Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 29.94 | 30.00 | 29.52 | 29.56 | 3,262,638 | -0.39(-1.31%) |
Feb 28, 2012 | 29.84 | 29.97 | 29.72 | 29.95 | 1,923,528 | +0.19(+0.65%) |
Feb 27, 2012 | 29.70 | 29.96 | 29.60 | 29.76 | 2,104,271 | -0.16(-0.52%) |
Feb 24, 2012 | 29.56 | 29.97 | 29.46 | 29.91 | 3,249,424 | +0.36(+1.23%) |
Feb 23, 2012 | 29.25 | 29.58 | 29.19 | 29.55 | 2,390,479 | +0.33(+1.12%) |
Feb 22, 2012 | 29.27 | 29.50 | 29.12 | 29.22 | 1,797,565 | -0.16(-0.53%) |
Feb 21, 2012 | 29.65 | 29.70 | 29.27 | 29.38 | 1,830,303 | -0.16(-0.53%) |
Feb 17, 2012 | 29.78 | 29.86 | 29.32 | 29.54 | 3,879,294 | -0.20(-0.67%) |
Feb 16, 2012 | 29.52 | 29.75 | 29.50 | 29.73 | 2,309,849 | +0.21(+0.72%) |
Feb 15, 2012 | 30.24 | 30.24 | 29.44 | 29.52 | 2,766,049 | -0.40(-1.33%) |
Feb 14, 2012 | 30.00 | 30.25 | 29.76 | 29.92 | 3,290,395 | -0.22(-0.73%) |
Feb 13, 2012 | 29.98 | 30.16 | 29.87 | 30.14 | 3,452,158 | +0.35(+1.17%) |
Feb 10, 2012 | 29.81 | 29.87 | 29.62 | 29.79 | 2,982,322 | -0.18(-0.59%) |
Feb 09, 2012 | 30.32 | 30.32 | 29.93 | 29.97 | 3,115,086 | -0.27(-0.89%) |
Feb 08, 2012 | 30.13 | 30.35 | 30.03 | 30.24 | 3,101,471 | +0.07(+0.24%) |
Feb 07, 2012 | 29.74 | 30.21 | 29.67 | 30.17 | 3,627,424 | +0.43(+1.46%) |
Feb 06, 2012 | 29.86 | 30.03 | 29.61 | 29.73 | 4,973,187 | -0.18(-0.59%) |
Feb 03, 2012 | 30.28 | 30.46 | 29.12 | 29.91 | 11,741,616 | -0.12(-0.40%) |
Feb 02, 2012 | 31.31 | 31.31 | 29.94 | 30.03 | 6,416,807 | -0.61(-2.00%) |
Feb 01, 2012 | 30.75 | 31.07 | 30.65 | 30.65 | 4,274,227 | +0.04(+0.12%) |
Jan 31, 2012 | 30.87 | 31.65 | 30.45 | 30.61 | 5,852,263 | +0.31(+1.01%) |
Jan 30, 2012 | 29.83 | 30.39 | 29.76 | 30.30 | 2,959,618 | +0.18(+0.61%) |
Jan 27, 2012 | 29.91 | 30.28 | 29.88 | 30.12 | 2,113,094 | +0.16(+0.52%) |
Jan 26, 2012 | 29.97 | 30.01 | 29.38 | 29.96 | 3,108,209 | +0.03(+0.10%) |
Jan 25, 2012 | 29.66 | 29.98 | 29.41 | 29.93 | 3,012,843 | +0.16(+0.55%) |
Jan 24, 2012 | 29.71 | 30.00 | 29.61 | 29.77 | 3,699,466 | -0.11(-0.36%) |
Jan 23, 2012 | 30.42 | 30.42 | 29.83 | 29.88 | 3,347,775 | -0.46(-1.50%) |
Jan 20, 2012 | 30.39 | 30.67 | 30.23 | 30.33 | 3,882,485 | -0.05(-0.16%) |
Jan 19, 2012 | 30.08 | 30.45 | 29.86 | 30.38 | 2,734,647 | +0.30(+0.99%) |
Jan 18, 2012 | 29.84 | 30.28 | 29.77 | 30.08 | 4,653,532 | +0.38(+1.29%) |
