Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 38.77 | 39.53 | 38.69 | 39.13 | 563,750 | +0.33(+0.85%) |
Feb 28, 2012 | 38.79 | 39.10 | 38.46 | 38.80 | 429,397 | +0.00(+0.00%) |
Feb 27, 2012 | 38.19 | 39.00 | 37.62 | 38.80 | 607,519 | +0.33(+0.86%) |
Feb 24, 2012 | 38.37 | 38.58 | 38.22 | 38.47 | 539,996 | +0.10(+0.26%) |
Feb 23, 2012 | 38.36 | 38.53 | 38.16 | 38.37 | 563,740 | -0.12(-0.31%) |
Feb 22, 2012 | 38.41 | 39.01 | 38.39 | 38.49 | 336,127 | -0.29(-0.75%) |
Feb 21, 2012 | 38.41 | 38.85 | 38.41 | 38.78 | 565,064 | +0.39(+1.02%) |
Feb 17, 2012 | 38.22 | 38.78 | 38.22 | 38.39 | 563,085 | +0.26(+0.68%) |
Feb 16, 2012 | 37.98 | 38.34 | 37.80 | 38.13 | 619,597 | +0.14(+0.37%) |
Feb 15, 2012 | 38.58 | 38.66 | 37.56 | 37.99 | 949,842 | -0.67(-1.73%) |
Feb 14, 2012 | 38.36 | 38.81 | 38.16 | 38.66 | 1,023,382 | +0.72(+1.90%) |
Feb 13, 2012 | 36.83 | 39.72 | 36.70 | 37.94 | 2,580,023 | +3.19(+9.18%) |
Feb 10, 2012 | 34.60 | 34.80 | 34.14 | 34.75 | 403,964 | -0.23(-0.66%) |
Feb 09, 2012 | 35.00 | 35.39 | 34.77 | 34.98 | 284,543 | +0.09(+0.26%) |
Feb 08, 2012 | 34.53 | 34.90 | 34.34 | 34.89 | 303,854 | +0.34(+0.98%) |
Feb 07, 2012 | 33.80 | 34.97 | 33.80 | 34.55 | 873,276 | +1.31(+3.94%) |
Feb 06, 2012 | 33.04 | 33.49 | 32.86 | 33.24 | 219,660 | +0.02(+0.06%) |
Feb 03, 2012 | 32.92 | 33.38 | 32.88 | 33.22 | 262,630 | +0.71(+2.18%) |
Feb 02, 2012 | 32.76 | 32.99 | 32.43 | 32.51 | 246,474 | -0.19(-0.58%) |
Feb 01, 2012 | 31.98 | 32.79 | 31.81 | 32.70 | 326,491 | +1.01(+3.19%) |
Jan 31, 2012 | 31.86 | 31.98 | 31.32 | 31.69 | 213,866 | +0.10(+0.32%) |
Jan 30, 2012 | 31.18 | 31.80 | 31.17 | 31.59 | 212,559 | +0.05(+0.16%) |
Jan 27, 2012 | 30.66 | 31.59 | 30.61 | 31.54 | 284,982 | +0.72(+2.34%) |
Jan 26, 2012 | 32.10 | 32.32 | 30.55 | 30.82 | 787,538 | -1.16(-3.63%) |
Jan 25, 2012 | 31.92 | 32.09 | 31.54 | 31.98 | 148,304 | +0.13(+0.41%) |
Jan 24, 2012 | 31.65 | 32.14 | 31.51 | 31.85 | 123,327 | +0.08(+0.25%) |
Jan 23, 2012 | 31.66 | 32.07 | 31.44 | 31.77 | 132,740 | +0.11(+0.35%) |
Jan 20, 2012 | 31.66 | 31.77 | 31.47 | 31.66 | 147,724 | -0.10(-0.31%) |
Jan 19, 2012 | 31.30 | 32.11 | 31.21 | 31.76 | 279,734 | +0.57(+1.83%) |
Jan 18, 2012 | 30.68 | 31.35 | 30.68 | 31.19 | 251,863 | +0.45(+1.46%) |
