Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 33.59 | 33.86 | 33.40 | 33.47 | 1,314,174 | -0.03(-0.08%) |
Feb 28, 2012 | 34.02 | 34.02 | 33.40 | 33.50 | 1,434,822 | -0.51(-1.50%) |
Feb 27, 2012 | 33.12 | 34.10 | 33.12 | 34.01 | 1,991,847 | +0.30(+0.90%) |
Feb 24, 2012 | 33.98 | 34.11 | 33.71 | 33.71 | 1,618,167 | -0.23(-0.69%) |
Feb 23, 2012 | 33.52 | 33.97 | 33.37 | 33.94 | 1,100,241 | +0.33(+0.98%) |
Feb 22, 2012 | 33.17 | 33.84 | 33.17 | 33.61 | 1,180,786 | +0.11(+0.34%) |
Feb 21, 2012 | 33.46 | 33.54 | 33.09 | 33.50 | 1,463,547 | +0.10(+0.29%) |
Feb 17, 2012 | 33.57 | 33.77 | 33.26 | 33.40 | 897,270 | +0.07(+0.21%) |
Feb 16, 2012 | 33.12 | 33.47 | 33.00 | 33.33 | 1,459,471 | +0.18(+0.55%) |
Feb 15, 2012 | 33.60 | 33.69 | 32.99 | 33.15 | 1,347,115 | -0.23(-0.68%) |
Feb 14, 2012 | 33.11 | 33.46 | 33.06 | 33.38 | 1,575,762 | -0.04(-0.13%) |
Feb 13, 2012 | 33.44 | 33.58 | 33.08 | 33.42 | 1,274,801 | +0.23(+0.70%) |
Feb 10, 2012 | 32.85 | 33.39 | 32.74 | 33.19 | 2,956,881 | +0.06(+0.18%) |
Feb 09, 2012 | 33.20 | 33.30 | 32.79 | 33.13 | 3,210,878 | +0.05(+0.16%) |
Feb 08, 2012 | 29.83 | 33.23 | 29.83 | 33.08 | 4,088,634 | -0.58(-1.72%) |
Feb 07, 2012 | 33.15 | 33.79 | 33.00 | 33.65 | 3,089,432 | +0.29(+0.88%) |
Feb 06, 2012 | 33.03 | 33.45 | 32.86 | 33.36 | 1,311,784 | +0.12(+0.36%) |
Feb 03, 2012 | 32.76 | 33.52 | 32.72 | 33.24 | 1,710,944 | +0.90(+2.78%) |
Feb 02, 2012 | 32.64 | 32.83 | 32.27 | 32.34 | 1,650,874 | -0.12(-0.37%) |
Feb 01, 2012 | 32.47 | 32.83 | 32.20 | 32.46 | 1,974,800 | +0.32(+0.99%) |
Jan 31, 2012 | 32.22 | 32.26 | 31.63 | 32.14 | 1,813,960 | +0.16(+0.49%) |
Jan 30, 2012 | 32.13 | 32.34 | 31.89 | 31.99 | 1,269,530 | -0.53(-1.62%) |
Jan 27, 2012 | 32.73 | 32.90 | 32.41 | 32.51 | 1,659,119 | -0.35(-1.05%) |
Jan 26, 2012 | 33.24 | 33.48 | 32.69 | 32.86 | 2,208,463 | -0.17(-0.52%) |
Jan 25, 2012 | 31.77 | 33.14 | 31.66 | 33.03 | 2,773,409 | +1.19(+3.74%) |
Jan 24, 2012 | 31.50 | 31.94 | 31.27 | 31.84 | 1,601,624 | +0.11(+0.35%) |
Jan 23, 2012 | 31.53 | 32.02 | 31.42 | 31.73 | 2,283,223 | +0.24(+0.77%) |
Jan 20, 2012 | 31.58 | 31.80 | 31.34 | 31.49 | 1,645,348 | -0.07(-0.22%) |
Jan 19, 2012 | 30.85 | 31.66 | 30.78 | 31.56 | 1,732,100 | +0.86(+2.81%) |
Jan 18, 2012 | 30.49 | 30.74 | 30.35 | 30.69 | 2,320,350 | +0.20(+0.65%) |
