Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 31.07 | 31.52 | 31.07 | 31.37 | 66,674 | +1.67(+5.62%) |
Nov 29, 2011 | 29.47 | 30.03 | 29.33 | 29.70 | 500,626 | +0.17(+0.58%) |
Nov 28, 2011 | 30.22 | 30.22 | 29.40 | 29.53 | 49,526 | +1.26(+4.46%) |
Nov 25, 2011 | 28.37 | 28.61 | 28.10 | 28.27 | 27,020 | +0.07(+0.25%) |
Nov 23, 2011 | 28.65 | 28.68 | 28.10 | 28.20 | 72,971 | -1.28(-4.34%) |
Nov 22, 2011 | 29.61 | 29.73 | 29.20 | 29.48 | 60,843 | +0.20(+0.68%) |
Nov 21, 2011 | 29.48 | 29.48 | 29.00 | 29.28 | 70,524 | -0.89(-2.95%) |
Nov 18, 2011 | 30.40 | 30.54 | 30.09 | 30.17 | 63,179 | +0.13(+0.43%) |
Nov 17, 2011 | 30.81 | 30.86 | 29.89 | 30.04 | 148,417 | -0.41(-1.35%) |
Nov 16, 2011 | 30.88 | 31.10 | 30.45 | 30.45 | 41,988 | -0.55(-1.77%) |
Nov 15, 2011 | 31.25 | 31.42 | 30.64 | 31.00 | 44,138 | -0.60(-1.90%) |
Nov 14, 2011 | 31.60 | 31.90 | 31.31 | 31.60 | 34,344 | -0.41(-1.28%) |
Nov 11, 2011 | 31.86 | 32.32 | 31.69 | 32.01 | 79,075 | +0.71(+2.27%) |
Nov 10, 2011 | 31.53 | 31.60 | 30.81 | 31.30 | 53,517 | +0.74(+2.42%) |
Nov 09, 2011 | 30.99 | 31.29 | 30.50 | 30.56 | 102,058 | -2.16(-6.60%) |
Nov 08, 2011 | 32.36 | 32.75 | 31.88 | 32.72 | 107,894 | +1.00(+3.15%) |
Nov 07, 2011 | 31.56 | 31.80 | 31.25 | 31.72 | 57,940 | +0.01(+0.03%) |
Nov 04, 2011 | 31.83 | 32.03 | 31.54 | 31.71 | 46,672 | -0.96(-2.94%) |
Nov 03, 2011 | 32.80 | 32.82 | 31.82 | 32.67 | 34,537 | +0.28(+0.86%) |
Nov 02, 2011 | 32.35 | 32.72 | 32.07 | 32.39 | 133,511 | +0.92(+2.92%) |
Nov 01, 2011 | 31.54 | 31.93 | 31.20 | 31.47 | 65,907 | -1.53(-4.64%) |
Oct 31, 2011 | 33.85 | 33.93 | 33.00 | 33.00 | 58,788 | -1.65(-4.76%) |
Oct 28, 2011 | 34.94 | 35.06 | 34.51 | 34.65 | 39,109 | -0.88(-2.48%) |
Oct 27, 2011 | 34.94 | 35.94 | 34.70 | 35.53 | 133,030 | +2.28(+6.86%) |
Oct 26, 2011 | 33.25 | 33.32 | 32.26 | 33.25 | 141,611 | +0.96(+2.97%) |
Oct 25, 2011 | 32.70 | 32.90 | 32.21 | 32.29 | 32,762 | -0.56(-1.70%) |
Oct 24, 2011 | 32.18 | 32.96 | 32.18 | 32.85 | 44,055 | +0.74(+2.30%) |
Oct 21, 2011 | 31.71 | 32.19 | 31.71 | 32.11 | 154,897 | +1.08(+3.48%) |
Oct 20, 2011 | 30.90 | 31.21 | 30.42 | 31.03 | 33,584 | +0.30(+0.98%) |
