Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 37.10 | 37.21 | 36.56 | 36.75 | 698,095 | -0.36(-0.97%) |
Feb 28, 2012 | 37.11 | 37.15 | 36.74 | 37.10 | 497,125 | +0.04(+0.12%) |
Feb 27, 2012 | 36.77 | 37.36 | 36.72 | 37.06 | 507,401 | +0.01(+0.02%) |
Feb 24, 2012 | 37.02 | 37.15 | 36.80 | 37.05 | 426,797 | -0.01(-0.02%) |
Feb 23, 2012 | 36.98 | 37.15 | 36.98 | 37.06 | 429,192 | +0.04(+0.12%) |
Feb 22, 2012 | 36.69 | 37.20 | 36.69 | 37.02 | 705,641 | +0.13(+0.36%) |
Feb 21, 2012 | 37.29 | 37.29 | 36.62 | 36.89 | 634,834 | -0.22(-0.59%) |
Feb 17, 2012 | 37.32 | 37.46 | 36.80 | 37.10 | 837,117 | +0.06(+0.16%) |
Feb 16, 2012 | 36.70 | 37.10 | 36.68 | 37.04 | 516,448 | +0.45(+1.24%) |
Feb 15, 2012 | 37.38 | 37.42 | 36.50 | 36.59 | 700,365 | -0.71(-1.89%) |
Feb 14, 2012 | 36.97 | 37.37 | 36.91 | 37.30 | 872,237 | +0.00(+0.00%) |
Feb 13, 2012 | 37.32 | 37.51 | 37.20 | 37.30 | 1,108,474 | +0.19(+0.52%) |
Feb 10, 2012 | 36.67 | 37.88 | 36.67 | 37.10 | 2,303,089 | +0.19(+0.52%) |
Feb 09, 2012 | 34.55 | 37.05 | 34.55 | 36.91 | 2,349,381 | +2.62(+7.64%) |
Feb 08, 2012 | 34.53 | 34.54 | 34.08 | 34.29 | 1,051,697 | -0.23(-0.68%) |
Feb 07, 2012 | 34.41 | 34.55 | 34.27 | 34.53 | 459,026 | -0.04(-0.13%) |
Feb 06, 2012 | 34.30 | 34.69 | 34.15 | 34.57 | 840,460 | +0.07(+0.20%) |
Feb 03, 2012 | 34.38 | 34.69 | 34.29 | 34.50 | 1,076,753 | +0.47(+1.38%) |
Feb 02, 2012 | 34.51 | 34.54 | 34.01 | 34.03 | 722,096 | -0.37(-1.06%) |
Feb 01, 2012 | 34.22 | 34.58 | 34.08 | 34.40 | 745,839 | +0.48(+1.41%) |
Jan 31, 2012 | 34.35 | 34.36 | 33.77 | 33.92 | 852,555 | -0.22(-0.64%) |
Jan 30, 2012 | 33.88 | 34.27 | 33.86 | 34.14 | 562,003 | -0.09(-0.25%) |
Jan 27, 2012 | 34.00 | 34.37 | 34.00 | 34.22 | 695,137 | +0.05(+0.15%) |
Jan 26, 2012 | 34.71 | 34.90 | 34.16 | 34.17 | 558,609 | -0.44(-1.28%) |
Jan 25, 2012 | 34.28 | 34.75 | 34.14 | 34.62 | 403,215 | +0.36(+1.04%) |
Jan 24, 2012 | 34.08 | 34.42 | 34.03 | 34.26 | 713,801 | -0.05(-0.15%) |
Jan 23, 2012 | 34.40 | 34.76 | 34.19 | 34.31 | 433,370 | -0.10(-0.30%) |
Jan 20, 2012 | 34.46 | 34.60 | 34.30 | 34.42 | 534,509 | -0.25(-0.73%) |
Jan 19, 2012 | 34.08 | 34.75 | 34.08 | 34.67 | 749,886 | +0.57(+1.69%) |
Jan 18, 2012 | 34.01 | 34.23 | 33.87 | 34.09 | 604,776 | +0.03(+0.10%) |
