Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 30.46 | 31.16 | 29.97 | 30.04 | 684,398 | -0.26(-0.86%) |
Feb 28, 2012 | 30.29 | 30.55 | 30.01 | 30.30 | 626,333 | +0.11(+0.36%) |
Feb 27, 2012 | 29.89 | 30.67 | 29.48 | 30.19 | 680,364 | +0.04(+0.12%) |
Feb 24, 2012 | 30.67 | 30.71 | 30.13 | 30.16 | 459,073 | -0.35(-1.14%) |
Feb 23, 2012 | 30.58 | 30.87 | 30.21 | 30.50 | 706,736 | -0.07(-0.23%) |
Feb 22, 2012 | 30.98 | 31.16 | 30.58 | 30.58 | 395,859 | -0.28(-0.90%) |
Feb 21, 2012 | 31.12 | 31.31 | 30.75 | 30.85 | 423,729 | -0.21(-0.69%) |
Feb 17, 2012 | 31.21 | 31.33 | 30.86 | 31.07 | 241,955 | +0.01(+0.03%) |
Feb 16, 2012 | 30.71 | 31.06 | 30.60 | 31.06 | 432,468 | +0.35(+1.14%) |
Feb 15, 2012 | 31.22 | 31.65 | 30.56 | 30.71 | 675,449 | -0.22(-0.72%) |
Feb 14, 2012 | 30.41 | 30.93 | 30.41 | 30.93 | 603,642 | +0.38(+1.26%) |
Feb 13, 2012 | 30.08 | 30.70 | 29.91 | 30.55 | 597,280 | +0.66(+2.21%) |
Feb 10, 2012 | 29.38 | 30.10 | 28.90 | 29.89 | 654,368 | +0.15(+0.51%) |
Feb 09, 2012 | 29.64 | 30.14 | 28.80 | 29.74 | 1,431,671 | +1.24(+4.36%) |
Feb 08, 2012 | 27.79 | 28.63 | 27.59 | 28.49 | 971,062 | +0.64(+2.28%) |
Feb 07, 2012 | 27.14 | 27.87 | 27.10 | 27.86 | 601,119 | +0.58(+2.13%) |
Feb 06, 2012 | 27.30 | 27.48 | 27.06 | 27.28 | 398,576 | -0.21(-0.78%) |
Feb 03, 2012 | 27.52 | 27.71 | 27.31 | 27.49 | 512,028 | +0.53(+1.96%) |
Feb 02, 2012 | 27.01 | 27.21 | 26.61 | 26.96 | 365,232 | +0.07(+0.27%) |
Feb 01, 2012 | 26.22 | 26.94 | 26.07 | 26.89 | 520,441 | +0.97(+3.73%) |
Jan 31, 2012 | 26.17 | 26.46 | 25.58 | 25.92 | 466,673 | -0.05(-0.21%) |
Jan 30, 2012 | 25.97 | 26.25 | 25.72 | 25.98 | 477,271 | -0.30(-1.16%) |
Jan 27, 2012 | 25.78 | 26.41 | 25.76 | 26.28 | 394,722 | +0.33(+1.28%) |
Jan 26, 2012 | 26.36 | 26.36 | 25.76 | 25.95 | 337,176 | -0.29(-1.09%) |
Jan 25, 2012 | 25.74 | 26.30 | 25.40 | 26.24 | 433,373 | +0.43(+1.66%) |
Jan 24, 2012 | 25.08 | 25.87 | 24.95 | 25.81 | 376,411 | +0.52(+2.05%) |
Jan 23, 2012 | 25.24 | 25.93 | 25.05 | 25.29 | 390,615 | +0.04(+0.14%) |
Jan 20, 2012 | 25.16 | 25.45 | 25.04 | 25.25 | 299,800 | +0.00(+0.00%) |
Jan 19, 2012 | 25.18 | 25.37 | 24.96 | 25.25 | 385,127 | +0.20(+0.79%) |
Jan 18, 2012 | 24.69 | 25.08 | 24.55 | 25.06 | 407,121 | +0.40(+1.63%) |
