Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 31.82 | 32.01 | 31.39 | 31.66 | 1,064,877 | +0.05(+0.16%) |
Feb 28, 2012 | 31.64 | 31.75 | 31.39 | 31.61 | 965,598 | +0.04(+0.13%) |
Feb 27, 2012 | 31.71 | 32.22 | 31.38 | 31.57 | 1,158,357 | -0.33(-1.02%) |
Feb 24, 2012 | 32.11 | 32.13 | 31.68 | 31.90 | 1,083,163 | -0.04(-0.13%) |
Feb 23, 2012 | 31.77 | 31.99 | 31.46 | 31.94 | 981,086 | +0.20(+0.64%) |
Feb 22, 2012 | 31.86 | 32.04 | 31.65 | 31.73 | 933,426 | -0.45(-1.39%) |
Feb 21, 2012 | 31.85 | 32.49 | 31.71 | 32.18 | 1,309,870 | +0.45(+1.41%) |
Feb 17, 2012 | 31.78 | 32.00 | 31.66 | 31.73 | 1,015,565 | +0.11(+0.36%) |
Feb 16, 2012 | 31.18 | 31.78 | 30.97 | 31.62 | 1,072,734 | +0.47(+1.52%) |
Feb 15, 2012 | 31.60 | 31.95 | 30.96 | 31.15 | 1,363,579 | -0.29(-0.91%) |
Feb 14, 2012 | 30.92 | 31.50 | 30.82 | 31.43 | 1,404,927 | +0.61(+1.99%) |
Feb 13, 2012 | 30.71 | 30.97 | 30.45 | 30.82 | 614,209 | +0.33(+1.10%) |
Feb 10, 2012 | 29.95 | 30.52 | 29.78 | 30.49 | 931,636 | -0.02(-0.05%) |
Feb 09, 2012 | 30.90 | 30.90 | 30.39 | 30.50 | 822,424 | -0.28(-0.90%) |
Feb 08, 2012 | 30.85 | 30.93 | 30.44 | 30.78 | 843,385 | -0.10(-0.32%) |
Feb 07, 2012 | 31.13 | 31.20 | 30.18 | 30.88 | 1,439,899 | -0.38(-1.20%) |
Feb 06, 2012 | 31.61 | 31.74 | 31.00 | 31.25 | 1,679,444 | -0.64(-2.00%) |
Feb 03, 2012 | 31.01 | 31.91 | 30.92 | 31.89 | 3,413,050 | +1.16(+3.77%) |
Feb 02, 2012 | 30.40 | 30.92 | 30.35 | 30.73 | 3,398,681 | +0.31(+1.02%) |
Feb 01, 2012 | 29.90 | 30.88 | 29.86 | 30.42 | 2,295,148 | +0.69(+2.31%) |
Jan 31, 2012 | 30.15 | 30.24 | 29.31 | 29.73 | 2,113,212 | -0.05(-0.16%) |
Jan 30, 2012 | 29.16 | 29.89 | 29.16 | 29.78 | 1,506,004 | +0.14(+0.47%) |
Jan 27, 2012 | 29.39 | 29.95 | 29.39 | 29.64 | 830,345 | +0.02(+0.06%) |
Jan 26, 2012 | 29.62 | 29.76 | 29.32 | 29.63 | 1,452,822 | +0.00(+0.00%) |
Jan 25, 2012 | 29.24 | 29.65 | 28.85 | 29.63 | 1,466,652 | +0.17(+0.58%) |
Jan 24, 2012 | 29.26 | 29.74 | 29.05 | 29.46 | 890,113 | -0.20(-0.66%) |
Jan 23, 2012 | 29.24 | 29.76 | 29.13 | 29.65 | 1,544,193 | +0.63(+2.16%) |
Jan 20, 2012 | 28.85 | 29.07 | 28.54 | 29.02 | 678,174 | -0.07(-0.25%) |
Jan 19, 2012 | 29.08 | 29.30 | 28.72 | 29.10 | 996,054 | +0.39(+1.36%) |
Jan 18, 2012 | 28.01 | 28.88 | 27.90 | 28.71 | 1,316,780 | +0.58(+2.06%) |
