Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 32.70 | 32.95 | 32.60 | 32.90 | 500,087 | +0.30(+0.91%) |
Dec 29, 2011 | 32.10 | 32.68 | 31.98 | 32.60 | 290,155 | +0.64(+2.02%) |
Dec 28, 2011 | 32.52 | 32.52 | 31.72 | 31.96 | 348,787 | -0.53(-1.64%) |
Dec 27, 2011 | 32.45 | 32.71 | 32.28 | 32.49 | 349,840 | -0.06(-0.17%) |
Dec 23, 2011 | 32.05 | 32.66 | 32.05 | 32.55 | 378,190 | +0.67(+2.11%) |
Dec 21, 2011 | 31.47 | 31.98 | 30.96 | 31.87 | 390,672 | +0.30(+0.95%) |
Dec 20, 2011 | 31.37 | 31.71 | 31.23 | 31.57 | 705,453 | +0.72(+2.35%) |
Dec 19, 2011 | 31.95 | 32.07 | 30.70 | 30.85 | 506,513 | -0.95(-3.00%) |
Dec 16, 2011 | 30.81 | 31.88 | 30.70 | 31.80 | 1,349,714 | +1.27(+4.16%) |
Dec 15, 2011 | 30.90 | 31.12 | 30.36 | 30.53 | 629,403 | +0.15(+0.50%) |
Dec 14, 2011 | 30.95 | 32.61 | 29.69 | 30.38 | 941,711 | -0.79(-2.55%) |
Dec 13, 2011 | 32.21 | 32.42 | 30.90 | 31.18 | 484,377 | -0.67(-2.10%) |
Dec 12, 2011 | 31.99 | 31.99 | 31.37 | 31.85 | 426,668 | -0.62(-1.91%) |
Dec 09, 2011 | 31.54 | 32.61 | 31.45 | 32.47 | 181,157 | +1.11(+3.54%) |
Dec 08, 2011 | 32.11 | 32.31 | 31.29 | 31.36 | 391,470 | -1.02(-3.15%) |
Dec 07, 2011 | 32.08 | 32.56 | 31.50 | 32.38 | 529,228 | +0.00(+0.01%) |
Dec 06, 2011 | 32.89 | 32.92 | 31.95 | 32.37 | 428,977 | -0.55(-1.66%) |
Dec 05, 2011 | 33.14 | 33.45 | 32.68 | 32.92 | 432,717 | +0.38(+1.16%) |
Dec 02, 2011 | 32.70 | 32.78 | 32.34 | 32.54 | 492,040 | +0.32(+0.98%) |
Dec 01, 2011 | 31.88 | 32.48 | 31.78 | 32.23 | 594,962 | +0.13(+0.40%) |
Nov 30, 2011 | 31.42 | 32.11 | 31.17 | 32.10 | 688,195 | +1.93(+6.41%) |
Nov 29, 2011 | 29.85 | 30.42 | 29.75 | 30.17 | 383,486 | +0.28(+0.93%) |
Nov 28, 2011 | 29.82 | 30.21 | 29.46 | 29.89 | 456,757 | +1.09(+3.77%) |
Nov 25, 2011 | 29.12 | 29.44 | 28.79 | 28.80 | 168,340 | -0.51(-1.73%) |
Nov 23, 2011 | 29.65 | 29.80 | 28.92 | 29.31 | 503,844 | -0.76(-2.52%) |
Nov 22, 2011 | 30.11 | 30.44 | 29.74 | 30.07 | 703,116 | -0.12(-0.41%) |
Nov 21, 2011 | 30.81 | 30.88 | 29.94 | 30.19 | 603,628 | -1.16(-3.71%) |
Nov 18, 2011 | 31.88 | 31.88 | 31.00 | 31.35 | 458,060 | -0.40(-1.24%) |
Nov 17, 2011 | 31.50 | 31.87 | 30.97 | 31.75 | 831,282 | +0.27(+0.85%) |
Nov 16, 2011 | 31.71 | 32.42 | 31.44 | 31.48 | 305,512 | -0.53(-1.65%) |
