Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 35.89 | 36.06 | 35.17 | 35.30 | 2,948,383 | -0.46(-1.28%) |
Feb 28, 2012 | 35.86 | 36.05 | 35.44 | 35.76 | 394,787 | -0.11(-0.31%) |
Feb 27, 2012 | 35.47 | 36.08 | 35.26 | 35.87 | 462,057 | -0.03(-0.07%) |
Feb 24, 2012 | 36.11 | 36.23 | 35.83 | 35.90 | 422,509 | -0.25(-0.70%) |
Feb 23, 2012 | 35.93 | 36.22 | 35.77 | 36.15 | 208,529 | +0.16(+0.45%) |
Feb 22, 2012 | 36.06 | 36.31 | 35.82 | 35.99 | 192,243 | -0.21(-0.58%) |
Feb 21, 2012 | 36.13 | 36.28 | 35.89 | 36.20 | 311,395 | +0.11(+0.30%) |
Feb 17, 2012 | 36.30 | 36.31 | 36.00 | 36.09 | 254,562 | -0.14(-0.37%) |
Feb 16, 2012 | 35.90 | 36.30 | 35.83 | 36.22 | 353,256 | +0.32(+0.89%) |
Feb 15, 2012 | 36.44 | 36.44 | 35.69 | 35.90 | 472,056 | -0.03(-0.07%) |
Feb 14, 2012 | 35.66 | 36.18 | 35.59 | 35.93 | 419,971 | +0.05(+0.14%) |
Feb 13, 2012 | 35.47 | 35.89 | 35.30 | 35.88 | 574,420 | +0.78(+2.21%) |
Feb 10, 2012 | 35.38 | 35.46 | 34.94 | 35.10 | 765,114 | -0.84(-2.33%) |
Feb 09, 2012 | 35.21 | 35.95 | 35.18 | 35.94 | 544,259 | +0.69(+1.96%) |
Feb 08, 2012 | 35.73 | 35.81 | 35.20 | 35.24 | 627,753 | -0.28(-0.78%) |
Feb 07, 2012 | 35.37 | 35.82 | 32.14 | 35.52 | 580,420 | -0.54(-1.50%) |
Feb 06, 2012 | 35.78 | 36.09 | 35.74 | 36.06 | 403,734 | +0.05(+0.14%) |
Feb 03, 2012 | 35.78 | 36.22 | 35.55 | 36.01 | 680,588 | +0.73(+2.08%) |
Feb 02, 2012 | 35.06 | 35.30 | 34.94 | 35.28 | 574,432 | +0.16(+0.46%) |
Feb 01, 2012 | 34.48 | 35.12 | 34.38 | 35.12 | 694,952 | +0.90(+2.62%) |
Jan 31, 2012 | 33.99 | 34.29 | 33.75 | 34.22 | 754,001 | +0.42(+1.25%) |
Jan 30, 2012 | 33.51 | 33.89 | 33.10 | 33.80 | 491,142 | +0.05(+0.15%) |
Jan 27, 2012 | 33.59 | 33.95 | 33.59 | 33.75 | 197,719 | -0.01(-0.03%) |
Jan 26, 2012 | 33.96 | 33.99 | 33.58 | 33.76 | 217,223 | +0.07(+0.20%) |
Jan 25, 2012 | 33.21 | 33.78 | 32.98 | 33.69 | 375,302 | +0.35(+1.06%) |
Jan 24, 2012 | 33.14 | 33.44 | 32.80 | 33.34 | 399,643 | -0.03(-0.10%) |
Jan 23, 2012 | 33.64 | 33.96 | 33.23 | 33.37 | 223,739 | -0.24(-0.73%) |
Jan 20, 2012 | 33.78 | 33.78 | 33.37 | 33.61 | 359,130 | -0.26(-0.77%) |
Jan 19, 2012 | 33.57 | 34.05 | 33.42 | 33.88 | 322,359 | +0.43(+1.29%) |
Jan 18, 2012 | 32.93 | 33.57 | 32.64 | 33.45 | 254,637 | +0.41(+1.25%) |
