Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 40.81 | 41.50 | 40.76 | 40.95 | 376,272 | -0.56(-1.34%) |
Dec 29, 2011 | 41.30 | 41.73 | 41.13 | 41.50 | 312,046 | +0.28(+0.68%) |
Dec 28, 2011 | 42.05 | 42.14 | 40.93 | 41.23 | 308,203 | -0.95(-2.26%) |
Dec 27, 2011 | 41.93 | 42.70 | 41.85 | 42.18 | 359,664 | +0.18(+0.44%) |
Dec 23, 2011 | 42.00 | 42.21 | 41.66 | 42.00 | 150,212 | +0.56(+1.34%) |
Dec 21, 2011 | 41.38 | 41.99 | 40.45 | 41.44 | 274,979 | -0.14(-0.34%) |
Dec 20, 2011 | 40.07 | 41.81 | 40.07 | 41.58 | 480,907 | +2.38(+6.07%) |
Dec 19, 2011 | 41.07 | 41.24 | 39.00 | 39.21 | 393,567 | -1.60(-3.92%) |
Dec 16, 2011 | 39.98 | 41.22 | 39.74 | 40.80 | 864,767 | +1.16(+2.93%) |
Dec 15, 2011 | 38.73 | 39.84 | 38.36 | 39.64 | 773,257 | +1.61(+4.22%) |
Dec 14, 2011 | 38.21 | 38.83 | 37.53 | 38.04 | 691,528 | -0.40(-1.03%) |
Dec 13, 2011 | 41.03 | 41.24 | 38.20 | 38.43 | 528,304 | -2.06(-5.09%) |
Dec 12, 2011 | 41.83 | 41.83 | 39.79 | 40.49 | 537,606 | -1.40(-3.34%) |
Dec 09, 2011 | 40.28 | 42.04 | 40.28 | 41.89 | 415,588 | +1.64(+4.07%) |
Dec 08, 2011 | 41.25 | 41.66 | 40.03 | 40.26 | 366,768 | -1.54(-3.69%) |
Dec 07, 2011 | 41.67 | 42.01 | 40.86 | 41.80 | 380,877 | -0.36(-0.85%) |
Dec 06, 2011 | 41.94 | 42.67 | 41.24 | 42.16 | 463,169 | +0.13(+0.30%) |
Dec 05, 2011 | 43.13 | 43.13 | 41.59 | 42.03 | 569,513 | +0.04(+0.09%) |
Dec 02, 2011 | 43.89 | 44.18 | 41.82 | 41.99 | 462,628 | -1.11(-2.58%) |
Dec 01, 2011 | 43.06 | 43.92 | 42.52 | 43.10 | 500,935 | +0.04(+0.09%) |
Nov 30, 2011 | 41.23 | 43.09 | 41.22 | 43.06 | 782,177 | +3.88(+9.91%) |
Nov 29, 2011 | 39.03 | 39.85 | 38.49 | 39.18 | 433,943 | -0.01(-0.02%) |
Nov 28, 2011 | 38.86 | 39.41 | 38.53 | 39.19 | 581,985 | +1.93(+5.19%) |
Nov 25, 2011 | 37.26 | 37.88 | 37.03 | 37.26 | 213,430 | -0.18(-0.49%) |
Nov 23, 2011 | 38.63 | 38.97 | 37.33 | 37.44 | 712,461 | -1.85(-4.72%) |
Nov 22, 2011 | 39.31 | 39.93 | 38.81 | 39.29 | 332,833 | -0.28(-0.70%) |
Nov 21, 2011 | 40.17 | 40.17 | 38.98 | 39.57 | 628,172 | -1.65(-3.99%) |
Nov 18, 2011 | 41.69 | 41.94 | 40.96 | 41.22 | 420,967 | -0.14(-0.33%) |
Nov 17, 2011 | 42.26 | 42.83 | 40.99 | 41.35 | 662,767 | -0.83(-1.96%) |
Nov 16, 2011 | 42.15 | 43.17 | 41.97 | 42.18 | 727,262 | -0.73(-1.71%) |
