Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 35.64 | 35.93 | 35.37 | 35.48 | 1,827,567 | -0.15(-0.43%) |
Feb 28, 2012 | 35.84 | 35.93 | 35.31 | 35.64 | 1,476,677 | -0.22(-0.62%) |
Feb 27, 2012 | 35.46 | 35.95 | 35.10 | 35.86 | 1,733,479 | +0.02(+0.06%) |
Feb 24, 2012 | 36.00 | 36.46 | 35.65 | 35.83 | 1,934,118 | -0.14(-0.38%) |
Feb 23, 2012 | 35.63 | 36.02 | 35.16 | 35.97 | 2,047,815 | +0.32(+0.90%) |
Feb 22, 2012 | 34.94 | 35.89 | 34.94 | 35.65 | 3,958,607 | +0.78(+2.25%) |
Feb 21, 2012 | 35.13 | 35.33 | 34.71 | 34.87 | 1,626,664 | -0.21(-0.61%) |
Feb 17, 2012 | 34.85 | 35.12 | 34.45 | 35.08 | 2,400,376 | +0.46(+1.34%) |
Feb 16, 2012 | 34.55 | 35.01 | 34.49 | 34.61 | 2,325,197 | -0.02(-0.05%) |
Feb 15, 2012 | 35.42 | 35.45 | 34.43 | 34.63 | 1,656,737 | -0.67(-1.89%) |
Feb 14, 2012 | 35.07 | 35.41 | 34.80 | 35.30 | 1,680,847 | +0.02(+0.06%) |
Feb 13, 2012 | 35.27 | 35.39 | 34.98 | 35.28 | 1,834,791 | +0.29(+0.82%) |
Feb 10, 2012 | 34.91 | 35.23 | 34.87 | 34.99 | 1,737,926 | -0.36(-1.01%) |
Feb 09, 2012 | 35.19 | 35.42 | 34.86 | 35.35 | 1,975,422 | +0.15(+0.43%) |
Feb 08, 2012 | 35.08 | 35.83 | 34.80 | 35.20 | 3,363,960 | +0.34(+0.98%) |
Feb 07, 2012 | 34.41 | 34.95 | 34.18 | 34.85 | 1,931,933 | +0.45(+1.30%) |
Feb 06, 2012 | 34.73 | 34.91 | 34.37 | 34.41 | 2,153,289 | -0.60(-1.71%) |
Feb 03, 2012 | 34.13 | 35.06 | 34.06 | 35.01 | 3,268,110 | +1.10(+3.25%) |
Feb 02, 2012 | 34.04 | 34.16 | 33.74 | 33.90 | 2,407,036 | +0.17(+0.49%) |
Feb 01, 2012 | 33.94 | 33.96 | 33.50 | 33.74 | 2,313,435 | +0.19(+0.57%) |
Jan 31, 2012 | 33.47 | 33.61 | 33.32 | 33.55 | 2,437,669 | +0.21(+0.64%) |
Jan 30, 2012 | 33.32 | 33.68 | 32.99 | 33.34 | 2,075,900 | -0.33(-0.97%) |
Jan 27, 2012 | 33.63 | 33.89 | 33.35 | 33.66 | 2,486,912 | -0.16(-0.47%) |
Jan 26, 2012 | 34.04 | 34.64 | 33.60 | 33.82 | 3,955,814 | -0.18(-0.54%) |
Jan 25, 2012 | 32.41 | 34.12 | 32.41 | 34.00 | 4,469,925 | +1.12(+3.39%) |
Jan 24, 2012 | 31.76 | 32.95 | 31.44 | 32.89 | 6,431,750 | +1.10(+3.46%) |
Jan 23, 2012 | 31.82 | 31.93 | 31.11 | 31.79 | 3,489,660 | -0.07(-0.21%) |
Jan 20, 2012 | 31.89 | 32.18 | 31.70 | 31.86 | 2,068,234 | -0.07(-0.21%) |
Jan 19, 2012 | 31.81 | 32.14 | 31.46 | 31.92 | 1,628,586 | +0.12(+0.38%) |
Jan 18, 2012 | 31.54 | 31.92 | 31.51 | 31.80 | 2,101,328 | +0.36(+1.13%) |
