Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 36.64 | 36.73 | 36.27 | 36.35 | 2,270,792 | -0.22(-0.60%) |
Feb 28, 2012 | 36.35 | 36.57 | 36.21 | 36.57 | 1,366,806 | +0.34(+0.95%) |
Feb 27, 2012 | 36.03 | 36.33 | 35.89 | 36.22 | 932,086 | -0.16(-0.43%) |
Feb 24, 2012 | 36.29 | 36.43 | 36.27 | 36.38 | 955,890 | +0.18(+0.49%) |
Feb 23, 2012 | 36.03 | 36.21 | 35.87 | 36.20 | 1,056,913 | +0.16(+0.43%) |
Feb 22, 2012 | 36.06 | 36.12 | 35.97 | 36.05 | 536,562 | -0.08(-0.22%) |
Feb 21, 2012 | 36.26 | 36.31 | 36.01 | 36.12 | 909,205 | +0.07(+0.19%) |
Feb 17, 2012 | 36.04 | 36.15 | 35.94 | 36.05 | 827,633 | +0.10(+0.28%) |
Feb 16, 2012 | 35.54 | 36.00 | 35.47 | 35.95 | 1,072,940 | +0.44(+1.23%) |
Feb 15, 2012 | 35.82 | 35.84 | 35.47 | 35.52 | 1,322,315 | -0.09(-0.24%) |
Feb 14, 2012 | 35.65 | 35.67 | 35.33 | 35.60 | 694,644 | -0.17(-0.48%) |
Feb 13, 2012 | 35.75 | 35.80 | 35.60 | 35.77 | 546,558 | +0.39(+1.10%) |
Feb 10, 2012 | 35.43 | 35.43 | 35.24 | 35.38 | 701,620 | -0.45(-1.26%) |
Feb 09, 2012 | 35.87 | 35.94 | 35.68 | 35.83 | 1,182,139 | +0.01(+0.02%) |
Feb 08, 2012 | 35.80 | 35.94 | 35.65 | 35.83 | 1,609,174 | +0.10(+0.28%) |
Feb 07, 2012 | 35.44 | 35.78 | 35.41 | 35.73 | 1,336,191 | +0.13(+0.37%) |
Feb 06, 2012 | 35.48 | 35.59 | 35.40 | 35.59 | 808,985 | -0.15(-0.41%) |
Feb 03, 2012 | 35.55 | 35.74 | 35.45 | 35.74 | 995,389 | +0.50(+1.41%) |
Feb 02, 2012 | 35.17 | 35.34 | 35.08 | 35.24 | 1,284,935 | +0.16(+0.47%) |
Feb 01, 2012 | 35.02 | 35.27 | 35.00 | 35.08 | 2,403,405 | +0.44(+1.28%) |
Jan 31, 2012 | 34.92 | 34.93 | 34.50 | 34.64 | 1,449,364 | +0.07(+0.20%) |
Jan 30, 2012 | 34.42 | 34.65 | 34.27 | 34.57 | 1,279,462 | -0.28(-0.80%) |
Jan 27, 2012 | 34.65 | 34.90 | 34.65 | 34.85 | 651,181 | +0.04(+0.11%) |
Jan 26, 2012 | 35.03 | 35.16 | 34.67 | 34.81 | 595,000 | -0.04(-0.11%) |
Jan 25, 2012 | 34.46 | 34.95 | 34.30 | 34.85 | 804,039 | +0.32(+0.92%) |
Jan 24, 2012 | 34.26 | 34.56 | 34.25 | 34.53 | 1,265,857 | -0.10(-0.29%) |
Jan 23, 2012 | 34.56 | 34.78 | 34.48 | 34.63 | 494,206 | +0.13(+0.38%) |
Jan 20, 2012 | 34.36 | 34.53 | 34.34 | 34.50 | 380,333 | +0.06(+0.18%) |
Jan 19, 2012 | 34.37 | 34.50 | 34.26 | 34.43 | 411,794 | +0.29(+0.84%) |
Jan 18, 2012 | 33.69 | 34.18 | 33.69 | 34.15 | 524,006 | +0.52(+1.55%) |