Jan 17, 2012 | 30.66 | 30.95 | 30.60 | 30.74 | 232,051 | +0.56(+1.86%) |
Jan 13, 2012 | 30.14 | 30.49 | 29.89 | 30.18 | 331,400 | -0.14(-0.46%) |
Jan 12, 2012 | 30.45 | 30.53 | 30.03 | 30.32 | 213,317 | +0.00(+0.00%) |
Jan 11, 2012 | 29.91 | 30.41 | 29.90 | 30.32 | 296,366 | +0.38(+1.27%) |
Jan 10, 2012 | 30.34 | 30.51 | 29.91 | 29.94 | 343,253 | -0.04(-0.13%) |
Jan 09, 2012 | 30.00 | 30.23 | 29.86 | 29.98 | 436,815 | +0.17(+0.57%) |
Jan 06, 2012 | 29.92 | 30.17 | 29.69 | 29.81 | 226,051 | -0.14(-0.47%) |
Jan 05, 2012 | 29.62 | 30.10 | 29.21 | 29.95 | 704,948 | +0.20(+0.67%) |
Jan 04, 2012 | 30.11 | 30.14 | 29.62 | 29.75 | 1,393,677 | -0.32(-1.06%) |
Dec 30, 2011 | 30.61 | 30.67 | 30.07 | 30.07 | 251,509 | -0.26(-0.86%) |
Dec 29, 2011 | 29.70 | 30.43 | 29.70 | 30.33 | 150,145 | +0.61(+2.05%) |
Dec 28, 2011 | 30.43 | 30.65 | 29.66 | 29.72 | 201,576 | -0.80(-2.62%) |
Dec 27, 2011 | 30.08 | 30.60 | 30.00 | 30.52 | 232,692 | +0.26(+0.86%) |
Dec 23, 2011 | 30.10 | 30.45 | 29.95 | 30.26 | 123,956 | +0.53(+1.78%) |
Dec 21, 2011 | 29.49 | 29.80 | 29.39 | 29.73 | 383,567 | +0.12(+0.41%) |
Dec 20, 2011 | 28.88 | 29.92 | 28.88 | 29.61 | 471,747 | +1.29(+4.56%) |
Dec 19, 2011 | 29.02 | 29.44 | 28.22 | 28.32 | 449,477 | -0.45(-1.56%) |
Dec 16, 2011 | 28.56 | 29.10 | 28.40 | 28.77 | 1,322,563 | +0.49(+1.73%) |
Dec 15, 2011 | 28.79 | 29.08 | 28.18 | 28.28 | 639,922 | -0.26(-0.91%) |
Dec 14, 2011 | 29.71 | 29.84 | 28.51 | 28.54 | 643,255 | -1.48(-4.93%) |
Dec 13, 2011 | 30.47 | 30.84 | 29.93 | 30.02 | 542,899 | -0.28(-0.92%) |
Dec 12, 2011 | 30.30 | 30.34 | 29.94 | 30.30 | 400,642 | -0.43(-1.40%) |
Dec 09, 2011 | 30.23 | 31.04 | 30.14 | 30.73 | 483,873 | +0.53(+1.75%) |
Dec 08, 2011 | 30.24 | 31.01 | 30.15 | 30.20 | 585,086 | -0.38(-1.24%) |
Dec 07, 2011 | 29.95 | 30.84 | 29.68 | 30.58 | 972,006 | +0.34(+1.12%) |
Dec 06, 2011 | 30.00 | 30.44 | 29.72 | 30.24 | 277,676 | +0.29(+0.97%) |
Dec 05, 2011 | 30.13 | 30.62 | 29.80 | 29.95 | 408,609 | +0.30(+1.01%) |
Dec 02, 2011 | 30.38 | 30.38 | 29.58 | 29.65 | 330,555 | -0.36(-1.20%) |
Dec 01, 2011 | 29.98 | 30.46 | 29.84 | 30.01 | 366,977 | -0.16(-0.53%) |
Nov 30, 2011 | 29.82 | 30.35 | 29.66 | 30.17 | 503,791 | +1.37(+4.76%) |
Nov 29, 2011 | 29.24 | 29.25 | 28.67 | 28.80 | 338,629 | -0.10(-0.35%) |