Jan 17, 2012 | 27.35 | 28.18 | 27.34 | 28.13 | 1,348,653 | +1.08(+3.98%) |
Jan 13, 2012 | 27.02 | 27.17 | 26.48 | 27.05 | 1,472,092 | -0.23(-0.84%) |
Jan 12, 2012 | 27.47 | 27.65 | 27.17 | 27.28 | 1,228,694 | -0.26(-0.95%) |
Jan 11, 2012 | 27.92 | 27.95 | 27.41 | 27.54 | 1,391,985 | -0.50(-1.78%) |
Jan 10, 2012 | 28.03 | 28.19 | 27.76 | 28.04 | 982,506 | +0.38(+1.36%) |
Jan 09, 2012 | 27.45 | 27.70 | 27.21 | 27.66 | 883,005 | +0.20(+0.74%) |
Jan 06, 2012 | 27.60 | 27.60 | 27.16 | 27.46 | 1,115,120 | -0.16(-0.56%) |
Jan 05, 2012 | 27.52 | 27.87 | 27.17 | 27.61 | 1,144,878 | -0.06(-0.21%) |
Jan 04, 2012 | 27.90 | 28.09 | 27.56 | 27.67 | 1,220,276 | +0.58(+2.14%) |
Dec 30, 2011 | 26.76 | 27.16 | 26.54 | 27.09 | 978,050 | +0.55(+2.09%) |
Dec 29, 2011 | 26.31 | 26.56 | 26.18 | 26.54 | 930,765 | +0.33(+1.28%) |
Dec 28, 2011 | 27.00 | 27.03 | 26.14 | 26.20 | 862,481 | -0.66(-2.46%) |
Dec 27, 2011 | 26.83 | 27.09 | 26.75 | 26.86 | 821,116 | -0.02(-0.09%) |
Dec 23, 2011 | 26.55 | 26.93 | 26.44 | 26.89 | 1,151,478 | +1.54(+6.08%) |
Dec 21, 2011 | 25.57 | 25.66 | 25.26 | 25.34 | 1,992,103 | -0.11(-0.45%) |
Dec 20, 2011 | 25.38 | 26.01 | 25.30 | 25.46 | 1,239,241 | +0.78(+3.17%) |
Dec 19, 2011 | 25.23 | 25.48 | 24.56 | 24.68 | 1,518,246 | -0.43(-1.72%) |
Dec 16, 2011 | 24.38 | 25.17 | 24.37 | 25.11 | 2,168,998 | +0.73(+2.98%) |
Dec 15, 2011 | 25.03 | 25.17 | 24.19 | 24.38 | 2,240,607 | -0.30(-1.22%) |
Dec 14, 2011 | 25.56 | 25.74 | 24.59 | 24.68 | 2,202,487 | -1.35(-5.20%) |
Dec 13, 2011 | 27.17 | 27.26 | 25.76 | 26.04 | 1,980,614 | -1.05(-3.89%) |
Dec 12, 2011 | 26.98 | 27.12 | 26.60 | 27.09 | 1,304,087 | -0.44(-1.60%) |
Dec 09, 2011 | 26.81 | 27.74 | 26.80 | 27.53 | 1,698,465 | +0.77(+2.87%) |
Dec 08, 2011 | 27.57 | 27.98 | 26.65 | 26.76 | 4,365,169 | -0.61(-2.24%) |
Dec 07, 2011 | 26.68 | 27.52 | 26.34 | 27.38 | 1,510,058 | +0.61(+2.29%) |
Dec 06, 2011 | 26.76 | 27.16 | 26.56 | 26.76 | 1,300,018 | -0.10(-0.36%) |
Dec 05, 2011 | 26.98 | 27.44 | 26.71 | 26.86 | 1,016,532 | +0.33(+1.26%) |
Dec 02, 2011 | 27.12 | 27.32 | 26.42 | 26.53 | 1,278,084 | -0.29(-1.10%) |
Dec 01, 2011 | 27.15 | 27.49 | 26.77 | 26.82 | 1,191,048 | -0.42(-1.56%) |
Nov 30, 2011 | 26.01 | 27.27 | 26.01 | 27.25 | 2,664,943 | +2.32(+9.30%) |
Nov 29, 2011 | 24.60 | 25.30 | 24.54 | 24.93 | 1,558,755 | +0.38(+1.56%) |