Jan 17, 2012 | 31.55 | 31.67 | 30.48 | 30.49 | 2,738,258 | -0.53(-1.70%) |
Jan 13, 2012 | 31.44 | 31.58 | 30.91 | 31.02 | 1,250,172 | -0.68(-2.15%) |
Jan 12, 2012 | 31.04 | 31.73 | 30.99 | 31.70 | 2,846,442 | +0.81(+2.63%) |
Jan 11, 2012 | 31.18 | 31.33 | 30.80 | 30.89 | 2,007,229 | -0.47(-1.51%) |
Jan 10, 2012 | 31.37 | 31.62 | 31.21 | 31.37 | 1,803,898 | +0.43(+1.40%) |
Jan 09, 2012 | 30.99 | 31.15 | 30.63 | 30.93 | 2,647,163 | +0.00(+0.00%) |
Jan 06, 2012 | 30.71 | 31.06 | 30.61 | 30.93 | 1,681,261 | +0.12(+0.39%) |
Jan 05, 2012 | 29.94 | 30.81 | 29.92 | 30.81 | 1,968,605 | +0.54(+1.77%) |
Jan 04, 2012 | 30.23 | 30.34 | 29.66 | 30.28 | 1,618,372 | +1.20(+4.13%) |
Dec 30, 2011 | 29.23 | 29.45 | 29.04 | 29.08 | 1,183,419 | -0.37(-1.26%) |
Dec 29, 2011 | 29.21 | 29.51 | 29.10 | 29.45 | 1,274,829 | +0.51(+1.76%) |
Dec 28, 2011 | 29.46 | 29.56 | 28.87 | 28.94 | 977,453 | -0.47(-1.61%) |
Dec 27, 2011 | 29.72 | 29.76 | 29.41 | 29.41 | 1,098,950 | -0.41(-1.36%) |
Dec 23, 2011 | 29.74 | 29.87 | 29.53 | 29.82 | 1,617,538 | +0.69(+2.37%) |
Dec 21, 2011 | 29.04 | 29.19 | 28.65 | 29.13 | 1,874,636 | +0.03(+0.09%) |
Dec 20, 2011 | 28.56 | 29.22 | 28.31 | 29.10 | 2,397,804 | +1.14(+4.08%) |
Dec 19, 2011 | 28.34 | 28.46 | 27.90 | 27.96 | 2,378,456 | -0.18(-0.64%) |
Dec 16, 2011 | 28.08 | 28.45 | 27.95 | 28.15 | 3,810,041 | +0.22(+0.77%) |
Dec 15, 2011 | 28.78 | 28.80 | 27.86 | 27.93 | 4,399,939 | -0.46(-1.61%) |
Dec 14, 2011 | 28.79 | 28.97 | 28.36 | 28.39 | 3,368,291 | -0.54(-1.88%) |
Dec 13, 2011 | 30.06 | 30.17 | 28.66 | 28.93 | 3,257,004 | -0.82(-2.76%) |
Dec 12, 2011 | 30.19 | 30.39 | 29.46 | 29.75 | 1,991,162 | -0.83(-2.71%) |
Dec 09, 2011 | 30.11 | 30.70 | 29.97 | 30.58 | 2,874,393 | +0.51(+1.69%) |
Dec 08, 2011 | 30.25 | 30.45 | 29.98 | 30.07 | 3,656,482 | -0.39(-1.28%) |
Dec 07, 2011 | 30.11 | 30.60 | 29.69 | 30.46 | 2,793,043 | +0.06(+0.20%) |
Dec 06, 2011 | 30.67 | 30.69 | 30.13 | 30.40 | 1,473,352 | -0.29(-0.93%) |
Dec 05, 2011 | 30.65 | 31.12 | 30.45 | 30.68 | 2,553,653 | +0.51(+1.69%) |
Dec 02, 2011 | 30.32 | 30.60 | 30.03 | 30.17 | 1,780,760 | +0.14(+0.46%) |
Dec 01, 2011 | 29.97 | 30.17 | 29.62 | 30.04 | 1,715,505 | +0.07(+0.23%) |
Nov 30, 2011 | 28.48 | 30.04 | 28.28 | 29.97 | 4,319,238 | +2.37(+8.57%) |
Nov 29, 2011 | 28.06 | 28.13 | 27.58 | 27.60 | 2,704,533 | -0.24(-0.87%) |