Jan 17, 2012 | 32.31 | 32.51 | 31.41 | 31.45 | 3,646,914 | -0.46(-1.45%) |
Jan 13, 2012 | 30.63 | 31.94 | 30.58 | 31.91 | 5,187,690 | +0.97(+3.14%) |
Jan 12, 2012 | 30.37 | 30.96 | 29.95 | 30.94 | 2,171,348 | +0.65(+2.16%) |
Jan 11, 2012 | 30.37 | 30.50 | 30.09 | 30.28 | 1,734,951 | -0.33(-1.09%) |
Jan 10, 2012 | 30.29 | 30.64 | 30.06 | 30.62 | 2,631,229 | +0.74(+2.49%) |
Jan 09, 2012 | 30.17 | 30.29 | 29.79 | 29.87 | 2,690,106 | -0.17(-0.58%) |
Jan 06, 2012 | 30.30 | 30.42 | 29.91 | 30.05 | 1,817,774 | -0.24(-0.78%) |
Jan 05, 2012 | 29.82 | 30.35 | 29.55 | 30.28 | 1,946,438 | +0.17(+0.58%) |
Jan 04, 2012 | 29.67 | 30.27 | 29.60 | 30.11 | 2,192,987 | +0.60(+2.03%) |
Dec 30, 2011 | 29.42 | 29.73 | 29.42 | 29.51 | 1,318,481 | +0.09(+0.31%) |
Dec 29, 2011 | 29.20 | 29.48 | 29.10 | 29.42 | 856,224 | +0.42(+1.44%) |
Dec 28, 2011 | 29.30 | 29.38 | 28.93 | 29.00 | 1,071,334 | -0.39(-1.32%) |
Dec 27, 2011 | 29.60 | 29.68 | 29.30 | 29.39 | 1,346,223 | -0.36(-1.22%) |
Dec 23, 2011 | 29.26 | 29.77 | 29.19 | 29.75 | 1,606,177 | +0.99(+3.46%) |
Dec 21, 2011 | 28.54 | 28.76 | 28.21 | 28.76 | 2,509,182 | +0.24(+0.83%) |
Dec 20, 2011 | 28.14 | 28.69 | 28.01 | 28.52 | 1,933,519 | +0.91(+3.30%) |
Dec 19, 2011 | 28.10 | 28.38 | 27.50 | 27.61 | 1,988,323 | -0.24(-0.87%) |
Dec 16, 2011 | 28.55 | 28.64 | 27.79 | 27.85 | 3,494,613 | -0.33(-1.17%) |
Dec 15, 2011 | 28.00 | 28.46 | 27.74 | 28.18 | 2,879,450 | +0.54(+1.97%) |
Dec 14, 2011 | 27.59 | 27.85 | 27.28 | 27.64 | 2,711,819 | -0.07(-0.25%) |
Dec 13, 2011 | 28.96 | 29.12 | 27.55 | 27.71 | 2,579,856 | -1.10(-3.83%) |
Dec 12, 2011 | 28.74 | 28.91 | 28.30 | 28.81 | 1,908,000 | -0.42(-1.45%) |
Dec 09, 2011 | 28.59 | 29.67 | 28.50 | 29.24 | 1,946,534 | +0.74(+2.60%) |
Dec 08, 2011 | 28.77 | 29.06 | 28.39 | 28.49 | 2,299,834 | -0.64(-2.21%) |
Dec 07, 2011 | 28.92 | 29.32 | 28.72 | 29.14 | 3,870,033 | +0.23(+0.79%) |
Dec 06, 2011 | 29.18 | 29.23 | 28.62 | 28.91 | 2,191,780 | -0.30(-1.04%) |
Dec 05, 2011 | 29.13 | 29.77 | 29.02 | 29.21 | 3,328,300 | +0.61(+2.14%) |
Dec 02, 2011 | 28.30 | 28.93 | 28.30 | 28.60 | 2,701,634 | +0.50(+1.78%) |
Dec 01, 2011 | 27.83 | 28.28 | 27.67 | 28.10 | 2,288,990 | +0.28(+1.01%) |
Nov 30, 2011 | 27.28 | 27.84 | 26.98 | 27.82 | 3,118,617 | +1.46(+5.54%) |
Nov 29, 2011 | 26.98 | 27.07 | 26.30 | 26.36 | 2,848,809 | -0.50(-1.86%) |