Jan 17, 2012 | 24.88 | 25.05 | 24.48 | 24.65 | 462,248 | +0.08(+0.33%) |
Jan 13, 2012 | 24.90 | 25.27 | 24.50 | 24.57 | 384,532 | -0.79(-3.10%) |
Jan 12, 2012 | 25.24 | 25.51 | 24.98 | 25.36 | 639,367 | +0.22(+0.89%) |
Jan 11, 2012 | 24.89 | 25.24 | 24.86 | 25.14 | 462,744 | +0.09(+0.36%) |
Jan 10, 2012 | 24.60 | 25.18 | 24.54 | 25.05 | 346,197 | +0.81(+3.36%) |
Jan 09, 2012 | 24.00 | 24.38 | 23.47 | 24.23 | 601,354 | +0.36(+1.50%) |
Jan 06, 2012 | 24.02 | 24.25 | 23.77 | 23.88 | 682,639 | -0.09(-0.37%) |
Jan 05, 2012 | 23.82 | 24.05 | 23.20 | 23.97 | 768,264 | -0.05(-0.22%) |
Jan 04, 2012 | 24.02 | 24.40 | 23.91 | 24.02 | 617,160 | +0.79(+3.39%) |
Dec 30, 2011 | 23.29 | 23.43 | 23.20 | 23.23 | 291,643 | -0.05(-0.23%) |
Dec 29, 2011 | 22.68 | 23.31 | 22.68 | 23.29 | 470,422 | +0.69(+3.05%) |
Dec 28, 2011 | 23.45 | 23.52 | 22.51 | 22.60 | 460,137 | -0.85(-3.62%) |
Dec 27, 2011 | 22.98 | 23.63 | 22.94 | 23.45 | 308,177 | +0.43(+1.87%) |
Dec 23, 2011 | 22.93 | 23.17 | 22.78 | 23.02 | 208,592 | +0.67(+3.00%) |
Dec 21, 2011 | 21.81 | 22.51 | 21.63 | 22.35 | 525,347 | +0.43(+1.96%) |
Dec 20, 2011 | 21.54 | 22.10 | 21.53 | 21.92 | 472,054 | +0.91(+4.34%) |
Dec 19, 2011 | 21.79 | 22.02 | 20.95 | 21.00 | 611,319 | -0.62(-2.86%) |
Dec 16, 2011 | 21.49 | 21.99 | 21.28 | 21.62 | 1,299,409 | +0.38(+1.77%) |
Dec 15, 2011 | 21.53 | 21.76 | 21.17 | 21.25 | 604,815 | -0.01(-0.04%) |
Dec 14, 2011 | 22.09 | 22.09 | 21.20 | 21.25 | 868,072 | -1.10(-4.92%) |
Dec 13, 2011 | 24.00 | 24.13 | 22.23 | 22.36 | 1,542,809 | -1.61(-6.72%) |
Dec 12, 2011 | 23.22 | 23.97 | 22.55 | 23.97 | 7,035,096 | +0.20(+0.83%) |
Dec 09, 2011 | 22.96 | 23.88 | 22.85 | 23.77 | 1,388,579 | +1.62(+7.31%) |
Dec 08, 2011 | 22.52 | 22.76 | 22.08 | 22.15 | 983,483 | -0.67(-2.94%) |
Dec 07, 2011 | 22.25 | 23.01 | 22.13 | 22.82 | 897,005 | +0.33(+1.47%) |
Dec 06, 2011 | 22.71 | 22.81 | 22.24 | 22.49 | 720,802 | -0.12(-0.51%) |
Dec 05, 2011 | 21.91 | 23.31 | 21.75 | 22.61 | 562,810 | +1.12(+5.20%) |
Dec 02, 2011 | 22.00 | 22.23 | 21.35 | 21.49 | 502,452 | -0.13(-0.58%) |
Dec 01, 2011 | 21.53 | 21.97 | 21.24 | 21.61 | 682,904 | +0.10(+0.46%) |
Nov 30, 2011 | 21.43 | 21.66 | 21.20 | 21.51 | 1,296,669 | +0.97(+4.75%) |
Nov 29, 2011 | 20.90 | 20.90 | 20.39 | 20.54 | 752,535 | -0.28(-1.33%) |