Nov 15, 2011 | 31.49 | 32.23 | 31.29 | 32.01 | 419,911 | +0.31(+0.98%) |
Nov 14, 2011 | 31.91 | 32.03 | 31.47 | 31.70 | 326,072 | -0.27(-0.84%) |
Nov 11, 2011 | 31.62 | 32.23 | 31.62 | 31.96 | 616,863 | +0.77(+2.47%) |
Nov 10, 2011 | 31.31 | 31.50 | 30.92 | 31.19 | 453,140 | +0.40(+1.31%) |
Nov 09, 2011 | 31.40 | 31.66 | 30.64 | 30.79 | 335,403 | -1.45(-4.49%) |
Nov 08, 2011 | 32.10 | 32.32 | 31.27 | 32.24 | 398,906 | +0.33(+1.05%) |
Nov 07, 2011 | 31.54 | 32.12 | 30.69 | 31.90 | 514,562 | +0.22(+0.70%) |
Nov 04, 2011 | 31.52 | 31.88 | 31.06 | 31.68 | 540,293 | +0.07(+0.22%) |
Nov 03, 2011 | 31.45 | 31.82 | 30.94 | 31.61 | 1,187,731 | +0.38(+1.22%) |
Nov 02, 2011 | 31.43 | 31.68 | 30.78 | 31.23 | 606,015 | +0.39(+1.28%) |
Nov 01, 2011 | 30.09 | 31.53 | 29.35 | 30.84 | 836,099 | -0.75(-2.37%) |
Oct 31, 2011 | 31.99 | 32.32 | 31.36 | 31.58 | 326,541 | -0.95(-2.91%) |
Oct 28, 2011 | 32.25 | 32.83 | 32.05 | 32.53 | 401,095 | +0.12(+0.38%) |
Oct 27, 2011 | 31.92 | 33.20 | 31.77 | 32.41 | 955,006 | +1.40(+4.52%) |
Oct 26, 2011 | 31.92 | 31.92 | 30.26 | 31.01 | 784,113 | -0.42(-1.33%) |
Oct 25, 2011 | 31.35 | 31.97 | 30.21 | 31.42 | 1,012,831 | +1.39(+4.63%) |
Oct 24, 2011 | 29.08 | 30.29 | 29.08 | 30.03 | 535,524 | +1.14(+3.94%) |
Oct 21, 2011 | 28.12 | 28.91 | 28.00 | 28.89 | 304,845 | +1.14(+4.10%) |
Oct 20, 2011 | 27.53 | 27.82 | 27.08 | 27.76 | 410,165 | +0.34(+1.25%) |
Oct 19, 2011 | 28.10 | 28.47 | 27.26 | 27.41 | 318,758 | -0.79(-2.80%) |
Oct 18, 2011 | 27.35 | 28.42 | 27.15 | 28.20 | 318,899 | +0.93(+3.40%) |
Oct 17, 2011 | 27.72 | 27.83 | 27.15 | 27.28 | 490,592 | -0.60(-2.14%) |
Oct 14, 2011 | 27.77 | 28.02 | 27.32 | 27.87 | 365,871 | +0.69(+2.54%) |
Oct 13, 2011 | 27.44 | 27.58 | 26.83 | 27.18 | 679,514 | -0.55(-2.00%) |
Oct 12, 2011 | 27.71 | 28.32 | 27.39 | 27.74 | 614,572 | +0.35(+1.29%) |
Oct 11, 2011 | 27.01 | 27.57 | 26.94 | 27.39 | 400,191 | +0.08(+0.31%) |
Oct 10, 2011 | 26.77 | 27.40 | 26.73 | 27.30 | 287,444 | +1.10(+4.20%) |
Oct 07, 2011 | 27.06 | 27.07 | 25.77 | 26.20 | 557,888 | -0.68(-2.54%) |
Oct 06, 2011 | 26.36 | 27.02 | 26.36 | 26.88 | 584,487 | +0.85(+3.27%) |
Oct 05, 2011 | 25.10 | 26.19 | 24.75 | 26.03 | 394,214 | +0.98(+3.92%) |
Oct 04, 2011 | 23.29 | 25.07 | 23.21 | 25.05 | 609,816 | +1.47(+6.24%) |