Nov 15, 2011 | 42.42 | 43.27 | 41.69 | 42.91 | 675,593 | +0.21(+0.48%) |
Nov 14, 2011 | 42.90 | 43.54 | 42.34 | 42.70 | 461,508 | -0.60(-1.38%) |
Nov 11, 2011 | 43.01 | 43.91 | 42.75 | 43.30 | 540,841 | +1.04(+2.47%) |
Nov 10, 2011 | 42.78 | 42.94 | 41.19 | 42.26 | 597,697 | +0.60(+1.43%) |
Nov 09, 2011 | 43.06 | 43.47 | 41.41 | 41.66 | 673,393 | -3.04(-6.80%) |
Nov 08, 2011 | 44.99 | 45.27 | 43.97 | 44.70 | 673,344 | +0.03(+0.07%) |
Nov 07, 2011 | 45.61 | 46.07 | 43.71 | 44.67 | 615,880 | -0.77(-1.70%) |
Nov 04, 2011 | 45.53 | 45.97 | 44.18 | 45.44 | 690,682 | -0.63(-1.36%) |
Nov 03, 2011 | 45.62 | 46.96 | 44.66 | 46.07 | 850,560 | +1.20(+2.68%) |
Nov 02, 2011 | 44.48 | 45.06 | 42.90 | 44.87 | 940,961 | +1.30(+2.99%) |
Nov 01, 2011 | 42.47 | 44.57 | 42.28 | 43.56 | 951,278 | -1.55(-3.44%) |
Oct 31, 2011 | 46.71 | 46.75 | 45.08 | 45.12 | 775,486 | -2.23(-4.72%) |
Oct 28, 2011 | 45.23 | 47.56 | 45.23 | 47.35 | 797,270 | +0.60(+1.28%) |
Oct 27, 2011 | 44.78 | 47.72 | 44.78 | 46.75 | 1,307,755 | +3.71(+8.61%) |
Oct 26, 2011 | 42.84 | 43.50 | 41.56 | 43.05 | 932,511 | +1.09(+2.60%) |
Oct 25, 2011 | 41.69 | 43.34 | 40.44 | 41.96 | 1,104,524 | +0.16(+0.38%) |
Oct 24, 2011 | 39.61 | 41.99 | 39.61 | 41.80 | 810,888 | +2.44(+6.20%) |
Oct 21, 2011 | 37.37 | 39.56 | 37.37 | 39.36 | 509,367 | +2.10(+5.64%) |
Oct 20, 2011 | 37.88 | 38.22 | 36.52 | 37.26 | 912,274 | -0.87(-2.29%) |
Oct 19, 2011 | 39.39 | 39.48 | 37.84 | 38.13 | 368,488 | -1.52(-3.84%) |
Oct 18, 2011 | 37.50 | 39.87 | 36.90 | 39.65 | 470,343 | +1.92(+5.08%) |
Oct 17, 2011 | 38.77 | 38.81 | 37.44 | 37.73 | 469,817 | -1.43(-3.66%) |
Oct 14, 2011 | 39.01 | 39.37 | 38.20 | 39.17 | 331,783 | +0.90(+2.36%) |
Oct 13, 2011 | 37.91 | 38.53 | 37.03 | 38.26 | 342,798 | -0.11(-0.29%) |
Oct 12, 2011 | 37.82 | 39.14 | 37.77 | 38.37 | 687,667 | +1.05(+2.80%) |
Oct 11, 2011 | 37.04 | 37.97 | 36.88 | 37.33 | 386,630 | -0.32(-0.84%) |
Oct 10, 2011 | 36.87 | 37.77 | 36.84 | 37.64 | 459,135 | +1.93(+5.41%) |
Oct 07, 2011 | 37.05 | 37.10 | 35.20 | 35.71 | 614,050 | -0.84(-2.30%) |
Oct 06, 2011 | 36.35 | 36.80 | 35.90 | 36.55 | 433,421 | +0.94(+2.65%) |
Oct 05, 2011 | 34.29 | 35.93 | 33.54 | 35.61 | 773,891 | +1.44(+4.22%) |
Oct 04, 2011 | 32.37 | 34.18 | 31.16 | 34.17 | 1,002,327 | +1.43(+4.36%) |