Nov 28, 2011 | 20.71 | 21.09 | 20.55 | 20.82 | 529,852 | +0.97(+4.87%) |
Nov 25, 2011 | 19.98 | 20.29 | 19.74 | 19.85 | 177,447 | -0.25(-1.25%) |
Nov 23, 2011 | 20.84 | 21.00 | 20.04 | 20.10 | 332,491 | -1.13(-5.31%) |
Nov 22, 2011 | 21.35 | 21.47 | 20.81 | 21.23 | 438,030 | -0.13(-0.59%) |
Nov 21, 2011 | 21.86 | 21.94 | 21.15 | 21.35 | 657,115 | -0.89(-3.98%) |
Nov 18, 2011 | 22.49 | 22.71 | 22.18 | 22.24 | 292,712 | -0.25(-1.11%) |
Nov 17, 2011 | 23.13 | 23.20 | 22.33 | 22.49 | 682,498 | -0.80(-3.42%) |
Nov 16, 2011 | 23.57 | 23.92 | 23.11 | 23.29 | 542,249 | -0.54(-2.25%) |
Nov 15, 2011 | 22.96 | 23.99 | 22.71 | 23.82 | 526,163 | +0.80(+3.46%) |
Nov 14, 2011 | 22.96 | 23.22 | 22.59 | 23.03 | 571,088 | -0.05(-0.23%) |
Nov 11, 2011 | 23.73 | 24.38 | 22.98 | 23.08 | 1,239,146 | -0.38(-1.60%) |
Nov 10, 2011 | 22.10 | 24.02 | 21.21 | 23.46 | 2,852,421 | +3.72(+18.86%) |
Nov 09, 2011 | 20.45 | 20.65 | 19.44 | 19.73 | 974,154 | -1.36(-6.45%) |
Nov 08, 2011 | 20.74 | 21.25 | 20.39 | 21.09 | 516,212 | +0.50(+2.43%) |
Nov 07, 2011 | 20.57 | 20.81 | 20.00 | 20.59 | 353,546 | -0.15(-0.73%) |
Nov 04, 2011 | 21.02 | 21.18 | 20.42 | 20.74 | 593,707 | -0.52(-2.44%) |
Nov 03, 2011 | 20.70 | 21.46 | 20.11 | 21.26 | 480,238 | +0.92(+4.53%) |
Nov 02, 2011 | 19.87 | 20.44 | 19.55 | 20.34 | 480,069 | +0.82(+4.22%) |
Nov 01, 2011 | 19.30 | 20.23 | 19.14 | 19.52 | 544,488 | -0.64(-3.15%) |
Oct 31, 2011 | 21.05 | 21.05 | 20.14 | 20.15 | 455,213 | -1.32(-6.16%) |
Oct 28, 2011 | 21.38 | 21.96 | 21.22 | 21.48 | 628,893 | +0.09(+0.42%) |
Oct 27, 2011 | 20.17 | 21.71 | 20.17 | 21.39 | 853,139 | +1.78(+9.08%) |
Oct 26, 2011 | 18.44 | 19.68 | 18.27 | 19.61 | 683,303 | +1.40(+7.66%) |
Oct 25, 2011 | 18.01 | 18.41 | 17.52 | 18.21 | 552,975 | +0.13(+0.69%) |
Oct 24, 2011 | 17.78 | 18.16 | 17.67 | 18.09 | 767,584 | +0.42(+2.38%) |
Oct 21, 2011 | 17.69 | 17.93 | 17.44 | 17.67 | 577,192 | +0.29(+1.65%) |
Oct 20, 2011 | 17.86 | 17.86 | 16.99 | 17.38 | 580,114 | -0.45(-2.51%) |
Oct 19, 2011 | 18.26 | 18.34 | 17.79 | 17.83 | 466,520 | -0.55(-3.02%) |
Oct 18, 2011 | 18.28 | 18.53 | 17.81 | 18.38 | 778,784 | +0.20(+1.08%) |
Oct 17, 2011 | 18.54 | 18.56 | 18.09 | 18.19 | 816,804 | -0.46(-2.45%) |