Jan 17, 2012 | 34.33 | 34.48 | 33.99 | 34.06 | 542,150 | +0.17(+0.49%) |
Jan 13, 2012 | 33.82 | 34.00 | 33.61 | 33.89 | 553,438 | -0.13(-0.38%) |
Jan 12, 2012 | 34.29 | 34.34 | 33.85 | 34.02 | 776,044 | -0.23(-0.66%) |
Jan 11, 2012 | 34.30 | 34.56 | 34.14 | 34.25 | 654,558 | -0.20(-0.58%) |
Jan 10, 2012 | 34.09 | 34.47 | 34.08 | 34.45 | 735,608 | +0.54(+1.59%) |
Jan 09, 2012 | 33.94 | 33.95 | 33.61 | 33.91 | 471,880 | +0.02(+0.05%) |
Jan 06, 2012 | 33.58 | 33.95 | 33.30 | 33.89 | 811,633 | +0.45(+1.35%) |
Jan 05, 2012 | 33.22 | 33.50 | 32.98 | 33.44 | 1,034,023 | -0.01(-0.03%) |
Jan 04, 2012 | 33.67 | 33.76 | 33.39 | 33.45 | 932,084 | -0.27(-0.80%) |
Dec 30, 2011 | 33.76 | 34.02 | 33.71 | 33.72 | 313,219 | -0.04(-0.13%) |
Dec 29, 2011 | 33.56 | 33.81 | 33.54 | 33.76 | 489,688 | +0.37(+1.09%) |
Dec 28, 2011 | 34.00 | 34.00 | 33.36 | 33.40 | 459,815 | -0.66(-1.94%) |
Dec 27, 2011 | 33.98 | 34.17 | 33.88 | 34.06 | 260,050 | +0.03(+0.10%) |
Dec 23, 2011 | 33.91 | 34.02 | 33.60 | 34.02 | 381,170 | +0.72(+2.17%) |
Dec 21, 2011 | 33.51 | 33.59 | 32.78 | 33.30 | 888,373 | -0.30(-0.88%) |
Dec 20, 2011 | 33.17 | 33.75 | 33.07 | 33.60 | 1,106,101 | +1.00(+3.07%) |
Dec 19, 2011 | 32.98 | 33.15 | 32.47 | 32.60 | 839,304 | -0.24(-0.74%) |
Dec 16, 2011 | 33.05 | 33.26 | 32.75 | 32.84 | 1,499,458 | +0.00(+0.00%) |
Dec 15, 2011 | 32.91 | 33.02 | 32.65 | 32.84 | 1,168,751 | +0.33(+1.02%) |
Dec 14, 2011 | 32.31 | 32.65 | 32.22 | 32.51 | 1,255,468 | +0.09(+0.27%) |
Dec 13, 2011 | 32.70 | 32.89 | 32.26 | 32.42 | 1,029,000 | -0.10(-0.29%) |
Dec 12, 2011 | 32.78 | 32.80 | 32.33 | 32.52 | 892,073 | -0.57(-1.74%) |
Dec 09, 2011 | 32.39 | 33.21 | 32.18 | 33.09 | 872,998 | +0.84(+2.62%) |
Dec 08, 2011 | 32.39 | 32.81 | 32.20 | 32.25 | 1,341,744 | -0.30(-0.91%) |
Dec 07, 2011 | 32.67 | 32.67 | 32.04 | 32.54 | 1,621,897 | -0.31(-0.95%) |
Dec 06, 2011 | 32.86 | 32.95 | 32.47 | 32.86 | 1,543,473 | +0.04(+0.13%) |
Dec 05, 2011 | 32.79 | 33.02 | 32.54 | 32.81 | 1,154,940 | +0.44(+1.34%) |
Dec 02, 2011 | 32.45 | 32.62 | 32.34 | 32.38 | 1,242,111 | +0.16(+0.49%) |
Dec 01, 2011 | 32.21 | 32.41 | 31.99 | 32.22 | 1,022,586 | -0.11(-0.35%) |
Nov 30, 2011 | 31.87 | 32.39 | 31.66 | 32.34 | 1,370,578 | +1.58(+5.15%) |
Nov 29, 2011 | 30.36 | 30.87 | 30.20 | 30.75 | 1,322,508 | +0.46(+1.52%) |