Oct 03, 2011 | 24.36 | 25.07 | 23.32 | 23.58 | 752,445 | -1.28(-5.14%) |
Sep 30, 2011 | 25.69 | 25.87 | 24.81 | 24.86 | 542,316 | -1.22(-4.67%) |
Sep 29, 2011 | 25.89 | 26.17 | 25.21 | 26.07 | 351,600 | +0.73(+2.89%) |
Sep 28, 2011 | 26.74 | 26.77 | 25.07 | 25.34 | 433,325 | -1.36(-5.11%) |
Sep 27, 2011 | 26.57 | 27.63 | 26.55 | 26.70 | 417,221 | +0.73(+2.82%) |
Sep 26, 2011 | 25.47 | 26.02 | 24.68 | 25.97 | 410,493 | +0.73(+2.91%) |
Sep 23, 2011 | 24.91 | 25.51 | 24.81 | 25.24 | 383,781 | +0.22(+0.86%) |
Sep 22, 2011 | 25.04 | 25.85 | 24.62 | 25.02 | 406,570 | -0.93(-3.57%) |
Sep 21, 2011 | 27.11 | 27.11 | 25.95 | 25.95 | 641,378 | -1.28(-4.70%) |
Sep 20, 2011 | 28.09 | 28.27 | 27.21 | 27.23 | 368,734 | -0.76(-2.70%) |
Sep 19, 2011 | 27.83 | 28.09 | 27.30 | 27.98 | 452,224 | -0.44(-1.54%) |
Sep 16, 2011 | 28.53 | 28.92 | 28.21 | 28.42 | 567,103 | -0.11(-0.38%) |
Sep 15, 2011 | 28.09 | 28.61 | 28.07 | 28.53 | 381,805 | +0.48(+1.71%) |
Sep 14, 2011 | 27.41 | 28.37 | 26.79 | 28.05 | 475,911 | +0.83(+3.04%) |
Sep 13, 2011 | 26.58 | 27.40 | 26.31 | 27.22 | 439,746 | +0.81(+3.06%) |
Sep 12, 2011 | 26.05 | 26.63 | 25.54 | 26.41 | 319,399 | -0.05(-0.18%) |
Sep 09, 2011 | 27.12 | 27.31 | 26.27 | 26.46 | 459,062 | -1.02(-3.71%) |
Sep 08, 2011 | 27.41 | 27.84 | 27.31 | 27.48 | 393,878 | -0.23(-0.85%) |
Sep 07, 2011 | 27.24 | 27.73 | 27.04 | 27.71 | 332,935 | +0.93(+3.48%) |
Sep 06, 2011 | 25.85 | 26.85 | 25.85 | 26.78 | 348,748 | -0.12(-0.45%) |
Sep 02, 2011 | 27.17 | 27.67 | 26.74 | 26.91 | 318,792 | -0.88(-3.18%) |
Sep 01, 2011 | 28.61 | 28.79 | 27.75 | 27.79 | 500,287 | -0.84(-2.92%) |
Aug 31, 2011 | 29.11 | 29.53 | 28.30 | 28.63 | 557,027 | -0.18(-0.64%) |
Aug 30, 2011 | 28.24 | 29.07 | 28.00 | 28.81 | 517,431 | +0.33(+1.17%) |
Aug 29, 2011 | 27.69 | 28.51 | 27.59 | 28.48 | 301,604 | +1.23(+4.52%) |
Aug 26, 2011 | 25.90 | 27.41 | 25.46 | 27.24 | 669,304 | +1.12(+4.30%) |
Aug 25, 2011 | 26.85 | 26.98 | 25.94 | 26.12 | 588,205 | -0.50(-1.89%) |
Aug 24, 2011 | 26.03 | 26.70 | 25.58 | 26.62 | 710,069 | +0.52(+2.00%) |
Aug 23, 2011 | 24.81 | 26.11 | 24.54 | 26.10 | 655,193 | +1.45(+5.89%) |
Aug 22, 2011 | 25.34 | 25.44 | 24.39 | 24.65 | 600,419 | -0.02(-0.08%) |