Nov 28, 2011 | 29.04 | 29.25 | 28.66 | 28.90 | 429,605 | +0.75(+2.66%) |
Nov 25, 2011 | 28.19 | 28.57 | 28.06 | 28.15 | 99,516 | -0.22(-0.78%) |
Nov 23, 2011 | 28.90 | 29.07 | 28.21 | 28.37 | 364,597 | -0.85(-2.91%) |
Nov 22, 2011 | 29.80 | 29.92 | 29.11 | 29.22 | 661,844 | -0.65(-2.18%) |
Nov 21, 2011 | 30.46 | 30.70 | 29.66 | 29.87 | 611,809 | -1.24(-3.99%) |
Nov 18, 2011 | 31.04 | 31.45 | 30.88 | 31.11 | 396,826 | +0.32(+1.04%) |
Nov 17, 2011 | 32.03 | 32.24 | 30.67 | 30.79 | 500,302 | -1.24(-3.87%) |
Nov 16, 2011 | 32.36 | 32.79 | 31.99 | 32.03 | 477,928 | -0.97(-2.94%) |
Nov 15, 2011 | 31.86 | 33.20 | 31.82 | 33.00 | 395,931 | +1.10(+3.45%) |
Nov 14, 2011 | 32.16 | 32.17 | 31.64 | 31.90 | 367,774 | -0.37(-1.15%) |
Nov 11, 2011 | 31.80 | 32.49 | 31.72 | 32.27 | 364,512 | +0.87(+2.77%) |
Nov 10, 2011 | 31.81 | 32.02 | 31.28 | 31.40 | 343,903 | +0.03(+0.10%) |
Nov 09, 2011 | 32.51 | 32.65 | 31.23 | 31.37 | 401,332 | -2.03(-6.08%) |
Nov 08, 2011 | 33.47 | 33.58 | 32.80 | 33.40 | 296,147 | +0.26(+0.78%) |
Nov 07, 2011 | 32.99 | 33.36 | 32.55 | 33.14 | 434,758 | -0.02(-0.06%) |
Nov 04, 2011 | 32.88 | 33.31 | 32.52 | 33.16 | 370,718 | +0.03(+0.09%) |
Nov 03, 2011 | 32.10 | 33.28 | 31.63 | 33.13 | 373,649 | +1.38(+4.35%) |
Nov 02, 2011 | 31.48 | 32.06 | 31.32 | 31.75 | 500,880 | +0.77(+2.49%) |
Nov 01, 2011 | 30.02 | 31.77 | 30.02 | 30.98 | 440,629 | -1.30(-4.03%) |
Oct 31, 2011 | 32.56 | 32.91 | 31.83 | 32.28 | 472,385 | -0.74(-2.24%) |
Oct 28, 2011 | 32.78 | 33.30 | 32.69 | 33.02 | 780,665 | +0.17(+0.52%) |
Oct 27, 2011 | 32.00 | 33.59 | 32.00 | 32.85 | 782,063 | +0.78(+2.43%) |
Oct 26, 2011 | 31.68 | 32.37 | 31.01 | 32.07 | 597,759 | +0.81(+2.59%) |
Oct 25, 2011 | 31.52 | 31.76 | 31.03 | 31.26 | 317,969 | -0.33(-1.04%) |
Oct 24, 2011 | 30.69 | 31.69 | 30.54 | 31.59 | 427,897 | +1.16(+3.81%) |
Oct 21, 2011 | 29.80 | 30.74 | 29.72 | 30.43 | 490,195 | +1.00(+3.40%) |
Oct 20, 2011 | 29.47 | 29.69 | 28.87 | 29.43 | 398,329 | +0.04(+0.14%) |
Oct 19, 2011 | 29.84 | 29.98 | 29.29 | 29.39 | 140,795 | -0.55(-1.84%) |
Oct 18, 2011 | 28.99 | 30.25 | 28.66 | 29.94 | 305,472 | +0.88(+3.03%) |
Oct 17, 2011 | 30.07 | 30.22 | 28.97 | 29.06 | 346,584 | -1.01(-3.36%) |