Jan 17, 2012 | 33.70 | 33.86 | 33.59 | 33.62 | 892,399 | +0.28(+0.84%) |
Jan 13, 2012 | 33.32 | 33.38 | 33.05 | 33.34 | 490,658 | -0.27(-0.81%) |
Jan 12, 2012 | 33.65 | 33.72 | 33.39 | 33.62 | 501,081 | +0.02(+0.05%) |
Jan 11, 2012 | 33.44 | 33.65 | 33.31 | 33.60 | 554,225 | +0.12(+0.35%) |
Jan 10, 2012 | 33.68 | 33.71 | 33.48 | 33.48 | 919,505 | +0.30(+0.89%) |
Jan 09, 2012 | 33.16 | 33.20 | 32.99 | 33.19 | 1,102,896 | +0.12(+0.35%) |
Jan 06, 2012 | 33.31 | 33.31 | 32.98 | 33.07 | 785,631 | -0.26(-0.77%) |
Jan 05, 2012 | 33.12 | 33.40 | 32.96 | 33.33 | 343,069 | -0.13(-0.40%) |
Jan 04, 2012 | 33.44 | 33.50 | 33.21 | 33.46 | 920,916 | +0.62(+1.90%) |
Dec 30, 2011 | 32.82 | 32.98 | 32.77 | 32.84 | 2,148,865 | -0.02(-0.05%) |
Dec 29, 2011 | 32.58 | 32.89 | 32.49 | 32.85 | 1,193,945 | +0.39(+1.20%) |
Dec 28, 2011 | 32.82 | 32.91 | 32.41 | 32.46 | 1,384,049 | -0.47(-1.42%) |
Dec 27, 2011 | 32.90 | 33.02 | 32.90 | 32.93 | 2,001,289 | -0.05(-0.17%) |
Dec 23, 2011 | 32.70 | 33.01 | 32.70 | 32.98 | 1,470,437 | +0.52(+1.61%) |
Dec 21, 2011 | 32.35 | 32.50 | 32.13 | 32.46 | 1,436,013 | -0.02(-0.07%) |
Dec 20, 2011 | 32.09 | 32.54 | 32.06 | 32.49 | 1,236,285 | +1.04(+3.29%) |
Dec 19, 2011 | 31.80 | 31.96 | 31.35 | 31.45 | 1,390,689 | -0.39(-1.23%) |
Dec 16, 2011 | 32.02 | 32.14 | 31.68 | 31.84 | 1,074,803 | -0.04(-0.12%) |
Dec 15, 2011 | 32.03 | 32.10 | 31.77 | 31.88 | 691,600 | +0.20(+0.63%) |
Dec 14, 2011 | 31.86 | 32.01 | 31.56 | 31.68 | 673,799 | -0.35(-1.08%) |
Dec 13, 2011 | 32.67 | 32.82 | 31.94 | 32.03 | 582,479 | -0.43(-1.33%) |
Dec 12, 2011 | 32.65 | 32.65 | 32.20 | 32.46 | 1,055,035 | -0.74(-2.23%) |
Dec 09, 2011 | 32.77 | 33.25 | 32.74 | 33.20 | 430,780 | +0.62(+1.91%) |
Dec 08, 2011 | 33.11 | 33.16 | 32.50 | 32.57 | 642,583 | -0.90(-2.69%) |
Dec 07, 2011 | 33.12 | 33.58 | 32.91 | 33.48 | 882,243 | +0.18(+0.56%) |
Dec 06, 2011 | 33.32 | 33.45 | 33.08 | 33.29 | 1,554,568 | -0.06(-0.18%) |
Dec 05, 2011 | 33.65 | 33.65 | 33.18 | 33.35 | 613,457 | +0.32(+0.98%) |
Dec 02, 2011 | 33.44 | 33.46 | 32.99 | 33.03 | 521,559 | -0.02(-0.05%) |
Dec 01, 2011 | 33.08 | 33.29 | 32.94 | 33.04 | 929,329 | -0.11(-0.33%) |
Nov 30, 2011 | 32.83 | 33.19 | 32.66 | 33.15 | 565,985 | +1.52(+4.80%) |