Oct 19, 2011 | 31.08 | 31.30 | 30.57 | 30.73 | 81,723 | -1.17(-3.67%) |
Oct 18, 2011 | 31.00 | 32.19 | 30.76 | 31.90 | 43,967 | +0.96(+3.10%) |
Oct 17, 2011 | 31.37 | 31.43 | 30.75 | 30.94 | 50,688 | -0.85(-2.67%) |
Oct 14, 2011 | 32.03 | 32.03 | 31.61 | 31.79 | 29,889 | +0.29(+0.92%) |
Oct 13, 2011 | 31.20 | 31.59 | 30.94 | 31.50 | 41,430 | +0.05(+0.16%) |
Oct 12, 2011 | 31.28 | 31.65 | 31.24 | 31.45 | 131,887 | +1.32(+4.38%) |
Oct 11, 2011 | 29.60 | 30.24 | 29.49 | 30.13 | 40,692 | +0.09(+0.30%) |
Oct 10, 2011 | 29.81 | 30.10 | 29.72 | 30.04 | 74,327 | +1.46(+5.11%) |
Oct 07, 2011 | 28.71 | 28.94 | 28.35 | 28.58 | 76,205 | +0.29(+1.03%) |
Oct 06, 2011 | 27.54 | 28.35 | 27.50 | 28.29 | 49,330 | +0.89(+3.25%) |
Oct 05, 2011 | 26.96 | 27.40 | 26.68 | 27.40 | 116,116 | +0.77(+2.89%) |
Oct 04, 2011 | 25.02 | 26.63 | 24.87 | 26.63 | 68,415 | +1.29(+5.09%) |
Oct 03, 2011 | 25.73 | 26.24 | 25.32 | 25.34 | 106,774 | -1.19(-4.49%) |
Sep 30, 2011 | 26.50 | 26.84 | 26.35 | 26.53 | 64,204 | -1.36(-4.88%) |
Sep 29, 2011 | 28.76 | 28.79 | 27.49 | 27.89 | 82,511 | -1.08(-3.73%) |
Sep 28, 2011 | 29.70 | 29.83 | 28.97 | 28.97 | 135,557 | -0.38(-1.29%) |
Sep 27, 2011 | 29.48 | 30.01 | 29.22 | 29.35 | 76,043 | +0.67(+2.34%) |
Sep 26, 2011 | 28.32 | 28.68 | 27.75 | 28.68 | 63,235 | +0.08(+0.28%) |
Sep 23, 2011 | 27.93 | 28.65 | 27.74 | 28.60 | 205,135 | -0.25(-0.87%) |
Sep 22, 2011 | 28.83 | 29.03 | 28.35 | 28.85 | 100,663 | -1.65(-5.41%) |
Sep 21, 2011 | 31.66 | 31.66 | 30.50 | 30.50 | 60,437 | -0.69(-2.21%) |
Sep 20, 2011 | 31.27 | 31.78 | 31.13 | 31.19 | 59,316 | +0.44(+1.43%) |
Sep 19, 2011 | 30.25 | 30.85 | 30.07 | 30.75 | 59,954 | -1.15(-3.61%) |
Sep 16, 2011 | 32.19 | 32.30 | 31.65 | 31.90 | 41,178 | -0.44(-1.36%) |
Sep 15, 2011 | 31.84 | 32.37 | 31.81 | 32.34 | 114,476 | +1.29(+4.15%) |
Sep 14, 2011 | 30.39 | 31.28 | 29.85 | 31.05 | 79,610 | +1.01(+3.36%) |
Sep 13, 2011 | 29.91 | 30.24 | 29.62 | 30.04 | 169,160 | +0.47(+1.59%) |
Sep 12, 2011 | 29.24 | 29.60 | 28.90 | 29.57 | 109,879 | -0.63(-2.09%) |
Sep 09, 2011 | 30.58 | 30.88 | 30.03 | 30.20 | 55,776 | -1.50(-4.73%) |