Jan 17, 2012 | 33.12 | 33.43 | 32.90 | 33.03 | 290,877 | +0.20(+0.62%) |
Jan 13, 2012 | 32.51 | 32.83 | 32.16 | 32.83 | 252,145 | +0.01(+0.03%) |
Jan 12, 2012 | 32.74 | 32.92 | 32.22 | 32.82 | 234,675 | +0.20(+0.62%) |
Jan 11, 2012 | 32.41 | 32.74 | 32.41 | 32.62 | 409,637 | +0.14(+0.42%) |
Jan 10, 2012 | 32.37 | 32.59 | 32.18 | 32.48 | 405,246 | +0.45(+1.42%) |
Jan 09, 2012 | 32.10 | 32.19 | 31.72 | 32.03 | 358,025 | +0.08(+0.24%) |
Jan 06, 2012 | 32.01 | 32.06 | 31.68 | 31.95 | 449,932 | -0.08(-0.24%) |
Jan 05, 2012 | 31.26 | 32.05 | 30.89 | 32.03 | 487,179 | +0.57(+1.82%) |
Jan 04, 2012 | 31.22 | 31.56 | 31.15 | 31.46 | 259,507 | +0.25(+0.81%) |
Dec 30, 2011 | 31.09 | 31.34 | 31.09 | 31.20 | 433,873 | +0.12(+0.38%) |
Dec 29, 2011 | 30.31 | 31.15 | 30.18 | 31.09 | 584,969 | +0.89(+2.95%) |
Dec 28, 2011 | 30.42 | 30.51 | 29.90 | 30.20 | 555,481 | -0.28(-0.91%) |
Dec 27, 2011 | 30.58 | 30.82 | 30.44 | 30.47 | 301,566 | -0.26(-0.85%) |
Dec 23, 2011 | 30.63 | 30.76 | 30.43 | 30.73 | 242,317 | +0.40(+1.30%) |
Dec 21, 2011 | 30.52 | 30.52 | 29.86 | 30.34 | 488,660 | -0.18(-0.58%) |
Dec 20, 2011 | 30.17 | 30.81 | 30.08 | 30.52 | 674,494 | +0.98(+3.30%) |
Dec 19, 2011 | 30.25 | 30.50 | 29.42 | 29.54 | 540,577 | -0.50(-1.68%) |
Dec 16, 2011 | 30.39 | 30.84 | 29.84 | 30.04 | 1,146,321 | +0.08(+0.28%) |
Dec 15, 2011 | 30.17 | 30.20 | 29.54 | 29.96 | 494,925 | +0.15(+0.51%) |
Dec 14, 2011 | 30.01 | 30.26 | 29.68 | 29.81 | 608,333 | -0.66(-2.15%) |
Dec 13, 2011 | 31.05 | 31.26 | 30.30 | 30.46 | 495,437 | -0.29(-0.96%) |
Dec 12, 2011 | 31.08 | 31.08 | 30.27 | 30.76 | 368,817 | -0.38(-1.22%) |
Dec 09, 2011 | 30.47 | 32.26 | 30.47 | 31.14 | 360,740 | +0.78(+2.58%) |
Dec 08, 2011 | 30.94 | 31.13 | 30.21 | 30.36 | 494,766 | -0.87(-2.77%) |
Dec 07, 2011 | 31.10 | 31.42 | 30.46 | 31.22 | 372,040 | +0.17(+0.54%) |
Dec 06, 2011 | 31.14 | 31.30 | 30.85 | 31.05 | 369,659 | +0.01(+0.03%) |
Dec 05, 2011 | 31.02 | 31.45 | 30.80 | 31.05 | 392,001 | +0.37(+1.21%) |
Dec 02, 2011 | 30.73 | 30.99 | 30.52 | 30.68 | 329,406 | +0.36(+1.19%) |
Dec 01, 2011 | 30.46 | 30.94 | 30.25 | 30.31 | 376,076 | -0.34(-1.12%) |
Nov 30, 2011 | 30.13 | 30.68 | 30.08 | 30.66 | 655,233 | +1.67(+5.77%) |
Nov 29, 2011 | 28.85 | 29.17 | 28.74 | 28.99 | 213,631 | +0.17(+0.58%) |