Nov 29, 2011 | 31.63 | 31.81 | 31.47 | 31.64 | 595,372 | +0.12(+0.39%) |
Nov 28, 2011 | 31.59 | 31.64 | 31.30 | 31.51 | 761,196 | +1.13(+3.73%) |
Nov 25, 2011 | 30.38 | 30.79 | 30.35 | 30.38 | 307,427 | -0.15(-0.48%) |
Nov 23, 2011 | 31.02 | 31.02 | 30.50 | 30.53 | 478,557 | -0.73(-2.34%) |
Nov 22, 2011 | 31.25 | 31.48 | 31.05 | 31.26 | 1,923,129 | -0.06(-0.20%) |
Nov 21, 2011 | 31.62 | 31.62 | 31.06 | 31.32 | 1,800,526 | -0.80(-2.49%) |
Nov 18, 2011 | 32.33 | 32.33 | 31.98 | 32.12 | 1,364,590 | +0.05(+0.14%) |
Nov 17, 2011 | 32.58 | 32.72 | 31.90 | 32.07 | 613,568 | -0.62(-1.88%) |
Nov 16, 2011 | 32.90 | 33.21 | 32.61 | 32.69 | 283,913 | -0.56(-1.69%) |
Nov 15, 2011 | 33.02 | 33.41 | 32.86 | 33.25 | 524,744 | +0.09(+0.28%) |
Nov 14, 2011 | 33.20 | 33.37 | 32.98 | 33.16 | 304,844 | -0.40(-1.19%) |
Nov 11, 2011 | 33.34 | 33.63 | 33.29 | 33.56 | 354,021 | +0.75(+2.30%) |
Nov 10, 2011 | 33.10 | 33.10 | 32.54 | 32.81 | 1,346,693 | +0.28(+0.85%) |
Nov 09, 2011 | 33.11 | 33.13 | 32.42 | 32.53 | 592,782 | -1.53(-4.49%) |
Nov 08, 2011 | 33.73 | 34.17 | 33.48 | 34.06 | 442,041 | +0.36(+1.07%) |
Nov 07, 2011 | 33.45 | 33.70 | 33.24 | 33.70 | 214,605 | +0.24(+0.71%) |
Nov 04, 2011 | 33.49 | 33.57 | 33.11 | 33.46 | 618,361 | -0.34(-1.00%) |
Nov 03, 2011 | 33.57 | 33.88 | 33.01 | 33.80 | 269,239 | +0.69(+2.09%) |
Nov 02, 2011 | 32.92 | 33.22 | 32.78 | 33.11 | 705,193 | +0.59(+1.80%) |
Nov 01, 2011 | 32.34 | 32.92 | 31.88 | 32.52 | 1,112,173 | -1.02(-3.03%) |
Oct 31, 2011 | 34.07 | 34.18 | 33.54 | 33.54 | 425,589 | -1.26(-3.61%) |
Oct 28, 2011 | 34.72 | 34.85 | 34.54 | 34.79 | 1,846,856 | -0.12(-0.33%) |
Oct 27, 2011 | 34.81 | 35.17 | 34.35 | 34.91 | 1,497,657 | +1.37(+4.09%) |
Oct 26, 2011 | 33.65 | 33.65 | 32.90 | 33.54 | 531,497 | +0.49(+1.47%) |
Oct 25, 2011 | 33.52 | 33.56 | 33.01 | 33.05 | 848,303 | -0.60(-1.78%) |
Oct 24, 2011 | 33.08 | 33.74 | 33.08 | 33.65 | 882,957 | +0.51(+1.53%) |
Oct 21, 2011 | 32.91 | 33.17 | 32.84 | 33.14 | 492,319 | +0.75(+2.31%) |
Oct 20, 2011 | 32.39 | 32.52 | 31.95 | 32.40 | 298,387 | -0.05(-0.17%) |
Oct 19, 2011 | 32.84 | 32.98 | 32.34 | 32.45 | 2,374,748 | -0.49(-1.50%) |
Oct 18, 2011 | 32.34 | 33.17 | 32.00 | 32.94 | 1,755,798 | +0.63(+1.95%) |
Oct 17, 2011 | 32.84 | 32.84 | 32.27 | 32.31 | 245,939 | -0.75(-2.28%) |