Nov 28, 2011 | 27.17 | 27.44 | 26.63 | 26.86 | 2,464,834 | +0.53(+2.01%) |
Nov 25, 2011 | 26.09 | 26.64 | 26.02 | 26.33 | 759,666 | +0.16(+0.61%) |
Nov 23, 2011 | 26.29 | 26.50 | 26.10 | 26.17 | 1,788,589 | -0.43(-1.62%) |
Nov 22, 2011 | 26.89 | 27.13 | 26.47 | 26.60 | 1,823,126 | -0.29(-1.07%) |
Nov 21, 2011 | 26.98 | 27.20 | 26.41 | 26.89 | 2,321,190 | -0.61(-2.20%) |
Nov 18, 2011 | 27.78 | 27.81 | 27.09 | 27.50 | 3,241,555 | -0.02(-0.05%) |
Nov 17, 2011 | 29.25 | 29.35 | 27.35 | 27.51 | 6,135,606 | -1.90(-6.46%) |
Nov 16, 2011 | 29.85 | 30.48 | 29.39 | 29.41 | 2,162,721 | -0.91(-2.99%) |
Nov 15, 2011 | 29.62 | 30.44 | 29.53 | 30.32 | 2,061,533 | +0.53(+1.78%) |
Nov 14, 2011 | 29.76 | 30.22 | 29.66 | 29.79 | 1,766,334 | -0.08(-0.28%) |
Nov 11, 2011 | 28.91 | 29.89 | 28.78 | 29.87 | 2,087,235 | +1.39(+4.89%) |
Nov 10, 2011 | 28.99 | 29.15 | 28.31 | 28.48 | 2,076,313 | +0.01(+0.03%) |
Nov 09, 2011 | 28.97 | 29.15 | 28.32 | 28.47 | 2,711,747 | -1.40(-4.69%) |
Nov 08, 2011 | 29.65 | 29.90 | 29.36 | 29.87 | 1,916,686 | +0.42(+1.41%) |
Nov 07, 2011 | 29.38 | 29.67 | 28.93 | 29.46 | 1,389,715 | -0.05(-0.15%) |
Nov 04, 2011 | 29.26 | 29.62 | 29.00 | 29.50 | 1,609,728 | -0.25(-0.84%) |
Nov 03, 2011 | 29.82 | 29.83 | 29.08 | 29.75 | 2,623,314 | +0.35(+1.18%) |
Nov 02, 2011 | 29.44 | 29.73 | 28.93 | 29.40 | 3,446,610 | +0.64(+2.24%) |
Nov 01, 2011 | 28.35 | 29.24 | 28.04 | 28.76 | 3,943,313 | -0.67(-2.29%) |
Oct 31, 2011 | 29.52 | 29.78 | 29.03 | 29.43 | 3,908,551 | -0.58(-1.92%) |
Oct 28, 2011 | 30.17 | 30.96 | 29.93 | 30.01 | 3,403,927 | -0.20(-0.68%) |
Oct 27, 2011 | 29.93 | 30.59 | 29.83 | 30.21 | 3,955,273 | +1.17(+4.01%) |
Oct 26, 2011 | 29.04 | 29.33 | 28.29 | 29.05 | 3,203,591 | +0.38(+1.32%) |
Oct 25, 2011 | 29.25 | 29.37 | 28.60 | 28.67 | 2,815,428 | -0.92(-3.09%) |
Oct 24, 2011 | 28.69 | 29.60 | 28.51 | 29.58 | 3,860,355 | +1.13(+3.99%) |
Oct 21, 2011 | 27.08 | 28.46 | 27.08 | 28.45 | 5,032,206 | +1.77(+6.64%) |
Oct 20, 2011 | 25.90 | 26.77 | 25.50 | 26.68 | 3,087,615 | +0.67(+2.59%) |
Oct 19, 2011 | 26.11 | 26.36 | 25.82 | 26.01 | 4,755,362 | -0.17(-0.64%) |
Oct 18, 2011 | 25.91 | 26.41 | 25.52 | 26.17 | 14,230,082 | -1.98(-7.04%) |
Oct 17, 2011 | 28.59 | 28.61 | 28.02 | 28.15 | 3,689,484 | -0.50(-1.74%) |