Oct 03, 2011 | 34.67 | 35.57 | 32.68 | 32.74 | 1,403,760 | -2.83(-7.95%) |
Sep 30, 2011 | 35.96 | 36.05 | 35.13 | 35.57 | 710,743 | -1.32(-3.57%) |
Sep 29, 2011 | 38.08 | 38.17 | 35.66 | 36.88 | 595,387 | -0.17(-0.45%) |
Sep 28, 2011 | 39.55 | 39.70 | 36.85 | 37.05 | 535,594 | -2.31(-5.86%) |
Sep 27, 2011 | 39.51 | 41.04 | 38.70 | 39.36 | 1,008,910 | +1.44(+3.80%) |
Sep 26, 2011 | 36.72 | 37.94 | 35.82 | 37.91 | 611,281 | +1.57(+4.32%) |
Sep 23, 2011 | 37.12 | 37.12 | 35.65 | 36.35 | 991,681 | -0.90(-2.40%) |
Sep 22, 2011 | 38.34 | 38.56 | 36.51 | 37.24 | 1,072,421 | -2.97(-7.39%) |
Sep 21, 2011 | 41.58 | 42.15 | 40.12 | 40.21 | 585,047 | -1.51(-3.63%) |
Sep 20, 2011 | 42.75 | 43.23 | 41.64 | 41.73 | 541,636 | -0.97(-2.28%) |
Sep 19, 2011 | 41.54 | 43.05 | 41.32 | 42.70 | 506,485 | +0.00(+0.00%) |
Sep 16, 2011 | 42.86 | 43.33 | 42.07 | 42.70 | 651,312 | -0.11(-0.26%) |
Sep 15, 2011 | 40.72 | 43.33 | 40.48 | 42.81 | 1,023,323 | +2.57(+6.38%) |
Sep 14, 2011 | 39.67 | 40.82 | 38.52 | 40.24 | 511,375 | +0.88(+2.23%) |
Sep 13, 2011 | 37.82 | 39.80 | 37.60 | 39.36 | 630,525 | +1.62(+4.28%) |
Sep 12, 2011 | 37.25 | 38.20 | 36.65 | 37.75 | 466,327 | -0.17(-0.44%) |
Sep 09, 2011 | 38.12 | 38.83 | 37.49 | 37.91 | 674,190 | -0.96(-2.47%) |
Sep 08, 2011 | 39.07 | 39.97 | 38.71 | 38.87 | 631,062 | -0.65(-1.64%) |
Sep 07, 2011 | 37.72 | 39.63 | 37.72 | 39.52 | 510,551 | +2.54(+6.88%) |
Sep 06, 2011 | 36.46 | 37.20 | 35.60 | 36.98 | 462,686 | -0.92(-2.43%) |
Sep 02, 2011 | 38.62 | 38.85 | 37.49 | 37.90 | 310,143 | -1.63(-4.13%) |
Sep 01, 2011 | 40.35 | 40.80 | 39.43 | 39.53 | 401,807 | -0.46(-1.15%) |
Aug 31, 2011 | 40.57 | 41.42 | 39.73 | 39.99 | 477,135 | -0.06(-0.16%) |
Aug 30, 2011 | 39.44 | 40.50 | 39.10 | 40.05 | 474,536 | +0.40(+1.00%) |
Aug 29, 2011 | 38.71 | 39.71 | 38.55 | 39.66 | 620,092 | +1.81(+4.79%) |
Aug 26, 2011 | 34.59 | 37.87 | 34.15 | 37.84 | 745,772 | +2.88(+8.25%) |
Aug 25, 2011 | 35.91 | 36.00 | 34.73 | 34.96 | 456,448 | -0.60(-1.69%) |
Aug 24, 2011 | 34.88 | 35.72 | 34.84 | 35.56 | 527,571 | +0.38(+1.08%) |
Aug 23, 2011 | 34.25 | 35.18 | 33.81 | 35.18 | 668,209 | +1.22(+3.58%) |
Aug 22, 2011 | 35.52 | 35.64 | 33.77 | 33.96 | 439,407 | -0.50(-1.47%) |