Oct 14, 2011 | 18.70 | 18.90 | 18.56 | 18.64 | 687,068 | +0.21(+1.17%) |
Oct 13, 2011 | 18.66 | 18.83 | 18.12 | 18.43 | 596,022 | -0.29(-1.53%) |
Oct 12, 2011 | 18.68 | 18.95 | 18.55 | 18.71 | 834,704 | +0.19(+1.01%) |
Oct 11, 2011 | 18.40 | 18.86 | 18.37 | 18.53 | 576,768 | +0.01(+0.05%) |
Oct 10, 2011 | 18.14 | 18.62 | 17.98 | 18.52 | 571,856 | +0.82(+4.65%) |
Oct 07, 2011 | 18.17 | 18.38 | 17.59 | 17.69 | 384,243 | -0.43(-2.37%) |
Oct 06, 2011 | 17.86 | 18.22 | 17.77 | 18.12 | 662,917 | +0.71(+4.06%) |
Oct 05, 2011 | 17.19 | 17.62 | 16.91 | 17.42 | 980,602 | +0.31(+1.83%) |
Oct 04, 2011 | 15.89 | 17.15 | 15.65 | 17.10 | 1,235,872 | +1.08(+6.76%) |
Oct 03, 2011 | 17.85 | 18.03 | 16.02 | 16.02 | 944,423 | -1.89(-10.54%) |
Sep 30, 2011 | 18.63 | 18.84 | 17.87 | 17.91 | 718,492 | -1.06(-5.57%) |
Sep 29, 2011 | 18.77 | 19.13 | 18.32 | 18.96 | 549,319 | +0.64(+3.52%) |
Sep 28, 2011 | 18.85 | 19.06 | 18.24 | 18.32 | 911,417 | -0.48(-2.57%) |
Sep 27, 2011 | 19.29 | 19.57 | 18.62 | 18.80 | 842,193 | -0.04(-0.19%) |
Sep 26, 2011 | 18.44 | 18.95 | 17.85 | 18.84 | 729,863 | +0.61(+3.34%) |
Sep 23, 2011 | 17.51 | 18.67 | 17.35 | 18.23 | 549,076 | +0.70(+3.98%) |
Sep 22, 2011 | 17.62 | 18.20 | 17.15 | 17.53 | 886,677 | -0.92(-4.99%) |
Sep 21, 2011 | 18.88 | 19.07 | 18.41 | 18.45 | 946,794 | -0.51(-2.69%) |
Sep 20, 2011 | 20.09 | 20.09 | 18.96 | 18.96 | 792,032 | -1.04(-5.19%) |
Sep 19, 2011 | 19.77 | 20.28 | 19.67 | 20.00 | 601,748 | -0.23(-1.15%) |
Sep 16, 2011 | 20.65 | 20.71 | 19.80 | 20.23 | 672,962 | -0.34(-1.65%) |
Sep 15, 2011 | 20.14 | 20.65 | 19.74 | 20.57 | 458,694 | +0.61(+3.05%) |
Sep 14, 2011 | 19.35 | 20.30 | 18.72 | 19.97 | 398,860 | +0.75(+3.91%) |
Sep 13, 2011 | 19.02 | 19.53 | 18.96 | 19.22 | 414,257 | +0.25(+1.32%) |
Sep 12, 2011 | 18.38 | 18.99 | 18.35 | 18.96 | 561,097 | +0.13(+0.66%) |
Sep 09, 2011 | 18.62 | 19.01 | 18.46 | 18.84 | 784,312 | -0.01(-0.05%) |
Sep 08, 2011 | 19.40 | 19.68 | 18.77 | 18.85 | 462,696 | -0.70(-3.57%) |
Sep 07, 2011 | 19.12 | 19.82 | 18.93 | 19.55 | 510,564 | +0.77(+4.10%) |
Sep 06, 2011 | 17.99 | 18.80 | 17.98 | 18.78 | 1,109,482 | +0.10(+0.53%) |
Sep 02, 2011 | 18.89 | 18.93 | 18.46 | 18.68 | 897,242 | -0.66(-3.42%) |
Sep 01, 2011 | 20.01 | 20.27 | 19.30 | 19.34 | 510,182 | -0.76(-3.78%) |