Oct 14, 2011 | 32.92 | 33.08 | 32.70 | 33.07 | 778,040 | +0.62(+1.90%) |
Oct 13, 2011 | 32.37 | 32.57 | 32.09 | 32.45 | 624,611 | -0.07(-0.21%) |
Oct 12, 2011 | 32.49 | 32.89 | 32.43 | 32.52 | 565,396 | +0.50(+1.56%) |
Oct 11, 2011 | 31.84 | 32.11 | 31.70 | 32.02 | 672,096 | -0.03(-0.10%) |
Oct 10, 2011 | 31.60 | 32.07 | 31.47 | 32.05 | 336,886 | +1.19(+3.87%) |
Oct 07, 2011 | 31.48 | 31.48 | 30.74 | 30.86 | 2,154,733 | -0.29(-0.92%) |
Oct 06, 2011 | 30.89 | 31.19 | 30.26 | 31.14 | 1,098,055 | +0.71(+2.33%) |
Oct 05, 2011 | 29.91 | 30.48 | 29.60 | 30.43 | 1,214,079 | +0.61(+2.04%) |
Oct 04, 2011 | 28.86 | 29.83 | 28.56 | 29.83 | 1,201,872 | +0.56(+1.92%) |
Oct 03, 2011 | 29.83 | 30.26 | 29.24 | 29.26 | 1,350,878 | -0.86(-2.86%) |
Sep 30, 2011 | 30.63 | 30.75 | 30.12 | 30.13 | 1,267,202 | -1.08(-3.46%) |
Sep 29, 2011 | 31.53 | 31.58 | 30.68 | 31.20 | 364,895 | +0.42(+1.38%) |
Sep 28, 2011 | 31.54 | 31.65 | 30.74 | 30.78 | 772,933 | -0.62(-1.99%) |
Sep 27, 2011 | 31.67 | 31.97 | 31.23 | 31.40 | 804,184 | +0.59(+1.90%) |
Sep 26, 2011 | 30.33 | 30.84 | 29.95 | 30.82 | 567,836 | +0.62(+2.07%) |
Sep 23, 2011 | 29.82 | 30.26 | 29.68 | 30.20 | 923,261 | +0.29(+0.95%) |
Sep 22, 2011 | 30.20 | 30.27 | 29.55 | 29.91 | 2,325,394 | -1.29(-4.12%) |
Sep 21, 2011 | 32.14 | 32.18 | 31.19 | 31.20 | 1,336,262 | -0.92(-2.88%) |
Sep 20, 2011 | 32.30 | 32.58 | 32.04 | 32.12 | 376,325 | -0.07(-0.22%) |
Sep 19, 2011 | 31.87 | 32.34 | 31.74 | 32.19 | 471,169 | -0.54(-1.65%) |
Sep 16, 2011 | 32.73 | 32.90 | 32.47 | 32.73 | 399,851 | +0.08(+0.24%) |
Sep 15, 2011 | 32.43 | 32.69 | 32.20 | 32.65 | 1,487,528 | +0.53(+1.65%) |
Sep 14, 2011 | 31.86 | 32.39 | 31.35 | 32.12 | 1,708,345 | +0.38(+1.19%) |
Sep 13, 2011 | 31.46 | 31.82 | 31.33 | 31.74 | 592,899 | +0.26(+0.83%) |
Sep 12, 2011 | 31.02 | 31.48 | 30.76 | 31.48 | 927,525 | -0.02(-0.05%) |
Sep 09, 2011 | 32.04 | 32.04 | 31.33 | 31.50 | 652,117 | -0.97(-2.99%) |
Sep 08, 2011 | 32.60 | 32.94 | 32.38 | 32.47 | 753,378 | -0.49(-1.47%) |
Sep 07, 2011 | 32.41 | 32.95 | 32.37 | 32.95 | 729,219 | +0.91(+2.84%) |
Sep 06, 2011 | 31.47 | 32.06 | 31.34 | 32.04 | 642,116 | -0.57(-1.75%) |
Sep 02, 2011 | 32.82 | 32.89 | 32.49 | 32.61 | 500,087 | -0.79(-2.37%) |