Nov 28, 2011 | 29.98 | 30.29 | 29.81 | 30.29 | 879,630 | +1.08(+3.69%) |
Nov 25, 2011 | 29.08 | 29.54 | 29.05 | 29.21 | 319,175 | +0.03(+0.12%) |
Nov 23, 2011 | 29.62 | 29.71 | 29.18 | 29.18 | 721,299 | -0.72(-2.42%) |
Nov 22, 2011 | 29.78 | 30.18 | 29.67 | 29.90 | 716,902 | +0.10(+0.32%) |
Nov 21, 2011 | 29.56 | 29.97 | 29.56 | 29.80 | 846,903 | -0.40(-1.33%) |
Nov 18, 2011 | 30.62 | 30.66 | 30.06 | 30.20 | 1,023,217 | -0.23(-0.77%) |
Nov 17, 2011 | 30.99 | 31.03 | 30.28 | 30.44 | 1,091,380 | -0.55(-1.79%) |
Nov 16, 2011 | 31.41 | 31.59 | 30.94 | 30.99 | 1,401,113 | -0.83(-2.61%) |
Nov 15, 2011 | 31.19 | 31.97 | 31.15 | 31.82 | 1,393,201 | +0.61(+1.94%) |
Nov 14, 2011 | 31.33 | 31.42 | 31.10 | 31.22 | 857,673 | -0.11(-0.36%) |
Nov 11, 2011 | 31.03 | 31.34 | 30.92 | 31.33 | 633,682 | +0.69(+2.26%) |
Nov 10, 2011 | 30.81 | 30.93 | 30.39 | 30.64 | 882,782 | +0.24(+0.80%) |
Nov 09, 2011 | 30.96 | 31.03 | 30.34 | 30.39 | 1,291,864 | -1.28(-4.05%) |
Nov 08, 2011 | 31.35 | 31.71 | 30.94 | 31.68 | 662,426 | +0.45(+1.44%) |
Nov 07, 2011 | 31.14 | 31.23 | 30.77 | 31.23 | 912,862 | +0.26(+0.84%) |
Nov 04, 2011 | 30.62 | 31.08 | 30.38 | 30.97 | 616,499 | +0.03(+0.08%) |
Nov 03, 2011 | 30.58 | 31.03 | 30.24 | 30.94 | 961,653 | +0.68(+2.23%) |
Nov 02, 2011 | 29.84 | 30.42 | 29.82 | 30.26 | 879,470 | +0.85(+2.89%) |
Nov 01, 2011 | 29.46 | 30.05 | 29.34 | 29.41 | 1,035,902 | -1.04(-3.41%) |
Oct 31, 2011 | 30.50 | 30.99 | 30.45 | 30.45 | 836,600 | -0.32(-1.04%) |
Oct 28, 2011 | 30.69 | 31.11 | 30.61 | 30.77 | 901,079 | -0.07(-0.22%) |
Oct 27, 2011 | 30.07 | 31.08 | 29.94 | 30.84 | 949,222 | +1.52(+5.20%) |
Oct 26, 2011 | 29.20 | 29.49 | 28.74 | 29.32 | 1,168,744 | +0.55(+1.90%) |
Oct 25, 2011 | 29.38 | 29.63 | 28.71 | 28.77 | 1,333,010 | -0.88(-2.95%) |
Oct 24, 2011 | 29.31 | 29.90 | 29.24 | 29.65 | 879,301 | +0.30(+1.03%) |
Oct 21, 2011 | 29.15 | 29.34 | 28.88 | 29.34 | 942,680 | +0.49(+1.68%) |
Oct 20, 2011 | 27.40 | 29.02 | 27.40 | 28.86 | 1,283,031 | -0.24(-0.83%) |
Oct 19, 2011 | 29.56 | 29.67 | 29.04 | 29.10 | 743,758 | -0.48(-1.61%) |
Oct 18, 2011 | 28.62 | 29.69 | 28.56 | 29.58 | 1,031,947 | +0.87(+3.02%) |
Oct 17, 2011 | 29.17 | 29.36 | 28.66 | 28.71 | 821,071 | -0.79(-2.67%) |