Jan 17, 2012 | 29.62 | 29.87 | 29.57 | 29.70 | 2,261,194 | +0.36(+1.21%) |
Jan 13, 2012 | 29.54 | 29.63 | 29.27 | 29.34 | 3,272,831 | -0.43(-1.46%) |
Jan 12, 2012 | 29.59 | 29.78 | 29.44 | 29.78 | 3,149,490 | +0.20(+0.67%) |
Jan 11, 2012 | 29.45 | 29.60 | 29.32 | 29.58 | 2,191,570 | +0.13(+0.43%) |
Jan 10, 2012 | 29.61 | 29.85 | 29.44 | 29.45 | 2,798,865 | +0.11(+0.39%) |
Jan 09, 2012 | 29.33 | 29.50 | 29.09 | 29.34 | 2,917,648 | -0.23(-0.77%) |
Jan 06, 2012 | 29.09 | 29.68 | 29.02 | 29.56 | 2,923,114 | +0.47(+1.61%) |
Jan 05, 2012 | 29.12 | 29.28 | 28.90 | 29.09 | 3,428,050 | -0.21(-0.73%) |
Jan 04, 2012 | 29.41 | 29.50 | 29.12 | 29.31 | 2,313,729 | +0.42(+1.45%) |
Dec 30, 2011 | 28.91 | 29.12 | 28.89 | 28.89 | 1,223,027 | -0.02(-0.07%) |
Dec 29, 2011 | 28.48 | 28.94 | 28.46 | 28.91 | 1,660,884 | +0.41(+1.45%) |
Dec 28, 2011 | 28.92 | 29.07 | 28.46 | 28.50 | 1,672,735 | -0.42(-1.46%) |
Dec 27, 2011 | 28.97 | 29.02 | 28.71 | 28.92 | 1,956,269 | -0.06(-0.22%) |
Dec 23, 2011 | 29.01 | 29.03 | 28.86 | 28.98 | 1,824,809 | +0.23(+0.79%) |
Dec 21, 2011 | 28.82 | 28.96 | 28.62 | 28.76 | 2,784,654 | -0.13(-0.47%) |
Dec 20, 2011 | 28.94 | 29.12 | 28.84 | 28.89 | 4,003,774 | +0.35(+1.21%) |
Dec 19, 2011 | 29.07 | 29.15 | 28.46 | 28.55 | 3,601,643 | -0.42(-1.47%) |
Dec 16, 2011 | 29.27 | 29.46 | 28.97 | 28.97 | 4,197,364 | -0.06(-0.22%) |
Dec 15, 2011 | 29.04 | 29.17 | 28.86 | 29.03 | 2,101,145 | +0.32(+1.11%) |
Dec 14, 2011 | 28.97 | 29.13 | 28.69 | 28.71 | 3,234,780 | -0.28(-0.95%) |
Dec 13, 2011 | 29.20 | 29.47 | 28.82 | 28.99 | 2,938,128 | -0.12(-0.41%) |
Dec 12, 2011 | 29.37 | 29.43 | 28.93 | 29.11 | 2,320,724 | -0.53(-1.79%) |
Dec 09, 2011 | 29.33 | 29.83 | 29.25 | 29.64 | 2,598,408 | +0.42(+1.45%) |
Dec 08, 2011 | 29.44 | 29.56 | 29.15 | 29.22 | 4,389,335 | -0.37(-1.24%) |
Dec 07, 2011 | 29.02 | 29.85 | 28.77 | 29.59 | 7,677,928 | +0.55(+1.90%) |
Dec 06, 2011 | 29.14 | 29.39 | 28.97 | 29.03 | 3,872,530 | +0.01(+0.05%) |
Dec 05, 2011 | 29.78 | 29.85 | 28.90 | 29.02 | 5,424,306 | -0.30(-1.04%) |
Dec 02, 2011 | 30.15 | 30.16 | 28.96 | 29.32 | 7,292,450 | -0.66(-2.20%) |
Dec 01, 2011 | 30.05 | 30.38 | 29.93 | 29.98 | 2,367,539 | -0.06(-0.21%) |
Nov 30, 2011 | 29.72 | 30.06 | 29.43 | 30.05 | 3,744,572 | +1.10(+3.81%) |
Nov 29, 2011 | 29.59 | 29.59 | 28.81 | 28.94 | 4,661,733 | -0.52(-1.78%) |