Oct 14, 2011 | 29.53 | 30.08 | 29.43 | 30.07 | 201,543 | +0.92(+3.16%) |
Oct 13, 2011 | 29.18 | 29.46 | 28.95 | 29.15 | 342,725 | -0.12(-0.41%) |
Oct 12, 2011 | 29.40 | 29.84 | 29.18 | 29.27 | 481,219 | +0.17(+0.58%) |
Oct 11, 2011 | 29.17 | 29.40 | 28.88 | 29.10 | 484,997 | -0.37(-1.26%) |
Oct 10, 2011 | 29.39 | 29.85 | 29.17 | 29.47 | 220,456 | +0.58(+2.01%) |
Oct 07, 2011 | 29.47 | 29.47 | 28.78 | 28.89 | 169,060 | -0.37(-1.26%) |
Oct 06, 2011 | 28.96 | 29.26 | 28.82 | 29.26 | 235,728 | +0.70(+2.45%) |
Oct 05, 2011 | 27.23 | 28.80 | 27.03 | 28.56 | 332,160 | +1.47(+5.43%) |
Oct 04, 2011 | 25.89 | 27.12 | 25.75 | 27.09 | 732,900 | +1.00(+3.83%) |
Oct 03, 2011 | 27.53 | 27.91 | 26.06 | 26.09 | 412,529 | -1.42(-5.16%) |
Sep 30, 2011 | 27.74 | 28.56 | 27.49 | 27.51 | 432,190 | -0.71(-2.52%) |
Sep 29, 2011 | 28.81 | 28.81 | 27.57 | 28.22 | 216,770 | +0.45(+1.62%) |
Sep 28, 2011 | 29.08 | 29.23 | 27.73 | 27.77 | 279,292 | -1.16(-4.01%) |
Sep 27, 2011 | 28.37 | 29.93 | 28.22 | 28.93 | 506,313 | +1.15(+4.14%) |
Sep 26, 2011 | 27.34 | 27.82 | 26.82 | 27.78 | 240,505 | +0.63(+2.32%) |
Sep 23, 2011 | 26.30 | 27.15 | 26.22 | 27.15 | 422,224 | +0.80(+3.04%) |
Sep 22, 2011 | 26.65 | 26.95 | 26.00 | 26.35 | 487,432 | -1.15(-4.18%) |
Sep 21, 2011 | 28.12 | 28.34 | 27.45 | 27.50 | 336,396 | -0.58(-2.07%) |
Sep 20, 2011 | 28.93 | 29.05 | 28.06 | 28.08 | 322,754 | -0.66(-2.30%) |
Sep 19, 2011 | 28.42 | 28.98 | 28.18 | 28.74 | 419,808 | -0.23(-0.79%) |
Sep 16, 2011 | 28.77 | 29.28 | 28.51 | 28.97 | 557,866 | +0.29(+1.01%) |
Sep 15, 2011 | 28.74 | 28.85 | 28.00 | 28.68 | 500,518 | +0.31(+1.09%) |
Sep 14, 2011 | 27.94 | 28.89 | 27.51 | 28.37 | 615,294 | +0.53(+1.90%) |
Sep 13, 2011 | 27.39 | 27.91 | 27.16 | 27.84 | 255,514 | +0.62(+2.28%) |
Sep 12, 2011 | 26.74 | 27.31 | 26.51 | 27.22 | 337,783 | +0.06(+0.22%) |
Sep 09, 2011 | 27.69 | 28.05 | 26.83 | 27.16 | 381,609 | -0.78(-2.79%) |
Sep 08, 2011 | 27.94 | 28.67 | 27.90 | 27.94 | 507,528 | -0.21(-0.75%) |
Sep 07, 2011 | 27.65 | 28.17 | 27.60 | 28.15 | 320,578 | +0.96(+3.53%) |
Sep 06, 2011 | 26.60 | 27.32 | 26.40 | 27.19 | 330,527 | -0.33(-1.20%) |
Sep 02, 2011 | 27.93 | 28.39 | 27.31 | 27.52 | 438,596 | -0.86(-3.03%) |
Sep 01, 2011 | 28.67 | 29.23 | 28.27 | 28.38 | 442,649 | -0.26(-0.91%) |