Aug 19, 2011 | 34.11 | 35.82 | 34.11 | 34.47 | 504,765 | -0.51(-1.44%) |
Aug 18, 2011 | 36.36 | 36.37 | 34.57 | 34.97 | 561,758 | -2.53(-6.75%) |
Aug 17, 2011 | 38.17 | 38.54 | 37.22 | 37.51 | 357,869 | -0.16(-0.42%) |
Aug 16, 2011 | 38.71 | 39.13 | 37.59 | 37.67 | 526,240 | -1.59(-4.04%) |
Aug 15, 2011 | 39.02 | 39.57 | 38.38 | 39.25 | 391,737 | +0.60(+1.55%) |
Aug 12, 2011 | 38.52 | 38.96 | 37.92 | 38.65 | 557,581 | +0.60(+1.58%) |
Aug 11, 2011 | 36.31 | 38.52 | 35.72 | 38.05 | 886,358 | +1.94(+5.38%) |
Aug 10, 2011 | 36.37 | 37.34 | 34.79 | 36.11 | 1,243,663 | -1.22(-3.28%) |
Aug 09, 2011 | 36.68 | 37.35 | 34.44 | 37.33 | 732,611 | +2.64(+7.60%) |
Aug 08, 2011 | 36.68 | 37.15 | 34.62 | 34.70 | 982,131 | -3.79(-9.84%) |
Aug 05, 2011 | 40.10 | 40.59 | 37.19 | 38.49 | 912,669 | -1.00(-2.54%) |
Aug 04, 2011 | 42.34 | 42.34 | 39.43 | 39.49 | 988,678 | -3.72(-8.62%) |
Aug 03, 2011 | 43.47 | 43.58 | 40.93 | 43.21 | 1,266,773 | -0.39(-0.90%) |
Aug 02, 2011 | 44.79 | 45.28 | 43.61 | 43.61 | 774,758 | -1.74(-3.83%) |
Aug 01, 2011 | 46.17 | 46.27 | 45.02 | 45.34 | 684,679 | +0.02(+0.03%) |
Jul 29, 2011 | 42.07 | 46.16 | 42.06 | 45.33 | 1,188,261 | +0.73(+1.63%) |
Jul 28, 2011 | 44.55 | 47.34 | 44.18 | 44.60 | 1,557,363 | +1.26(+2.91%) |
Jul 27, 2011 | 44.75 | 45.06 | 43.16 | 43.34 | 791,358 | -1.83(-4.05%) |
Jul 26, 2011 | 45.15 | 45.42 | 44.55 | 45.17 | 467,639 | -0.13(-0.28%) |
Jul 25, 2011 | 45.10 | 45.55 | 44.89 | 45.30 | 383,100 | -0.26(-0.57%) |
Jul 22, 2011 | 45.57 | 45.79 | 45.47 | 45.56 | 276,693 | +0.06(+0.14%) |
Jul 21, 2011 | 45.22 | 46.54 | 45.13 | 45.49 | 600,865 | +0.49(+1.09%) |
Jul 20, 2011 | 45.78 | 45.88 | 44.66 | 45.00 | 663,067 | -0.73(-1.59%) |
Jul 19, 2011 | 44.07 | 45.91 | 44.04 | 45.73 | 700,587 | +1.96(+4.49%) |
Jul 18, 2011 | 43.60 | 44.17 | 43.43 | 43.77 | 507,890 | -0.26(-0.59%) |
Jul 15, 2011 | 43.27 | 44.07 | 42.87 | 44.03 | 732,048 | +1.03(+2.39%) |
Jul 14, 2011 | 43.97 | 44.36 | 42.65 | 43.00 | 672,285 | -0.88(-2.01%) |
Jul 13, 2011 | 43.87 | 44.86 | 43.68 | 43.88 | 1,023,331 | -0.43(-0.96%) |
Jul 12, 2011 | 44.45 | 44.90 | 44.06 | 44.31 | 592,050 | -0.32(-0.71%) |
Jul 11, 2011 | 44.63 | 45.06 | 44.41 | 44.63 | 524,517 | -0.66(-1.46%) |
Jul 08, 2011 | 44.90 | 45.55 | 44.73 | 45.29 | 488,098 | -0.29(-0.64%) |