Oct 14, 2011 | 28.09 | 28.69 | 27.77 | 28.65 | 3,087,861 | +1.09(+3.95%) |
Oct 13, 2011 | 27.52 | 27.77 | 27.18 | 27.56 | 2,741,326 | -0.20(-0.71%) |
Oct 12, 2011 | 27.23 | 27.98 | 27.13 | 27.76 | 5,182,938 | +0.82(+3.06%) |
Oct 11, 2011 | 26.18 | 27.09 | 25.88 | 26.94 | 3,937,671 | +0.62(+2.36%) |
Oct 10, 2011 | 25.98 | 26.32 | 25.75 | 26.32 | 4,173,905 | +0.98(+3.88%) |
Oct 07, 2011 | 26.67 | 26.67 | 25.01 | 25.33 | 5,733,965 | -1.30(-4.89%) |
Oct 06, 2011 | 26.58 | 26.73 | 26.26 | 26.63 | 2,905,457 | +0.35(+1.32%) |
Oct 05, 2011 | 26.08 | 26.38 | 25.60 | 26.29 | 3,779,855 | +0.21(+0.81%) |
Oct 04, 2011 | 25.06 | 26.13 | 24.16 | 26.07 | 4,940,208 | +0.52(+2.04%) |
Oct 03, 2011 | 25.80 | 26.72 | 25.54 | 25.55 | 4,118,460 | -0.42(-1.63%) |
Sep 30, 2011 | 26.92 | 27.13 | 25.94 | 25.98 | 2,875,868 | -1.35(-4.96%) |
Sep 29, 2011 | 27.69 | 27.69 | 26.43 | 27.33 | 3,041,572 | +0.31(+1.15%) |
Sep 28, 2011 | 27.31 | 27.95 | 26.97 | 27.02 | 2,738,446 | -0.26(-0.96%) |
Sep 27, 2011 | 27.02 | 27.79 | 26.84 | 27.28 | 3,996,824 | +0.89(+3.37%) |
Sep 26, 2011 | 25.85 | 26.43 | 24.97 | 26.39 | 2,178,012 | +0.84(+3.28%) |
Sep 23, 2011 | 25.37 | 25.60 | 24.90 | 25.55 | 2,139,931 | +0.10(+0.38%) |
Sep 22, 2011 | 25.54 | 26.25 | 24.92 | 25.46 | 3,357,983 | -1.15(-4.31%) |
Sep 21, 2011 | 27.56 | 27.90 | 26.57 | 26.60 | 2,317,039 | -1.06(-3.84%) |
Sep 20, 2011 | 28.04 | 28.46 | 27.56 | 27.66 | 1,955,119 | -0.30(-1.08%) |
Sep 19, 2011 | 27.66 | 28.18 | 27.42 | 27.97 | 1,656,264 | -0.31(-1.09%) |
Sep 16, 2011 | 28.49 | 28.76 | 27.94 | 28.28 | 2,504,384 | -0.10(-0.35%) |
Sep 15, 2011 | 27.84 | 28.41 | 27.60 | 28.37 | 2,659,639 | +0.87(+3.18%) |
Sep 14, 2011 | 27.14 | 27.86 | 26.36 | 27.50 | 2,160,748 | +0.55(+2.04%) |
Sep 13, 2011 | 26.43 | 27.09 | 26.19 | 26.95 | 1,886,240 | +0.66(+2.52%) |
Sep 12, 2011 | 25.64 | 26.29 | 25.37 | 26.29 | 2,972,653 | +0.17(+0.66%) |
Sep 09, 2011 | 26.93 | 27.14 | 25.83 | 26.11 | 3,587,299 | -1.23(-4.50%) |
Sep 08, 2011 | 27.42 | 27.78 | 27.05 | 27.34 | 2,453,333 | -0.26(-0.96%) |
Sep 07, 2011 | 27.05 | 27.66 | 26.80 | 27.60 | 2,102,730 | +1.10(+4.15%) |
Sep 06, 2011 | 26.04 | 26.54 | 24.88 | 26.50 | 4,842,966 | -0.64(-2.36%) |
Sep 02, 2011 | 27.66 | 27.73 | 26.99 | 27.14 | 2,296,259 | -1.21(-4.28%) |
Sep 01, 2011 | 29.07 | 29.32 | 28.30 | 28.36 | 2,136,567 | -0.79(-2.72%) |