Aug 19, 2011 | 24.56 | 25.70 | 24.48 | 24.67 | 736,826 | -0.32(-1.26%) |
Aug 18, 2011 | 25.41 | 25.51 | 24.64 | 24.98 | 664,206 | -1.36(-5.17%) |
Aug 17, 2011 | 26.77 | 26.98 | 26.09 | 26.35 | 452,904 | -0.26(-0.99%) |
Aug 16, 2011 | 26.63 | 27.00 | 26.26 | 26.61 | 880,263 | -0.47(-1.75%) |
Aug 15, 2011 | 26.94 | 27.35 | 26.52 | 27.08 | 1,034,344 | +0.31(+1.16%) |
Aug 12, 2011 | 27.07 | 27.37 | 26.66 | 26.77 | 935,428 | +0.02(+0.07%) |
Aug 11, 2011 | 25.51 | 27.14 | 25.41 | 26.76 | 575,595 | +1.36(+5.35%) |
Aug 10, 2011 | 25.59 | 26.36 | 25.27 | 25.40 | 1,142,194 | -0.89(-3.40%) |
Aug 09, 2011 | 26.03 | 26.33 | 24.27 | 26.29 | 1,499,090 | +1.93(+7.93%) |
Aug 08, 2011 | 26.03 | 26.30 | 24.27 | 24.36 | 1,599,686 | -2.61(-9.67%) |
Aug 05, 2011 | 27.59 | 28.00 | 26.44 | 26.97 | 2,099,792 | -0.20(-0.73%) |
Aug 04, 2011 | 28.90 | 29.03 | 27.16 | 27.16 | 1,431,765 | -2.33(-7.89%) |
Aug 03, 2011 | 29.27 | 29.59 | 28.35 | 29.49 | 1,261,205 | +0.16(+0.54%) |
Aug 02, 2011 | 30.17 | 30.95 | 29.30 | 29.33 | 946,626 | -1.28(-4.18%) |
Aug 01, 2011 | 30.67 | 30.91 | 30.13 | 30.61 | 883,478 | +0.29(+0.96%) |
Jul 29, 2011 | 29.89 | 30.64 | 29.60 | 30.32 | 736,201 | -0.22(-0.72%) |
Jul 28, 2011 | 31.06 | 31.54 | 30.46 | 30.54 | 947,254 | -0.31(-1.02%) |
Jul 27, 2011 | 32.83 | 32.83 | 30.70 | 30.85 | 974,442 | -1.07(-3.36%) |
Jul 26, 2011 | 32.71 | 33.46 | 31.72 | 31.92 | 1,069,963 | +0.37(+1.16%) |
Jul 25, 2011 | 31.04 | 31.73 | 30.90 | 31.56 | 741,879 | +0.18(+0.58%) |
Jul 22, 2011 | 31.27 | 31.43 | 31.25 | 31.37 | 459,683 | +0.17(+0.56%) |
Jul 21, 2011 | 30.87 | 31.45 | 30.82 | 31.20 | 579,475 | +0.45(+1.47%) |
Jul 20, 2011 | 30.73 | 31.00 | 30.63 | 30.75 | 658,748 | +0.03(+0.09%) |
Jul 19, 2011 | 30.02 | 30.73 | 29.96 | 30.72 | 1,116,132 | +0.94(+3.17%) |
Jul 18, 2011 | 29.63 | 29.81 | 29.38 | 29.78 | 897,533 | +0.03(+0.09%) |
Jul 15, 2011 | 29.57 | 29.76 | 29.03 | 29.75 | 1,156,828 | +0.29(+0.99%) |
Jul 14, 2011 | 30.37 | 30.42 | 29.28 | 29.46 | 1,226,675 | -0.82(-2.72%) |
Jul 13, 2011 | 30.47 | 30.78 | 30.20 | 30.28 | 529,332 | -0.08(-0.28%) |
Jul 12, 2011 | 30.49 | 30.68 | 30.32 | 30.36 | 569,561 | -0.30(-0.97%) |
Jul 11, 2011 | 31.79 | 31.98 | 30.20 | 30.66 | 1,762,575 | -1.67(-5.16%) |
Jul 08, 2011 | 31.83 | 32.37 | 31.79 | 32.33 | 581,015 | -0.00(-0.01%) |