Nov 28, 2011 | 28.18 | 28.52 | 27.69 | 27.84 | 3,267,788 | +0.54(+1.96%) |
Nov 25, 2011 | 27.12 | 27.43 | 27.12 | 27.31 | 982,305 | -0.04(-0.16%) |
Nov 23, 2011 | 27.94 | 28.09 | 27.35 | 27.35 | 1,913,455 | -0.92(-3.24%) |
Nov 22, 2011 | 28.25 | 29.03 | 28.04 | 28.27 | 3,406,757 | -0.01(-0.03%) |
Nov 21, 2011 | 27.87 | 28.40 | 27.83 | 28.28 | 3,625,872 | -0.04(-0.15%) |
Nov 18, 2011 | 28.33 | 28.61 | 27.99 | 28.32 | 1,906,432 | +0.22(+0.77%) |
Nov 17, 2011 | 28.38 | 28.59 | 27.94 | 28.10 | 4,876,376 | -0.40(-1.39%) |
Nov 16, 2011 | 29.36 | 29.41 | 28.42 | 28.50 | 3,921,593 | -1.34(-4.49%) |
Nov 15, 2011 | 29.01 | 29.87 | 28.88 | 29.84 | 3,232,677 | +0.83(+2.88%) |
Nov 14, 2011 | 29.94 | 29.94 | 28.87 | 29.00 | 3,395,698 | -1.12(-3.71%) |
Nov 11, 2011 | 29.90 | 30.19 | 29.67 | 30.12 | 1,738,994 | +0.74(+2.52%) |
Nov 10, 2011 | 29.65 | 30.10 | 29.02 | 29.38 | 1,742,387 | +0.13(+0.44%) |
Nov 09, 2011 | 29.91 | 30.01 | 29.13 | 29.25 | 2,951,685 | -1.42(-4.63%) |
Nov 08, 2011 | 30.39 | 30.81 | 30.10 | 30.67 | 2,919,214 | +0.40(+1.31%) |
Nov 07, 2011 | 30.54 | 30.67 | 29.91 | 30.28 | 2,393,388 | -0.21(-0.68%) |
Nov 04, 2011 | 30.20 | 30.62 | 29.81 | 30.48 | 1,547,285 | -0.10(-0.34%) |
Nov 03, 2011 | 30.26 | 30.73 | 29.54 | 30.59 | 3,173,656 | +0.71(+2.36%) |
Nov 02, 2011 | 29.91 | 30.32 | 29.57 | 29.88 | 2,566,913 | +0.60(+2.06%) |
Nov 01, 2011 | 29.32 | 30.41 | 29.11 | 29.28 | 3,222,065 | -1.24(-4.06%) |
Oct 31, 2011 | 30.47 | 31.02 | 30.30 | 30.52 | 3,023,337 | -0.34(-1.11%) |
Oct 28, 2011 | 31.52 | 31.68 | 30.73 | 30.86 | 3,512,336 | -0.74(-2.34%) |
Oct 27, 2011 | 29.78 | 31.94 | 29.67 | 31.60 | 6,795,674 | +2.65(+9.15%) |
Oct 26, 2011 | 28.06 | 29.25 | 27.99 | 28.95 | 5,340,715 | +1.36(+4.92%) |
Oct 25, 2011 | 27.83 | 27.95 | 27.34 | 27.59 | 3,715,850 | -0.56(-1.99%) |
Oct 24, 2011 | 27.03 | 28.32 | 27.03 | 28.15 | 4,210,002 | +1.17(+4.33%) |
Oct 21, 2011 | 26.93 | 27.25 | 26.81 | 26.98 | 3,102,370 | +0.39(+1.46%) |
Oct 20, 2011 | 27.52 | 27.55 | 26.42 | 26.60 | 3,420,860 | -0.97(-3.52%) |
Oct 19, 2011 | 27.68 | 28.20 | 27.49 | 27.57 | 2,229,660 | -0.26(-0.93%) |
Oct 18, 2011 | 27.08 | 27.97 | 26.68 | 27.83 | 1,773,648 | +0.70(+2.57%) |
Oct 17, 2011 | 27.47 | 27.67 | 27.05 | 27.13 | 1,508,288 | -0.54(-1.96%) |