Nov 28, 2011 | 28.67 | 29.13 | 28.39 | 28.82 | 403,808 | +1.20(+4.35%) |
Nov 25, 2011 | 27.69 | 28.25 | 27.56 | 27.61 | 135,126 | -0.26(-0.93%) |
Nov 23, 2011 | 28.32 | 28.35 | 27.66 | 27.88 | 583,207 | -0.77(-2.70%) |
Nov 22, 2011 | 28.56 | 28.94 | 28.33 | 28.65 | 531,057 | +0.10(+0.35%) |
Nov 21, 2011 | 28.63 | 28.90 | 28.19 | 28.55 | 659,300 | -0.61(-2.08%) |
Nov 18, 2011 | 28.81 | 29.36 | 28.61 | 29.15 | 506,761 | +0.49(+1.70%) |
Nov 17, 2011 | 29.57 | 29.57 | 28.40 | 28.67 | 452,734 | -0.96(-3.24%) |
Nov 16, 2011 | 29.54 | 30.31 | 29.42 | 29.62 | 335,732 | -0.23(-0.76%) |
Nov 15, 2011 | 29.57 | 30.20 | 29.36 | 29.85 | 452,456 | +0.22(+0.74%) |
Nov 14, 2011 | 30.02 | 30.12 | 29.35 | 29.63 | 393,755 | -0.50(-1.65%) |
Nov 11, 2011 | 29.84 | 30.30 | 29.68 | 30.13 | 480,399 | +0.64(+2.17%) |
Nov 10, 2011 | 29.65 | 29.73 | 29.03 | 29.49 | 396,362 | +0.24(+0.80%) |
Nov 09, 2011 | 29.62 | 29.86 | 29.03 | 29.25 | 462,896 | -1.29(-4.24%) |
Nov 08, 2011 | 30.42 | 30.62 | 29.49 | 30.55 | 484,752 | +0.42(+1.40%) |
Nov 07, 2011 | 30.30 | 30.46 | 29.38 | 30.13 | 460,782 | -0.17(-0.56%) |
Nov 04, 2011 | 30.20 | 30.53 | 29.81 | 30.30 | 646,338 | -0.46(-1.50%) |
Nov 03, 2011 | 30.09 | 30.88 | 29.57 | 30.76 | 542,125 | +1.08(+3.66%) |
Nov 02, 2011 | 29.50 | 29.95 | 29.05 | 29.67 | 386,976 | +0.71(+2.44%) |
Nov 01, 2011 | 28.58 | 29.35 | 28.20 | 28.97 | 1,020,424 | -0.84(-2.82%) |
Oct 31, 2011 | 30.04 | 30.41 | 29.24 | 29.81 | 584,085 | -0.61(-2.02%) |
Oct 28, 2011 | 30.50 | 30.78 | 30.16 | 30.42 | 611,140 | -0.28(-0.90%) |
Oct 27, 2011 | 30.85 | 31.21 | 30.45 | 30.70 | 1,451,372 | +0.76(+2.53%) |
Oct 26, 2011 | 30.00 | 30.13 | 29.20 | 29.94 | 268,994 | +0.50(+1.71%) |
Oct 25, 2011 | 29.83 | 30.14 | 29.18 | 29.44 | 292,430 | -0.67(-2.23%) |
Oct 24, 2011 | 29.27 | 30.39 | 29.13 | 30.11 | 502,393 | +0.99(+3.41%) |
Oct 21, 2011 | 28.99 | 29.20 | 28.47 | 29.12 | 612,273 | +0.55(+1.91%) |
Oct 20, 2011 | 31.13 | 32.19 | 27.75 | 28.57 | 1,271,738 | -0.69(-2.36%) |
Oct 19, 2011 | 30.04 | 30.15 | 29.20 | 29.26 | 695,985 | -0.76(-2.52%) |
Oct 18, 2011 | 28.83 | 30.44 | 28.80 | 30.02 | 725,812 | +1.32(+4.60%) |
Oct 17, 2011 | 29.06 | 29.21 | 28.56 | 28.70 | 776,114 | -0.63(-2.15%) |