Aug 31, 2011 | 28.60 | 28.98 | 28.26 | 28.64 | 419,220 | +0.18(+0.63%) |
Aug 30, 2011 | 27.77 | 28.62 | 27.41 | 28.46 | 404,480 | +0.51(+1.82%) |
Aug 29, 2011 | 27.38 | 28.05 | 27.22 | 27.95 | 300,006 | +0.98(+3.63%) |
Aug 26, 2011 | 26.11 | 27.09 | 26.07 | 26.97 | 259,830 | +0.64(+2.43%) |
Aug 25, 2011 | 27.07 | 27.34 | 26.06 | 26.33 | 322,684 | -0.61(-2.26%) |
Aug 24, 2011 | 26.63 | 26.98 | 26.17 | 26.94 | 313,687 | +0.30(+1.13%) |
Aug 23, 2011 | 25.54 | 26.64 | 25.37 | 26.64 | 425,790 | +1.27(+5.01%) |
Aug 22, 2011 | 26.00 | 26.02 | 25.25 | 25.37 | 550,955 | +0.04(+0.16%) |
Aug 19, 2011 | 25.21 | 25.96 | 25.17 | 25.33 | 623,708 | -0.30(-1.17%) |
Aug 18, 2011 | 26.13 | 26.18 | 25.23 | 25.63 | 896,351 | -1.34(-4.97%) |
Aug 17, 2011 | 27.29 | 27.78 | 26.64 | 26.97 | 580,813 | -0.76(-2.74%) |
Aug 16, 2011 | 27.60 | 28.14 | 27.37 | 27.73 | 320,075 | -0.14(-0.50%) |
Aug 15, 2011 | 27.83 | 28.12 | 27.57 | 27.87 | 410,407 | +0.24(+0.87%) |
Aug 12, 2011 | 27.53 | 27.88 | 27.25 | 27.63 | 442,139 | +0.30(+1.10%) |
Aug 11, 2011 | 25.98 | 27.67 | 25.75 | 27.33 | 585,299 | +1.57(+6.09%) |
Aug 10, 2011 | 25.68 | 26.65 | 25.63 | 25.76 | 886,782 | -0.51(-1.94%) |
Aug 09, 2011 | 26.21 | 26.27 | 24.70 | 26.27 | 927,583 | +1.51(+6.10%) |
Aug 08, 2011 | 26.21 | 26.68 | 24.75 | 24.76 | 768,638 | -2.20(-8.16%) |
Aug 05, 2011 | 27.41 | 27.61 | 25.99 | 26.96 | 917,412 | -0.20(-0.74%) |
Aug 04, 2011 | 28.22 | 28.44 | 27.15 | 27.16 | 524,711 | -1.55(-5.40%) |
Aug 03, 2011 | 28.79 | 28.89 | 27.94 | 28.71 | 813,888 | -0.08(-0.28%) |
Aug 02, 2011 | 29.76 | 30.04 | 28.76 | 28.79 | 509,202 | -1.16(-3.87%) |
Aug 01, 2011 | 30.60 | 30.78 | 29.76 | 29.95 | 533,318 | -0.29(-0.96%) |
Jul 29, 2011 | 30.00 | 30.38 | 29.74 | 30.24 | 546,561 | -0.30(-0.98%) |
Jul 28, 2011 | 31.50 | 31.57 | 30.44 | 30.54 | 650,298 | -0.87(-2.77%) |
Jul 27, 2011 | 33.67 | 33.89 | 31.21 | 31.41 | 516,468 | -1.26(-3.86%) |
Jul 26, 2011 | 32.57 | 33.08 | 32.43 | 32.67 | 466,162 | +0.14(+0.43%) |
Jul 25, 2011 | 32.39 | 33.06 | 32.13 | 32.53 | 455,997 | -0.22(-0.67%) |
Jul 22, 2011 | 32.85 | 32.93 | 32.71 | 32.75 | 436,564 | +0.46(+1.42%) |
Jul 21, 2011 | 31.00 | 32.52 | 30.91 | 32.29 | 546,611 | +1.47(+4.77%) |