Oct 14, 2011 | 27.52 | 27.72 | 27.06 | 27.67 | 1,713,629 | +0.52(+1.93%) |
Oct 13, 2011 | 27.25 | 27.30 | 26.85 | 27.15 | 1,364,463 | -0.37(-1.34%) |
Oct 12, 2011 | 27.37 | 27.95 | 27.10 | 27.52 | 2,329,101 | +0.52(+1.94%) |
Oct 11, 2011 | 26.95 | 27.34 | 26.77 | 26.99 | 2,622,313 | -0.21(-0.76%) |
Oct 10, 2011 | 27.12 | 27.24 | 26.80 | 27.20 | 2,780,128 | +0.69(+2.59%) |
Oct 07, 2011 | 27.27 | 27.32 | 26.46 | 26.51 | 3,593,325 | -0.61(-2.25%) |
Oct 06, 2011 | 26.54 | 27.15 | 26.48 | 27.12 | 2,827,726 | +1.07(+4.09%) |
Oct 05, 2011 | 26.12 | 26.68 | 25.78 | 26.05 | 3,894,796 | -0.24(-0.92%) |
Oct 04, 2011 | 24.56 | 26.39 | 24.33 | 26.30 | 4,365,579 | +1.41(+5.67%) |
Oct 03, 2011 | 26.30 | 26.48 | 24.84 | 24.89 | 3,776,010 | -1.30(-4.96%) |
Sep 30, 2011 | 25.77 | 26.64 | 25.72 | 26.18 | 4,015,197 | -0.43(-1.62%) |
Sep 29, 2011 | 27.03 | 27.21 | 25.98 | 26.61 | 3,602,032 | +0.18(+0.68%) |
Sep 28, 2011 | 27.22 | 27.48 | 26.38 | 26.43 | 3,607,206 | -0.64(-2.38%) |
Sep 27, 2011 | 27.40 | 27.74 | 26.93 | 27.08 | 3,249,485 | +0.33(+1.22%) |
Sep 26, 2011 | 26.34 | 26.79 | 25.36 | 26.75 | 3,647,219 | +0.64(+2.44%) |
Sep 23, 2011 | 25.96 | 26.17 | 25.55 | 26.11 | 3,407,579 | -0.05(-0.20%) |
Sep 22, 2011 | 26.28 | 26.86 | 25.42 | 26.17 | 6,123,875 | -1.14(-4.19%) |
Sep 21, 2011 | 28.07 | 28.55 | 27.28 | 27.31 | 4,919,011 | -0.95(-3.38%) |
Sep 20, 2011 | 26.72 | 28.93 | 26.66 | 28.26 | 5,859,477 | +0.15(+0.52%) |
Sep 19, 2011 | 27.52 | 28.32 | 27.37 | 28.12 | 3,864,186 | -0.15(-0.55%) |
Sep 16, 2011 | 28.13 | 28.29 | 27.60 | 28.27 | 3,593,787 | +0.41(+1.48%) |
Sep 15, 2011 | 27.58 | 27.91 | 27.32 | 27.86 | 2,634,458 | +0.64(+2.37%) |
Sep 14, 2011 | 26.44 | 27.58 | 26.03 | 27.22 | 5,024,735 | +1.01(+3.87%) |
Sep 13, 2011 | 25.36 | 26.29 | 25.01 | 26.20 | 3,342,320 | +0.83(+3.29%) |
Sep 12, 2011 | 24.47 | 25.37 | 24.29 | 25.37 | 3,684,918 | +0.46(+1.83%) |
Sep 09, 2011 | 25.47 | 25.49 | 24.51 | 24.91 | 3,346,363 | -0.95(-3.69%) |
Sep 08, 2011 | 25.67 | 26.40 | 25.62 | 25.87 | 4,799,362 | -0.16(-0.63%) |
Sep 07, 2011 | 25.39 | 26.13 | 25.15 | 26.03 | 4,961,544 | +1.05(+4.20%) |
Sep 06, 2011 | 24.13 | 25.03 | 24.10 | 24.98 | 3,642,586 | -0.25(-0.99%) |
Sep 02, 2011 | 25.66 | 25.82 | 25.11 | 25.23 | 3,461,671 | -0.82(-3.14%) |
Sep 01, 2011 | 26.53 | 26.81 | 26.04 | 26.05 | 3,466,775 | -0.46(-1.75%) |