Nov 28, 2011 | 24.39 | 24.88 | 24.29 | 24.54 | 1,289,708 | +1.06(+4.52%) |
Nov 25, 2011 | 23.55 | 23.75 | 23.40 | 23.48 | 1,230,591 | -0.17(-0.72%) |
Nov 23, 2011 | 24.38 | 24.46 | 23.62 | 23.66 | 1,847,131 | -1.19(-4.79%) |
Nov 22, 2011 | 25.60 | 25.60 | 24.72 | 24.85 | 1,573,353 | -0.62(-2.43%) |
Nov 21, 2011 | 25.11 | 25.62 | 24.66 | 25.47 | 1,317,443 | -0.21(-0.83%) |
Nov 18, 2011 | 26.28 | 26.44 | 25.50 | 25.68 | 1,309,065 | -0.38(-1.44%) |
Nov 17, 2011 | 27.02 | 27.25 | 25.69 | 26.05 | 2,040,421 | -1.01(-3.74%) |
Nov 16, 2011 | 26.58 | 27.90 | 26.40 | 27.07 | 2,004,456 | +0.24(+0.91%) |
Nov 15, 2011 | 26.72 | 26.94 | 26.44 | 26.82 | 897,772 | -0.07(-0.27%) |
Nov 14, 2011 | 26.91 | 27.17 | 26.56 | 26.89 | 776,237 | -0.20(-0.72%) |
Nov 11, 2011 | 26.83 | 27.35 | 26.65 | 27.09 | 1,513,357 | +0.52(+1.97%) |
Nov 10, 2011 | 26.87 | 27.03 | 26.14 | 26.57 | 2,478,899 | +0.04(+0.15%) |
Nov 09, 2011 | 27.14 | 27.47 | 26.46 | 26.53 | 1,525,425 | -1.53(-5.47%) |
Nov 08, 2011 | 28.08 | 28.14 | 27.43 | 28.06 | 1,859,825 | +0.04(+0.15%) |
Nov 07, 2011 | 28.15 | 28.62 | 27.80 | 28.02 | 1,219,527 | -0.20(-0.72%) |
Nov 04, 2011 | 28.14 | 28.40 | 27.65 | 28.23 | 1,081,023 | -0.12(-0.43%) |
Nov 03, 2011 | 27.83 | 28.56 | 27.42 | 28.35 | 1,401,365 | +0.86(+3.15%) |
Nov 02, 2011 | 27.34 | 27.74 | 26.98 | 27.48 | 1,486,880 | +0.64(+2.37%) |
Nov 01, 2011 | 26.45 | 27.22 | 26.14 | 26.85 | 2,467,781 | -1.06(-3.80%) |
Oct 31, 2011 | 29.25 | 29.33 | 27.87 | 27.91 | 1,949,347 | -1.68(-5.68%) |
Oct 28, 2011 | 29.33 | 29.64 | 29.11 | 29.59 | 1,805,501 | -0.27(-0.90%) |
Oct 27, 2011 | 30.27 | 30.48 | 29.51 | 29.86 | 1,691,546 | +0.55(+1.87%) |
Oct 26, 2011 | 29.02 | 29.61 | 28.37 | 29.31 | 1,866,064 | +0.86(+3.01%) |
Oct 25, 2011 | 29.67 | 29.67 | 28.39 | 28.45 | 1,401,770 | -1.13(-3.83%) |
Oct 24, 2011 | 28.84 | 29.78 | 28.68 | 29.59 | 2,049,428 | +0.95(+3.31%) |
Oct 21, 2011 | 28.76 | 28.91 | 28.34 | 28.64 | 1,890,788 | +0.47(+1.65%) |
Oct 20, 2011 | 28.08 | 28.33 | 27.60 | 28.18 | 3,512,614 | +0.02(+0.09%) |
Oct 19, 2011 | 28.80 | 29.20 | 28.02 | 28.15 | 1,917,986 | -0.79(-2.73%) |
Oct 18, 2011 | 28.18 | 29.10 | 27.69 | 28.94 | 1,747,539 | +0.62(+2.19%) |
Oct 17, 2011 | 28.45 | 28.71 | 28.18 | 28.32 | 1,459,103 | -0.24(-0.83%) |