Aug 31, 2011 | 28.59 | 29.46 | 28.59 | 29.15 | 4,098,896 | +0.80(+2.82%) |
Aug 30, 2011 | 28.07 | 28.77 | 27.82 | 28.35 | 2,946,167 | +0.11(+0.37%) |
Aug 29, 2011 | 27.06 | 28.27 | 27.05 | 28.25 | 3,295,287 | +1.67(+6.30%) |
Aug 26, 2011 | 25.49 | 26.76 | 25.14 | 26.57 | 2,941,348 | +0.82(+3.19%) |
Aug 25, 2011 | 26.42 | 26.69 | 25.62 | 25.75 | 3,664,762 | -0.47(-1.81%) |
Aug 24, 2011 | 25.58 | 26.29 | 25.25 | 26.22 | 3,835,821 | +0.44(+1.70%) |
Aug 23, 2011 | 24.32 | 25.87 | 24.08 | 25.79 | 4,366,272 | +1.58(+6.54%) |
Aug 22, 2011 | 24.88 | 25.15 | 23.75 | 24.20 | 4,959,986 | -0.01(-0.03%) |
Aug 19, 2011 | 25.04 | 25.62 | 24.12 | 24.21 | 4,966,985 | -1.21(-4.75%) |
Aug 18, 2011 | 27.14 | 27.30 | 25.09 | 25.42 | 5,923,224 | -2.53(-9.04%) |
Aug 17, 2011 | 28.31 | 28.45 | 27.59 | 27.94 | 3,446,969 | -0.26(-0.94%) |
Aug 16, 2011 | 28.47 | 28.71 | 27.86 | 28.21 | 3,132,228 | -0.60(-2.07%) |
Aug 15, 2011 | 28.65 | 29.07 | 28.22 | 28.80 | 3,015,900 | +0.46(+1.62%) |
Aug 12, 2011 | 28.40 | 28.71 | 28.02 | 28.34 | 4,616,644 | +0.19(+0.67%) |
Aug 11, 2011 | 26.88 | 28.58 | 26.55 | 28.16 | 6,294,327 | +1.31(+4.89%) |
Aug 10, 2011 | 27.36 | 28.01 | 26.77 | 26.84 | 7,090,122 | -1.30(-4.61%) |
Aug 09, 2011 | 28.16 | 28.24 | 26.18 | 28.14 | 8,874,150 | +1.49(+5.57%) |
Aug 08, 2011 | 28.16 | 28.55 | 26.10 | 26.65 | 8,965,498 | -2.82(-9.57%) |
Aug 05, 2011 | 30.22 | 30.40 | 28.58 | 29.47 | 7,798,845 | -0.05(-0.15%) |
Aug 04, 2011 | 31.09 | 31.11 | 29.44 | 29.52 | 7,693,294 | -2.16(-6.81%) |
Aug 03, 2011 | 31.38 | 31.71 | 30.12 | 31.68 | 5,495,822 | +0.21(+0.67%) |
Aug 02, 2011 | 31.72 | 32.17 | 31.46 | 31.47 | 6,736,215 | -0.63(-1.97%) |
Aug 01, 2011 | 33.18 | 33.24 | 31.64 | 32.10 | 3,739,636 | -0.62(-1.89%) |
Jul 29, 2011 | 32.34 | 32.84 | 31.90 | 32.72 | 3,690,222 | -0.05(-0.16%) |
Jul 28, 2011 | 33.20 | 33.48 | 32.61 | 32.77 | 5,053,920 | -0.35(-1.07%) |
Jul 27, 2011 | 34.09 | 34.22 | 32.87 | 33.12 | 3,659,741 | -1.19(-3.47%) |
Jul 26, 2011 | 34.34 | 34.60 | 34.17 | 34.32 | 2,811,402 | -0.15(-0.44%) |
Jul 25, 2011 | 34.12 | 34.66 | 34.02 | 34.47 | 3,131,563 | -0.15(-0.44%) |
Jul 22, 2011 | 34.68 | 34.87 | 34.57 | 34.62 | 1,867,512 | +0.19(+0.55%) |
Jul 21, 2011 | 34.19 | 34.68 | 34.00 | 34.43 | 3,178,175 | +0.51(+1.49%) |