Aug 31, 2011 | 26.75 | 27.08 | 26.29 | 26.51 | 3,904,865 | +0.09(+0.33%) |
Aug 30, 2011 | 26.31 | 26.61 | 25.86 | 26.42 | 2,732,294 | -0.07(-0.26%) |
Aug 29, 2011 | 26.00 | 26.54 | 26.00 | 26.49 | 2,570,209 | +0.89(+3.49%) |
Aug 26, 2011 | 24.89 | 25.95 | 24.48 | 25.60 | 3,129,445 | +0.44(+1.74%) |
Aug 25, 2011 | 25.98 | 26.67 | 25.02 | 25.16 | 3,400,204 | -0.54(-2.11%) |
Aug 24, 2011 | 24.10 | 25.80 | 24.10 | 25.70 | 5,278,474 | +1.22(+4.99%) |
Aug 23, 2011 | 23.33 | 24.51 | 23.04 | 24.48 | 4,318,229 | +1.30(+5.60%) |
Aug 22, 2011 | 23.79 | 23.91 | 23.08 | 23.18 | 4,456,134 | -0.07(-0.30%) |
Aug 19, 2011 | 23.71 | 24.24 | 23.19 | 23.25 | 5,855,707 | -0.77(-3.19%) |
Aug 18, 2011 | 25.99 | 25.99 | 23.60 | 24.02 | 8,977,947 | -2.99(-11.08%) |
Aug 17, 2011 | 26.92 | 27.40 | 26.84 | 27.01 | 3,995,976 | +0.21(+0.77%) |
Aug 16, 2011 | 27.62 | 27.62 | 26.26 | 26.80 | 4,827,739 | -1.19(-4.25%) |
Aug 15, 2011 | 27.41 | 27.99 | 27.33 | 27.99 | 2,416,369 | +0.72(+2.64%) |
Aug 12, 2011 | 26.99 | 27.79 | 26.80 | 27.27 | 2,807,539 | +0.40(+1.50%) |
Aug 11, 2011 | 25.17 | 27.36 | 24.90 | 26.87 | 7,071,713 | +1.92(+7.68%) |
Aug 10, 2011 | 26.46 | 26.46 | 24.90 | 24.95 | 11,861,257 | -2.16(-7.96%) |
Aug 09, 2011 | 27.21 | 27.15 | 25.30 | 27.11 | 7,800,962 | +1.60(+6.28%) |
Aug 08, 2011 | 27.21 | 27.21 | 25.48 | 25.51 | 11,885,466 | -2.64(-9.37%) |
Aug 05, 2011 | 29.21 | 29.21 | 27.44 | 28.15 | 6,202,801 | -0.58(-2.03%) |
Aug 04, 2011 | 30.06 | 30.18 | 28.63 | 28.73 | 5,227,522 | -1.77(-5.81%) |
Aug 03, 2011 | 29.53 | 30.57 | 29.23 | 30.50 | 4,028,424 | +1.12(+3.82%) |
Aug 02, 2011 | 30.04 | 30.51 | 29.36 | 29.38 | 5,196,565 | -0.88(-2.91%) |
Aug 01, 2011 | 30.70 | 30.89 | 29.84 | 30.26 | 3,302,624 | -0.22(-0.73%) |
Jul 29, 2011 | 29.83 | 30.83 | 29.63 | 30.48 | 2,697,178 | +0.32(+1.05%) |
Jul 28, 2011 | 30.35 | 30.64 | 30.07 | 30.17 | 3,964,630 | -0.18(-0.59%) |
Jul 27, 2011 | 32.93 | 32.93 | 30.13 | 30.35 | 7,935,239 | -1.69(-5.26%) |
Jul 26, 2011 | 31.94 | 32.30 | 31.54 | 32.03 | 3,859,019 | +0.03(+0.11%) |
Jul 25, 2011 | 31.43 | 32.38 | 31.09 | 32.00 | 3,040,173 | +0.18(+0.56%) |
Jul 22, 2011 | 31.79 | 31.96 | 31.49 | 31.82 | 1,664,848 | +0.01(+0.03%) |
Jul 21, 2011 | 31.46 | 32.14 | 31.37 | 31.81 | 2,638,121 | +0.58(+1.86%) |