Jul 20, 2011 | 31.58 | 31.64 | 30.76 | 30.82 | 379,809 | -0.66(-2.10%) |
Jul 19, 2011 | 31.13 | 31.48 | 30.93 | 31.48 | 339,452 | +0.62(+2.01%) |
Jul 18, 2011 | 31.16 | 31.27 | 30.52 | 30.86 | 249,743 | -0.43(-1.37%) |
Jul 15, 2011 | 31.50 | 31.53 | 31.01 | 31.29 | 173,899 | -0.03(-0.10%) |
Jul 14, 2011 | 31.53 | 31.84 | 31.16 | 31.32 | 371,835 | -0.12(-0.38%) |
Jul 13, 2011 | 31.90 | 32.06 | 31.41 | 31.44 | 235,721 | -0.26(-0.82%) |
Jul 12, 2011 | 31.58 | 32.05 | 31.51 | 31.70 | 221,182 | +0.08(+0.25%) |
Jul 11, 2011 | 32.10 | 32.31 | 31.45 | 31.62 | 281,340 | -0.88(-2.71%) |
Jul 08, 2011 | 32.31 | 32.50 | 32.12 | 32.50 | 173,425 | -0.15(-0.46%) |
Jul 07, 2011 | 32.06 | 32.94 | 32.06 | 32.65 | 337,825 | +0.90(+2.83%) |
Jul 06, 2011 | 31.74 | 31.81 | 31.36 | 31.75 | 248,039 | +0.08(+0.25%) |
Jul 05, 2011 | 31.68 | 31.88 | 31.52 | 31.67 | 303,175 | +0.06(+0.19%) |
Jul 01, 2011 | 31.00 | 31.71 | 31.00 | 31.61 | 337,647 | +0.60(+1.93%) |
Jun 30, 2011 | 30.80 | 31.32 | 30.78 | 31.01 | 285,970 | +0.32(+1.04%) |
Jun 29, 2011 | 30.65 | 30.84 | 30.53 | 30.69 | 253,454 | +0.20(+0.66%) |
Jun 28, 2011 | 30.21 | 30.52 | 30.13 | 30.49 | 319,826 | +0.44(+1.46%) |
Jun 27, 2011 | 30.04 | 30.36 | 29.89 | 30.05 | 186,685 | +0.07(+0.23%) |
Jun 24, 2011 | 30.65 | 30.78 | 29.90 | 29.98 | 533,396 | -0.63(-2.06%) |
Jun 23, 2011 | 30.27 | 30.66 | 30.11 | 30.61 | 241,470 | -0.03(-0.10%) |
Jun 22, 2011 | 30.53 | 31.04 | 30.53 | 30.64 | 223,599 | -0.09(-0.29%) |
Jun 21, 2011 | 30.02 | 30.80 | 30.02 | 30.73 | 245,307 | +0.85(+2.84%) |
Jun 20, 2011 | 29.97 | 30.00 | 29.77 | 29.88 | 475,378 | +0.40(+1.36%) |
Jun 17, 2011 | 29.73 | 29.85 | 29.26 | 29.48 | 428,438 | +0.00(+0.00%) |
Jun 16, 2011 | 29.56 | 29.73 | 29.29 | 29.48 | 305,298 | -0.06(-0.20%) |
Jun 15, 2011 | 29.68 | 30.01 | 29.50 | 29.54 | 342,578 | -0.45(-1.50%) |
Jun 14, 2011 | 29.89 | 30.14 | 29.65 | 29.99 | 514,595 | +0.40(+1.35%) |
Jun 13, 2011 | 30.09 | 30.11 | 29.55 | 29.59 | 566,132 | -0.39(-1.30%) |
Jun 10, 2011 | 30.48 | 30.48 | 29.91 | 29.98 | 537,629 | -0.67(-2.19%) |
Jun 09, 2011 | 30.81 | 30.98 | 30.64 | 30.65 | 259,497 | -0.16(-0.52%) |
Jun 08, 2011 | 30.94 | 31.18 | 30.67 | 30.81 | 324,742 | -0.28(-0.90%) |
Jun 07, 2011 | 31.02 | 31.35 | 30.91 | 31.09 | 841,570 | +0.22(+0.71%) |