Jul 20, 2011 | 34.09 | 34.21 | 33.67 | 33.92 | 4,227,140 | -0.09(-0.27%) |
Jul 19, 2011 | 33.92 | 35.35 | 33.76 | 34.01 | 13,995,347 | +2.79(+8.94%) |
Jul 18, 2011 | 31.39 | 31.43 | 30.58 | 31.22 | 3,536,113 | -0.32(-1.03%) |
Jul 15, 2011 | 31.68 | 31.76 | 31.21 | 31.55 | 2,862,327 | +0.03(+0.10%) |
Jul 14, 2011 | 31.83 | 32.19 | 31.25 | 31.52 | 2,974,044 | -0.26(-0.81%) |
Jul 13, 2011 | 31.65 | 32.22 | 31.65 | 31.77 | 4,059,324 | +0.38(+1.20%) |
Jul 12, 2011 | 31.46 | 31.61 | 31.23 | 31.40 | 3,999,655 | -0.25(-0.79%) |
Jul 11, 2011 | 31.86 | 32.27 | 31.37 | 31.65 | 2,633,694 | -0.73(-2.26%) |
Jul 08, 2011 | 31.95 | 32.57 | 31.62 | 32.38 | 3,635,661 | -0.11(-0.35%) |
Jul 07, 2011 | 32.27 | 33.21 | 32.26 | 32.49 | 4,596,760 | +0.57(+1.77%) |
Jul 06, 2011 | 32.14 | 32.31 | 31.74 | 31.93 | 3,717,569 | -0.38(-1.19%) |
Jul 05, 2011 | 31.83 | 32.45 | 31.63 | 32.31 | 4,359,410 | +0.57(+1.81%) |
Jul 01, 2011 | 30.98 | 31.80 | 30.89 | 31.74 | 4,637,672 | +0.84(+2.73%) |
Jun 30, 2011 | 29.90 | 31.02 | 29.80 | 30.89 | 7,572,773 | +1.18(+3.96%) |
Jun 29, 2011 | 29.68 | 30.18 | 29.62 | 29.72 | 4,929,999 | +0.23(+0.79%) |
Jun 28, 2011 | 29.04 | 29.52 | 28.92 | 29.48 | 2,301,869 | +0.57(+1.98%) |
Jun 27, 2011 | 28.89 | 29.03 | 28.47 | 28.91 | 2,578,768 | +0.20(+0.71%) |
Jun 24, 2011 | 28.78 | 28.93 | 28.39 | 28.71 | 2,572,658 | -0.08(-0.29%) |
Jun 23, 2011 | 27.93 | 28.79 | 27.70 | 28.79 | 3,052,881 | +0.46(+1.62%) |
Jun 22, 2011 | 28.54 | 28.90 | 28.30 | 28.33 | 2,204,657 | -0.26(-0.92%) |
Jun 21, 2011 | 28.16 | 28.74 | 28.00 | 28.59 | 2,667,119 | +0.71(+2.54%) |
Jun 20, 2011 | 27.72 | 27.91 | 27.70 | 27.88 | 2,379,889 | +0.18(+0.65%) |
Jun 17, 2011 | 27.54 | 27.87 | 27.43 | 27.70 | 3,278,093 | +0.48(+1.74%) |
Jun 16, 2011 | 26.99 | 27.56 | 26.95 | 27.23 | 2,941,641 | +0.22(+0.81%) |
Jun 15, 2011 | 27.05 | 27.35 | 26.76 | 27.01 | 2,750,653 | -0.35(-1.30%) |
Jun 14, 2011 | 26.60 | 27.53 | 26.46 | 27.36 | 3,274,925 | +1.11(+4.22%) |
Jun 13, 2011 | 26.71 | 26.82 | 26.16 | 26.25 | 3,220,603 | -0.44(-1.64%) |
Jun 10, 2011 | 27.28 | 27.28 | 26.53 | 26.69 | 3,856,880 | -0.73(-2.67%) |
Jun 09, 2011 | 27.14 | 27.55 | 27.01 | 27.42 | 2,261,564 | +0.35(+1.28%) |
Jun 08, 2011 | 27.53 | 27.53 | 27.01 | 27.08 | 3,069,463 | -0.50(-1.80%) |
Jun 07, 2011 | 27.86 | 28.09 | 27.57 | 27.57 | 3,322,287 | -0.22(-0.79%) |