Jul 20, 2011 | 31.50 | 31.54 | 31.15 | 31.23 | 1,551,651 | -0.18(-0.57%) |
Jul 19, 2011 | 30.64 | 31.49 | 30.59 | 31.41 | 3,106,671 | +1.00(+3.29%) |
Jul 18, 2011 | 31.00 | 31.01 | 30.04 | 30.41 | 3,079,338 | -0.80(-2.55%) |
Jul 15, 2011 | 31.28 | 31.28 | 30.55 | 31.20 | 2,654,580 | +0.11(+0.36%) |
Jul 14, 2011 | 31.40 | 31.62 | 30.84 | 31.09 | 3,799,045 | -0.28(-0.90%) |
Jul 13, 2011 | 31.37 | 31.77 | 31.08 | 31.37 | 5,725,682 | +0.31(+0.99%) |
Jul 12, 2011 | 31.97 | 32.22 | 30.86 | 31.07 | 7,730,760 | -1.12(-3.48%) |
Jul 11, 2011 | 33.26 | 33.31 | 32.18 | 32.19 | 3,978,218 | -1.54(-4.57%) |
Jul 08, 2011 | 33.60 | 33.82 | 33.20 | 33.73 | 2,801,654 | -0.33(-0.96%) |
Jul 07, 2011 | 34.06 | 34.48 | 33.91 | 34.05 | 2,468,549 | +0.27(+0.81%) |
Jul 06, 2011 | 33.25 | 33.80 | 33.19 | 33.78 | 2,636,471 | +0.51(+1.52%) |
Jul 05, 2011 | 33.31 | 33.39 | 32.92 | 33.27 | 1,982,707 | -0.12(-0.36%) |
Jul 01, 2011 | 32.82 | 33.44 | 32.70 | 33.39 | 1,991,119 | +0.56(+1.72%) |
Jun 30, 2011 | 32.35 | 32.93 | 32.34 | 32.83 | 2,531,365 | +0.71(+2.21%) |
Jun 29, 2011 | 32.14 | 32.52 | 31.75 | 32.12 | 3,295,360 | +0.10(+0.32%) |
Jun 28, 2011 | 31.94 | 32.38 | 31.88 | 32.02 | 1,942,877 | +0.21(+0.65%) |
Jun 27, 2011 | 31.84 | 31.99 | 31.72 | 31.81 | 2,605,037 | +0.09(+0.30%) |
Jun 24, 2011 | 32.24 | 32.29 | 31.63 | 31.72 | 3,271,653 | -0.53(-1.65%) |
Jun 23, 2011 | 31.96 | 32.25 | 31.51 | 32.25 | 3,829,626 | -0.12(-0.37%) |
Jun 22, 2011 | 32.40 | 32.80 | 32.23 | 32.37 | 2,683,535 | -0.03(-0.08%) |
Jun 21, 2011 | 32.14 | 32.69 | 31.96 | 32.39 | 2,817,125 | +0.47(+1.47%) |
Jun 20, 2011 | 31.66 | 31.92 | 31.66 | 31.92 | 4,727,575 | +0.80(+2.59%) |
Jun 17, 2011 | 32.77 | 32.77 | 30.07 | 31.12 | 17,211,464 | -1.64(-5.02%) |
Jun 16, 2011 | 33.75 | 33.84 | 32.50 | 32.76 | 7,325,759 | -1.66(-4.82%) |
Jun 15, 2011 | 35.36 | 35.53 | 34.28 | 34.42 | 4,158,924 | -1.21(-3.39%) |
Jun 14, 2011 | 35.60 | 35.80 | 35.30 | 35.63 | 3,061,323 | +0.35(+0.99%) |
Jun 13, 2011 | 35.29 | 35.87 | 35.23 | 35.28 | 3,588,636 | +0.03(+0.07%) |
Jun 10, 2011 | 35.57 | 35.61 | 34.91 | 35.25 | 3,808,069 | -0.49(-1.37%) |
Jun 09, 2011 | 33.76 | 35.89 | 33.58 | 35.74 | 7,149,044 | +1.99(+5.88%) |
Jun 08, 2011 | 33.55 | 33.79 | 33.25 | 33.75 | 2,878,260 | +0.13(+0.38%) |
Jun 07, 2011 | 33.29 | 33.85 | 33.24 | 33.63 | 2,213,418 | +0.46(+1.39%) |