Jul 07, 2011 | 32.35 | 32.55 | 32.12 | 32.33 | 758,768 | +0.40(+1.27%) |
Jul 06, 2011 | 31.52 | 32.11 | 31.36 | 31.93 | 686,744 | +0.43(+1.36%) |
Jul 05, 2011 | 31.63 | 31.89 | 31.31 | 31.50 | 537,607 | -0.13(-0.40%) |
Jul 01, 2011 | 30.91 | 31.73 | 30.72 | 31.63 | 435,745 | +0.75(+2.42%) |
Jun 30, 2011 | 30.69 | 31.17 | 30.69 | 30.88 | 442,602 | +0.23(+0.77%) |
Jun 29, 2011 | 30.67 | 30.81 | 30.33 | 30.65 | 340,138 | +0.04(+0.14%) |
Jun 28, 2011 | 30.27 | 30.86 | 30.21 | 30.60 | 366,115 | +0.40(+1.32%) |
Jun 27, 2011 | 30.13 | 30.39 | 29.72 | 30.20 | 289,359 | +0.03(+0.11%) |
Jun 24, 2011 | 30.59 | 30.63 | 29.89 | 30.17 | 1,423,995 | -0.46(-1.49%) |
Jun 23, 2011 | 30.06 | 30.93 | 29.65 | 30.63 | 897,373 | +0.15(+0.51%) |
Jun 22, 2011 | 30.68 | 30.96 | 30.44 | 30.47 | 404,582 | -0.36(-1.16%) |
Jun 21, 2011 | 30.31 | 30.95 | 30.27 | 30.83 | 229,572 | +0.77(+2.56%) |
Jun 20, 2011 | 29.72 | 30.10 | 29.72 | 30.06 | 449,414 | +0.56(+1.90%) |
Jun 17, 2011 | 29.57 | 29.81 | 29.25 | 29.50 | 587,413 | +0.20(+0.67%) |
Jun 16, 2011 | 29.42 | 29.59 | 28.88 | 29.30 | 478,592 | -0.05(-0.16%) |
Jun 15, 2011 | 29.80 | 30.20 | 29.35 | 29.35 | 383,670 | -0.83(-2.76%) |
Jun 14, 2011 | 29.67 | 30.33 | 29.63 | 30.18 | 330,093 | +0.87(+2.97%) |
Jun 13, 2011 | 29.61 | 29.80 | 29.07 | 29.31 | 467,317 | -0.19(-0.64%) |
Jun 10, 2011 | 30.08 | 30.23 | 29.47 | 29.50 | 424,659 | -0.81(-2.67%) |
Jun 09, 2011 | 30.32 | 30.43 | 30.14 | 30.31 | 334,747 | +0.09(+0.31%) |
Jun 08, 2011 | 30.31 | 30.62 | 30.00 | 30.21 | 587,798 | -0.22(-0.71%) |
Jun 07, 2011 | 30.37 | 30.59 | 30.05 | 30.43 | 431,195 | +0.24(+0.79%) |
Jun 06, 2011 | 30.31 | 30.46 | 30.00 | 30.19 | 384,347 | -0.23(-0.77%) |
Jun 03, 2011 | 30.40 | 30.79 | 30.28 | 30.42 | 474,629 | +0.04(+0.14%) |
May 24, 2011 | 30.67 | 30.70 | 30.06 | 30.38 | 486,336 | -0.13(-0.43%) |
May 23, 2011 | 30.81 | 30.81 | 30.34 | 30.51 | 434,238 | -0.82(-2.62%) |
May 20, 2011 | 31.59 | 31.59 | 30.94 | 31.34 | 319,054 | -0.43(-1.35%) |
May 19, 2011 | 31.69 | 31.95 | 31.32 | 31.76 | 352,924 | +0.23(+0.75%) |
May 18, 2011 | 30.81 | 31.59 | 30.63 | 31.53 | 427,098 | +0.73(+2.36%) |
May 17, 2011 | 31.03 | 31.11 | 30.41 | 30.80 | 632,090 | -0.34(-1.10%) |