Sep 01, 2011 | 33.71 | 33.90 | 33.35 | 33.41 | 756,506 | -0.23(-0.69%) |
Aug 31, 2011 | 33.76 | 33.95 | 33.42 | 33.64 | 736,542 | +0.31(+0.92%) |
Aug 30, 2011 | 33.11 | 33.50 | 32.90 | 33.33 | 1,011,084 | +0.02(+0.05%) |
Aug 29, 2011 | 32.99 | 33.35 | 32.94 | 33.31 | 354,860 | +0.92(+2.83%) |
Aug 26, 2011 | 31.84 | 32.54 | 31.43 | 32.40 | 843,551 | +0.38(+1.20%) |
Aug 25, 2011 | 32.69 | 32.80 | 31.90 | 32.01 | 1,282,699 | -0.58(-1.77%) |
Aug 24, 2011 | 32.27 | 32.68 | 32.13 | 32.59 | 1,659,462 | +0.13(+0.40%) |
Aug 23, 2011 | 31.70 | 32.48 | 31.52 | 32.46 | 866,321 | +1.06(+3.36%) |
Aug 22, 2011 | 32.09 | 32.11 | 31.38 | 31.40 | 1,280,305 | +0.17(+0.54%) |
Aug 19, 2011 | 31.49 | 32.18 | 31.23 | 31.23 | 1,071,316 | -0.61(-1.91%) |
Aug 18, 2011 | 32.22 | 32.28 | 31.56 | 31.84 | 882,674 | -1.51(-4.53%) |
Aug 17, 2011 | 33.49 | 33.68 | 33.08 | 33.35 | 988,559 | +0.21(+0.63%) |
Aug 16, 2011 | 33.21 | 33.55 | 32.89 | 33.14 | 1,145,137 | -0.52(-1.56%) |
Aug 15, 2011 | 33.23 | 33.67 | 33.22 | 33.67 | 442,396 | +0.78(+2.36%) |
Aug 12, 2011 | 32.95 | 33.12 | 32.54 | 32.89 | 1,406,509 | +0.28(+0.85%) |
Aug 11, 2011 | 31.46 | 32.95 | 31.32 | 32.61 | 1,292,146 | +1.42(+4.54%) |
Aug 10, 2011 | 31.93 | 32.13 | 31.16 | 31.20 | 1,066,247 | -1.52(-4.66%) |
Aug 09, 2011 | 32.04 | 32.81 | 30.92 | 32.72 | 3,305,216 | +1.62(+5.23%) |
Aug 08, 2011 | 32.42 | 32.65 | 30.89 | 31.10 | 1,388,338 | -2.31(-6.92%) |
Aug 05, 2011 | 33.86 | 33.91 | 32.40 | 33.41 | 2,585,633 | +0.12(+0.35%) |
Aug 04, 2011 | 34.50 | 34.52 | 33.18 | 33.29 | 1,892,605 | -1.96(-5.57%) |
Aug 03, 2011 | 35.26 | 35.26 | 34.59 | 35.25 | 1,042,435 | +0.10(+0.28%) |
Aug 02, 2011 | 35.79 | 35.91 | 35.11 | 35.15 | 462,401 | -0.83(-2.31%) |
Aug 01, 2011 | 36.78 | 36.81 | 35.78 | 35.99 | 1,663,239 | -0.32(-0.89%) |
Jul 29, 2011 | 36.20 | 36.59 | 36.04 | 36.31 | 384,880 | -0.10(-0.27%) |
Jul 28, 2011 | 36.59 | 36.76 | 36.33 | 36.41 | 3,285,321 | -0.16(-0.44%) |
Jul 27, 2011 | 37.20 | 37.20 | 36.49 | 36.57 | 225,125 | -0.81(-2.16%) |
Jul 26, 2011 | 37.49 | 37.51 | 37.26 | 37.38 | 386,238 | +0.05(+0.14%) |
Jul 25, 2011 | 37.26 | 37.50 | 37.20 | 37.33 | 1,414,510 | -0.22(-0.59%) |
Jul 22, 2011 | 37.56 | 37.59 | 37.27 | 37.55 | 935,241 | +0.07(+0.19%) |
Jul 21, 2011 | 37.21 | 37.56 | 37.06 | 37.48 | 1,287,569 | +0.64(+1.73%) |