Sep 08, 2011 | 31.77 | 32.36 | 31.65 | 31.70 | 44,267 | -0.84(-2.58%) |
Sep 07, 2011 | 31.92 | 32.54 | 31.82 | 32.54 | 38,173 | +1.47(+4.73%) |
Sep 06, 2011 | 30.47 | 31.07 | 30.31 | 31.07 | 87,721 | -1.21(-3.75%) |
Sep 02, 2011 | 32.57 | 32.78 | 32.06 | 32.28 | 60,912 | -1.36(-4.04%) |
Sep 01, 2011 | 33.75 | 34.21 | 33.56 | 33.64 | 105,727 | -0.28(-0.83%) |
Aug 31, 2011 | 33.55 | 34.14 | 33.55 | 33.92 | 58,921 | +0.66(+1.98%) |
Aug 30, 2011 | 32.77 | 33.35 | 32.52 | 33.26 | 50,006 | +0.26(+0.79%) |
Aug 29, 2011 | 33.15 | 33.18 | 32.74 | 33.00 | 52,810 | +0.78(+2.42%) |
Aug 26, 2011 | 31.72 | 32.32 | 31.25 | 32.22 | 53,591 | +0.27(+0.85%) |
Aug 25, 2011 | 32.33 | 32.57 | 31.52 | 31.95 | 94,047 | -0.27(-0.84%) |
Aug 24, 2011 | 31.68 | 32.25 | 31.64 | 32.22 | 56,176 | +0.25(+0.78%) |
Aug 23, 2011 | 31.03 | 32.10 | 30.90 | 31.97 | 121,574 | +1.41(+4.61%) |
Aug 22, 2011 | 31.50 | 31.50 | 30.56 | 30.56 | 205,428 | -0.24(-0.78%) |
Aug 19, 2011 | 31.12 | 31.76 | 30.80 | 30.80 | 289,623 | -0.90(-2.84%) |
Aug 18, 2011 | 32.18 | 32.18 | 31.11 | 31.70 | 292,926 | -1.89(-5.63%) |
Aug 17, 2011 | 33.81 | 34.20 | 33.31 | 33.59 | 127,941 | +0.59(+1.79%) |
Aug 16, 2011 | 32.89 | 33.48 | 32.59 | 33.00 | 181,486 | -0.69(-2.05%) |
Aug 15, 2011 | 33.20 | 33.69 | 33.09 | 33.69 | 104,373 | +0.89(+2.71%) |
Aug 12, 2011 | 32.65 | 33.00 | 32.26 | 32.80 | 115,306 | +0.63(+1.96%) |
Aug 11, 2011 | 29.91 | 32.55 | 29.91 | 32.17 | 268,998 | +2.07(+6.88%) |
Aug 10, 2011 | 31.97 | 31.97 | 30.06 | 30.10 | 210,405 | -1.90(-5.94%) |
Aug 09, 2011 | 31.13 | 32.00 | 30.27 | 32.00 | 99,178 | +2.00(+6.67%) |
Aug 08, 2011 | 31.28 | 31.74 | 29.57 | 30.00 | 97,365 | -3.70(-10.98%) |
Aug 05, 2011 | 33.70 | 34.00 | 32.09 | 33.70 | 352,241 | +1.70(+5.31%) |
Aug 04, 2011 | 33.49 | 33.60 | 31.93 | 32.00 | 189,317 | -2.94(-8.41%) |
Aug 03, 2011 | 34.93 | 35.05 | 34.17 | 34.94 | 89,145 | +0.43(+1.25%) |
Aug 02, 2011 | 35.31 | 35.62 | 34.51 | 34.51 | 78,405 | -1.93(-5.30%) |
Aug 01, 2011 | 37.62 | 37.62 | 35.93 | 36.44 | 100,128 | -0.12(-0.33%) |
Jul 29, 2011 | 36.04 | 36.90 | 35.94 | 36.56 | 64,167 | -0.03(-0.08%) |