Oct 14, 2011 | 28.00 | 28.56 | 27.87 | 28.56 | 1,260,186 | +1.19(+4.35%) |
Oct 13, 2011 | 27.74 | 27.74 | 26.83 | 27.37 | 2,534,831 | -0.56(-2.02%) |
Oct 12, 2011 | 27.74 | 28.25 | 27.43 | 27.93 | 2,456,191 | +0.64(+2.33%) |
Oct 11, 2011 | 27.52 | 27.98 | 27.24 | 27.29 | 2,835,217 | -0.70(-2.51%) |
Oct 10, 2011 | 27.13 | 28.09 | 27.13 | 28.00 | 1,830,683 | +0.99(+3.66%) |
Oct 07, 2011 | 26.72 | 27.20 | 26.34 | 27.01 | 3,201,467 | +0.59(+2.22%) |
Oct 06, 2011 | 25.88 | 26.47 | 25.67 | 26.42 | 2,629,061 | +1.21(+4.79%) |
Oct 05, 2011 | 23.58 | 25.32 | 23.58 | 25.21 | 4,291,991 | +1.66(+7.03%) |
Oct 04, 2011 | 23.51 | 23.62 | 22.15 | 23.56 | 4,174,928 | -0.47(-1.94%) |
Oct 03, 2011 | 24.44 | 24.90 | 23.84 | 24.02 | 2,743,096 | -1.04(-4.14%) |
Sep 30, 2011 | 25.49 | 25.96 | 25.02 | 25.06 | 2,107,128 | -1.03(-3.94%) |
Sep 29, 2011 | 26.14 | 26.29 | 25.39 | 26.09 | 1,470,897 | +0.73(+2.90%) |
Sep 28, 2011 | 26.14 | 26.40 | 25.28 | 25.35 | 1,808,763 | -0.72(-2.75%) |
Sep 27, 2011 | 26.19 | 27.61 | 25.88 | 26.07 | 2,823,889 | +0.66(+2.60%) |
Sep 26, 2011 | 24.92 | 25.49 | 24.07 | 25.41 | 1,549,881 | +0.66(+2.67%) |
Sep 23, 2011 | 23.92 | 24.98 | 23.83 | 24.75 | 2,296,900 | +0.47(+1.92%) |
Sep 22, 2011 | 24.26 | 24.41 | 23.68 | 24.28 | 3,313,040 | -1.26(-4.95%) |
Sep 21, 2011 | 26.71 | 26.98 | 25.54 | 25.55 | 1,240,002 | -1.26(-4.69%) |
Sep 20, 2011 | 27.13 | 27.76 | 26.78 | 26.81 | 1,021,277 | -0.26(-0.97%) |
Sep 19, 2011 | 26.63 | 27.31 | 26.19 | 27.07 | 1,425,704 | -0.40(-1.46%) |
Sep 16, 2011 | 28.23 | 28.49 | 27.29 | 27.47 | 1,357,210 | -0.77(-2.72%) |
Sep 15, 2011 | 27.85 | 28.41 | 27.56 | 28.23 | 1,675,875 | +1.09(+4.03%) |
Sep 14, 2011 | 26.36 | 27.59 | 26.30 | 27.14 | 2,122,517 | +0.79(+3.00%) |
Sep 13, 2011 | 26.12 | 26.45 | 25.78 | 26.35 | 1,586,461 | +0.38(+1.45%) |
Sep 12, 2011 | 25.69 | 26.23 | 25.43 | 25.97 | 2,308,478 | -0.11(-0.41%) |
Sep 09, 2011 | 27.43 | 27.52 | 25.97 | 26.08 | 3,294,587 | -1.91(-6.82%) |
Sep 08, 2011 | 28.16 | 28.39 | 27.77 | 27.99 | 1,737,532 | -0.38(-1.35%) |
Sep 07, 2011 | 28.44 | 28.51 | 28.10 | 28.37 | 1,674,890 | +0.33(+1.16%) |
Sep 06, 2011 | 27.18 | 28.06 | 26.63 | 28.05 | 1,590,018 | -0.36(-1.26%) |
Sep 02, 2011 | 28.41 | 28.86 | 27.97 | 28.40 | 1,413,769 | -0.84(-2.87%) |
Sep 01, 2011 | 29.61 | 30.54 | 29.20 | 29.25 | 2,390,634 | -0.20(-0.67%) |