Oct 14, 2011 | 29.25 | 29.45 | 28.79 | 29.33 | 444,201 | +0.40(+1.37%) |
Oct 13, 2011 | 28.58 | 29.09 | 28.26 | 28.93 | 725,653 | +0.08(+0.26%) |
Oct 12, 2011 | 27.82 | 28.88 | 27.66 | 28.86 | 2,040,282 | +1.17(+4.22%) |
Oct 11, 2011 | 27.14 | 27.77 | 27.09 | 27.69 | 952,286 | +0.38(+1.38%) |
Oct 10, 2011 | 27.20 | 27.44 | 27.00 | 27.31 | 1,575,173 | +0.63(+2.35%) |
Oct 07, 2011 | 28.07 | 28.15 | 26.65 | 26.69 | 1,123,284 | -1.30(-4.63%) |
Oct 06, 2011 | 27.97 | 28.23 | 27.72 | 27.98 | 561,125 | +0.60(+2.20%) |
Oct 05, 2011 | 26.54 | 27.48 | 26.18 | 27.38 | 577,313 | +0.90(+3.38%) |
Oct 04, 2011 | 24.63 | 26.53 | 24.50 | 26.49 | 666,928 | +1.56(+6.24%) |
Oct 03, 2011 | 25.71 | 26.27 | 24.80 | 24.93 | 950,151 | -1.14(-4.36%) |
Sep 30, 2011 | 26.94 | 27.00 | 26.03 | 26.07 | 683,570 | -1.25(-4.59%) |
Sep 29, 2011 | 27.46 | 27.80 | 26.56 | 27.32 | 690,416 | +0.43(+1.59%) |
Sep 28, 2011 | 28.00 | 28.18 | 26.84 | 26.90 | 739,233 | -0.92(-3.31%) |
Sep 27, 2011 | 27.35 | 28.44 | 27.24 | 27.82 | 674,546 | +1.20(+4.53%) |
Sep 26, 2011 | 26.29 | 26.70 | 25.33 | 26.61 | 376,665 | +0.59(+2.25%) |
Sep 23, 2011 | 25.39 | 26.15 | 25.36 | 26.03 | 863,736 | +0.59(+2.34%) |
Sep 22, 2011 | 25.82 | 26.12 | 25.17 | 25.43 | 866,124 | -1.41(-5.24%) |
Sep 21, 2011 | 28.35 | 28.59 | 26.80 | 26.84 | 673,092 | -1.61(-5.65%) |
Sep 20, 2011 | 28.86 | 29.25 | 28.44 | 28.44 | 846,829 | -0.25(-0.87%) |
Sep 19, 2011 | 28.38 | 28.96 | 27.83 | 28.69 | 699,245 | -0.23(-0.78%) |
Sep 16, 2011 | 29.22 | 29.53 | 28.68 | 28.92 | 708,520 | -0.35(-1.20%) |
Sep 15, 2011 | 29.00 | 29.39 | 28.57 | 29.27 | 363,470 | +0.56(+1.95%) |
Sep 14, 2011 | 28.35 | 29.21 | 27.77 | 28.71 | 516,673 | +0.60(+2.14%) |
Sep 13, 2011 | 27.46 | 28.22 | 27.23 | 28.11 | 641,374 | +0.83(+3.04%) |
Sep 12, 2011 | 27.36 | 27.81 | 26.78 | 27.28 | 598,486 | -0.48(-1.72%) |
Sep 09, 2011 | 28.49 | 28.70 | 27.54 | 27.76 | 454,401 | -1.09(-3.77%) |
Sep 08, 2011 | 29.03 | 29.40 | 28.69 | 28.84 | 633,030 | -0.40(-1.37%) |
Sep 07, 2011 | 29.05 | 29.41 | 28.94 | 29.25 | 1,166,022 | +0.73(+2.55%) |
Sep 06, 2011 | 28.05 | 28.73 | 27.98 | 28.52 | 1,032,810 | -0.49(-1.70%) |
Sep 02, 2011 | 29.38 | 29.83 | 28.84 | 29.01 | 294,518 | -1.25(-4.15%) |
Sep 01, 2011 | 31.27 | 31.39 | 30.16 | 30.27 | 709,019 | -0.84(-2.69%) |