Jul 28, 2011 | 36.35 | 36.92 | 36.28 | 36.59 | 130,231 | -0.34(-0.92%) |
Jul 27, 2011 | 37.99 | 37.99 | 36.93 | 36.93 | 559,798 | -1.02(-2.69%) |
Jul 26, 2011 | 36.97 | 38.50 | 36.97 | 37.95 | 111,066 | +0.44(+1.17%) |
Jul 25, 2011 | 37.30 | 37.60 | 37.28 | 37.51 | 60,545 | +0.32(+0.86%) |
Jul 22, 2011 | 36.95 | 37.19 | 36.73 | 37.19 | 30,730 | +0.24(+0.65%) |
Jul 21, 2011 | 36.86 | 37.14 | 36.62 | 36.95 | 45,750 | +1.13(+3.15%) |
Jul 20, 2011 | 35.72 | 35.92 | 35.42 | 35.82 | 21,039 | +0.78(+2.23%) |
Jul 19, 2011 | 34.71 | 35.10 | 34.71 | 35.04 | 58,347 | +0.44(+1.27%) |
Jul 18, 2011 | 34.50 | 34.60 | 34.03 | 34.60 | 43,893 | -0.58(-1.65%) |
Jul 15, 2011 | 35.25 | 35.39 | 34.99 | 35.18 | 35,474 | +0.27(+0.77%) |
Jul 14, 2011 | 35.49 | 35.64 | 34.90 | 34.91 | 68,974 | -0.47(-1.33%) |
Jul 13, 2011 | 35.19 | 35.75 | 35.17 | 35.38 | 44,646 | +1.11(+3.24%) |
Jul 12, 2011 | 34.29 | 34.81 | 34.15 | 34.27 | 86,420 | -0.48(-1.38%) |
Jul 11, 2011 | 35.10 | 35.10 | 34.60 | 34.75 | 40,282 | -1.49(-4.11%) |
Jul 08, 2011 | 36.34 | 36.53 | 36.03 | 36.24 | 43,622 | -0.88(-2.37%) |
Jul 07, 2011 | 36.74 | 37.19 | 36.74 | 37.12 | 42,306 | +0.74(+2.03%) |
Jul 06, 2011 | 36.27 | 36.44 | 36.06 | 36.38 | 75,592 | -0.26(-0.71%) |
Jul 05, 2011 | 36.92 | 37.11 | 36.57 | 36.64 | 92,619 | -0.05(-0.14%) |
Jul 01, 2011 | 36.20 | 36.73 | 36.13 | 36.69 | 549,912 | +0.55(+1.52%) |
Jun 30, 2011 | 35.41 | 36.15 | 35.37 | 36.14 | 139,080 | +0.69(+1.95%) |
Jun 29, 2011 | 35.13 | 35.47 | 34.92 | 35.45 | 76,390 | +0.71(+2.04%) |
Jun 28, 2011 | 34.01 | 34.75 | 34.00 | 34.74 | 52,920 | +1.34(+4.01%) |
Jun 27, 2011 | 33.09 | 33.53 | 32.95 | 33.40 | 121,078 | +0.56(+1.71%) |
Jun 24, 2011 | 33.44 | 33.53 | 32.77 | 32.84 | 60,388 | -0.04(-0.12%) |
Jun 23, 2011 | 32.41 | 32.96 | 32.14 | 32.88 | 79,825 | -1.02(-3.01%) |
Jun 22, 2011 | 34.00 | 34.20 | 33.83 | 33.90 | 96,750 | +0.20(+0.59%) |
Jun 21, 2011 | 33.08 | 33.75 | 32.97 | 33.70 | 56,098 | +1.39(+4.30%) |
Jun 20, 2011 | 32.32 | 32.46 | 32.29 | 32.31 | 33,928 | +0.14(+0.44%) |
Jun 17, 2011 | 32.55 | 32.58 | 32.05 | 32.17 | 36,462 | +0.22(+0.69%) |