Jul 07, 2011 | 46.03 | 46.30 | 45.34 | 45.58 | 752,002 | -0.02(-0.05%) |
Jul 06, 2011 | 45.83 | 45.88 | 45.11 | 45.60 | 410,639 | -0.31(-0.67%) |
Jul 05, 2011 | 45.74 | 46.39 | 45.60 | 45.91 | 582,131 | +0.21(+0.47%) |
Jul 01, 2011 | 45.56 | 45.94 | 44.59 | 45.70 | 563,291 | +0.18(+0.40%) |
Jun 30, 2011 | 44.89 | 46.59 | 44.63 | 45.52 | 816,280 | +0.90(+2.02%) |
Jun 29, 2011 | 44.67 | 45.43 | 44.53 | 44.62 | 806,802 | +0.31(+0.69%) |
Jun 28, 2011 | 42.14 | 44.59 | 42.02 | 44.31 | 845,763 | +2.38(+5.68%) |
Jun 27, 2011 | 42.18 | 42.41 | 41.48 | 41.93 | 388,805 | -0.10(-0.24%) |
Jun 24, 2011 | 41.92 | 42.91 | 41.90 | 42.03 | 960,281 | +0.09(+0.23%) |
Jun 23, 2011 | 41.15 | 41.97 | 40.22 | 41.93 | 653,533 | -0.14(-0.34%) |
Jun 22, 2011 | 41.22 | 42.66 | 41.06 | 42.08 | 839,931 | +0.77(+1.85%) |
Jun 21, 2011 | 41.22 | 42.38 | 41.17 | 41.31 | 1,136,427 | +0.34(+0.83%) |
Jun 20, 2011 | 41.07 | 41.12 | 40.59 | 40.97 | 2,256,872 | +3.19(+8.44%) |
Jun 17, 2011 | 38.42 | 38.51 | 37.57 | 37.78 | 1,243,654 | -0.20(-0.52%) |
Jun 16, 2011 | 38.34 | 38.68 | 37.59 | 37.98 | 813,435 | -0.35(-0.91%) |
Jun 15, 2011 | 38.68 | 38.88 | 37.69 | 38.33 | 546,399 | -0.63(-1.62%) |
Jun 14, 2011 | 38.52 | 39.41 | 38.52 | 38.96 | 528,384 | +0.85(+2.24%) |
Jun 13, 2011 | 38.95 | 39.11 | 37.48 | 38.11 | 468,278 | -0.74(-1.91%) |
Jun 10, 2011 | 39.18 | 39.55 | 38.33 | 38.85 | 565,702 | -0.51(-1.30%) |
Jun 09, 2011 | 38.79 | 39.72 | 38.26 | 39.36 | 455,853 | +0.79(+2.05%) |
Jun 08, 2011 | 39.31 | 39.58 | 38.44 | 38.57 | 921,280 | -0.73(-1.87%) |
Jun 07, 2011 | 40.32 | 40.32 | 39.26 | 39.31 | 524,178 | -0.58(-1.44%) |
Jun 06, 2011 | 40.20 | 40.74 | 39.80 | 39.88 | 497,588 | -0.25(-0.63%) |
Jun 03, 2011 | 41.45 | 41.78 | 40.09 | 40.14 | 630,721 | +0.44(+1.11%) |
May 24, 2011 | 39.62 | 40.62 | 39.58 | 39.69 | 205,585 | +0.24(+0.60%) |
May 23, 2011 | 39.18 | 39.76 | 38.68 | 39.46 | 517,869 | -0.47(-1.17%) |
May 20, 2011 | 40.32 | 40.47 | 39.58 | 39.92 | 394,901 | -0.50(-1.23%) |
May 19, 2011 | 41.39 | 41.43 | 39.95 | 40.42 | 464,661 | -0.78(-1.90%) |
May 18, 2011 | 40.29 | 41.31 | 40.06 | 41.20 | 528,795 | +1.08(+2.69%) |
May 17, 2011 | 40.21 | 40.76 | 39.53 | 40.12 | 482,789 | -0.36(-0.90%) |