Aug 31, 2011 | 31.10 | 31.87 | 30.80 | 31.10 | 417,298 | +0.20(+0.65%) |
Aug 30, 2011 | 30.40 | 31.11 | 30.22 | 30.90 | 357,259 | +0.37(+1.21%) |
Aug 29, 2011 | 30.08 | 30.59 | 30.08 | 30.53 | 636,652 | +0.82(+2.76%) |
Aug 26, 2011 | 28.40 | 29.76 | 27.83 | 29.71 | 544,295 | +1.03(+3.59%) |
Aug 25, 2011 | 29.78 | 29.94 | 28.48 | 28.69 | 699,670 | -0.79(-2.70%) |
Aug 24, 2011 | 28.67 | 29.65 | 28.52 | 29.48 | 554,271 | +0.79(+2.74%) |
Aug 23, 2011 | 27.73 | 28.70 | 27.44 | 28.69 | 592,361 | +1.10(+4.00%) |
Aug 22, 2011 | 28.16 | 28.18 | 27.26 | 27.59 | 426,416 | +0.18(+0.64%) |
Aug 19, 2011 | 27.90 | 28.82 | 27.34 | 27.41 | 563,612 | -0.88(-3.10%) |
Aug 18, 2011 | 29.10 | 29.11 | 28.07 | 28.29 | 671,079 | -1.94(-6.42%) |
Aug 17, 2011 | 30.89 | 30.97 | 29.75 | 30.23 | 473,032 | -0.38(-1.26%) |
Aug 16, 2011 | 30.64 | 31.19 | 30.40 | 30.62 | 436,620 | -0.59(-1.88%) |
Aug 15, 2011 | 30.86 | 31.45 | 30.79 | 31.20 | 731,203 | +0.67(+2.19%) |
Aug 12, 2011 | 30.98 | 31.18 | 30.43 | 30.53 | 787,948 | -0.10(-0.33%) |
Aug 11, 2011 | 29.05 | 31.09 | 28.98 | 30.63 | 581,506 | +1.75(+6.05%) |
Aug 10, 2011 | 29.44 | 29.98 | 28.81 | 28.89 | 1,067,867 | -1.44(-4.74%) |
Aug 09, 2011 | 30.51 | 30.33 | 28.26 | 30.33 | 1,646,850 | +1.56(+5.44%) |
Aug 08, 2011 | 30.51 | 30.92 | 28.74 | 28.76 | 754,554 | -2.81(-8.90%) |
Aug 05, 2011 | 32.16 | 32.55 | 30.63 | 31.57 | 1,018,647 | -0.10(-0.32%) |
Aug 04, 2011 | 33.24 | 33.28 | 31.63 | 31.67 | 565,878 | -2.11(-6.24%) |
Aug 03, 2011 | 33.67 | 33.99 | 33.15 | 33.78 | 916,341 | +0.11(+0.32%) |
Aug 02, 2011 | 34.58 | 35.02 | 33.65 | 33.67 | 539,232 | -1.15(-3.32%) |
Aug 01, 2011 | 35.04 | 35.11 | 34.25 | 34.83 | 510,482 | +0.13(+0.36%) |
Jul 29, 2011 | 34.34 | 35.08 | 33.96 | 34.70 | 416,897 | -0.08(-0.22%) |
Jul 28, 2011 | 34.88 | 35.58 | 34.72 | 34.78 | 530,028 | -0.13(-0.38%) |
Jul 27, 2011 | 36.03 | 36.11 | 34.84 | 34.91 | 427,455 | -1.36(-3.74%) |
Jul 26, 2011 | 37.21 | 37.21 | 36.19 | 36.26 | 306,251 | -1.05(-2.80%) |
Jul 25, 2011 | 37.03 | 37.79 | 36.84 | 37.31 | 344,647 | -0.08(-0.22%) |
Jul 22, 2011 | 37.69 | 37.74 | 37.36 | 37.39 | 416,000 | -0.05(-0.13%) |
Jul 21, 2011 | 38.89 | 39.12 | 36.34 | 37.44 | 1,283,927 | -1.41(-3.64%) |