Nov 28, 2011 | 29.32 | 29.48 | 29.12 | 29.46 | 3,536,991 | +0.96(+3.35%) |
Nov 25, 2011 | 28.80 | 28.90 | 28.51 | 28.51 | 1,272,167 | -0.40(-1.37%) |
Nov 23, 2011 | 28.42 | 29.14 | 28.17 | 28.91 | 5,120,779 | +0.23(+0.79%) |
Nov 22, 2011 | 28.66 | 28.99 | 28.51 | 28.68 | 3,815,295 | -0.08(-0.30%) |
Nov 21, 2011 | 29.13 | 29.33 | 28.59 | 28.76 | 4,836,355 | -0.87(-2.94%) |
Nov 18, 2011 | 30.12 | 30.14 | 29.62 | 29.63 | 3,185,735 | -0.25(-0.85%) |
Nov 17, 2011 | 30.29 | 30.54 | 29.74 | 29.89 | 2,962,795 | -0.47(-1.54%) |
Nov 16, 2011 | 31.04 | 31.14 | 30.32 | 30.36 | 2,824,644 | -1.01(-3.23%) |
Nov 15, 2011 | 31.23 | 31.47 | 30.99 | 31.37 | 2,514,695 | -0.01(-0.04%) |
Nov 14, 2011 | 31.55 | 31.76 | 31.31 | 31.38 | 2,760,344 | -0.40(-1.25%) |
Nov 11, 2011 | 30.98 | 31.80 | 30.96 | 31.78 | 3,745,059 | +1.21(+3.96%) |
Nov 10, 2011 | 30.57 | 30.84 | 30.24 | 30.57 | 2,525,282 | +0.23(+0.75%) |
Nov 09, 2011 | 30.68 | 30.80 | 30.16 | 30.34 | 3,391,609 | -0.89(-2.85%) |
Nov 08, 2011 | 31.38 | 31.38 | 30.89 | 31.23 | 3,710,911 | -0.01(-0.05%) |
Nov 07, 2011 | 30.94 | 31.25 | 30.70 | 31.25 | 2,107,772 | +0.29(+0.94%) |
Nov 04, 2011 | 31.19 | 31.40 | 30.75 | 30.96 | 2,092,144 | -0.35(-1.13%) |
Nov 03, 2011 | 31.40 | 31.61 | 31.11 | 31.31 | 2,649,934 | +0.30(+0.98%) |
Nov 02, 2011 | 31.00 | 31.21 | 30.68 | 31.01 | 2,991,660 | +0.48(+1.58%) |
Nov 01, 2011 | 30.37 | 30.86 | 30.29 | 30.53 | 4,351,888 | -0.80(-2.55%) |
Oct 31, 2011 | 31.31 | 31.90 | 31.30 | 31.33 | 3,673,602 | -0.86(-2.68%) |
Oct 28, 2011 | 31.55 | 32.71 | 31.55 | 32.19 | 5,173,348 | +0.38(+1.20%) |
Oct 27, 2011 | 30.09 | 31.96 | 29.85 | 31.81 | 4,829,676 | +0.59(+1.88%) |
Oct 26, 2011 | 31.26 | 31.81 | 30.78 | 31.22 | 6,108,040 | +0.77(+2.53%) |
Oct 25, 2011 | 31.33 | 31.33 | 30.39 | 30.45 | 4,015,170 | -0.72(-2.32%) |
Oct 24, 2011 | 31.10 | 31.24 | 30.99 | 31.17 | 2,759,684 | +0.04(+0.11%) |
Oct 21, 2011 | 30.28 | 31.28 | 30.28 | 31.14 | 5,341,464 | +1.12(+3.72%) |
Oct 20, 2011 | 30.05 | 30.35 | 29.68 | 30.02 | 4,135,254 | +0.11(+0.38%) |
Oct 19, 2011 | 29.72 | 30.22 | 29.62 | 29.90 | 3,296,862 | +0.18(+0.62%) |
Oct 18, 2011 | 29.22 | 30.00 | 29.05 | 29.72 | 3,901,843 | +0.48(+1.65%) |
Oct 17, 2011 | 29.54 | 29.62 | 29.20 | 29.24 | 3,120,878 | -0.54(-1.83%) |