Oct 14, 2011 | 29.40 | 29.54 | 29.21 | 29.50 | 593,969 | +0.47(+1.61%) |
Oct 13, 2011 | 28.93 | 29.09 | 28.60 | 29.03 | 858,888 | -0.06(-0.21%) |
Oct 12, 2011 | 28.98 | 29.28 | 28.94 | 29.09 | 1,066,428 | +0.29(+0.99%) |
Oct 11, 2011 | 28.52 | 28.95 | 28.40 | 28.81 | 646,073 | +0.06(+0.21%) |
Oct 10, 2011 | 28.10 | 28.75 | 27.92 | 28.75 | 1,016,787 | +1.20(+4.34%) |
Oct 07, 2011 | 27.91 | 28.00 | 27.33 | 27.55 | 1,004,056 | -0.30(-1.09%) |
Oct 06, 2011 | 27.46 | 27.86 | 27.27 | 27.85 | 790,881 | +0.34(+1.23%) |
Oct 05, 2011 | 27.01 | 27.65 | 26.65 | 27.52 | 1,197,077 | +0.73(+2.72%) |
Oct 04, 2011 | 25.19 | 26.83 | 25.19 | 26.79 | 1,921,351 | +1.18(+4.60%) |
Oct 03, 2011 | 26.75 | 26.87 | 25.60 | 25.61 | 843,013 | -1.02(-3.84%) |
Sep 30, 2011 | 26.81 | 27.22 | 26.62 | 26.63 | 937,377 | -0.54(-1.98%) |
Sep 29, 2011 | 27.47 | 27.57 | 26.57 | 27.17 | 860,600 | +0.14(+0.51%) |
Sep 28, 2011 | 27.66 | 28.02 | 27.01 | 27.03 | 1,082,460 | -0.66(-2.38%) |
Sep 27, 2011 | 27.61 | 28.07 | 27.48 | 27.69 | 1,158,115 | +0.68(+2.50%) |
Sep 26, 2011 | 26.50 | 27.02 | 25.85 | 27.01 | 921,131 | +0.82(+3.14%) |
Sep 23, 2011 | 25.87 | 26.24 | 25.66 | 26.19 | 822,884 | +0.27(+1.04%) |
Sep 22, 2011 | 25.86 | 26.10 | 25.53 | 25.92 | 1,333,099 | -0.57(-2.16%) |
Sep 21, 2011 | 27.41 | 27.50 | 26.49 | 26.49 | 976,575 | -0.90(-3.29%) |
Sep 20, 2011 | 27.72 | 28.10 | 27.38 | 27.40 | 913,945 | -0.10(-0.38%) |
Sep 19, 2011 | 27.53 | 27.67 | 27.20 | 27.50 | 593,091 | -0.49(-1.73%) |
Sep 16, 2011 | 28.01 | 28.25 | 27.55 | 27.98 | 823,961 | +0.12(+0.44%) |
Sep 15, 2011 | 27.56 | 27.86 | 27.28 | 27.86 | 694,685 | +0.56(+2.06%) |
Sep 14, 2011 | 26.95 | 27.57 | 26.46 | 27.30 | 911,136 | +0.43(+1.61%) |
Sep 13, 2011 | 26.48 | 26.91 | 26.30 | 26.87 | 673,131 | +0.43(+1.64%) |
Sep 12, 2011 | 25.84 | 26.45 | 25.73 | 26.43 | 705,924 | +0.23(+0.89%) |
Sep 09, 2011 | 26.84 | 26.95 | 25.99 | 26.20 | 821,664 | -0.90(-3.32%) |
Sep 08, 2011 | 27.18 | 27.60 | 26.98 | 27.10 | 813,033 | -0.40(-1.45%) |
Sep 07, 2011 | 26.87 | 27.52 | 26.75 | 27.50 | 1,005,596 | +1.04(+3.93%) |
Sep 06, 2011 | 26.10 | 26.52 | 25.90 | 26.46 | 1,124,958 | -0.42(-1.55%) |
Sep 02, 2011 | 27.14 | 27.47 | 26.87 | 26.88 | 1,026,440 | -0.70(-2.54%) |
Sep 01, 2011 | 27.95 | 28.37 | 27.48 | 27.58 | 1,054,695 | -0.43(-1.55%) |