Jun 06, 2011 | 27.81 | 28.83 | 27.70 | 27.79 | 6,853,821 | +0.75(+2.76%) |
Jun 03, 2011 | 27.06 | 27.52 | 27.00 | 27.05 | 3,006,900 | -0.16(-0.60%) |
May 24, 2011 | 27.39 | 27.47 | 27.03 | 27.21 | 2,078,318 | -0.11(-0.41%) |
May 23, 2011 | 27.25 | 27.56 | 26.98 | 27.32 | 4,234,333 | -0.15(-0.55%) |
May 20, 2011 | 27.92 | 27.92 | 27.33 | 27.47 | 2,798,970 | -0.45(-1.61%) |
May 19, 2011 | 28.14 | 28.27 | 27.74 | 27.92 | 2,496,448 | -0.03(-0.11%) |
May 18, 2011 | 27.64 | 28.07 | 27.52 | 27.95 | 2,890,908 | +0.28(+1.00%) |
May 17, 2011 | 27.87 | 28.04 | 27.49 | 27.67 | 2,560,028 | -0.29(-1.05%) |
May 16, 2011 | 28.49 | 28.52 | 27.85 | 27.97 | 3,564,834 | -0.68(-2.36%) |
May 13, 2011 | 28.70 | 28.73 | 28.36 | 28.64 | 2,748,727 | -0.01(-0.03%) |
May 12, 2011 | 28.34 | 28.79 | 28.16 | 28.65 | 2,701,907 | +0.26(+0.93%) |
May 11, 2011 | 28.93 | 28.93 | 28.23 | 28.39 | 2,967,074 | -0.54(-1.87%) |
May 10, 2011 | 28.25 | 29.12 | 28.01 | 28.93 | 3,005,184 | +0.69(+2.45%) |
May 09, 2011 | 28.34 | 28.61 | 28.18 | 28.24 | 2,052,440 | -0.15(-0.53%) |
May 06, 2011 | 28.18 | 28.90 | 28.05 | 28.39 | 5,835,214 | +0.59(+2.14%) |
May 05, 2011 | 27.46 | 28.08 | 27.15 | 27.79 | 3,858,449 | +0.17(+0.60%) |
May 04, 2011 | 27.82 | 28.02 | 27.38 | 27.63 | 2,697,667 | -0.20(-0.70%) |
May 03, 2011 | 28.13 | 28.37 | 27.70 | 27.82 | 2,444,800 | -0.50(-1.78%) |
May 02, 2011 | 28.33 | 28.35 | 28.25 | 28.33 | 2,997,010 | +0.33(+1.18%) |
Apr 29, 2011 | 28.07 | 28.25 | 27.85 | 28.00 | 2,570,330 | +0.00(+0.00%) |
Apr 28, 2011 | 28.30 | 28.37 | 27.88 | 28.00 | 4,040,716 | -0.41(-1.45%) |
Apr 27, 2011 | 28.48 | 28.55 | 28.19 | 28.41 | 3,429,699 | +0.04(+0.13%) |
Apr 26, 2011 | 28.27 | 28.61 | 28.06 | 28.37 | 3,065,815 | +0.16(+0.56%) |
Apr 25, 2011 | 28.55 | 28.59 | 28.04 | 28.22 | 2,884,471 | -0.46(-1.60%) |
Apr 21, 2011 | 28.52 | 28.70 | 28.21 | 28.67 | 2,855,546 | +0.22(+0.77%) |
Apr 20, 2011 | 28.61 | 28.85 | 28.14 | 28.46 | 5,777,447 | +0.20(+0.69%) |
Apr 19, 2011 | 29.21 | 29.52 | 28.14 | 28.26 | 13,307,818 | -1.58(-5.29%) |
Apr 18, 2011 | 30.12 | 30.27 | 29.33 | 29.84 | 4,370,174 | -0.63(-2.07%) |
Apr 15, 2011 | 30.90 | 30.92 | 29.89 | 30.47 | 4,287,073 | +0.06(+0.20%) |
Apr 14, 2011 | 30.47 | 31.40 | 30.05 | 30.41 | 5,423,059 | +0.24(+0.80%) |