Jun 06, 2011 | 31.35 | 31.50 | 30.77 | 30.87 | 421,862 | -0.55(-1.75%) |
Jun 03, 2011 | 31.60 | 31.86 | 31.33 | 31.42 | 468,282 | -0.36(-1.13%) |
May 24, 2011 | 32.10 | 32.11 | 31.59 | 31.78 | 341,836 | -0.22(-0.69%) |
May 23, 2011 | 32.27 | 32.45 | 31.95 | 32.00 | 266,241 | -0.78(-2.38%) |
May 20, 2011 | 32.96 | 33.18 | 32.78 | 32.78 | 426,020 | -0.30(-0.91%) |
May 19, 2011 | 32.92 | 33.25 | 32.58 | 33.08 | 377,525 | +0.39(+1.19%) |
May 18, 2011 | 32.56 | 32.81 | 32.56 | 32.69 | 342,124 | +0.19(+0.58%) |
May 17, 2011 | 32.44 | 32.70 | 32.14 | 32.50 | 259,319 | -0.16(-0.49%) |
May 16, 2011 | 33.00 | 33.02 | 32.58 | 32.66 | 228,728 | -0.44(-1.33%) |
May 13, 2011 | 33.51 | 33.64 | 33.08 | 33.10 | 235,231 | -0.43(-1.28%) |
May 12, 2011 | 33.09 | 33.68 | 32.92 | 33.53 | 338,531 | +0.39(+1.18%) |
May 11, 2011 | 33.16 | 33.35 | 32.73 | 33.14 | 391,554 | -0.40(-1.19%) |
May 10, 2011 | 33.43 | 33.74 | 33.37 | 33.54 | 494,618 | +0.14(+0.42%) |
May 09, 2011 | 32.86 | 33.46 | 32.85 | 33.40 | 395,636 | +0.58(+1.77%) |
May 06, 2011 | 32.96 | 33.24 | 32.45 | 32.82 | 384,970 | +0.07(+0.21%) |
May 05, 2011 | 32.57 | 33.16 | 32.53 | 32.75 | 300,276 | +0.01(+0.03%) |
May 04, 2011 | 33.09 | 33.09 | 32.22 | 32.74 | 363,962 | -0.40(-1.21%) |
May 03, 2011 | 33.21 | 33.39 | 32.91 | 33.14 | 388,127 | -0.13(-0.39%) |
May 02, 2011 | 33.33 | 33.37 | 33.27 | 33.27 | 499,169 | -0.53(-1.57%) |
Apr 29, 2011 | 34.00 | 34.30 | 33.63 | 33.80 | 746,181 | -0.18(-0.53%) |
Apr 28, 2011 | 34.01 | 34.18 | 32.04 | 33.98 | 2,258,741 | -0.03(-0.09%) |
Apr 27, 2011 | 35.55 | 35.55 | 33.68 | 34.01 | 1,494,852 | -2.93(-7.93%) |
Apr 26, 2011 | 36.73 | 37.12 | 36.44 | 36.94 | 252,601 | +0.33(+0.90%) |
Apr 25, 2011 | 36.41 | 36.66 | 36.20 | 36.61 | 261,461 | +0.11(+0.30%) |
Apr 21, 2011 | 36.61 | 37.00 | 36.42 | 36.50 | 274,664 | -0.11(-0.30%) |
Apr 20, 2011 | 35.54 | 36.78 | 35.54 | 36.61 | 445,697 | +1.52(+4.33%) |
Apr 19, 2011 | 34.84 | 35.20 | 34.77 | 35.09 | 233,082 | +0.40(+1.15%) |
Apr 18, 2011 | 34.78 | 34.93 | 34.39 | 34.69 | 383,850 | -0.53(-1.50%) |
Apr 15, 2011 | 34.99 | 35.32 | 34.80 | 35.22 | 244,426 | +0.32(+0.92%) |
Apr 14, 2011 | 34.68 | 35.10 | 34.68 | 34.90 | 311,038 | -0.01(-0.03%) |