Aug 31, 2011 | 28.99 | 29.56 | 28.94 | 29.44 | 1,199,221 | +0.57(+1.98%) |
Aug 30, 2011 | 28.07 | 29.15 | 27.83 | 28.87 | 1,452,735 | +0.63(+2.22%) |
Aug 29, 2011 | 27.97 | 28.30 | 27.73 | 28.24 | 1,560,809 | +0.86(+3.13%) |
Aug 26, 2011 | 27.16 | 27.46 | 26.52 | 27.38 | 1,840,797 | -0.03(-0.12%) |
Aug 25, 2011 | 28.42 | 28.42 | 27.07 | 27.42 | 1,494,940 | -0.70(-2.50%) |
Aug 24, 2011 | 28.37 | 28.84 | 27.80 | 28.12 | 1,527,258 | -0.37(-1.29%) |
Aug 23, 2011 | 27.47 | 28.51 | 27.03 | 28.49 | 2,679,911 | +1.52(+5.63%) |
Aug 22, 2011 | 27.34 | 27.51 | 26.44 | 26.97 | 2,566,960 | +0.44(+1.66%) |
Aug 19, 2011 | 26.51 | 27.61 | 26.42 | 26.53 | 2,514,121 | -0.62(-2.28%) |
Aug 18, 2011 | 28.40 | 28.40 | 26.76 | 27.15 | 3,043,512 | -2.34(-7.94%) |
Aug 17, 2011 | 29.75 | 30.22 | 29.32 | 29.49 | 1,463,515 | +0.01(+0.03%) |
Aug 16, 2011 | 29.43 | 29.64 | 29.06 | 29.48 | 1,522,577 | -0.46(-1.53%) |
Aug 15, 2011 | 29.46 | 30.08 | 29.11 | 29.94 | 1,736,604 | +1.00(+3.44%) |
Aug 12, 2011 | 29.64 | 29.74 | 28.62 | 28.94 | 2,224,255 | -0.16(-0.56%) |
Aug 11, 2011 | 27.25 | 29.35 | 26.58 | 29.11 | 3,160,130 | +1.69(+6.16%) |
Aug 10, 2011 | 27.40 | 28.76 | 26.50 | 27.42 | 4,530,474 | -0.47(-1.70%) |
Aug 09, 2011 | 26.93 | 27.91 | 25.74 | 27.89 | 5,222,731 | +1.65(+6.28%) |
Aug 08, 2011 | 26.93 | 27.55 | 25.92 | 26.24 | 4,088,776 | -2.03(-7.19%) |
Aug 05, 2011 | 29.29 | 29.43 | 26.78 | 28.27 | 3,899,462 | -0.65(-2.26%) |
Aug 04, 2011 | 30.22 | 30.24 | 28.45 | 28.93 | 3,272,048 | -1.71(-5.59%) |
Aug 03, 2011 | 30.73 | 31.15 | 29.80 | 30.64 | 2,978,136 | -0.07(-0.21%) |
Aug 02, 2011 | 31.29 | 31.55 | 30.66 | 30.71 | 1,576,204 | -0.86(-2.71%) |
Aug 01, 2011 | 32.04 | 32.29 | 31.15 | 31.56 | 898,775 | +0.27(+0.86%) |
Jul 29, 2011 | 31.42 | 31.60 | 30.93 | 31.29 | 1,539,355 | -0.39(-1.24%) |
Jul 28, 2011 | 31.38 | 32.36 | 31.07 | 31.68 | 1,444,789 | +0.20(+0.65%) |
Jul 27, 2011 | 32.06 | 32.30 | 31.33 | 31.48 | 1,935,775 | -0.65(-2.03%) |
Jul 26, 2011 | 33.13 | 33.14 | 31.95 | 32.13 | 2,451,917 | -0.68(-2.06%) |
Jul 25, 2011 | 32.64 | 33.06 | 32.32 | 32.81 | 1,685,715 | +0.00(+0.00%) |
Jul 22, 2011 | 32.53 | 32.85 | 32.52 | 32.81 | 1,175,051 | +0.29(+0.88%) |
Jul 21, 2011 | 32.19 | 32.61 | 31.90 | 32.53 | 1,535,382 | +0.58(+1.81%) |