Aug 31, 2011 | 20.36 | 20.60 | 19.88 | 20.10 | 528,445 | -0.05(-0.27%) |
Aug 30, 2011 | 20.14 | 20.36 | 19.72 | 20.15 | 781,550 | -0.08(-0.40%) |
Aug 29, 2011 | 19.88 | 20.34 | 19.71 | 20.23 | 519,539 | +0.69(+3.52%) |
Aug 26, 2011 | 18.77 | 19.55 | 18.50 | 19.55 | 768,296 | +0.63(+3.31%) |
Aug 25, 2011 | 19.55 | 19.85 | 18.86 | 18.92 | 925,955 | -0.45(-2.31%) |
Aug 24, 2011 | 19.12 | 19.56 | 18.99 | 19.37 | 590,540 | +0.27(+1.41%) |
Aug 23, 2011 | 17.90 | 19.10 | 17.77 | 19.10 | 928,382 | +1.26(+7.07%) |
Aug 22, 2011 | 18.61 | 18.76 | 17.77 | 17.84 | 1,108,965 | -0.16(-0.89%) |
Aug 19, 2011 | 18.18 | 18.85 | 17.78 | 18.00 | 618,960 | -0.63(-3.36%) |
Aug 18, 2011 | 19.27 | 20.02 | 18.44 | 18.62 | 1,463,539 | -1.04(-5.28%) |
Aug 17, 2011 | 19.68 | 19.81 | 18.89 | 19.66 | 1,287,921 | +0.10(+0.50%) |
Aug 16, 2011 | 19.89 | 19.91 | 19.50 | 19.56 | 1,000,368 | -0.52(-2.58%) |
Aug 15, 2011 | 19.35 | 20.32 | 19.24 | 20.08 | 1,154,439 | +0.84(+4.37%) |
Aug 12, 2011 | 18.62 | 19.36 | 18.15 | 19.24 | 1,664,787 | +0.69(+3.71%) |
Aug 11, 2011 | 17.66 | 19.41 | 15.52 | 18.55 | 6,057,732 | -1.06(-5.43%) |
Aug 10, 2011 | 21.12 | 21.28 | 19.54 | 19.62 | 1,747,300 | -2.08(-9.60%) |
Aug 09, 2011 | 21.65 | 21.85 | 19.79 | 21.70 | 1,206,134 | +0.34(+1.59%) |
Aug 08, 2011 | 21.65 | 22.19 | 21.08 | 21.36 | 2,483,886 | -1.15(-5.13%) |
Aug 05, 2011 | 23.89 | 24.02 | 22.35 | 22.52 | 1,082,238 | -0.96(-4.08%) |
Aug 04, 2011 | 25.38 | 25.54 | 23.45 | 23.47 | 982,056 | -2.42(-9.36%) |
Aug 03, 2011 | 26.43 | 26.45 | 25.03 | 25.90 | 880,227 | -0.59(-2.23%) |
Aug 02, 2011 | 27.43 | 27.80 | 26.46 | 26.49 | 484,258 | -1.23(-4.42%) |
Aug 01, 2011 | 29.02 | 29.28 | 27.47 | 27.71 | 487,149 | -0.89(-3.13%) |
Jul 29, 2011 | 28.40 | 29.03 | 28.04 | 28.61 | 368,145 | -0.27(-0.93%) |
Jul 28, 2011 | 29.65 | 29.65 | 28.57 | 28.88 | 417,895 | -0.78(-2.62%) |
Jul 27, 2011 | 30.52 | 30.67 | 29.55 | 29.65 | 462,275 | -1.13(-3.66%) |
Jul 26, 2011 | 31.25 | 31.34 | 30.58 | 30.78 | 256,734 | -0.55(-1.74%) |
Jul 25, 2011 | 31.23 | 31.81 | 31.09 | 31.33 | 201,253 | -0.32(-1.02%) |
Jul 22, 2011 | 31.65 | 31.85 | 31.64 | 31.65 | 158,933 | -0.06(-0.20%) |
Jul 21, 2011 | 31.99 | 31.99 | 31.38 | 31.71 | 299,730 | -0.05(-0.17%) |