Apr 13, 2011 | 34.75 | 35.03 | 34.70 | 34.91 | 202,127 | +0.35(+1.01%) |
Apr 12, 2011 | 34.99 | 35.15 | 34.52 | 34.56 | 296,817 | -0.62(-1.76%) |
Apr 11, 2011 | 35.20 | 35.39 | 35.05 | 35.18 | 209,120 | -0.07(-0.20%) |
Apr 08, 2011 | 35.97 | 36.01 | 35.00 | 35.25 | 173,650 | -0.56(-1.56%) |
Apr 07, 2011 | 35.68 | 36.14 | 35.57 | 35.81 | 335,671 | +0.11(+0.31%) |
Apr 06, 2011 | 35.58 | 35.88 | 35.24 | 35.70 | 260,536 | +0.34(+0.96%) |
Apr 05, 2011 | 35.18 | 35.57 | 35.09 | 35.36 | 279,698 | +0.18(+0.51%) |
Apr 04, 2011 | 35.37 | 35.59 | 34.90 | 35.18 | 239,111 | -0.16(-0.45%) |
Apr 01, 2011 | 35.75 | 35.75 | 35.07 | 35.34 | 376,508 | -0.12(-0.34%) |
Mar 31, 2011 | 35.41 | 35.71 | 35.29 | 35.46 | 339,179 | +0.06(+0.17%) |
Mar 30, 2011 | 35.46 | 35.64 | 35.26 | 35.40 | 313,740 | +0.12(+0.34%) |
Mar 29, 2011 | 35.00 | 35.37 | 34.87 | 35.28 | 236,686 | +0.26(+0.74%) |
Mar 28, 2011 | 35.23 | 35.50 | 34.95 | 35.02 | 307,674 | -0.22(-0.62%) |
Mar 25, 2011 | 35.11 | 35.46 | 34.96 | 35.24 | 388,284 | +0.16(+0.46%) |
Mar 24, 2011 | 35.09 | 35.21 | 34.84 | 35.08 | 666,837 | +0.20(+0.57%) |
Mar 23, 2011 | 34.83 | 35.01 | 34.60 | 34.88 | 255,376 | -0.08(-0.23%) |
Mar 22, 2011 | 35.42 | 35.45 | 34.90 | 34.96 | 222,970 | -0.38(-1.08%) |
Mar 21, 2011 | 35.37 | 35.42 | 35.26 | 35.34 | 290,108 | +0.91(+2.64%) |
Mar 18, 2011 | 34.35 | 34.57 | 34.13 | 34.43 | 296,896 | +0.37(+1.09%) |
Mar 17, 2011 | 34.35 | 34.49 | 34.02 | 34.06 | 308,858 | +0.21(+0.62%) |
Mar 16, 2011 | 34.33 | 34.71 | 33.83 | 33.85 | 655,927 | -0.48(-1.40%) |
Mar 15, 2011 | 34.30 | 34.58 | 33.94 | 34.33 | 404,564 | -0.45(-1.29%) |
Mar 14, 2011 | 34.56 | 35.13 | 34.51 | 34.78 | 339,982 | -0.07(-0.20%) |
Mar 11, 2011 | 34.32 | 35.00 | 34.32 | 34.85 | 199,234 | +0.27(+0.78%) |
Mar 10, 2011 | 34.84 | 35.01 | 34.54 | 34.58 | 432,197 | -0.52(-1.48%) |
Mar 09, 2011 | 35.30 | 35.30 | 34.70 | 35.10 | 648,930 | -0.14(-0.40%) |
Mar 08, 2011 | 35.61 | 35.68 | 35.10 | 35.24 | 1,044,015 | -0.34(-0.96%) |
Mar 07, 2011 | 35.72 | 36.37 | 35.57 | 35.58 | 1,311,752 | -0.15(-0.42%) |
Mar 04, 2011 | 35.65 | 35.76 | 35.41 | 35.73 | 366,827 | +0.21(+0.59%) |
Mar 03, 2011 | 35.36 | 36.00 | 35.36 | 35.52 | 498,371 | +0.35(+1.00%) |
Mar 02, 2011 | 34.61 | 35.98 | 34.56 | 35.17 | 735,111 | +0.64(+1.85%) |