Oct 14, 2011 | 29.67 | 29.90 | 29.56 | 29.78 | 2,351,138 | +0.40(+1.37%) |
Oct 13, 2011 | 29.17 | 29.42 | 28.88 | 29.38 | 2,912,849 | +0.01(+0.02%) |
Oct 12, 2011 | 29.31 | 29.74 | 29.21 | 29.37 | 3,396,449 | +0.19(+0.65%) |
Oct 11, 2011 | 29.05 | 29.28 | 28.94 | 29.18 | 2,440,282 | -0.05(-0.17%) |
Oct 10, 2011 | 28.90 | 29.25 | 28.73 | 29.23 | 3,036,634 | +0.74(+2.61%) |
Oct 07, 2011 | 28.55 | 28.87 | 28.12 | 28.49 | 7,167,712 | +0.20(+0.70%) |
Oct 06, 2011 | 27.87 | 28.32 | 27.87 | 28.29 | 7,679,834 | -0.33(-1.16%) |
Oct 05, 2011 | 28.42 | 28.81 | 28.28 | 28.62 | 3,885,345 | +0.25(+0.87%) |
Oct 04, 2011 | 27.85 | 28.41 | 27.32 | 28.38 | 5,419,183 | +0.16(+0.55%) |
Oct 03, 2011 | 29.53 | 29.97 | 28.22 | 28.22 | 7,972,671 | -1.42(-4.78%) |
Sep 30, 2011 | 30.16 | 30.29 | 29.63 | 29.63 | 5,188,659 | -0.82(-2.70%) |
Sep 29, 2011 | 31.02 | 31.45 | 30.01 | 30.46 | 4,345,704 | -0.05(-0.16%) |
Sep 28, 2011 | 31.09 | 31.36 | 30.43 | 30.51 | 4,454,317 | -0.52(-1.68%) |
Sep 27, 2011 | 31.10 | 31.41 | 30.86 | 31.03 | 5,303,383 | +0.50(+1.64%) |
Sep 26, 2011 | 29.74 | 30.54 | 29.30 | 30.53 | 5,417,128 | +1.15(+3.91%) |
Sep 23, 2011 | 29.27 | 29.78 | 29.00 | 29.38 | 5,748,612 | -0.01(-0.05%) |
Sep 22, 2011 | 29.29 | 29.67 | 29.10 | 29.39 | 5,531,552 | -0.64(-2.13%) |
Sep 21, 2011 | 31.04 | 31.08 | 30.03 | 30.03 | 4,462,038 | -0.95(-3.07%) |
Sep 20, 2011 | 30.62 | 31.30 | 30.38 | 30.98 | 5,318,899 | +0.54(+1.78%) |
Sep 19, 2011 | 30.03 | 30.60 | 29.93 | 30.44 | 4,243,397 | +0.08(+0.26%) |
Sep 16, 2011 | 29.34 | 30.56 | 29.23 | 30.36 | 8,507,943 | +1.23(+4.20%) |
Sep 15, 2011 | 29.49 | 29.57 | 28.35 | 29.14 | 5,684,826 | -0.14(-0.48%) |
Sep 14, 2011 | 28.74 | 29.61 | 28.53 | 29.28 | 3,870,198 | +0.57(+1.99%) |
Sep 13, 2011 | 28.23 | 28.78 | 28.07 | 28.71 | 5,799,476 | +0.59(+2.10%) |
Sep 12, 2011 | 28.05 | 28.29 | 27.67 | 28.12 | 4,970,679 | -0.18(-0.62%) |
Sep 09, 2011 | 29.05 | 29.10 | 28.11 | 28.29 | 5,293,049 | -1.08(-3.67%) |
Sep 08, 2011 | 29.88 | 30.12 | 29.36 | 29.37 | 3,899,552 | -0.64(-2.14%) |
Sep 07, 2011 | 29.53 | 30.01 | 29.26 | 30.01 | 3,081,793 | +0.99(+3.40%) |
Sep 06, 2011 | 28.36 | 29.09 | 28.23 | 29.03 | 3,195,150 | -0.13(-0.46%) |
Sep 02, 2011 | 29.31 | 29.66 | 29.13 | 29.16 | 2,879,281 | -0.54(-1.83%) |
Sep 01, 2011 | 29.89 | 30.45 | 29.59 | 29.70 | 3,592,917 | -0.23(-0.75%) |