Jun 16, 2011 | 31.81 | 32.04 | 31.65 | 31.95 | 108,808 | -0.37(-1.14%) |
Jun 15, 2011 | 32.66 | 32.90 | 32.26 | 32.32 | 62,211 | -1.38(-4.09%) |
Jun 14, 2011 | 33.74 | 33.99 | 33.66 | 33.70 | 111,587 | +0.55(+1.66%) |
Jun 13, 2011 | 33.20 | 33.48 | 32.96 | 33.15 | 47,358 | +0.39(+1.19%) |
Jun 10, 2011 | 33.55 | 33.55 | 32.70 | 32.76 | 33,100 | -1.16(-3.42%) |
Jun 09, 2011 | 33.48 | 34.07 | 33.46 | 33.92 | 49,884 | +0.16(+0.47%) |
Jun 08, 2011 | 34.11 | 34.22 | 33.48 | 33.76 | 38,409 | -0.61(-1.77%) |
Jun 07, 2011 | 34.40 | 34.67 | 34.33 | 34.37 | 72,835 | +0.28(+0.82%) |
Jun 06, 2011 | 34.42 | 34.42 | 33.94 | 34.09 | 103,413 | -0.45(-1.30%) |
Jun 03, 2011 | 34.15 | 34.75 | 34.05 | 34.54 | 51,875 | +1.36(+4.10%) |
May 24, 2011 | 33.18 | 33.35 | 33.00 | 33.18 | 33,575 | +0.55(+1.69%) |
May 23, 2011 | 32.45 | 32.81 | 32.45 | 32.63 | 653,535 | -1.06(-3.15%) |
May 20, 2011 | 34.01 | 34.02 | 33.58 | 33.69 | 977,308 | -0.52(-1.52%) |
May 19, 2011 | 34.00 | 34.27 | 33.75 | 34.21 | 206,263 | +0.17(+0.50%) |
May 18, 2011 | 33.63 | 34.04 | 33.61 | 34.04 | 307,259 | +0.50(+1.49%) |
May 17, 2011 | 33.30 | 33.63 | 33.00 | 33.54 | 219,741 | -0.57(-1.67%) |
May 16, 2011 | 34.01 | 34.43 | 33.95 | 34.11 | 143,826 | +0.07(+0.21%) |
May 13, 2011 | 34.50 | 34.57 | 33.75 | 34.04 | 40,800 | -0.60(-1.73%) |
May 12, 2011 | 34.25 | 34.75 | 34.00 | 34.64 | 137,077 | -0.18(-0.52%) |
May 11, 2011 | 35.45 | 35.45 | 34.55 | 34.82 | 395,954 | +0.03(+0.09%) |
May 10, 2011 | 34.55 | 34.80 | 34.46 | 34.79 | 234,731 | +0.74(+2.17%) |
May 09, 2011 | 34.00 | 34.06 | 33.67 | 34.05 | 28,663 | -0.22(-0.64%) |
May 06, 2011 | 34.95 | 35.01 | 34.02 | 34.27 | 150,603 | +0.04(+0.12%) |
May 05, 2011 | 34.49 | 34.67 | 34.09 | 34.23 | 48,221 | -0.77(-2.20%) |
May 04, 2011 | 35.48 | 35.48 | 34.85 | 35.00 | 61,128 | -0.63(-1.77%) |
May 03, 2011 | 35.64 | 35.92 | 35.40 | 35.63 | 62,495 | -0.09(-0.25%) |
May 02, 2011 | 35.67 | 35.74 | 35.58 | 35.72 | 45,167 | -0.27(-0.75%) |
Apr 29, 2011 | 35.86 | 36.12 | 35.86 | 35.99 | 48,820 | +0.42(+1.18%) |
Apr 28, 2011 | 35.36 | 35.69 | 35.35 | 35.57 | 51,844 | +0.30(+0.85%) |