May 16, 2011 | 31.24 | 31.48 | 30.96 | 31.14 | 407,451 | -0.25(-0.79%) |
May 13, 2011 | 32.20 | 32.28 | 31.15 | 31.39 | 625,692 | -0.76(-2.37%) |
May 12, 2011 | 31.96 | 32.27 | 31.57 | 32.15 | 452,703 | +0.04(+0.12%) |
May 11, 2011 | 32.73 | 32.73 | 31.87 | 32.12 | 531,163 | -0.65(-1.98%) |
May 10, 2011 | 32.63 | 32.95 | 32.53 | 32.76 | 679,654 | +0.35(+1.07%) |
May 09, 2011 | 32.28 | 32.72 | 32.26 | 32.42 | 568,604 | +0.16(+0.50%) |
May 06, 2011 | 32.45 | 32.79 | 32.06 | 32.26 | 479,162 | +0.15(+0.45%) |
May 05, 2011 | 32.06 | 32.57 | 31.61 | 32.11 | 459,584 | -0.12(-0.36%) |
May 04, 2011 | 33.28 | 33.32 | 32.06 | 32.23 | 591,705 | -1.13(-3.39%) |
May 03, 2011 | 33.42 | 33.46 | 33.06 | 33.36 | 812,948 | -0.18(-0.53%) |
May 02, 2011 | 33.54 | 33.57 | 33.47 | 33.54 | 671,438 | +0.00(+0.01%) |
Apr 29, 2011 | 33.62 | 33.70 | 33.23 | 33.54 | 964,218 | -0.08(-0.25%) |
Apr 28, 2011 | 33.51 | 34.03 | 33.51 | 33.62 | 565,673 | +0.01(+0.03%) |
Apr 27, 2011 | 33.22 | 33.62 | 32.75 | 33.61 | 972,456 | +0.34(+1.02%) |
Apr 26, 2011 | 32.61 | 33.57 | 32.53 | 33.27 | 1,022,120 | +0.54(+1.65%) |
Apr 25, 2011 | 32.73 | 32.80 | 32.13 | 32.73 | 642,386 | +0.01(+0.03%) |
Apr 21, 2011 | 32.61 | 32.95 | 32.49 | 32.72 | 588,022 | +0.25(+0.78%) |
Apr 20, 2011 | 32.98 | 33.59 | 32.03 | 32.47 | 1,144,205 | -0.12(-0.37%) |
Apr 19, 2011 | 31.59 | 32.64 | 31.57 | 32.59 | 1,096,696 | +1.22(+3.89%) |
Apr 18, 2011 | 31.57 | 31.60 | 31.19 | 31.37 | 906,314 | -0.65(-2.03%) |
Apr 15, 2011 | 31.89 | 32.22 | 31.77 | 32.02 | 312,125 | +0.10(+0.31%) |
Apr 14, 2011 | 31.49 | 32.02 | 31.42 | 31.92 | 506,479 | +0.31(+0.97%) |
Apr 13, 2011 | 31.59 | 31.74 | 31.42 | 31.61 | 546,680 | +0.21(+0.67%) |
Apr 12, 2011 | 31.40 | 31.66 | 31.08 | 31.40 | 480,250 | -0.19(-0.61%) |
Apr 11, 2011 | 31.99 | 32.07 | 31.42 | 31.59 | 673,375 | -0.34(-1.07%) |
Apr 08, 2011 | 33.02 | 33.07 | 31.57 | 31.94 | 744,638 | -0.92(-2.79%) |
Apr 07, 2011 | 32.53 | 33.00 | 32.45 | 32.85 | 695,088 | +0.29(+0.89%) |
Apr 06, 2011 | 33.19 | 33.61 | 32.37 | 32.56 | 712,114 | -0.37(-1.13%) |
Apr 05, 2011 | 33.33 | 33.58 | 32.91 | 32.93 | 1,425,114 | -0.49(-1.46%) |
Apr 04, 2011 | 32.14 | 33.46 | 32.14 | 33.42 | 1,065,844 | +1.31(+4.07%) |
Apr 01, 2011 | 32.06 | 32.48 | 31.95 | 32.12 | 886,468 | +0.25(+0.78%) |