Jul 20, 2011 | 32.22 | 32.46 | 31.71 | 31.95 | 1,553,424 | -0.12(-0.38%) |
Jul 19, 2011 | 31.80 | 32.45 | 31.73 | 32.07 | 1,389,081 | +0.65(+2.08%) |
Jul 18, 2011 | 31.49 | 31.49 | 30.87 | 31.42 | 1,465,478 | -0.30(-0.95%) |
Jul 15, 2011 | 31.18 | 31.89 | 31.04 | 31.72 | 1,807,083 | +0.82(+2.64%) |
Jul 14, 2011 | 31.12 | 31.39 | 30.53 | 30.90 | 2,410,273 | +0.08(+0.26%) |
Jul 13, 2011 | 30.12 | 31.27 | 30.09 | 30.82 | 1,825,312 | +0.87(+2.92%) |
Jul 12, 2011 | 29.78 | 30.35 | 29.69 | 29.95 | 2,153,546 | -0.09(-0.30%) |
Jul 11, 2011 | 30.61 | 30.80 | 29.87 | 30.04 | 1,904,142 | -1.03(-3.31%) |
Jul 08, 2011 | 30.69 | 31.11 | 30.65 | 31.06 | 1,844,121 | -0.04(-0.13%) |
Jul 07, 2011 | 30.65 | 31.46 | 30.47 | 31.11 | 1,980,302 | +1.02(+3.39%) |
Jul 06, 2011 | 30.75 | 30.79 | 29.94 | 30.09 | 1,462,065 | -0.87(-2.82%) |
Jul 05, 2011 | 31.11 | 31.64 | 30.90 | 30.96 | 1,977,025 | +0.19(+0.61%) |
Jul 01, 2011 | 30.57 | 30.81 | 30.23 | 30.77 | 1,131,902 | +0.04(+0.13%) |
Jun 30, 2011 | 29.97 | 30.84 | 29.96 | 30.73 | 2,371,933 | +0.92(+3.09%) |
Jun 29, 2011 | 29.05 | 30.20 | 28.93 | 29.81 | 3,019,348 | +1.09(+3.78%) |
Jun 28, 2011 | 27.80 | 28.80 | 27.74 | 28.72 | 1,744,651 | +1.13(+4.08%) |
Jun 27, 2011 | 27.41 | 27.83 | 27.16 | 27.60 | 1,657,642 | -0.01(-0.03%) |
Jun 24, 2011 | 27.83 | 27.98 | 27.28 | 27.60 | 1,594,562 | -0.08(-0.29%) |
Jun 23, 2011 | 27.21 | 27.76 | 26.62 | 27.69 | 2,245,984 | -0.07(-0.24%) |
Jun 22, 2011 | 27.67 | 28.21 | 27.62 | 27.75 | 1,233,992 | -0.05(-0.18%) |
Jun 21, 2011 | 27.22 | 28.26 | 27.20 | 27.80 | 3,330,952 | +0.45(+1.64%) |
Jun 20, 2011 | 27.28 | 27.35 | 27.22 | 27.35 | 1,252,360 | +0.10(+0.36%) |
Jun 17, 2011 | 27.61 | 27.96 | 27.09 | 27.25 | 2,388,422 | -0.29(-1.04%) |
Jun 16, 2011 | 27.73 | 28.23 | 27.32 | 27.54 | 2,098,672 | -0.28(-1.00%) |
Jun 15, 2011 | 28.23 | 28.58 | 27.56 | 27.82 | 1,462,874 | -0.75(-2.63%) |
Jun 14, 2011 | 27.98 | 28.79 | 27.98 | 28.57 | 1,280,239 | +0.81(+2.91%) |
Jun 13, 2011 | 27.96 | 28.08 | 27.46 | 27.76 | 2,016,799 | -0.18(-0.64%) |
Jun 10, 2011 | 28.76 | 28.80 | 27.71 | 27.94 | 1,723,478 | -0.98(-3.39%) |
Jun 09, 2011 | 28.72 | 29.20 | 28.58 | 28.92 | 1,530,681 | +0.23(+0.80%) |
Jun 08, 2011 | 28.72 | 29.34 | 28.56 | 28.69 | 1,737,039 | -0.10(-0.34%) |
Jun 07, 2011 | 28.67 | 29.36 | 28.59 | 28.79 | 1,717,440 | +0.51(+1.79%) |