Jul 20, 2011 | 38.86 | 39.26 | 38.39 | 38.86 | 756,800 | +0.11(+0.28%) |
Jul 19, 2011 | 38.06 | 38.80 | 37.89 | 38.75 | 769,586 | +1.93(+5.25%) |
Jul 18, 2011 | 36.80 | 36.91 | 36.32 | 36.82 | 385,803 | -0.18(-0.47%) |
Jul 15, 2011 | 36.98 | 37.05 | 36.51 | 36.99 | 226,728 | +0.22(+0.59%) |
Jul 14, 2011 | 37.61 | 38.00 | 36.67 | 36.78 | 487,321 | -0.69(-1.85%) |
Jul 13, 2011 | 37.58 | 37.94 | 37.42 | 37.47 | 425,787 | +0.00(+0.00%) |
Jul 12, 2011 | 37.63 | 37.87 | 37.41 | 37.47 | 345,114 | -0.35(-0.93%) |
Jul 11, 2011 | 38.57 | 38.68 | 37.71 | 37.82 | 491,834 | -1.27(-3.24%) |
Jul 08, 2011 | 38.61 | 39.09 | 38.41 | 39.09 | 270,940 | -0.03(-0.09%) |
Jul 07, 2011 | 39.38 | 39.40 | 38.89 | 39.12 | 308,207 | +0.18(+0.47%) |
Jul 06, 2011 | 38.41 | 38.98 | 38.27 | 38.94 | 344,604 | +0.46(+1.19%) |
Jul 05, 2011 | 38.53 | 38.74 | 38.22 | 38.48 | 319,163 | -0.05(-0.13%) |
Jul 01, 2011 | 38.17 | 38.66 | 37.89 | 38.53 | 405,111 | +0.32(+0.83%) |
Jun 30, 2011 | 37.62 | 38.47 | 37.60 | 38.21 | 459,989 | +0.70(+1.87%) |
Jun 29, 2011 | 37.17 | 37.71 | 36.84 | 37.51 | 371,078 | +0.61(+1.65%) |
Jun 28, 2011 | 36.34 | 37.00 | 36.12 | 36.90 | 227,256 | +0.74(+2.05%) |
Jun 27, 2011 | 36.19 | 36.53 | 35.83 | 36.16 | 489,605 | -0.08(-0.23%) |
Jun 24, 2011 | 36.89 | 37.02 | 36.10 | 36.24 | 489,519 | -0.52(-1.41%) |
Jun 23, 2011 | 36.50 | 36.87 | 36.05 | 36.76 | 436,687 | -0.25(-0.68%) |
Jun 22, 2011 | 36.75 | 37.39 | 36.75 | 37.01 | 409,674 | +0.26(+0.70%) |
Jun 21, 2011 | 36.35 | 36.81 | 36.20 | 36.75 | 345,807 | +0.72(+1.99%) |
Jun 20, 2011 | 35.98 | 36.10 | 35.85 | 36.04 | 287,364 | +0.21(+0.58%) |
Jun 17, 2011 | 35.83 | 35.93 | 35.59 | 35.83 | 483,169 | +0.48(+1.34%) |
Jun 16, 2011 | 35.58 | 35.75 | 34.92 | 35.35 | 436,824 | -0.25(-0.70%) |
Jun 15, 2011 | 35.73 | 35.91 | 35.49 | 35.60 | 364,054 | -0.52(-1.43%) |
Jun 14, 2011 | 35.73 | 36.32 | 35.54 | 36.12 | 223,328 | +0.76(+2.14%) |
Jun 13, 2011 | 35.28 | 35.64 | 35.17 | 35.36 | 345,841 | +0.07(+0.19%) |
Jun 10, 2011 | 35.49 | 35.56 | 35.20 | 35.29 | 535,048 | -0.46(-1.28%) |
Jun 09, 2011 | 35.78 | 35.86 | 35.64 | 35.75 | 369,465 | +0.10(+0.28%) |
Jun 08, 2011 | 35.63 | 35.84 | 35.50 | 35.65 | 635,582 | -0.04(-0.12%) |
Jun 07, 2011 | 35.68 | 35.74 | 35.26 | 35.69 | 396,459 | +0.19(+0.54%) |