Aug 31, 2011 | 27.90 | 28.29 | 27.78 | 28.01 | 811,125 | +0.25(+0.91%) |
Aug 30, 2011 | 27.41 | 27.95 | 27.22 | 27.76 | 780,042 | +0.16(+0.57%) |
Aug 29, 2011 | 27.29 | 27.60 | 27.24 | 27.60 | 714,208 | +0.56(+2.08%) |
Aug 26, 2011 | 26.23 | 27.04 | 25.91 | 27.04 | 1,405,693 | +0.62(+2.33%) |
Aug 25, 2011 | 26.76 | 26.89 | 26.17 | 26.43 | 1,772,755 | -0.28(-1.04%) |
Aug 24, 2011 | 25.94 | 26.74 | 25.89 | 26.70 | 1,135,518 | +0.65(+2.49%) |
Aug 23, 2011 | 25.15 | 26.05 | 25.05 | 26.05 | 1,444,408 | +0.92(+3.65%) |
Aug 22, 2011 | 25.40 | 25.40 | 24.89 | 25.13 | 1,171,859 | +0.33(+1.32%) |
Aug 19, 2011 | 24.67 | 25.47 | 24.63 | 24.81 | 1,056,418 | -0.18(-0.72%) |
Aug 18, 2011 | 25.57 | 25.77 | 24.79 | 24.99 | 1,588,675 | -1.53(-5.78%) |
Aug 17, 2011 | 26.43 | 26.62 | 26.25 | 26.52 | 951,139 | +0.21(+0.79%) |
Aug 16, 2011 | 26.55 | 26.59 | 26.00 | 26.31 | 1,378,238 | -0.56(-2.08%) |
Aug 15, 2011 | 26.85 | 26.87 | 26.41 | 26.87 | 893,232 | +0.21(+0.78%) |
Aug 12, 2011 | 26.67 | 26.80 | 26.10 | 26.67 | 1,063,248 | +0.28(+1.04%) |
Aug 11, 2011 | 25.58 | 26.70 | 25.57 | 26.39 | 1,959,489 | +0.94(+3.69%) |
Aug 10, 2011 | 25.99 | 26.25 | 25.41 | 25.45 | 2,627,420 | -1.11(-4.18%) |
Aug 09, 2011 | 26.86 | 26.58 | 25.08 | 26.56 | 2,821,886 | +1.00(+3.91%) |
Aug 08, 2011 | 26.86 | 26.94 | 25.57 | 25.57 | 2,492,517 | -1.90(-6.90%) |
Aug 05, 2011 | 27.66 | 27.81 | 26.56 | 27.46 | 2,673,608 | +0.13(+0.47%) |
Aug 04, 2011 | 28.34 | 28.37 | 27.30 | 27.33 | 1,648,124 | -1.40(-4.89%) |
Aug 03, 2011 | 28.49 | 28.93 | 28.01 | 28.74 | 1,219,468 | +0.25(+0.88%) |
Aug 02, 2011 | 29.10 | 29.41 | 28.49 | 28.49 | 1,584,164 | -0.88(-2.99%) |
Aug 01, 2011 | 29.86 | 30.01 | 29.17 | 29.36 | 1,409,763 | -0.24(-0.82%) |
Jul 29, 2011 | 29.55 | 29.92 | 29.33 | 29.61 | 1,405,259 | -0.25(-0.84%) |
Jul 28, 2011 | 29.38 | 30.48 | 29.24 | 29.86 | 1,856,284 | +1.29(+4.52%) |
Jul 27, 2011 | 29.18 | 29.20 | 28.43 | 28.56 | 1,202,620 | -0.65(-2.24%) |
Jul 26, 2011 | 29.42 | 29.42 | 29.11 | 29.22 | 535,411 | -0.27(-0.91%) |
Jul 25, 2011 | 29.38 | 29.62 | 29.25 | 29.49 | 748,727 | -0.21(-0.70%) |
Jul 22, 2011 | 29.99 | 29.99 | 29.59 | 29.69 | 589,463 | -0.28(-0.95%) |
Jul 21, 2011 | 29.63 | 30.06 | 29.58 | 29.98 | 803,274 | +0.48(+1.64%) |