Jun 06, 2011 | 29.30 | 29.33 | 28.15 | 28.28 | 2,512,740 | -0.86(-2.97%) |
Jun 03, 2011 | 27.92 | 29.35 | 27.76 | 29.15 | 3,173,222 | +0.61(+2.14%) |
May 24, 2011 | 27.69 | 28.80 | 27.69 | 28.54 | 2,187,211 | +1.00(+3.61%) |
May 23, 2011 | 27.70 | 27.91 | 27.30 | 27.54 | 970,987 | -0.92(-3.24%) |
May 20, 2011 | 28.28 | 28.67 | 27.93 | 28.46 | 1,341,377 | -0.02(-0.06%) |
May 19, 2011 | 28.71 | 28.80 | 28.10 | 28.48 | 1,607,606 | +0.05(+0.17%) |
May 18, 2011 | 27.62 | 28.79 | 27.52 | 28.43 | 2,197,362 | +0.95(+3.48%) |
May 17, 2011 | 27.16 | 27.52 | 26.50 | 27.47 | 2,550,335 | +0.08(+0.30%) |
May 16, 2011 | 27.67 | 28.51 | 27.25 | 27.39 | 2,872,350 | -0.33(-1.21%) |
May 13, 2011 | 27.99 | 28.09 | 27.36 | 27.73 | 1,659,904 | -0.31(-1.11%) |
May 12, 2011 | 27.98 | 28.37 | 27.57 | 28.04 | 1,967,240 | -0.26(-0.92%) |
May 11, 2011 | 29.09 | 29.10 | 28.13 | 28.30 | 1,756,441 | -0.89(-3.05%) |
May 10, 2011 | 29.18 | 29.42 | 28.84 | 29.19 | 1,409,024 | +0.07(+0.25%) |
May 09, 2011 | 29.01 | 29.20 | 28.55 | 29.11 | 1,333,030 | +0.28(+0.96%) |
May 06, 2011 | 28.64 | 29.73 | 28.24 | 28.84 | 2,727,652 | +0.39(+1.38%) |
May 05, 2011 | 29.00 | 29.04 | 28.05 | 28.45 | 2,935,141 | -1.10(-3.73%) |
May 04, 2011 | 30.09 | 30.26 | 29.27 | 29.55 | 2,006,334 | -0.68(-2.24%) |
May 03, 2011 | 30.97 | 31.01 | 29.81 | 30.22 | 1,322,872 | -0.82(-2.63%) |
May 02, 2011 | 30.85 | 31.11 | 30.82 | 31.04 | 1,886,779 | -0.29(-0.94%) |
Apr 29, 2011 | 30.76 | 31.34 | 30.63 | 31.33 | 1,395,025 | +0.42(+1.37%) |
Apr 28, 2011 | 30.94 | 31.23 | 30.71 | 30.91 | 1,791,855 | -0.18(-0.58%) |
Apr 27, 2011 | 30.77 | 31.37 | 29.66 | 31.09 | 4,081,756 | +0.08(+0.26%) |
Apr 26, 2011 | 30.10 | 31.25 | 30.09 | 31.01 | 2,289,057 | +0.50(+1.63%) |
Apr 25, 2011 | 30.93 | 30.98 | 30.04 | 30.51 | 1,604,019 | -0.22(-0.72%) |
Apr 21, 2011 | 30.81 | 30.97 | 30.18 | 30.73 | 1,333,673 | +0.08(+0.27%) |
Apr 20, 2011 | 30.44 | 30.80 | 30.43 | 30.65 | 1,352,904 | +0.72(+2.40%) |
Apr 19, 2011 | 29.80 | 30.15 | 29.40 | 29.93 | 1,505,947 | +0.10(+0.33%) |
Apr 18, 2011 | 30.06 | 30.07 | 29.07 | 29.83 | 1,928,020 | -0.74(-2.43%) |
Apr 15, 2011 | 30.60 | 30.91 | 30.47 | 30.58 | 1,510,390 | -0.08(-0.27%) |
Apr 14, 2011 | 30.31 | 30.89 | 30.15 | 30.66 | 1,532,464 | -0.16(-0.53%) |