Jun 06, 2011 | 35.60 | 35.77 | 35.29 | 35.50 | 355,078 | -0.25(-0.70%) |
Jun 03, 2011 | 35.71 | 36.11 | 35.54 | 35.75 | 299,157 | -0.63(-1.74%) |
May 24, 2011 | 36.66 | 36.81 | 36.19 | 36.39 | 306,875 | -0.13(-0.37%) |
May 23, 2011 | 36.50 | 36.87 | 36.38 | 36.52 | 526,303 | -0.63(-1.70%) |
May 20, 2011 | 37.29 | 37.38 | 36.79 | 37.15 | 250,284 | -0.18(-0.47%) |
May 19, 2011 | 37.51 | 37.94 | 37.02 | 37.33 | 332,300 | +0.03(+0.09%) |
May 18, 2011 | 36.43 | 37.34 | 36.39 | 37.29 | 229,649 | +0.93(+2.57%) |
May 17, 2011 | 36.84 | 36.87 | 36.04 | 36.36 | 211,085 | -0.67(-1.80%) |
May 16, 2011 | 36.93 | 37.44 | 36.89 | 37.03 | 469,536 | -0.18(-0.49%) |
May 13, 2011 | 38.16 | 38.32 | 37.11 | 37.21 | 377,636 | -0.91(-2.38%) |
May 12, 2011 | 37.85 | 38.26 | 37.48 | 38.12 | 179,179 | +0.15(+0.40%) |
May 11, 2011 | 38.34 | 38.49 | 37.73 | 37.97 | 360,676 | -0.42(-1.11%) |
May 10, 2011 | 38.34 | 38.54 | 38.29 | 38.39 | 228,977 | +0.17(+0.46%) |
May 09, 2011 | 37.79 | 38.57 | 37.67 | 38.22 | 471,406 | +0.61(+1.62%) |
May 06, 2011 | 37.63 | 38.26 | 37.40 | 37.61 | 169,469 | +0.25(+0.67%) |
May 05, 2011 | 37.23 | 37.76 | 36.94 | 37.36 | 275,403 | -0.27(-0.71%) |
May 04, 2011 | 38.24 | 38.32 | 37.28 | 37.63 | 321,995 | -0.68(-1.78%) |
May 03, 2011 | 38.64 | 38.87 | 38.07 | 38.31 | 299,553 | -0.50(-1.29%) |
May 02, 2011 | 38.82 | 38.88 | 38.77 | 38.81 | 247,627 | -0.29(-0.75%) |
Apr 29, 2011 | 38.91 | 39.25 | 38.91 | 39.10 | 197,916 | +0.29(+0.75%) |
Apr 28, 2011 | 38.79 | 39.09 | 38.68 | 38.81 | 279,949 | -0.12(-0.30%) |
Apr 27, 2011 | 39.41 | 39.41 | 38.55 | 38.93 | 476,102 | -0.31(-0.79%) |
Apr 26, 2011 | 39.22 | 39.59 | 39.09 | 39.24 | 727,024 | +0.30(+0.77%) |
Apr 25, 2011 | 39.12 | 39.22 | 38.49 | 38.94 | 594,530 | -0.01(-0.02%) |
Apr 21, 2011 | 37.92 | 39.40 | 37.90 | 38.94 | 712,239 | +1.83(+4.92%) |
Apr 20, 2011 | 36.96 | 37.19 | 36.84 | 37.12 | 780,205 | +0.74(+2.04%) |
Apr 19, 2011 | 36.21 | 36.41 | 36.01 | 36.38 | 292,308 | +0.37(+1.02%) |
Apr 18, 2011 | 35.96 | 36.04 | 35.43 | 36.01 | 475,484 | -0.56(-1.53%) |
Apr 15, 2011 | 36.39 | 36.80 | 36.24 | 36.57 | 240,826 | +0.20(+0.55%) |
Apr 14, 2011 | 35.76 | 36.54 | 35.74 | 36.37 | 644,174 | +0.33(+0.92%) |