Jul 20, 2011 | 36.96 | 36.98 | 36.76 | 36.84 | 707,010 | +0.12(+0.31%) |
Jul 19, 2011 | 36.35 | 36.75 | 36.35 | 36.73 | 573,886 | +0.57(+1.58%) |
Jul 18, 2011 | 36.36 | 36.36 | 35.92 | 36.16 | 532,120 | -0.49(-1.32%) |
Jul 15, 2011 | 36.76 | 36.76 | 36.36 | 36.64 | 378,103 | +0.23(+0.63%) |
Jul 14, 2011 | 36.72 | 36.89 | 36.31 | 36.41 | 939,408 | -0.31(-0.84%) |
Jul 13, 2011 | 36.59 | 37.05 | 36.53 | 36.72 | 535,051 | +0.44(+1.21%) |
Jul 12, 2011 | 36.29 | 36.67 | 36.26 | 36.28 | 733,554 | -0.22(-0.61%) |
Jul 11, 2011 | 36.78 | 36.86 | 36.42 | 36.50 | 303,550 | -0.94(-2.51%) |
Jul 08, 2011 | 37.37 | 37.49 | 37.17 | 37.44 | 531,560 | -0.33(-0.88%) |
Jul 07, 2011 | 37.77 | 37.87 | 37.66 | 37.77 | 196,300 | +0.34(+0.91%) |
Jul 06, 2011 | 37.42 | 37.50 | 37.18 | 37.43 | 365,729 | -0.11(-0.29%) |
Jul 05, 2011 | 37.62 | 37.67 | 37.43 | 37.54 | 599,898 | -0.12(-0.31%) |
Jul 01, 2011 | 37.16 | 37.69 | 37.03 | 37.66 | 625,609 | +0.50(+1.35%) |
Jun 30, 2011 | 36.91 | 37.20 | 36.81 | 37.16 | 879,703 | +0.43(+1.17%) |
Jun 29, 2011 | 36.59 | 36.75 | 36.31 | 36.73 | 740,081 | +0.48(+1.32%) |
Jun 28, 2011 | 35.86 | 36.25 | 35.83 | 36.25 | 467,692 | +0.45(+1.25%) |
Jun 27, 2011 | 35.62 | 35.92 | 35.42 | 35.80 | 255,974 | +0.29(+0.80%) |
Jun 24, 2011 | 35.99 | 35.99 | 35.46 | 35.52 | 409,921 | -0.29(-0.82%) |
Jun 23, 2011 | 35.55 | 35.84 | 35.27 | 35.81 | 266,249 | -0.25(-0.68%) |
Jun 22, 2011 | 36.29 | 36.43 | 36.06 | 36.06 | 589,005 | -0.28(-0.76%) |
Jun 21, 2011 | 35.98 | 36.41 | 35.96 | 36.33 | 285,653 | +0.61(+1.70%) |
Jun 20, 2011 | 35.65 | 35.74 | 35.38 | 35.72 | 810,508 | +0.14(+0.38%) |
Jun 17, 2011 | 35.93 | 35.93 | 35.50 | 35.59 | 781,913 | +0.08(+0.24%) |
Jun 16, 2011 | 35.43 | 35.68 | 35.23 | 35.50 | 305,660 | -0.08(-0.24%) |
Jun 15, 2011 | 35.88 | 36.03 | 35.42 | 35.59 | 609,386 | -0.81(-2.22%) |
Jun 14, 2011 | 36.27 | 36.53 | 36.27 | 36.39 | 447,019 | +0.43(+1.21%) |
Jun 13, 2011 | 36.04 | 36.13 | 35.74 | 35.96 | 195,050 | +0.03(+0.08%) |
Jun 10, 2011 | 36.32 | 36.37 | 35.81 | 35.93 | 747,398 | -0.69(-1.89%) |
Jun 09, 2011 | 36.29 | 36.73 | 36.25 | 36.62 | 851,935 | +0.39(+1.07%) |
Jun 08, 2011 | 36.48 | 36.48 | 36.16 | 36.23 | 817,518 | -0.35(-0.96%) |
Jun 07, 2011 | 36.76 | 36.84 | 36.55 | 36.58 | 250,166 | +0.18(+0.50%) |