Jul 20, 2011 | 32.16 | 32.16 | 31.60 | 31.77 | 184,828 | -0.30(-0.92%) |
Jul 19, 2011 | 31.76 | 32.20 | 31.69 | 32.06 | 256,269 | +0.64(+2.05%) |
Jul 18, 2011 | 32.18 | 32.39 | 31.23 | 31.42 | 344,163 | -0.86(-2.66%) |
Jul 15, 2011 | 32.14 | 32.39 | 31.76 | 32.28 | 886,633 | +0.48(+1.52%) |
Jul 14, 2011 | 31.23 | 32.63 | 31.08 | 31.79 | 833,125 | +0.76(+2.45%) |
Jul 13, 2011 | 30.33 | 31.17 | 30.30 | 31.03 | 886,083 | +0.99(+3.31%) |
Jul 12, 2011 | 30.21 | 30.58 | 29.99 | 30.04 | 384,760 | -0.34(-1.12%) |
Jul 11, 2011 | 30.81 | 31.07 | 30.24 | 30.38 | 181,412 | -0.96(-3.05%) |
Jul 08, 2011 | 31.26 | 31.40 | 31.07 | 31.34 | 264,804 | -0.45(-1.41%) |
Jul 07, 2011 | 31.54 | 31.93 | 31.40 | 31.78 | 217,213 | +0.50(+1.60%) |
Jul 06, 2011 | 31.35 | 31.49 | 31.22 | 31.28 | 380,099 | -0.16(-0.51%) |
Jul 05, 2011 | 31.54 | 31.64 | 31.30 | 31.44 | 503,090 | -0.05(-0.17%) |
Jul 01, 2011 | 30.84 | 31.72 | 30.71 | 31.50 | 422,055 | +0.71(+2.30%) |
Jun 30, 2011 | 30.29 | 30.86 | 30.24 | 30.79 | 250,760 | +0.63(+2.08%) |
Jun 29, 2011 | 30.06 | 30.34 | 29.95 | 30.16 | 594,874 | +0.28(+0.93%) |
Jun 28, 2011 | 28.85 | 29.97 | 28.80 | 29.89 | 428,284 | +1.11(+3.85%) |
Jun 27, 2011 | 28.54 | 28.97 | 28.27 | 28.78 | 171,520 | +0.21(+0.75%) |
Jun 24, 2011 | 28.95 | 29.25 | 28.39 | 28.56 | 366,367 | -0.33(-1.15%) |
Jun 23, 2011 | 28.32 | 28.97 | 27.83 | 28.89 | 319,354 | +0.17(+0.59%) |
Jun 22, 2011 | 28.75 | 29.56 | 28.69 | 28.72 | 434,075 | -0.18(-0.62%) |
Jun 21, 2011 | 28.45 | 29.04 | 28.43 | 28.90 | 385,339 | +0.75(+2.67%) |
Jun 20, 2011 | 28.16 | 28.27 | 28.04 | 28.15 | 432,943 | +0.20(+0.70%) |
Jun 17, 2011 | 28.36 | 28.55 | 27.79 | 27.95 | 579,888 | -0.31(-1.11%) |
Jun 16, 2011 | 28.07 | 28.55 | 27.74 | 28.27 | 394,001 | +0.30(+1.09%) |
Jun 15, 2011 | 28.31 | 28.36 | 27.71 | 27.96 | 307,696 | -0.70(-2.43%) |
Jun 14, 2011 | 28.32 | 28.92 | 28.02 | 28.66 | 634,146 | +0.66(+2.36%) |
Jun 13, 2011 | 28.56 | 28.65 | 27.83 | 28.00 | 251,802 | -0.48(-1.70%) |
Jun 10, 2011 | 28.59 | 28.72 | 28.28 | 28.48 | 329,122 | -0.35(-1.21%) |
Jun 09, 2011 | 28.67 | 29.09 | 28.48 | 28.83 | 239,283 | +0.24(+0.84%) |
Jun 08, 2011 | 29.12 | 29.14 | 28.50 | 28.59 | 655,627 | -0.61(-2.08%) |
Jun 07, 2011 | 29.67 | 29.86 | 29.14 | 29.20 | 260,848 | -0.19(-0.64%) |