Jun 06, 2011 | 33.62 | 33.70 | 33.08 | 33.16 | 2,806,256 | -0.59(-1.75%) |
Jun 03, 2011 | 33.51 | 34.01 | 33.15 | 33.75 | 3,721,854 | +1.46(+4.51%) |
May 24, 2011 | 32.53 | 32.54 | 32.23 | 32.30 | 2,302,739 | -0.15(-0.45%) |
May 23, 2011 | 32.84 | 32.84 | 32.39 | 32.44 | 2,250,924 | -0.68(-2.04%) |
May 20, 2011 | 33.42 | 33.51 | 33.05 | 33.12 | 1,717,420 | -0.31(-0.92%) |
May 19, 2011 | 33.28 | 33.51 | 33.17 | 33.43 | 2,102,125 | +0.24(+0.72%) |
May 18, 2011 | 32.86 | 33.27 | 32.74 | 33.19 | 3,298,595 | +0.38(+1.15%) |
May 17, 2011 | 32.46 | 32.84 | 32.36 | 32.81 | 2,827,302 | +0.26(+0.79%) |
May 16, 2011 | 32.33 | 32.84 | 32.26 | 32.56 | 2,047,628 | +0.03(+0.08%) |
May 13, 2011 | 32.37 | 32.78 | 32.29 | 32.53 | 2,513,754 | +0.19(+0.58%) |
May 12, 2011 | 32.22 | 32.47 | 32.03 | 32.34 | 2,370,909 | +0.09(+0.26%) |
May 11, 2011 | 32.72 | 32.85 | 32.17 | 32.26 | 1,775,112 | -0.57(-1.74%) |
May 10, 2011 | 32.73 | 32.95 | 32.71 | 32.83 | 1,694,310 | +0.15(+0.47%) |
May 09, 2011 | 32.35 | 32.73 | 32.26 | 32.68 | 1,558,074 | +0.38(+1.19%) |
May 06, 2011 | 32.74 | 32.91 | 32.29 | 32.29 | 2,602,802 | -0.09(-0.29%) |
May 05, 2011 | 32.51 | 32.66 | 32.18 | 32.39 | 2,828,365 | -0.28(-0.86%) |
May 04, 2011 | 33.09 | 33.32 | 32.51 | 32.67 | 2,510,640 | -0.52(-1.57%) |
May 03, 2011 | 33.22 | 33.57 | 33.03 | 33.19 | 2,937,187 | -0.06(-0.18%) |
May 02, 2011 | 33.20 | 33.29 | 33.16 | 33.25 | 2,403,141 | -0.14(-0.41%) |
Apr 29, 2011 | 33.08 | 33.45 | 32.72 | 33.38 | 4,628,069 | +0.33(+1.01%) |
Apr 28, 2011 | 32.73 | 33.21 | 32.66 | 33.05 | 3,433,782 | +0.36(+1.09%) |
Apr 27, 2011 | 31.82 | 33.82 | 31.57 | 32.69 | 8,134,935 | +2.07(+6.74%) |
Apr 26, 2011 | 30.76 | 30.76 | 30.36 | 30.63 | 2,434,949 | +0.15(+0.50%) |
Apr 25, 2011 | 30.51 | 30.65 | 30.40 | 30.47 | 1,088,266 | -0.09(-0.28%) |
Apr 21, 2011 | 30.27 | 30.70 | 30.24 | 30.56 | 1,571,076 | +0.38(+1.24%) |
Apr 20, 2011 | 30.55 | 30.73 | 30.11 | 30.18 | 2,864,313 | -0.02(-0.06%) |
Apr 19, 2011 | 30.37 | 30.67 | 30.07 | 30.20 | 1,906,796 | -0.08(-0.25%) |
Apr 18, 2011 | 30.24 | 30.39 | 29.89 | 30.28 | 1,983,185 | -0.31(-1.00%) |
Apr 15, 2011 | 30.47 | 30.68 | 30.04 | 30.59 | 2,868,268 | +0.33(+1.10%) |
Apr 14, 2011 | 30.06 | 30.47 | 29.98 | 30.25 | 2,282,524 | -0.09(-0.28%) |