Aug 31, 2011 | 29.93 | 30.31 | 29.72 | 29.93 | 3,407,772 | +0.21(+0.71%) |
Aug 30, 2011 | 29.73 | 29.91 | 29.25 | 29.72 | 4,491,447 | +0.10(+0.33%) |
Aug 29, 2011 | 29.19 | 29.62 | 29.17 | 29.62 | 2,756,953 | +0.72(+2.49%) |
Aug 26, 2011 | 28.22 | 29.06 | 27.65 | 28.90 | 4,703,832 | +0.57(+2.01%) |
Aug 25, 2011 | 28.94 | 29.04 | 28.24 | 28.33 | 3,251,681 | -0.53(-1.83%) |
Aug 24, 2011 | 28.83 | 29.13 | 28.59 | 28.86 | 4,871,169 | -0.06(-0.22%) |
Aug 23, 2011 | 28.11 | 28.92 | 27.96 | 28.92 | 3,271,639 | +0.87(+3.09%) |
Aug 22, 2011 | 28.73 | 28.84 | 27.98 | 28.05 | 3,931,880 | -0.10(-0.35%) |
Aug 19, 2011 | 28.03 | 28.72 | 27.96 | 28.15 | 4,793,590 | -0.25(-0.89%) |
Aug 18, 2011 | 28.74 | 28.91 | 28.10 | 28.41 | 6,131,571 | -1.08(-3.68%) |
Aug 17, 2011 | 29.30 | 29.76 | 29.12 | 29.49 | 5,166,102 | +0.28(+0.96%) |
Aug 16, 2011 | 28.90 | 29.41 | 28.69 | 29.21 | 4,526,046 | -0.08(-0.29%) |
Aug 15, 2011 | 29.06 | 29.31 | 28.67 | 29.29 | 4,389,445 | +0.51(+1.79%) |
Aug 12, 2011 | 28.66 | 29.22 | 28.48 | 28.78 | 5,420,230 | +0.27(+0.96%) |
Aug 11, 2011 | 27.12 | 28.86 | 27.06 | 28.50 | 7,300,083 | +1.42(+5.22%) |
Aug 10, 2011 | 28.05 | 28.59 | 27.02 | 27.09 | 12,314,507 | -0.92(-3.29%) |
Aug 09, 2011 | 27.57 | 28.07 | 26.43 | 28.01 | 12,469,524 | +1.26(+4.71%) |
Aug 08, 2011 | 27.45 | 27.91 | 26.74 | 26.75 | 9,182,938 | -1.51(-5.33%) |
Aug 05, 2011 | 28.66 | 28.81 | 27.60 | 28.26 | 8,388,993 | -0.12(-0.42%) |
Aug 04, 2011 | 28.73 | 29.19 | 28.25 | 28.38 | 8,356,176 | -1.33(-4.48%) |
Aug 03, 2011 | 29.82 | 29.93 | 29.05 | 29.71 | 5,539,536 | +0.04(+0.12%) |
Aug 02, 2011 | 29.98 | 30.22 | 29.65 | 29.67 | 5,040,880 | -0.45(-1.50%) |
Aug 01, 2011 | 31.03 | 31.07 | 29.66 | 30.12 | 5,152,410 | -0.69(-2.24%) |
Jul 29, 2011 | 30.36 | 31.02 | 30.19 | 30.81 | 6,099,025 | +0.24(+0.78%) |
Jul 28, 2011 | 30.79 | 31.33 | 30.54 | 30.57 | 5,249,593 | -0.19(-0.62%) |
Jul 27, 2011 | 31.31 | 31.45 | 30.72 | 30.76 | 5,049,877 | -0.66(-2.11%) |
Jul 26, 2011 | 31.93 | 31.93 | 31.41 | 31.43 | 3,098,070 | -0.54(-1.67%) |
Jul 25, 2011 | 32.17 | 32.33 | 31.93 | 31.96 | 2,497,821 | -0.46(-1.41%) |
Jul 22, 2011 | 32.47 | 32.52 | 32.37 | 32.42 | 3,382,015 | +0.04(+0.11%) |
Jul 21, 2011 | 32.52 | 33.07 | 31.55 | 32.38 | 10,090,084 | +0.33(+1.03%) |