Jul 20, 2011 | 29.61 | 29.64 | 29.28 | 29.49 | 582,480 | -0.03(-0.09%) |
Jul 19, 2011 | 29.29 | 29.55 | 29.15 | 29.52 | 831,105 | +0.39(+1.33%) |
Jul 18, 2011 | 29.47 | 29.51 | 28.99 | 29.13 | 755,911 | -0.48(-1.63%) |
Jul 15, 2011 | 29.51 | 29.61 | 29.19 | 29.61 | 1,272,061 | +0.21(+0.70%) |
Jul 14, 2011 | 29.72 | 29.81 | 29.35 | 29.41 | 1,218,225 | -0.28(-0.96%) |
Jul 13, 2011 | 29.67 | 29.86 | 29.55 | 29.69 | 915,563 | +0.19(+0.64%) |
Jul 12, 2011 | 29.35 | 29.62 | 29.35 | 29.50 | 1,512,172 | +0.10(+0.35%) |
Jul 11, 2011 | 29.74 | 29.80 | 29.35 | 29.40 | 2,049,769 | -0.71(-2.35%) |
Jul 08, 2011 | 30.42 | 30.46 | 30.06 | 30.11 | 1,000,126 | -0.60(-1.96%) |
Jul 07, 2011 | 30.63 | 30.80 | 30.63 | 30.71 | 868,964 | +0.27(+0.88%) |
Jul 06, 2011 | 30.00 | 30.53 | 29.94 | 30.44 | 1,148,273 | +0.39(+1.29%) |
Jul 05, 2011 | 30.24 | 30.24 | 29.86 | 30.05 | 992,965 | -0.22(-0.74%) |
Jul 01, 2011 | 29.93 | 30.30 | 29.77 | 30.28 | 848,227 | +0.36(+1.21%) |
Jun 30, 2011 | 29.57 | 30.03 | 29.57 | 29.92 | 902,956 | +0.38(+1.28%) |
Jun 29, 2011 | 29.52 | 29.55 | 29.30 | 29.54 | 2,509,680 | +0.16(+0.53%) |
Jun 28, 2011 | 29.26 | 29.42 | 29.15 | 29.38 | 2,024,673 | +0.17(+0.59%) |
Jun 27, 2011 | 29.05 | 29.26 | 28.99 | 29.21 | 1,315,458 | +0.22(+0.74%) |
Jun 24, 2011 | 29.17 | 29.18 | 28.97 | 28.99 | 1,378,194 | -0.14(-0.47%) |
Jun 23, 2011 | 29.09 | 29.18 | 28.81 | 29.13 | 1,298,713 | -0.26(-0.88%) |
Jun 22, 2011 | 29.51 | 29.66 | 29.35 | 29.39 | 921,376 | -0.23(-0.79%) |
Jun 21, 2011 | 29.63 | 29.75 | 29.42 | 29.62 | 1,108,191 | +0.21(+0.70%) |
Jun 20, 2011 | 29.41 | 29.49 | 29.35 | 29.42 | 1,485,524 | -0.17(-0.58%) |
Jun 17, 2011 | 29.73 | 29.83 | 29.54 | 29.59 | 1,393,338 | +0.03(+0.09%) |
Jun 16, 2011 | 29.73 | 29.76 | 29.43 | 29.56 | 967,743 | -0.13(-0.44%) |
Jun 15, 2011 | 29.93 | 30.07 | 29.54 | 29.69 | 1,337,296 | -0.52(-1.71%) |
Jun 14, 2011 | 30.29 | 30.36 | 30.07 | 30.21 | 1,937,574 | +0.19(+0.63%) |
Jun 13, 2011 | 30.17 | 30.18 | 29.89 | 30.02 | 858,839 | -0.03(-0.09%) |
Jun 10, 2011 | 30.49 | 30.67 | 30.03 | 30.05 | 923,056 | -0.60(-1.97%) |
Jun 09, 2011 | 30.69 | 30.73 | 30.49 | 30.65 | 1,371,102 | +0.06(+0.20%) |
Jun 08, 2011 | 31.02 | 31.10 | 30.58 | 30.59 | 1,299,190 | -0.53(-1.69%) |
Jun 07, 2011 | 31.17 | 31.36 | 31.09 | 31.11 | 711,086 | +0.07(+0.22%) |