Mar 31, 2011 | 31.35 | 31.88 | 31.16 | 31.87 | 851,605 | +0.29(+0.91%) |
Mar 30, 2011 | 31.54 | 31.71 | 31.28 | 31.58 | 596,408 | +0.22(+0.69%) |
Mar 29, 2011 | 30.98 | 31.59 | 30.64 | 31.36 | 1,281,046 | +0.33(+1.06%) |
Mar 28, 2011 | 29.60 | 31.58 | 29.17 | 31.04 | 4,730,728 | +3.36(+12.16%) |
Mar 25, 2011 | 27.50 | 27.93 | 27.27 | 27.67 | 635,756 | +0.33(+1.20%) |
Mar 24, 2011 | 27.16 | 27.41 | 26.95 | 27.34 | 846,201 | +0.37(+1.36%) |
Mar 23, 2011 | 26.98 | 27.03 | 26.57 | 26.98 | 577,839 | -0.15(-0.54%) |
Mar 22, 2011 | 27.47 | 27.48 | 26.88 | 27.12 | 446,975 | -0.39(-1.40%) |
Mar 21, 2011 | 27.59 | 27.62 | 27.41 | 27.51 | 337,591 | +0.49(+1.83%) |
Mar 18, 2011 | 27.11 | 27.14 | 26.88 | 27.01 | 337,827 | +0.30(+1.11%) |
Mar 17, 2011 | 26.79 | 27.16 | 26.51 | 26.72 | 460,042 | +0.28(+1.05%) |
Mar 16, 2011 | 26.19 | 26.82 | 25.98 | 26.44 | 702,519 | +0.17(+0.64%) |
Mar 15, 2011 | 26.10 | 26.51 | 26.04 | 26.27 | 422,135 | -0.21(-0.78%) |
Mar 14, 2011 | 26.27 | 26.60 | 26.20 | 26.48 | 298,371 | -0.04(-0.16%) |
Mar 11, 2011 | 26.05 | 26.65 | 25.86 | 26.52 | 429,849 | +0.31(+1.20%) |
Mar 10, 2011 | 26.42 | 26.63 | 26.13 | 26.21 | 389,714 | -0.70(-2.60%) |
Mar 09, 2011 | 26.87 | 27.08 | 26.63 | 26.91 | 307,824 | +0.04(+0.14%) |
Mar 08, 2011 | 26.51 | 27.01 | 26.50 | 26.87 | 544,658 | +0.34(+1.29%) |
Mar 07, 2011 | 27.56 | 27.56 | 26.07 | 26.53 | 926,210 | -0.95(-3.47%) |
Mar 04, 2011 | 27.75 | 27.75 | 27.31 | 27.48 | 391,602 | -0.22(-0.78%) |
Mar 03, 2011 | 27.14 | 27.80 | 27.14 | 27.70 | 418,163 | +0.86(+3.22%) |
Mar 02, 2011 | 26.16 | 27.00 | 26.16 | 26.83 | 745,847 | +0.66(+2.51%) |
Mar 01, 2011 | 26.75 | 26.93 | 25.91 | 26.17 | 517,013 | -0.49(-1.85%) |
Feb 28, 2011 | 26.28 | 26.78 | 26.21 | 26.67 | 571,605 | +0.68(+2.60%) |
Feb 25, 2011 | 25.84 | 26.06 | 25.71 | 25.99 | 623,521 | +0.31(+1.19%) |
Feb 24, 2011 | 25.48 | 25.84 | 25.22 | 25.68 | 925,748 | +0.20(+0.77%) |
Feb 23, 2011 | 26.03 | 26.10 | 24.97 | 25.49 | 805,611 | -0.52(-2.01%) |
Feb 22, 2011 | 26.42 | 27.06 | 25.88 | 26.01 | 751,181 | -1.03(-3.82%) |
Feb 18, 2011 | 27.12 | 27.17 | 26.80 | 27.04 | 418,331 | -0.08(-0.31%) |
Feb 17, 2011 | 27.08 | 27.20 | 26.92 | 27.13 | 903,756 | +0.05(+0.17%) |