Apr 13, 2011 | 30.30 | 30.61 | 30.25 | 30.34 | 1,470,680 | +0.32(+1.05%) |
Apr 12, 2011 | 30.12 | 30.32 | 29.98 | 30.02 | 1,131,267 | -0.26(-0.85%) |
Apr 11, 2011 | 30.11 | 30.60 | 30.10 | 30.28 | 1,813,041 | +0.17(+0.57%) |
Apr 08, 2011 | 30.78 | 31.29 | 29.91 | 30.11 | 2,695,722 | -0.74(-2.41%) |
Apr 07, 2011 | 30.24 | 31.15 | 30.18 | 30.85 | 3,566,342 | +0.65(+2.15%) |
Apr 06, 2011 | 29.89 | 30.20 | 29.67 | 30.20 | 2,467,927 | +0.38(+1.29%) |
Apr 05, 2011 | 29.43 | 29.85 | 29.37 | 29.82 | 2,096,909 | +0.32(+1.07%) |
Apr 04, 2011 | 29.55 | 29.62 | 29.41 | 29.50 | 1,457,702 | +0.02(+0.06%) |
Apr 01, 2011 | 29.26 | 29.58 | 29.22 | 29.49 | 2,593,666 | +0.56(+1.95%) |
Mar 31, 2011 | 29.26 | 29.43 | 28.14 | 28.92 | 7,291,110 | -0.46(-1.57%) |
Mar 30, 2011 | 29.38 | 29.38 | 29.38 | 29.38 | 2,755,348 | +0.77(+2.68%) |
Mar 29, 2011 | 28.42 | 28.65 | 28.33 | 28.62 | 1,970,027 | +0.14(+0.51%) |
Mar 28, 2011 | 28.14 | 28.72 | 28.09 | 28.47 | 2,740,806 | +0.30(+1.06%) |
Mar 25, 2011 | 27.93 | 28.30 | 27.68 | 28.17 | 3,132,857 | +0.34(+1.23%) |
Mar 24, 2011 | 28.15 | 28.26 | 27.71 | 27.83 | 1,771,376 | -0.10(-0.37%) |
Mar 23, 2011 | 27.34 | 27.98 | 27.28 | 27.93 | 3,086,629 | +0.48(+1.74%) |
Mar 22, 2011 | 27.87 | 27.87 | 27.23 | 27.46 | 3,611,095 | -0.75(-2.66%) |
Mar 21, 2011 | 28.23 | 28.28 | 28.08 | 28.21 | 2,095,107 | +0.69(+2.51%) |
Mar 18, 2011 | 27.17 | 27.57 | 27.12 | 27.52 | 3,222,923 | +0.70(+2.61%) |
Mar 17, 2011 | 27.17 | 27.30 | 26.70 | 26.82 | 1,951,280 | +0.04(+0.16%) |
Mar 16, 2011 | 27.05 | 27.08 | 26.63 | 26.77 | 2,508,036 | -0.25(-0.92%) |
Mar 15, 2011 | 26.90 | 27.13 | 26.87 | 27.02 | 1,904,945 | -0.22(-0.81%) |
Mar 14, 2011 | 27.28 | 27.45 | 27.08 | 27.24 | 1,596,906 | -0.36(-1.30%) |
Mar 11, 2011 | 27.08 | 27.67 | 27.00 | 27.60 | 2,026,727 | +0.51(+1.89%) |
Mar 10, 2011 | 27.28 | 27.46 | 27.06 | 27.09 | 2,119,642 | -0.54(-1.94%) |
Mar 09, 2011 | 27.46 | 27.98 | 27.46 | 27.63 | 2,304,184 | +0.09(+0.31%) |
Mar 08, 2011 | 27.20 | 27.65 | 27.12 | 27.54 | 2,851,720 | +0.40(+1.48%) |
Mar 07, 2011 | 27.21 | 27.46 | 26.94 | 27.14 | 3,056,952 | +0.08(+0.28%) |
Mar 04, 2011 | 27.23 | 27.23 | 26.85 | 27.06 | 2,057,118 | -0.20(-0.75%) |
Mar 03, 2011 | 26.99 | 27.36 | 26.99 | 27.27 | 2,398,449 | +0.48(+1.78%) |
Mar 02, 2011 | 26.80 | 26.99 | 26.65 | 26.79 | 2,504,685 | +0.05(+0.19%) |