Jun 06, 2011 | 31.16 | 31.42 | 31.00 | 31.05 | 662,314 | -0.17(-0.55%) |
Jun 03, 2011 | 31.47 | 31.64 | 31.20 | 31.22 | 1,017,437 | -0.46(-1.44%) |
May 24, 2011 | 31.89 | 32.00 | 31.61 | 31.67 | 618,728 | -0.24(-0.76%) |
May 23, 2011 | 31.41 | 32.01 | 31.36 | 31.92 | 1,029,666 | +0.23(+0.73%) |
May 20, 2011 | 32.26 | 32.26 | 31.67 | 31.68 | 719,607 | -0.60(-1.86%) |
May 19, 2011 | 32.29 | 32.44 | 31.98 | 32.28 | 454,179 | +0.10(+0.32%) |
May 18, 2011 | 31.84 | 32.22 | 31.69 | 32.18 | 431,500 | +0.41(+1.30%) |
May 17, 2011 | 32.01 | 32.03 | 31.67 | 31.77 | 756,331 | -0.32(-0.99%) |
May 16, 2011 | 32.20 | 32.38 | 32.07 | 32.09 | 594,948 | -0.18(-0.56%) |
May 13, 2011 | 32.63 | 32.65 | 32.17 | 32.27 | 491,491 | -0.31(-0.95%) |
May 12, 2011 | 32.46 | 32.67 | 32.30 | 32.57 | 1,249,437 | +0.06(+0.18%) |
May 11, 2011 | 33.06 | 33.17 | 32.47 | 32.51 | 1,039,051 | -0.65(-1.97%) |
May 10, 2011 | 32.96 | 33.29 | 32.94 | 33.17 | 742,344 | +0.35(+1.07%) |
May 09, 2011 | 32.93 | 33.00 | 32.68 | 32.82 | 908,978 | -0.16(-0.49%) |
May 06, 2011 | 33.60 | 33.77 | 32.93 | 32.98 | 1,061,417 | -0.25(-0.75%) |
May 05, 2011 | 32.88 | 33.59 | 32.75 | 33.23 | 1,865,029 | +0.23(+0.70%) |
May 04, 2011 | 32.91 | 33.05 | 32.74 | 33.00 | 1,342,561 | +0.01(+0.03%) |
May 03, 2011 | 32.78 | 33.00 | 32.66 | 32.99 | 1,027,624 | +0.08(+0.23%) |
May 02, 2011 | 32.84 | 32.94 | 32.82 | 32.91 | 1,191,653 | +0.71(+2.21%) |
Apr 29, 2011 | 32.46 | 32.46 | 32.14 | 32.20 | 595,721 | -0.18(-0.56%) |
Apr 28, 2011 | 32.30 | 32.42 | 32.05 | 32.38 | 831,313 | +0.06(+0.19%) |
Apr 27, 2011 | 32.64 | 32.64 | 32.21 | 32.32 | 1,061,804 | -0.30(-0.92%) |
Apr 26, 2011 | 32.51 | 32.74 | 32.41 | 32.62 | 694,124 | +0.24(+0.74%) |
Apr 25, 2011 | 32.46 | 32.54 | 32.15 | 32.38 | 621,271 | -0.18(-0.55%) |
Apr 21, 2011 | 32.47 | 32.63 | 32.32 | 32.56 | 641,535 | +0.15(+0.45%) |
Apr 20, 2011 | 32.27 | 32.45 | 32.14 | 32.41 | 802,748 | +0.51(+1.61%) |
Apr 19, 2011 | 31.59 | 31.92 | 31.59 | 31.90 | 1,036,212 | +0.40(+1.28%) |
Apr 18, 2011 | 31.71 | 31.71 | 31.37 | 31.49 | 1,049,967 | -0.49(-1.53%) |
Apr 15, 2011 | 32.16 | 32.16 | 31.83 | 31.98 | 787,170 | -0.03(-0.08%) |
Apr 14, 2011 | 31.90 | 32.06 | 31.60 | 32.01 | 997,465 | +0.03(+0.11%) |