Jun 06, 2011 | 36.77 | 36.80 | 36.38 | 36.40 | 304,526 | -0.48(-1.30%) |
Jun 03, 2011 | 36.64 | 37.10 | 36.63 | 36.88 | 285,444 | +0.43(+1.17%) |
May 24, 2011 | 36.63 | 36.67 | 36.41 | 36.45 | 214,077 | +0.11(+0.29%) |
May 23, 2011 | 36.46 | 36.47 | 36.22 | 36.35 | 163,467 | -0.68(-1.85%) |
May 20, 2011 | 37.21 | 37.27 | 36.89 | 37.03 | 171,441 | -0.40(-1.08%) |
May 19, 2011 | 37.31 | 37.45 | 37.15 | 37.43 | 301,454 | +0.16(+0.43%) |
May 18, 2011 | 37.01 | 37.34 | 36.93 | 37.27 | 300,889 | +0.30(+0.82%) |
May 17, 2011 | 36.81 | 36.99 | 36.60 | 36.97 | 207,074 | +0.09(+0.25%) |
May 16, 2011 | 37.00 | 37.30 | 36.78 | 36.88 | 460,936 | -0.14(-0.37%) |
May 13, 2011 | 37.56 | 37.62 | 36.89 | 37.02 | 734,502 | -0.59(-1.58%) |
May 12, 2011 | 37.26 | 37.69 | 37.10 | 37.61 | 205,464 | +0.14(+0.37%) |
May 11, 2011 | 37.80 | 37.87 | 37.28 | 37.47 | 679,079 | -0.55(-1.44%) |
May 10, 2011 | 37.83 | 38.03 | 37.76 | 38.02 | 556,523 | +0.29(+0.77%) |
May 09, 2011 | 37.56 | 37.80 | 37.37 | 37.73 | 406,022 | +0.25(+0.67%) |
May 06, 2011 | 37.83 | 37.97 | 37.29 | 37.48 | 509,582 | +0.13(+0.35%) |
May 05, 2011 | 37.59 | 37.71 | 37.20 | 37.35 | 599,071 | -0.53(-1.41%) |
May 04, 2011 | 38.23 | 38.23 | 37.73 | 37.88 | 549,137 | -0.33(-0.86%) |
May 03, 2011 | 38.37 | 38.45 | 38.04 | 38.21 | 280,100 | -0.31(-0.81%) |
May 02, 2011 | 38.50 | 38.80 | 38.45 | 38.52 | 277,356 | -0.05(-0.14%) |
Apr 29, 2011 | 38.52 | 38.64 | 38.42 | 38.58 | 285,251 | +0.11(+0.30%) |
Apr 28, 2011 | 38.23 | 38.49 | 38.22 | 38.46 | 1,060,761 | +0.13(+0.34%) |
Apr 27, 2011 | 38.08 | 38.37 | 37.85 | 38.33 | 1,369,599 | +0.39(+1.02%) |
Apr 26, 2011 | 37.71 | 37.98 | 37.63 | 37.94 | 1,034,411 | +0.37(+0.99%) |
Apr 25, 2011 | 37.62 | 37.67 | 37.42 | 37.57 | 249,321 | -0.08(-0.20%) |
Apr 21, 2011 | 37.71 | 37.71 | 37.50 | 37.65 | 118,833 | +0.26(+0.69%) |
Apr 20, 2011 | 37.31 | 37.44 | 37.30 | 37.39 | 405,622 | +0.65(+1.76%) |
Apr 19, 2011 | 36.67 | 36.76 | 36.54 | 36.74 | 735,054 | +0.30(+0.84%) |
Apr 18, 2011 | 36.53 | 36.55 | 36.02 | 36.44 | 219,955 | -0.53(-1.42%) |
Apr 15, 2011 | 36.97 | 37.06 | 36.82 | 36.96 | 105,757 | -0.04(-0.10%) |
Apr 14, 2011 | 36.69 | 37.01 | 36.68 | 37.00 | 675,326 | +0.05(+0.12%) |