May 16, 2011 | 40.21 | 41.90 | 39.85 | 40.48 | 403,717 | -0.08(-0.19%) |
May 13, 2011 | 41.07 | 41.51 | 40.26 | 40.56 | 405,433 | -0.49(-1.19%) |
May 12, 2011 | 39.91 | 41.55 | 39.50 | 41.05 | 985,459 | +1.15(+2.89%) |
May 11, 2011 | 41.29 | 41.29 | 39.68 | 39.90 | 743,843 | -1.63(-3.91%) |
May 10, 2011 | 41.09 | 41.78 | 40.68 | 41.52 | 765,477 | +0.47(+1.15%) |
May 09, 2011 | 39.55 | 42.01 | 39.55 | 41.05 | 1,042,597 | +1.59(+4.04%) |
May 06, 2011 | 39.68 | 39.86 | 38.90 | 39.46 | 489,695 | +0.51(+1.32%) |
May 05, 2011 | 38.67 | 40.43 | 38.59 | 38.94 | 813,416 | -0.18(-0.46%) |
May 04, 2011 | 40.10 | 40.29 | 38.81 | 39.13 | 712,723 | -0.95(-2.38%) |
May 03, 2011 | 39.84 | 41.26 | 39.72 | 40.08 | 856,018 | +0.10(+0.26%) |
May 02, 2011 | 39.91 | 40.08 | 39.81 | 39.98 | 753,018 | -0.47(-1.17%) |
Apr 29, 2011 | 39.78 | 40.93 | 39.73 | 40.45 | 1,275,181 | +0.66(+1.65%) |
Apr 28, 2011 | 39.51 | 40.22 | 39.07 | 39.80 | 1,106,992 | +0.23(+0.58%) |
Apr 27, 2011 | 38.84 | 39.63 | 38.29 | 39.57 | 1,165,763 | +0.69(+1.78%) |
Apr 26, 2011 | 36.36 | 39.80 | 36.36 | 38.88 | 1,944,133 | +3.52(+9.96%) |
Apr 25, 2011 | 35.62 | 35.66 | 34.99 | 35.35 | 437,272 | +0.05(+0.13%) |
Apr 21, 2011 | 34.92 | 35.31 | 34.68 | 35.31 | 411,171 | +0.67(+1.93%) |
Apr 20, 2011 | 35.19 | 35.19 | 34.36 | 34.64 | 439,612 | +0.67(+1.97%) |
Apr 19, 2011 | 32.77 | 34.13 | 32.77 | 33.97 | 668,761 | +1.35(+4.15%) |
Apr 18, 2011 | 32.50 | 32.73 | 32.17 | 32.62 | 449,220 | -0.60(-1.80%) |
Apr 15, 2011 | 32.39 | 33.43 | 32.39 | 33.21 | 370,964 | +0.94(+2.90%) |
Apr 14, 2011 | 31.76 | 32.73 | 31.76 | 32.28 | 316,790 | +0.21(+0.66%) |
Apr 13, 2011 | 32.29 | 32.55 | 31.45 | 32.07 | 321,665 | +0.07(+0.22%) |
Apr 12, 2011 | 31.87 | 32.49 | 31.74 | 32.00 | 331,555 | -0.23(-0.71%) |
Apr 11, 2011 | 32.97 | 33.03 | 31.93 | 32.22 | 368,613 | -0.78(-2.36%) |
Apr 08, 2011 | 33.62 | 33.75 | 32.80 | 33.00 | 265,142 | -0.37(-1.11%) |
Apr 07, 2011 | 33.56 | 34.17 | 33.17 | 33.37 | 468,173 | -0.16(-0.47%) |
Apr 06, 2011 | 33.81 | 34.18 | 33.44 | 33.53 | 532,624 | +0.01(+0.02%) |
Apr 05, 2011 | 33.20 | 33.96 | 32.97 | 33.52 | 817,361 | +0.16(+0.47%) |
Apr 04, 2011 | 33.79 | 33.85 | 33.10 | 33.36 | 454,395 | -0.28(-0.82%) |
Apr 01, 2011 | 33.69 | 33.93 | 32.77 | 33.64 | 417,167 | +0.06(+0.16%) |