Jun 06, 2011 | 29.81 | 30.22 | 29.22 | 29.39 | 626,169 | -0.35(-1.17%) |
Jun 03, 2011 | 30.06 | 30.09 | 29.35 | 29.74 | 1,249,192 | -0.85(-2.78%) |
May 24, 2011 | 30.92 | 31.29 | 30.58 | 30.58 | 299,333 | -0.21(-0.67%) |
May 23, 2011 | 30.68 | 31.10 | 30.38 | 30.79 | 320,999 | -0.57(-1.83%) |
May 20, 2011 | 31.73 | 31.73 | 31.02 | 31.36 | 406,507 | -0.55(-1.71%) |
May 19, 2011 | 32.46 | 32.66 | 31.54 | 31.91 | 265,369 | -0.25(-0.78%) |
May 18, 2011 | 31.49 | 32.49 | 31.33 | 32.16 | 350,471 | +0.76(+2.42%) |
May 17, 2011 | 31.75 | 32.07 | 31.31 | 31.40 | 260,795 | -0.62(-1.93%) |
May 16, 2011 | 32.20 | 32.84 | 31.95 | 32.02 | 256,018 | -0.53(-1.62%) |
May 13, 2011 | 33.68 | 33.68 | 32.42 | 32.54 | 285,743 | -0.73(-2.20%) |
May 12, 2011 | 33.54 | 33.66 | 32.93 | 33.28 | 667,235 | +0.78(+2.39%) |
May 11, 2011 | 32.95 | 32.95 | 32.27 | 32.50 | 290,826 | -0.46(-1.38%) |
May 10, 2011 | 32.88 | 33.05 | 32.58 | 32.96 | 191,200 | +0.30(+0.93%) |
May 09, 2011 | 32.06 | 32.96 | 31.83 | 32.65 | 179,574 | +0.54(+1.67%) |
May 06, 2011 | 32.44 | 32.63 | 31.86 | 32.11 | 234,743 | +0.32(+1.01%) |
May 05, 2011 | 31.20 | 32.38 | 30.91 | 31.79 | 410,341 | +0.32(+1.02%) |
May 04, 2011 | 31.96 | 32.21 | 31.22 | 31.47 | 364,983 | -0.50(-1.57%) |
May 03, 2011 | 32.75 | 32.91 | 31.83 | 31.97 | 236,240 | -0.81(-2.48%) |
May 02, 2011 | 32.88 | 32.88 | 32.74 | 32.79 | 348,614 | -1.11(-3.27%) |
Apr 29, 2011 | 33.97 | 34.08 | 33.46 | 33.89 | 304,570 | -0.03(-0.08%) |
Apr 28, 2011 | 34.23 | 34.24 | 33.79 | 33.92 | 286,079 | -0.35(-1.02%) |
Apr 27, 2011 | 33.95 | 34.43 | 33.55 | 34.27 | 492,114 | +0.47(+1.38%) |
Apr 26, 2011 | 32.93 | 33.92 | 32.93 | 33.81 | 580,593 | +1.07(+3.28%) |
Apr 25, 2011 | 32.72 | 32.76 | 32.27 | 32.73 | 362,039 | +0.04(+0.14%) |
Apr 21, 2011 | 32.55 | 32.72 | 32.30 | 32.69 | 262,587 | +0.45(+1.39%) |
Apr 20, 2011 | 32.02 | 32.30 | 31.84 | 32.24 | 295,862 | +0.72(+2.30%) |
Apr 19, 2011 | 31.74 | 31.88 | 31.19 | 31.52 | 260,521 | -0.11(-0.34%) |
Apr 18, 2011 | 31.59 | 31.73 | 31.13 | 31.62 | 297,422 | -0.55(-1.70%) |
Apr 15, 2011 | 32.17 | 32.58 | 30.81 | 32.17 | 555,250 | -0.07(-0.22%) |
Apr 14, 2011 | 32.22 | 32.42 | 32.02 | 32.24 | 463,404 | -0.25(-0.77%) |