Jul 20, 2011 | 32.27 | 32.27 | 31.96 | 32.05 | 3,810,930 | -0.20(-0.63%) |
Jul 19, 2011 | 32.34 | 32.38 | 31.99 | 32.26 | 3,787,638 | +0.07(+0.22%) |
Jul 18, 2011 | 32.49 | 32.76 | 31.98 | 32.19 | 2,973,845 | -0.40(-1.23%) |
Jul 15, 2011 | 32.68 | 32.80 | 32.26 | 32.59 | 3,856,336 | +0.07(+0.22%) |
Jul 14, 2011 | 32.69 | 32.94 | 32.27 | 32.52 | 4,119,674 | -0.15(-0.45%) |
Jul 13, 2011 | 32.70 | 33.10 | 32.57 | 32.67 | 3,610,647 | +0.11(+0.35%) |
Jul 12, 2011 | 32.19 | 32.94 | 32.19 | 32.55 | 5,079,523 | +0.37(+1.14%) |
Jul 11, 2011 | 32.36 | 32.60 | 32.12 | 32.19 | 3,690,257 | -0.52(-1.59%) |
Jul 08, 2011 | 32.69 | 32.81 | 32.52 | 32.71 | 3,416,991 | -0.27(-0.81%) |
Jul 07, 2011 | 33.10 | 33.14 | 32.86 | 32.98 | 3,774,109 | +0.07(+0.21%) |
Jul 06, 2011 | 32.55 | 33.06 | 32.50 | 32.91 | 3,339,567 | +0.25(+0.75%) |
Jul 05, 2011 | 32.55 | 32.75 | 32.42 | 32.66 | 3,229,737 | +0.04(+0.13%) |
Jul 01, 2011 | 32.04 | 32.68 | 32.01 | 32.62 | 4,146,611 | +0.63(+1.98%) |
Jun 30, 2011 | 31.84 | 32.03 | 31.67 | 31.98 | 6,193,970 | +0.29(+0.91%) |
Jun 29, 2011 | 31.74 | 31.79 | 31.38 | 31.69 | 3,768,042 | +0.14(+0.46%) |
Jun 28, 2011 | 30.93 | 31.55 | 30.88 | 31.55 | 2,851,230 | +0.76(+2.46%) |
Jun 27, 2011 | 30.88 | 31.09 | 30.62 | 30.79 | 4,533,414 | -0.04(-0.14%) |
Jun 24, 2011 | 31.05 | 31.19 | 30.74 | 30.84 | 4,346,163 | -0.22(-0.70%) |
Jun 23, 2011 | 30.89 | 31.11 | 30.46 | 31.05 | 3,748,004 | -0.14(-0.45%) |
Jun 22, 2011 | 31.53 | 31.66 | 31.19 | 31.19 | 4,033,537 | -0.39(-1.24%) |
Jun 21, 2011 | 31.36 | 31.72 | 31.19 | 31.58 | 4,546,566 | +0.43(+1.37%) |
Jun 20, 2011 | 31.08 | 31.19 | 31.06 | 31.16 | 2,337,179 | +0.41(+1.32%) |
Jun 17, 2011 | 30.65 | 30.95 | 30.65 | 30.75 | 3,497,178 | +0.29(+0.97%) |
Jun 16, 2011 | 30.46 | 30.53 | 30.13 | 30.46 | 2,957,561 | -0.08(-0.25%) |
Jun 15, 2011 | 30.55 | 30.93 | 30.41 | 30.53 | 2,386,583 | -0.23(-0.75%) |
Jun 14, 2011 | 30.89 | 31.06 | 30.74 | 30.77 | 3,289,435 | +0.17(+0.55%) |
Jun 13, 2011 | 30.43 | 30.80 | 30.41 | 30.60 | 2,901,441 | +0.28(+0.92%) |
Jun 10, 2011 | 31.05 | 31.05 | 30.29 | 30.32 | 3,705,170 | -0.83(-2.66%) |
Jun 09, 2011 | 30.89 | 31.39 | 30.81 | 31.14 | 2,565,907 | +0.32(+1.05%) |
Jun 08, 2011 | 30.82 | 30.93 | 30.65 | 30.82 | 3,372,476 | -0.05(-0.16%) |
Jun 07, 2011 | 31.08 | 31.15 | 30.81 | 30.87 | 1,957,975 | -0.05(-0.16%) |