Apr 13, 2011 | 29.93 | 30.52 | 29.86 | 30.17 | 3,643,845 | +0.51(+1.72%) |
Apr 12, 2011 | 29.40 | 30.28 | 29.37 | 29.66 | 2,769,782 | +0.11(+0.36%) |
Apr 11, 2011 | 29.65 | 29.92 | 29.38 | 29.55 | 2,443,288 | -0.17(-0.58%) |
Apr 08, 2011 | 30.24 | 30.40 | 29.43 | 29.73 | 3,095,644 | -0.47(-1.57%) |
Apr 07, 2011 | 30.38 | 30.67 | 30.00 | 30.20 | 3,251,100 | -0.17(-0.57%) |
Apr 06, 2011 | 31.18 | 31.20 | 30.20 | 30.37 | 3,993,781 | -1.00(-3.19%) |
Apr 05, 2011 | 31.42 | 31.56 | 31.27 | 31.37 | 1,827,906 | -0.13(-0.41%) |
Apr 04, 2011 | 31.69 | 31.87 | 31.31 | 31.50 | 1,835,356 | -0.17(-0.55%) |
Apr 01, 2011 | 32.09 | 32.42 | 31.48 | 31.67 | 3,456,497 | -0.26(-0.80%) |
Mar 31, 2011 | 31.66 | 31.94 | 31.40 | 31.93 | 2,068,134 | +0.14(+0.45%) |
Mar 30, 2011 | 31.32 | 31.89 | 31.24 | 31.78 | 2,470,176 | +0.70(+2.25%) |
Mar 29, 2011 | 30.38 | 31.15 | 30.21 | 31.09 | 2,350,236 | +0.62(+2.05%) |
Mar 28, 2011 | 30.76 | 30.96 | 30.45 | 30.46 | 1,250,245 | -0.32(-1.03%) |
Mar 25, 2011 | 30.27 | 31.18 | 30.07 | 30.78 | 1,924,823 | +0.62(+2.04%) |
Mar 24, 2011 | 30.19 | 30.33 | 29.84 | 30.16 | 1,693,904 | +0.03(+0.10%) |
Mar 23, 2011 | 29.89 | 30.24 | 29.40 | 30.13 | 1,832,592 | +0.15(+0.50%) |
Mar 22, 2011 | 30.79 | 30.83 | 29.94 | 29.98 | 2,168,630 | -0.80(-2.61%) |
Mar 21, 2011 | 30.91 | 31.03 | 30.75 | 30.79 | 1,656,586 | +0.51(+1.69%) |
Mar 18, 2011 | 30.58 | 30.86 | 30.17 | 30.27 | 2,519,006 | +0.05(+0.17%) |
Mar 17, 2011 | 30.72 | 30.79 | 29.97 | 30.22 | 2,353,161 | +0.06(+0.20%) |
Mar 16, 2011 | 30.56 | 30.87 | 29.85 | 30.16 | 4,069,028 | -0.53(-1.74%) |
Mar 15, 2011 | 30.16 | 30.87 | 30.12 | 30.70 | 3,687,128 | +0.02(+0.05%) |
Mar 14, 2011 | 30.34 | 30.80 | 30.07 | 30.68 | 2,147,964 | -0.10(-0.32%) |
Mar 11, 2011 | 29.87 | 30.89 | 29.64 | 30.78 | 3,022,687 | +0.66(+2.20%) |
Mar 10, 2011 | 30.29 | 30.63 | 29.97 | 30.12 | 2,433,657 | -0.71(-2.29%) |
Mar 09, 2011 | 31.22 | 31.49 | 30.76 | 30.82 | 2,855,752 | -0.45(-1.44%) |
Mar 08, 2011 | 30.91 | 31.45 | 30.61 | 31.27 | 2,763,531 | +0.65(+2.14%) |
Mar 07, 2011 | 29.95 | 31.31 | 29.95 | 30.62 | 5,251,708 | +0.75(+2.52%) |
Mar 04, 2011 | 30.35 | 30.35 | 29.46 | 29.87 | 2,581,864 | -0.47(-1.56%) |
Mar 03, 2011 | 30.32 | 30.72 | 30.24 | 30.34 | 3,309,570 | +0.36(+1.20%) |
Mar 02, 2011 | 29.37 | 30.06 | 29.33 | 29.98 | 3,971,072 | +0.47(+1.58%) |