Apr 13, 2011 | 37.13 | 37.19 | 36.77 | 36.95 | 687,247 | +0.12(+0.33%) |
Apr 12, 2011 | 37.04 | 37.04 | 36.69 | 36.83 | 186,966 | -0.33(-0.88%) |
Apr 11, 2011 | 37.34 | 37.50 | 37.09 | 37.16 | 584,480 | -0.17(-0.45%) |
Apr 08, 2011 | 37.52 | 37.67 | 37.21 | 37.33 | 377,202 | +0.06(+0.16%) |
Apr 07, 2011 | 37.40 | 37.46 | 37.14 | 37.27 | 249,593 | -0.14(-0.39%) |
Apr 06, 2011 | 37.46 | 37.59 | 37.30 | 37.41 | 101,489 | +0.19(+0.51%) |
Apr 05, 2011 | 37.08 | 37.33 | 37.00 | 37.22 | 461,221 | +0.03(+0.08%) |
Apr 04, 2011 | 37.22 | 37.29 | 37.11 | 37.19 | 1,920,284 | +0.11(+0.29%) |
Apr 01, 2011 | 36.89 | 37.22 | 36.89 | 37.08 | 1,371,827 | +0.28(+0.77%) |
Mar 31, 2011 | 36.91 | 36.91 | 36.71 | 36.80 | 1,298,058 | -0.05(-0.12%) |
Mar 30, 2011 | 36.85 | 36.95 | 36.71 | 36.85 | 1,335,982 | +0.30(+0.83%) |
Mar 29, 2011 | 36.23 | 36.54 | 36.11 | 36.54 | 120,288 | +0.30(+0.82%) |
Mar 28, 2011 | 36.45 | 36.57 | 36.23 | 36.25 | 408,637 | -0.11(-0.29%) |
Mar 25, 2011 | 36.54 | 36.61 | 36.33 | 36.35 | 729,311 | -0.19(-0.52%) |
Mar 24, 2011 | 36.38 | 36.62 | 36.16 | 36.54 | 641,279 | +0.40(+1.09%) |
Mar 23, 2011 | 36.02 | 36.30 | 35.80 | 36.15 | 497,890 | +0.03(+0.08%) |
Mar 22, 2011 | 36.03 | 36.16 | 35.98 | 36.12 | 773,076 | +0.05(+0.13%) |
Mar 21, 2011 | 36.07 | 36.13 | 35.77 | 36.07 | 467,914 | +0.62(+1.74%) |
Mar 18, 2011 | 35.46 | 35.62 | 35.31 | 35.46 | 725,855 | +0.41(+1.17%) |
Mar 17, 2011 | 35.27 | 35.39 | 34.87 | 35.04 | 961,652 | +0.54(+1.57%) |
Mar 16, 2011 | 35.28 | 35.28 | 34.17 | 34.50 | 1,042,457 | -0.87(-2.45%) |
Mar 15, 2011 | 34.46 | 35.52 | 34.44 | 35.37 | 1,065,662 | -0.57(-1.59%) |
Mar 14, 2011 | 35.68 | 35.96 | 35.59 | 35.94 | 416,207 | -0.32(-0.88%) |
Mar 11, 2011 | 35.99 | 36.40 | 35.96 | 36.26 | 355,414 | +0.10(+0.27%) |
Mar 10, 2011 | 36.44 | 36.44 | 36.10 | 36.16 | 377,246 | -0.81(-2.18%) |
Mar 09, 2011 | 36.99 | 37.03 | 36.81 | 36.97 | 315,726 | -0.02(-0.04%) |
Mar 08, 2011 | 36.67 | 37.05 | 36.54 | 36.99 | 370,083 | +0.30(+0.83%) |
Mar 07, 2011 | 37.32 | 37.32 | 36.57 | 36.68 | 636,374 | -0.39(-1.05%) |
Mar 04, 2011 | 37.36 | 37.36 | 36.87 | 37.07 | 515,840 | -0.31(-0.83%) |
Mar 03, 2011 | 37.05 | 37.40 | 37.01 | 37.38 | 374,777 | +0.60(+1.63%) |
Mar 02, 2011 | 36.73 | 36.95 | 36.45 | 36.78 | 939,757 | +0.17(+0.46%) |