13 | 34.28 | 34.41 | 204,342 | -0.82(-2.34%) |
Feb 18, 2011 | 35.61 | 35.61 | 35.03 | 35.23 | 316,832 | -0.33(-0.94%) |
Feb 17, 2011 | 35.07 | 35.72 | 35.07 | 35.56 | 195,779 | +0.39(+1.10%) |
Feb 16, 2011 | 34.83 | 35.37 | 34.83 | 35.18 | 252,530 | +0.38(+1.08%) |
Feb 15, 2011 | 34.95 | 35.23 | 34.72 | 34.80 | 280,235 | -0.26(-0.75%) |
Feb 14, 2011 | 34.95 | 35.16 | 34.73 | 35.06 | 174,282 | +0.07(+0.20%) |
Feb 11, 2011 | 34.34 | 35.11 | 34.25 | 34.99 | 353,406 | +0.58(+1.68%) |
Feb 10, 2011 | 32.67 | 34.55 | 32.67 | 34.42 | 498,882 | +1.79(+5.49%) |
Feb 09, 2011 | 32.56 | 32.72 | 32.45 | 32.63 | 136,906 | -0.07(-0.21%) |
Feb 08, 2011 | 32.93 | 32.99 | 32.52 | 32.70 | 182,252 | -0.24(-0.74%) |
Feb 07, 2011 | 32.65 | 33.32 | 32.59 | 32.94 | 131,663 | +0.28(+0.86%) |
Feb 04, 2011 | 32.29 | 32.82 | 32.24 | 32.66 | 196,349 | +0.30(+0.92%) |
Feb 03, 2011 | 31.84 | 32.49 | 31.63 | 32.36 | 239,372 | +0.45(+1.42%) |
Feb 02, 2011 | 32.48 | 32.54 | 31.89 | 31.91 | 153,297 | -0.71(-2.17%) |
Feb 01, 2011 | 31.67 | 32.73 | 31.45 | 32.62 | 326,937 | +1.17(+3.73%) |
Jan 31, 2011 | 31.40 | 31.65 | 31.16 | 31.45 | 204,033 | +0.23(+0.73%) |
Jan 28, 2011 | 32.21 | 32.28 | 31.21 | 31.22 | 313,035 | -1.08(-3.33%) |
Jan 27, 2011 | 31.93 | 32.39 | 31.89 | 32.29 | 237,933 | +0.36(+1.12%) |
Jan 26, 2011 | 31.61 | 32.44 | 31.61 | 31.93 | 193,796 | +0.50(+1.59%) |
Jan 25, 2011 | 31.34 | 31.45 | 31.08 | 31.44 | 136,452 | +0.01(+0.03%) |
Jan 24, 2011 | 30.61 | 31.58 | 30.56 | 31.43 | 227,548 | +0.78(+2.54%) |
Jan 21, 2011 | 31.34 | 31.34 | 30.52 | 30.65 | 266,464 | -0.52(-1.68%) |
Jan 20, 2011 | 31.38 | 31.50 | 30.99 | 31.17 | 212,307 | -0.43(-1.36%) |
Jan 19, 2011 | 31.80 | 31.93 | 31.53 | 31.60 | 214,737 | -0.26(-0.82%) |
Jan 18, 2011 | 32.27 | 32.27 | 31.73 | 31.86 | 182,238 | -0.40(-1.25%) |
Jan 14, 2011 | 31.52 | 32.33 | 31.41 | 32.27 | 230,236 | +0.74(+2.36%) |
Jan 13, 2011 | 31.47 | 31.73 | 31.32 | 31.52 | 113,832 | +0.02(+0.06%) |
Jan 12, 2011 | 31.80 | 31.98 | 31.32 | 31.51 | 231,212 | -0.01(-0.03%) |
Jan 11, 2011 | 32.34 | 32.57 | 31.46 | 31.52 | 268,513 | -0.68(-2.12%) |
Jan 10, 2011 | 31.99 | 32.28 | 31.31 | 32.20 | 255,913 | +0.10(+0.33%) |
Jan 07, 2011 | 32.59 | 32.83 | 31.62 | 32.09 | 225,869 | -0.39(-1.21%) |
Jan 06, 2011 | 32.75 | 32.75 | 32.41 | 32.49 | 145,506 | -0.28(-0.85%) |
Jan 05, 2011 | 32.69 | 33.04 | 32.63 | 32.77 | 203,131 | +0.05(+0.16%) |
Jan 04, 2011 | 32.71 | 32.95 | 31.85 | 32.71 | 323,475 | +0.16(+0.48%) |