Jun 06, 2011 | 30.87 | 31.03 | 30.81 | 30.92 | 2,900,710 | +0.05(+0.16%) |
Jun 03, 2011 | 30.81 | 30.99 | 30.68 | 30.87 | 3,477,034 | -0.47(-1.50%) |
May 24, 2011 | 31.16 | 31.36 | 31.00 | 31.34 | 3,082,292 | +0.20(+0.65%) |
May 23, 2011 | 31.18 | 31.18 | 30.68 | 31.14 | 3,396,446 | -0.34(-1.09%) |
May 20, 2011 | 31.68 | 31.72 | 31.28 | 31.48 | 2,354,336 | -0.23(-0.73%) |
May 19, 2011 | 31.77 | 32.01 | 31.58 | 31.71 | 2,317,670 | -0.20(-0.64%) |
May 18, 2011 | 31.41 | 31.96 | 31.30 | 31.91 | 3,765,196 | +0.53(+1.70%) |
May 17, 2011 | 31.37 | 31.38 | 31.05 | 31.38 | 3,057,008 | -0.11(-0.36%) |
May 16, 2011 | 31.01 | 31.59 | 30.98 | 31.49 | 4,077,895 | +0.34(+1.10%) |
May 13, 2011 | 31.54 | 31.60 | 31.01 | 31.15 | 3,865,410 | -0.30(-0.96%) |
May 12, 2011 | 31.37 | 31.58 | 31.23 | 31.45 | 3,162,007 | +0.01(+0.02%) |
May 11, 2011 | 31.70 | 31.82 | 31.28 | 31.44 | 3,043,003 | -0.34(-1.08%) |
May 10, 2011 | 31.84 | 31.96 | 31.36 | 31.79 | 3,595,322 | +0.04(+0.13%) |
May 09, 2011 | 31.30 | 31.81 | 31.29 | 31.75 | 3,968,439 | +0.50(+1.62%) |
May 06, 2011 | 31.59 | 31.88 | 31.21 | 31.24 | 5,378,055 | -0.04(-0.13%) |
May 05, 2011 | 31.11 | 31.59 | 31.02 | 31.28 | 4,369,070 | +0.06(+0.18%) |
May 04, 2011 | 31.10 | 31.27 | 30.90 | 31.23 | 3,915,266 | +0.04(+0.11%) |
May 03, 2011 | 30.96 | 31.20 | 30.81 | 31.19 | 4,178,023 | +0.13(+0.43%) |
May 02, 2011 | 31.05 | 31.07 | 30.98 | 31.06 | 3,719,506 | +0.44(+1.44%) |
Apr 29, 2011 | 30.55 | 30.64 | 30.34 | 30.62 | 4,110,107 | +0.14(+0.46%) |
Apr 28, 2011 | 30.84 | 31.26 | 29.97 | 30.48 | 6,328,788 | -0.43(-1.41%) |
Apr 27, 2011 | 30.30 | 30.94 | 30.25 | 30.91 | 3,387,609 | +0.61(+2.01%) |
Apr 26, 2011 | 30.13 | 30.37 | 30.02 | 30.30 | 2,784,611 | +0.25(+0.82%) |
Apr 25, 2011 | 30.08 | 30.11 | 29.86 | 30.06 | 2,757,621 | -0.05(-0.16%) |
Apr 21, 2011 | 29.99 | 30.13 | 29.82 | 30.11 | 2,826,929 | +0.25(+0.84%) |
Apr 20, 2011 | 29.78 | 30.09 | 29.70 | 29.85 | 3,474,691 | +0.43(+1.48%) |
Apr 19, 2011 | 28.98 | 29.49 | 28.94 | 29.42 | 4,600,274 | +0.50(+1.75%) |
Apr 18, 2011 | 28.38 | 28.99 | 28.25 | 28.91 | 4,416,638 | +0.20(+0.71%) |
Apr 15, 2011 | 28.62 | 28.90 | 28.43 | 28.71 | 6,416,634 | +0.22(+0.79%) |
Apr 14, 2011 | 28.70 | 28.75 | 28.40 | 28.49 | 4,740,081 | -0.30(-1.05%) |