Apr 27, 2011 | 35.13 | 35.37 | 34.72 | 35.27 | 40,664 | +0.13(+0.37%) |
Apr 26, 2011 | 34.86 | 35.20 | 34.77 | 35.14 | 210,956 | +0.46(+1.33%) |
Apr 25, 2011 | 34.80 | 34.81 | 34.61 | 34.68 | 60,410 | -0.05(-0.14%) |
Apr 21, 2011 | 34.60 | 34.83 | 34.50 | 34.73 | 48,663 | +0.54(+1.58%) |
Apr 20, 2011 | 34.09 | 34.33 | 33.99 | 34.19 | 41,816 | +0.84(+2.52%) |
Apr 19, 2011 | 32.98 | 33.35 | 32.86 | 33.35 | 89,957 | +1.50(+4.71%) |
Apr 18, 2011 | 31.39 | 32.05 | 30.98 | 31.85 | 53,847 | -0.42(-1.30%) |
Apr 15, 2011 | 32.23 | 32.45 | 32.17 | 32.27 | 45,184 | -0.03(-0.09%) |
Apr 14, 2011 | 31.94 | 32.30 | 31.79 | 32.30 | 41,969 | +0.31(+0.97%) |
Apr 13, 2011 | 32.39 | 32.39 | 31.84 | 31.99 | 19,104 | +0.19(+0.60%) |
Apr 12, 2011 | 31.91 | 31.91 | 31.57 | 31.80 | 59,038 | -0.20(-0.62%) |
Apr 11, 2011 | 31.99 | 32.22 | 31.82 | 32.00 | 17,886 | -0.14(-0.44%) |
Apr 08, 2011 | 32.46 | 32.49 | 31.88 | 32.14 | 33,060 | -0.04(-0.12%) |
Apr 07, 2011 | 32.29 | 32.48 | 31.89 | 32.18 | 46,403 | -0.56(-1.71%) |
Apr 06, 2011 | 32.47 | 32.76 | 32.47 | 32.74 | 27,524 | +0.39(+1.21%) |
Apr 05, 2011 | 31.78 | 32.45 | 31.74 | 32.35 | 69,437 | +0.48(+1.51%) |
Apr 04, 2011 | 31.69 | 31.89 | 31.64 | 31.87 | 94,077 | -0.09(-0.28%) |
Apr 01, 2011 | 31.65 | 32.10 | 31.56 | 31.96 | 64,520 | +0.30(+0.95%) |
Mar 31, 2011 | 31.85 | 31.98 | 31.66 | 31.66 | 43,520 | +0.23(+0.73%) |
Mar 30, 2011 | 31.43 | 31.43 | 31.43 | 31.43 | 37,415 | +0.36(+1.16%) |
Mar 29, 2011 | 30.77 | 31.07 | 30.71 | 31.07 | 56,692 | +0.02(+0.06%) |
Mar 28, 2011 | 31.13 | 31.41 | 31.05 | 31.05 | 185,536 | +0.24(+0.78%) |
Mar 25, 2011 | 30.98 | 31.10 | 30.75 | 30.81 | 656,059 | -0.48(-1.53%) |
Mar 24, 2011 | 31.00 | 31.32 | 30.90 | 31.29 | 1,083,666 | +0.73(+2.39%) |
Mar 23, 2011 | 30.42 | 30.62 | 30.29 | 30.56 | 294,192 | -0.31(-1.00%) |
Mar 22, 2011 | 31.15 | 31.21 | 30.63 | 30.87 | 123,978 | -0.11(-0.36%) |
Mar 21, 2011 | 30.90 | 31.05 | 30.64 | 30.98 | 89,008 | +1.16(+3.89%) |
Mar 18, 2011 | 30.01 | 30.04 | 29.70 | 29.82 | 72,140 | +0.76(+2.62%) |
Mar 17, 2011 | 28.65 | 29.12 | 28.61 | 29.06 | 65,590 | +1.36(+4.91%) |