Mar 31, 2011 | 33.45 | 34.17 | 33.32 | 33.58 | 382,685 | +0.09(+0.26%) |
Mar 30, 2011 | 33.81 | 33.81 | 32.95 | 33.50 | 455,234 | -0.20(-0.58%) |
Mar 29, 2011 | 33.32 | 33.75 | 32.99 | 33.69 | 275,829 | +0.43(+1.30%) |
Mar 28, 2011 | 33.38 | 33.92 | 33.16 | 33.26 | 289,314 | -0.06(-0.19%) |
Mar 25, 2011 | 33.40 | 33.93 | 33.20 | 33.32 | 271,490 | +0.03(+0.09%) |
Mar 24, 2011 | 33.21 | 33.57 | 32.71 | 33.29 | 287,095 | +0.31(+0.95%) |
Mar 23, 2011 | 32.63 | 33.07 | 32.61 | 32.98 | 396,980 | +0.22(+0.67%) |
Mar 22, 2011 | 33.03 | 33.19 | 32.56 | 32.76 | 318,854 | -0.28(-0.83%) |
Mar 21, 2011 | 32.99 | 33.29 | 32.86 | 33.03 | 436,818 | +0.93(+2.89%) |
Mar 18, 2011 | 32.27 | 32.30 | 31.69 | 32.11 | 1,860,959 | +0.33(+1.04%) |
Mar 17, 2011 | 31.81 | 32.43 | 31.28 | 31.78 | 636,394 | +0.62(+1.99%) |
Mar 16, 2011 | 31.41 | 32.12 | 30.60 | 31.15 | 694,473 | -0.25(-0.80%) |
Mar 15, 2011 | 30.92 | 31.68 | 30.92 | 31.41 | 655,239 | +0.11(+0.35%) |
Mar 14, 2011 | 30.95 | 31.59 | 30.82 | 31.30 | 404,283 | +0.13(+0.40%) |
Mar 11, 2011 | 30.15 | 31.53 | 30.15 | 31.17 | 441,224 | +0.68(+2.22%) |
Mar 10, 2011 | 30.66 | 31.11 | 30.04 | 30.49 | 481,518 | -0.61(-1.97%) |
Mar 09, 2011 | 31.45 | 32.12 | 30.77 | 31.11 | 556,236 | -0.79(-2.49%) |
Mar 08, 2011 | 31.89 | 32.38 | 31.12 | 31.90 | 333,952 | +0.17(+0.55%) |
Mar 07, 2011 | 33.04 | 33.16 | 31.40 | 31.73 | 558,936 | -1.05(-3.19%) |
Mar 04, 2011 | 33.40 | 33.50 | 32.47 | 32.77 | 280,537 | -0.48(-1.44%) |
Mar 03, 2011 | 32.84 | 33.35 | 32.59 | 33.25 | 296,974 | +0.88(+2.72%) |
Mar 02, 2011 | 31.89 | 32.80 | 31.89 | 32.37 | 388,675 | +0.44(+1.38%) |
Mar 01, 2011 | 32.93 | 33.03 | 31.80 | 31.93 | 503,880 | -0.76(-2.33%) |
Feb 28, 2011 | 32.85 | 33.32 | 32.36 | 32.70 | 549,868 | +0.05(+0.14%) |
Feb 25, 2011 | 32.34 | 32.70 | 31.93 | 32.65 | 464,543 | +0.59(+1.84%) |
Feb 24, 2011 | 31.69 | 32.59 | 31.50 | 32.06 | 838,409 | +0.36(+1.14%) |
Feb 23, 2011 | 33.12 | 33.12 | 31.09 | 31.70 | 900,597 | -1.42(-4.30%) |
Feb 22, 2011 | 34.05 | 34.75 | 33.09 | 33.12 | 847,023 | -1.64(-4.73%) |
Feb 18, 2011 | 35.40 | 35.71 | 34.40 | 34.76 | 699,041 | -0.46(-1.30%) |
Feb 17, 2011 | 34.76 | 35.46 | 34.68 | 35.22 | 653,796 | +0.55(+1.59%) |