Apr 13, 2011 | 33.01 | 33.01 | 32.20 | 32.49 | 404,297 | -0.20(-0.60%) |
Apr 12, 2011 | 33.55 | 33.75 | 32.64 | 32.69 | 446,873 | -1.05(-3.10%) |
Apr 11, 2011 | 34.64 | 34.86 | 33.68 | 33.73 | 421,904 | -0.80(-2.31%) |
Apr 08, 2011 | 35.64 | 35.83 | 34.20 | 34.53 | 281,272 | -0.76(-2.15%) |
Apr 07, 2011 | 35.42 | 35.68 | 35.20 | 35.29 | 582,431 | -0.13(-0.38%) |
Apr 06, 2011 | 35.21 | 36.07 | 34.81 | 35.42 | 689,306 | +0.54(+1.54%) |
Apr 05, 2011 | 34.51 | 35.20 | 34.20 | 34.89 | 386,183 | +0.32(+0.93%) |
Apr 04, 2011 | 35.73 | 35.78 | 34.37 | 34.57 | 505,481 | -1.23(-3.42%) |
Apr 01, 2011 | 35.78 | 35.93 | 35.35 | 35.79 | 404,357 | +0.23(+0.65%) |
Mar 31, 2011 | 35.29 | 35.69 | 35.22 | 35.56 | 357,131 | +0.30(+0.84%) |
Mar 30, 2011 | 35.26 | 35.26 | 35.26 | 35.26 | 336,112 | +1.02(+2.98%) |
Mar 29, 2011 | 33.30 | 34.39 | 33.13 | 34.24 | 281,038 | +1.03(+3.10%) |
Mar 28, 2011 | 33.89 | 33.98 | 33.15 | 33.21 | 147,122 | -0.48(-1.43%) |
Mar 25, 2011 | 33.25 | 34.23 | 33.13 | 33.70 | 273,172 | +0.71(+2.14%) |
Mar 24, 2011 | 33.05 | 33.05 | 32.61 | 32.99 | 178,011 | +0.23(+0.71%) |
Mar 23, 2011 | 32.70 | 32.97 | 32.20 | 32.76 | 191,873 | +0.04(+0.11%) |
Mar 22, 2011 | 33.10 | 33.13 | 32.57 | 32.72 | 180,116 | -0.29(-0.87%) |
Mar 21, 2011 | 32.99 | 33.01 | 32.71 | 33.01 | 233,575 | +1.29(+4.06%) |
Mar 18, 2011 | 31.86 | 32.19 | 31.53 | 31.72 | 459,252 | +0.33(+1.05%) |
Mar 17, 2011 | 31.35 | 31.71 | 31.21 | 31.39 | 357,382 | +0.69(+2.24%) |
Mar 16, 2011 | 30.86 | 31.43 | 30.50 | 30.70 | 291,672 | -0.21(-0.69%) |
Mar 15, 2011 | 30.55 | 31.18 | 30.47 | 30.92 | 206,356 | -0.30(-0.97%) |
Mar 14, 2011 | 31.39 | 31.76 | 30.98 | 31.22 | 170,770 | -0.53(-1.66%) |
Mar 11, 2011 | 31.56 | 31.94 | 31.19 | 31.75 | 196,414 | -0.04(-0.11%) |
Mar 10, 2011 | 32.16 | 32.44 | 31.75 | 31.78 | 626,153 | -0.90(-2.76%) |
Mar 09, 2011 | 32.16 | 33.01 | 32.13 | 32.69 | 356,599 | +0.38(+1.16%) |
Mar 08, 2011 | 31.82 | 32.40 | 31.41 | 32.31 | 232,952 | +0.55(+1.72%) |
Mar 07, 2011 | 32.25 | 32.28 | 31.44 | 31.77 | 266,508 | -0.31(-0.98%) |
Mar 04, 2011 | 32.08 | 32.30 | 31.62 | 32.08 | 287,831 | +0.04(+0.11%) |
Mar 03, 2011 | 31.18 | 32.20 | 31.18 | 32.04 | 239,461 | +1.11(+3.59%) |
Mar 02, 2011 | 30.76 | 31.08 | 30.50 | 30.93 | 169,667 | +0.14(+0.46%) |