Apr 13, 2011 | 36.17 | 36.29 | 35.88 | 36.04 | 342,066 | +0.06(+0.16%) |
Apr 12, 2011 | 36.11 | 36.21 | 35.75 | 35.98 | 338,185 | -0.37(-1.01%) |
Apr 11, 2011 | 36.75 | 36.88 | 36.16 | 36.34 | 301,451 | -0.46(-1.24%) |
Apr 08, 2011 | 37.25 | 37.36 | 36.58 | 36.80 | 364,871 | -0.28(-0.76%) |
Apr 07, 2011 | 37.51 | 37.75 | 37.04 | 37.08 | 863,253 | -0.51(-1.37%) |
Apr 06, 2011 | 37.66 | 37.86 | 37.40 | 37.60 | 834,240 | +0.11(+0.29%) |
Apr 05, 2011 | 37.75 | 37.99 | 37.22 | 37.49 | 1,005,135 | +0.43(+1.16%) |
Apr 04, 2011 | 36.82 | 37.09 | 36.70 | 37.06 | 498,389 | +0.16(+0.43%) |
Apr 01, 2011 | 36.58 | 36.91 | 36.44 | 36.90 | 534,238 | +0.66(+1.83%) |
Mar 31, 2011 | 35.62 | 36.34 | 35.56 | 36.24 | 414,938 | +0.61(+1.72%) |
Mar 30, 2011 | 35.70 | 35.75 | 35.52 | 35.62 | 296,202 | +0.11(+0.30%) |
Mar 29, 2011 | 35.37 | 35.55 | 34.99 | 35.51 | 435,901 | +0.15(+0.42%) |
Mar 28, 2011 | 35.78 | 35.79 | 35.31 | 35.36 | 294,186 | -0.34(-0.95%) |
Mar 25, 2011 | 35.36 | 35.79 | 35.14 | 35.70 | 567,419 | +0.53(+1.51%) |
Mar 24, 2011 | 35.04 | 35.28 | 34.69 | 35.17 | 400,804 | +0.39(+1.12%) |
Mar 23, 2011 | 34.85 | 34.97 | 34.51 | 34.78 | 345,733 | -0.15(-0.43%) |
Mar 22, 2011 | 35.29 | 35.46 | 34.83 | 34.93 | 286,983 | -0.41(-1.17%) |
Mar 21, 2011 | 35.33 | 35.44 | 35.18 | 35.35 | 366,941 | +0.76(+2.21%) |
Mar 18, 2011 | 34.68 | 35.00 | 34.45 | 34.58 | 428,388 | +0.37(+1.07%) |
Mar 17, 2011 | 34.37 | 34.53 | 34.06 | 34.22 | 319,938 | +0.40(+1.18%) |
Mar 16, 2011 | 34.05 | 34.31 | 33.50 | 33.82 | 483,324 | -0.34(-1.00%) |
Mar 15, 2011 | 33.86 | 34.37 | 33.83 | 34.16 | 343,522 | -0.35(-1.01%) |
Mar 14, 2011 | 34.33 | 34.72 | 34.24 | 34.51 | 428,150 | -0.15(-0.43%) |
Mar 11, 2011 | 33.40 | 34.77 | 33.40 | 34.66 | 420,746 | +0.53(+1.56%) |
Mar 10, 2011 | 34.04 | 34.34 | 33.78 | 34.13 | 802,264 | -0.38(-1.11%) |
Mar 09, 2011 | 34.38 | 34.59 | 33.99 | 34.51 | 425,881 | +0.09(+0.27%) |
Mar 08, 2011 | 33.83 | 34.62 | 33.68 | 34.42 | 356,300 | +0.63(+1.87%) |
Mar 07, 2011 | 34.45 | 34.78 | 33.46 | 33.79 | 482,030 | -0.66(-1.90%) |
Mar 04, 2011 | 35.05 | 35.06 | 34.13 | 34.44 | 322,727 | -0.47(-1.36%) |
Mar 03, 2011 | 34.37 | 35.09 | 34.20 | 34.92 | 357,064 | +1.01(+2.99%) |
Mar 02, 2011 | 33.69 | 34.35 | 33.65 | 33.90 | 291,770 | +0.17(+0.52%) |