Feb 16, 2011 | 34.18 | 34.91 | 34.17 | 34.67 | 759,792 | +0.70(+2.06%) |
Feb 15, 2011 | 33.98 | 34.54 | 33.84 | 33.97 | 504,404 | -0.15(-0.44%) |
Feb 14, 2011 | 32.59 | 34.32 | 32.59 | 34.12 | 661,427 | +1.78(+5.49%) |
Feb 11, 2011 | 32.33 | 32.75 | 32.05 | 32.34 | 656,564 | -0.12(-0.36%) |
Feb 10, 2011 | 32.08 | 33.15 | 32.08 | 32.46 | 586,800 | +0.04(+0.12%) |
Feb 09, 2011 | 32.68 | 32.87 | 32.22 | 32.42 | 741,316 | -0.47(-1.43%) |
Feb 08, 2011 | 32.97 | 33.30 | 32.68 | 32.89 | 330,966 | -0.09(-0.29%) |
Feb 07, 2011 | 32.73 | 33.40 | 32.73 | 32.99 | 708,368 | +0.29(+0.89%) |
Feb 04, 2011 | 32.72 | 32.95 | 31.83 | 32.70 | 624,959 | +0.24(+0.73%) |
Feb 03, 2011 | 32.36 | 32.57 | 31.72 | 32.46 | 710,132 | +0.13(+0.41%) |
Feb 02, 2011 | 31.42 | 32.40 | 31.26 | 32.33 | 736,331 | +0.88(+2.80%) |
Feb 01, 2011 | 32.81 | 33.21 | 31.18 | 31.45 | 1,381,954 | -0.91(-2.82%) |
Jan 31, 2011 | 32.29 | 32.73 | 32.15 | 32.36 | 602,740 | +0.29(+0.91%) |
Jan 28, 2011 | 32.94 | 33.63 | 32.00 | 32.07 | 680,268 | -0.92(-2.79%) |
Jan 27, 2011 | 33.29 | 33.62 | 32.33 | 32.99 | 1,108,791 | -0.36(-1.08%) |
Jan 26, 2011 | 32.26 | 33.37 | 32.04 | 33.35 | 1,569,694 | +0.08(+0.24%) |
Jan 25, 2011 | 32.44 | 33.34 | 30.37 | 33.27 | 2,082,337 | -0.28(-0.84%) |
Jan 24, 2011 | 33.11 | 33.85 | 32.95 | 33.55 | 725,187 | +0.57(+1.73%) |
Jan 21, 2011 | 33.21 | 33.54 | 32.72 | 32.98 | 560,378 | +0.15(+0.45%) |
Jan 20, 2011 | 33.66 | 34.07 | 32.61 | 32.83 | 853,399 | -1.15(-3.39%) |
Jan 19, 2011 | 34.43 | 35.14 | 33.68 | 33.98 | 786,652 | -1.21(-3.43%) |
Jan 18, 2011 | 32.67 | 35.19 | 32.65 | 35.19 | 880,837 | +2.40(+7.33%) |
Jan 14, 2011 | 32.56 | 32.96 | 32.09 | 32.78 | 267,283 | +0.20(+0.60%) |
Jan 13, 2011 | 32.88 | 33.02 | 32.49 | 32.59 | 173,074 | -0.27(-0.81%) |
Jan 12, 2011 | 33.24 | 33.24 | 32.41 | 32.85 | 352,756 | +0.00(+0.00%) |
Jan 11, 2011 | 32.45 | 33.06 | 32.45 | 32.85 | 325,537 | +0.60(+1.87%) |
Jan 10, 2011 | 32.42 | 32.47 | 31.83 | 32.25 | 329,400 | -0.44(-1.34%) |
Jan 07, 2011 | 32.74 | 33.02 | 32.15 | 32.69 | 363,455 | -0.07(-0.21%) |
Jan 06, 2011 | 33.13 | 33.24 | 32.49 | 32.76 | 406,897 | -0.50(-1.51%) |
Jan 05, 2011 | 32.94 | 33.61 | 32.43 | 33.26 | 1,117,267 | +0.13(+0.40%) |
Jan 04, 2011 | 33.08 | 33.66 | 32.23 | 33.13 | 651,633 | +0.42(+1.29%) |