Feb 16, 2011 | 27.09 | 27.34 | 27.00 | 27.08 | 431,341 | +0.14(+0.52%) |
Feb 15, 2011 | 26.98 | 27.10 | 26.83 | 26.94 | 282,341 | -0.05(-0.17%) |
Feb 14, 2011 | 26.80 | 27.13 | 26.71 | 26.99 | 293,833 | +0.19(+0.72%) |
Feb 11, 2011 | 26.46 | 26.93 | 26.43 | 26.79 | 198,802 | +0.29(+1.08%) |
Feb 10, 2011 | 26.08 | 26.74 | 26.02 | 26.51 | 505,432 | +0.33(+1.27%) |
Feb 09, 2011 | 26.30 | 26.47 | 26.07 | 26.17 | 294,250 | -0.23(-0.89%) |
Feb 08, 2011 | 26.26 | 26.45 | 26.03 | 26.41 | 231,105 | +0.11(+0.43%) |
Feb 07, 2011 | 26.39 | 26.57 | 26.20 | 26.30 | 278,737 | -0.04(-0.16%) |
Feb 04, 2011 | 25.91 | 26.58 | 25.72 | 26.34 | 999,458 | +0.55(+2.15%) |
Feb 03, 2011 | 25.84 | 25.97 | 25.62 | 25.78 | 496,143 | -0.03(-0.13%) |
Feb 02, 2011 | 25.78 | 26.08 | 25.74 | 25.82 | 284,485 | -0.04(-0.16%) |
Feb 01, 2011 | 25.61 | 25.98 | 25.51 | 25.86 | 345,151 | +0.40(+1.57%) |
Jan 31, 2011 | 25.05 | 25.68 | 25.05 | 25.46 | 317,687 | +0.48(+1.94%) |
Jan 28, 2011 | 25.60 | 25.61 | 24.90 | 24.98 | 301,722 | -0.64(-2.51%) |
Jan 27, 2011 | 25.46 | 25.67 | 25.30 | 25.62 | 323,854 | +0.21(+0.83%) |
Jan 26, 2011 | 25.29 | 25.76 | 25.16 | 25.41 | 569,379 | +0.31(+1.24%) |
Jan 25, 2011 | 24.98 | 25.25 | 24.76 | 25.10 | 506,702 | +0.00(+0.02%) |
Jan 24, 2011 | 25.14 | 25.20 | 24.83 | 25.09 | 334,922 | -0.05(-0.19%) |
Jan 21, 2011 | 25.08 | 25.28 | 24.97 | 25.14 | 650,619 | +0.29(+1.15%) |
Jan 20, 2011 | 25.39 | 25.40 | 24.69 | 24.85 | 390,450 | -0.65(-2.56%) |
Jan 19, 2011 | 25.74 | 26.26 | 25.50 | 25.51 | 735,246 | -0.25(-0.98%) |
Jan 18, 2011 | 25.04 | 25.76 | 24.97 | 25.76 | 741,131 | +0.55(+2.18%) |
Jan 14, 2011 | 24.99 | 25.21 | 24.91 | 25.21 | 213,744 | +0.14(+0.56%) |
Jan 13, 2011 | 25.03 | 25.13 | 24.90 | 25.07 | 201,611 | +0.00(+0.00%) |
Jan 12, 2011 | 24.90 | 25.07 | 24.73 | 25.07 | 386,388 | +0.36(+1.46%) |
Jan 11, 2011 | 24.92 | 24.98 | 24.61 | 24.71 | 259,449 | -0.13(-0.53%) |
Jan 10, 2011 | 24.26 | 24.98 | 24.17 | 24.84 | 558,134 | +0.48(+1.99%) |
Jan 07, 2011 | 24.37 | 24.61 | 24.11 | 24.36 | 340,702 | -0.01(-0.04%) |
Jan 06, 2011 | 24.51 | 24.63 | 24.25 | 24.36 | 346,259 | -0.12(-0.50%) |
Jan 05, 2011 | 24.08 | 24.82 | 24.00 | 24.49 | 470,134 | +0.32(+1.32%) |
Jan 04, 2011 | 25.05 | 25.07 | 23.97 | 24.17 | 719,267 | -0.78(-3.14%) |