Apr 13, 2011 | 29.02 | 29.07 | 28.62 | 28.79 | 3,801,955 | -0.08(-0.27%) |
Apr 12, 2011 | 29.30 | 29.45 | 28.82 | 28.87 | 3,704,382 | -0.55(-1.88%) |
Apr 11, 2011 | 29.56 | 29.78 | 29.31 | 29.42 | 2,572,891 | -0.14(-0.47%) |
Apr 08, 2011 | 29.75 | 29.92 | 29.45 | 29.56 | 3,385,193 | -0.04(-0.14%) |
Apr 07, 2011 | 29.45 | 29.73 | 29.27 | 29.60 | 2,651,197 | +0.01(+0.05%) |
Apr 06, 2011 | 29.39 | 29.61 | 29.37 | 29.59 | 2,617,813 | +0.25(+0.86%) |
Apr 05, 2011 | 29.36 | 29.44 | 29.15 | 29.34 | 2,828,992 | -0.14(-0.48%) |
Apr 04, 2011 | 29.62 | 29.77 | 29.44 | 29.48 | 2,687,245 | -0.11(-0.36%) |
Apr 01, 2011 | 28.93 | 29.62 | 28.93 | 29.58 | 4,613,009 | +0.76(+2.63%) |
Mar 31, 2011 | 28.98 | 29.14 | 28.75 | 28.82 | 3,782,978 | -0.29(-1.01%) |
Mar 30, 2011 | 29.10 | 29.12 | 29.10 | 29.12 | 2,557,707 | +0.11(+0.37%) |
Mar 29, 2011 | 28.88 | 29.08 | 28.84 | 29.01 | 2,570,182 | +0.07(+0.24%) |
Mar 28, 2011 | 28.84 | 29.10 | 28.71 | 28.94 | 3,496,381 | +0.12(+0.41%) |
Mar 25, 2011 | 28.53 | 28.89 | 28.47 | 28.82 | 3,609,335 | +0.42(+1.47%) |
Mar 24, 2011 | 28.09 | 28.47 | 28.04 | 28.40 | 2,210,564 | +0.43(+1.52%) |
Mar 23, 2011 | 28.39 | 28.46 | 27.88 | 27.98 | 4,754,499 | -0.53(-1.86%) |
Mar 22, 2011 | 28.54 | 28.64 | 28.40 | 28.51 | 3,620,713 | -0.02(-0.07%) |
Mar 21, 2011 | 28.65 | 28.71 | 28.49 | 28.53 | 2,583,617 | +0.31(+1.11%) |
Mar 18, 2011 | 28.38 | 28.70 | 28.03 | 28.21 | 4,290,494 | +0.13(+0.45%) |
Mar 17, 2011 | 27.75 | 28.13 | 27.74 | 28.09 | 4,418,052 | +0.68(+2.47%) |
Mar 16, 2011 | 27.87 | 27.91 | 27.15 | 27.41 | 5,266,663 | -0.56(-1.99%) |
Mar 15, 2011 | 27.82 | 28.17 | 27.77 | 27.97 | 5,583,589 | -0.13(-0.47%) |
Mar 14, 2011 | 28.12 | 28.44 | 28.00 | 28.10 | 3,098,214 | -0.24(-0.84%) |
Mar 11, 2011 | 28.65 | 28.90 | 28.26 | 28.34 | 3,256,978 | -0.38(-1.31%) |
Mar 10, 2011 | 29.23 | 29.32 | 28.64 | 28.72 | 4,935,913 | -0.85(-2.88%) |
Mar 09, 2011 | 29.34 | 29.64 | 29.30 | 29.57 | 2,262,010 | +0.13(+0.43%) |
Mar 08, 2011 | 29.34 | 29.65 | 29.27 | 29.44 | 2,175,799 | +0.17(+0.57%) |
Mar 07, 2011 | 29.71 | 29.92 | 29.14 | 29.27 | 3,047,380 | -0.39(-1.32%) |
Mar 04, 2011 | 29.86 | 29.87 | 29.41 | 29.67 | 3,740,635 | -0.22(-0.72%) |
Mar 03, 2011 | 29.00 | 29.94 | 28.93 | 29.88 | 5,268,780 | +1.19(+4.13%) |
Mar 02, 2011 | 28.81 | 28.91 | 28.63 | 28.70 | 2,873,370 | -0.16(-0.56%) |