Apr 13, 2011 | 32.25 | 32.44 | 31.92 | 31.97 | 1,219,519 | -0.16(-0.51%) |
Apr 12, 2011 | 32.48 | 32.70 | 32.14 | 32.14 | 954,463 | -0.45(-1.37%) |
Apr 11, 2011 | 32.67 | 32.97 | 32.58 | 32.58 | 918,621 | -0.13(-0.39%) |
Apr 08, 2011 | 33.43 | 33.43 | 32.66 | 32.71 | 1,405,763 | -0.52(-1.57%) |
Apr 07, 2011 | 33.71 | 33.83 | 33.23 | 33.24 | 1,345,077 | -0.51(-1.50%) |
Apr 06, 2011 | 34.05 | 34.05 | 33.71 | 33.74 | 696,761 | -0.15(-0.43%) |
Apr 05, 2011 | 34.11 | 34.18 | 33.81 | 33.89 | 1,081,770 | -0.27(-0.78%) |
Apr 04, 2011 | 33.95 | 34.23 | 33.83 | 34.15 | 1,383,008 | +0.15(+0.43%) |
Apr 01, 2011 | 33.46 | 34.05 | 33.32 | 34.01 | 1,185,147 | +0.68(+2.03%) |
Mar 31, 2011 | 32.85 | 33.36 | 32.84 | 33.33 | 888,250 | +0.36(+1.09%) |
Mar 30, 2011 | 32.70 | 33.08 | 32.67 | 32.97 | 805,894 | +0.33(+1.03%) |
Mar 29, 2011 | 32.21 | 32.63 | 32.13 | 32.63 | 619,916 | +0.33(+1.01%) |
Mar 28, 2011 | 32.27 | 32.42 | 32.14 | 32.31 | 613,125 | +0.03(+0.08%) |
Mar 25, 2011 | 32.08 | 32.36 | 31.94 | 32.28 | 627,017 | +0.24(+0.75%) |
Mar 24, 2011 | 31.85 | 32.05 | 31.67 | 32.04 | 562,560 | +0.39(+1.22%) |
Mar 23, 2011 | 31.41 | 31.73 | 31.19 | 31.66 | 543,927 | +0.17(+0.55%) |
Mar 22, 2011 | 31.53 | 31.61 | 31.37 | 31.49 | 464,751 | -0.06(-0.19%) |
Mar 21, 2011 | 31.66 | 31.67 | 31.47 | 31.55 | 943,026 | +0.71(+2.31%) |
Mar 18, 2011 | 30.78 | 30.91 | 30.59 | 30.83 | 1,015,757 | +0.40(+1.32%) |
Mar 17, 2011 | 30.77 | 30.82 | 30.31 | 30.43 | 781,347 | -0.02(-0.06%) |
Mar 16, 2011 | 30.67 | 30.76 | 30.14 | 30.45 | 1,083,920 | -0.30(-0.98%) |
Mar 15, 2011 | 30.46 | 30.88 | 30.43 | 30.75 | 1,160,724 | -0.39(-1.27%) |
Mar 14, 2011 | 31.38 | 31.67 | 31.00 | 31.14 | 1,876,368 | -0.48(-1.52%) |
Mar 11, 2011 | 31.07 | 31.66 | 30.94 | 31.62 | 893,339 | +0.57(+1.82%) |
Mar 10, 2011 | 31.14 | 31.32 | 30.92 | 31.06 | 990,471 | -0.42(-1.34%) |
Mar 09, 2011 | 31.22 | 31.65 | 30.95 | 31.48 | 561,497 | +0.15(+0.49%) |
Mar 08, 2011 | 30.66 | 31.33 | 30.51 | 31.32 | 593,090 | +0.72(+2.36%) |
Mar 07, 2011 | 30.99 | 31.05 | 30.16 | 30.60 | 684,701 | -0.23(-0.75%) |
Mar 04, 2011 | 31.38 | 31.46 | 30.64 | 30.83 | 880,039 | -0.55(-1.75%) |
Mar 03, 2011 | 30.96 | 31.38 | 30.96 | 31.38 | 727,777 | +0.67(+2.18%) |
Mar 02, 2011 | 30.41 | 30.86 | 30.41 | 30.71 | 770,139 | +0.20(+0.65%) |