Apr 13, 2011 | 30.83 | 31.31 | 30.58 | 30.82 | 1,506,324 | +0.16(+0.53%) |
Apr 12, 2011 | 31.55 | 31.55 | 29.99 | 30.66 | 2,366,031 | -1.25(-3.91%) |
Apr 11, 2011 | 32.78 | 32.93 | 31.58 | 31.91 | 1,806,569 | -0.93(-2.83%) |
Apr 08, 2011 | 32.28 | 33.24 | 32.13 | 32.84 | 2,075,285 | +0.90(+2.81%) |
Apr 07, 2011 | 32.08 | 32.33 | 31.74 | 31.94 | 1,610,252 | -0.06(-0.18%) |
Apr 06, 2011 | 32.54 | 32.61 | 31.90 | 31.99 | 3,186,672 | -0.55(-1.68%) |
Apr 05, 2011 | 32.66 | 32.89 | 32.39 | 32.54 | 780,749 | -0.16(-0.50%) |
Apr 04, 2011 | 32.75 | 32.85 | 32.47 | 32.70 | 998,746 | -0.11(-0.32%) |
Apr 01, 2011 | 32.42 | 33.01 | 32.42 | 32.81 | 1,322,562 | +0.68(+2.11%) |
Mar 31, 2011 | 32.26 | 32.39 | 31.70 | 32.13 | 2,215,413 | +0.05(+0.15%) |
Mar 30, 2011 | 31.58 | 32.24 | 31.57 | 32.08 | 1,030,515 | +0.68(+2.16%) |
Mar 29, 2011 | 31.33 | 31.83 | 31.21 | 31.41 | 1,484,248 | +0.13(+0.42%) |
Mar 28, 2011 | 31.29 | 31.91 | 31.26 | 31.28 | 1,377,434 | -0.07(-0.23%) |
Mar 25, 2011 | 30.96 | 31.82 | 30.90 | 31.35 | 1,480,993 | +0.43(+1.40%) |
Mar 24, 2011 | 31.08 | 31.29 | 30.79 | 30.92 | 912,648 | -0.07(-0.24%) |
Mar 23, 2011 | 31.20 | 31.21 | 30.73 | 30.99 | 1,439,949 | -0.20(-0.65%) |
Mar 22, 2011 | 31.28 | 31.38 | 31.01 | 31.20 | 894,306 | -0.07(-0.21%) |
Mar 21, 2011 | 31.05 | 31.29 | 31.01 | 31.26 | 1,422,107 | +1.22(+4.05%) |
Mar 18, 2011 | 30.28 | 30.62 | 29.81 | 30.04 | 1,715,035 | -0.05(-0.16%) |
Mar 17, 2011 | 29.41 | 30.20 | 29.18 | 30.09 | 2,164,092 | +1.44(+5.01%) |
Mar 16, 2011 | 29.10 | 29.52 | 28.45 | 28.66 | 2,965,251 | -0.31(-1.07%) |
Mar 15, 2011 | 28.96 | 29.25 | 28.88 | 28.97 | 3,294,764 | -0.24(-0.81%) |
Mar 14, 2011 | 29.11 | 29.38 | 28.88 | 29.20 | 1,312,115 | -0.11(-0.39%) |
Mar 11, 2011 | 28.96 | 29.55 | 28.80 | 29.32 | 2,905,611 | -0.16(-0.53%) |
Mar 10, 2011 | 30.35 | 30.49 | 29.07 | 29.47 | 2,155,428 | -1.32(-4.29%) |
Mar 09, 2011 | 30.84 | 31.10 | 30.18 | 30.80 | 1,492,343 | -0.07(-0.21%) |
Mar 08, 2011 | 32.16 | 32.16 | 30.79 | 30.86 | 2,040,389 | -1.26(-3.94%) |
Mar 07, 2011 | 32.53 | 32.69 | 31.92 | 32.13 | 1,785,447 | -0.17(-0.53%) |
Mar 04, 2011 | 32.38 | 32.50 | 32.02 | 32.30 | 1,855,754 | +0.21(+0.66%) |
Mar 03, 2011 | 32.28 | 32.47 | 31.71 | 32.08 | 1,629,278 | -0.31(-0.96%) |
Mar 02, 2011 | 31.66 | 32.51 | 31.66 | 32.39 | 2,723,973 | +0.94(+2.98%) |