Mar 16, 2011 | 29.10 | 29.14 | 27.54 | 27.70 | 141,934 | -1.55(-5.30%) |
Mar 15, 2011 | 28.40 | 29.33 | 28.18 | 29.25 | 581,866 | -0.66(-2.21%) |
Mar 14, 2011 | 29.55 | 29.95 | 29.49 | 29.91 | 304,197 | -0.77(-2.51%) |
Mar 11, 2011 | 30.55 | 30.70 | 30.40 | 30.68 | 55,316 | -0.43(-1.38%) |
Mar 10, 2011 | 31.27 | 31.38 | 31.00 | 31.11 | 64,163 | -0.83(-2.60%) |
Mar 09, 2011 | 32.14 | 32.16 | 31.76 | 31.94 | 53,992 | +0.22(+0.69%) |
Mar 08, 2011 | 31.45 | 31.84 | 31.27 | 31.72 | 136,505 | +0.19(+0.60%) |
Mar 07, 2011 | 31.83 | 32.10 | 31.37 | 31.53 | 87,469 | +0.45(+1.45%) |
Mar 04, 2011 | 31.45 | 31.45 | 30.89 | 31.08 | 33,362 | -0.56(-1.77%) |
Mar 03, 2011 | 31.60 | 31.76 | 31.36 | 31.64 | 70,226 | +0.29(+0.93%) |
Mar 02, 2011 | 31.35 | 31.57 | 31.20 | 31.35 | 64,483 | -0.18(-0.57%) |
Mar 01, 2011 | 32.28 | 32.28 | 31.51 | 31.53 | 39,596 | +0.00(+0.00%) |
Feb 28, 2011 | 31.76 | 31.85 | 31.35 | 31.53 | 95,894 | +0.17(+0.54%) |
Feb 25, 2011 | 31.30 | 31.49 | 31.26 | 31.36 | 263,798 | +0.67(+2.18%) |
Feb 24, 2011 | 31.05 | 31.05 | 30.35 | 30.69 | 140,192 | -0.46(-1.48%) |
Feb 23, 2011 | 31.11 | 31.25 | 30.13 | 31.15 | 88,356 | -0.01(-0.03%) |
Feb 22, 2011 | 31.50 | 31.61 | 31.06 | 31.16 | 52,357 | -0.62(-1.95%) |
Feb 18, 2011 | 31.65 | 31.88 | 31.54 | 31.78 | 111,205 | -0.27(-0.84%) |
Feb 17, 2011 | 31.66 | 32.06 | 31.63 | 32.05 | 27,830 | +0.27(+0.85%) |
Feb 16, 2011 | 31.70 | 31.88 | 31.57 | 31.78 | 34,644 | -0.05(-0.16%) |
Feb 15, 2011 | 31.89 | 31.92 | 31.75 | 31.83 | 48,238 | -0.50(-1.55%) |
Feb 14, 2011 | 32.15 | 32.33 | 32.05 | 32.33 | 45,901 | -0.10(-0.31%) |
Feb 11, 2011 | 31.95 | 32.54 | 31.95 | 32.43 | 41,722 | +0.18(+0.56%) |
Feb 10, 2011 | 32.08 | 32.44 | 31.96 | 32.25 | 48,488 | -0.27(-0.83%) |
Feb 09, 2011 | 32.48 | 32.57 | 32.27 | 32.52 | 48,948 | -0.22(-0.67%) |
Feb 08, 2011 | 32.43 | 32.79 | 32.28 | 32.74 | 33,577 | +1.11(+3.51%) |
Feb 07, 2011 | 31.28 | 31.64 | 31.25 | 31.63 | 366,511 | +0.57(+1.84%) |
Feb 04, 2011 | 30.84 | 31.09 | 30.62 | 31.06 | 250,623 | -0.99(-3.09%) |
Feb 03, 2011 | 31.70 | 32.05 | 31.50 | 32.05 | 72,714 | -0.09(-0.28%) |
Feb 02, 2011 | 32.05 | 32.19 | 32.05 | 32.14 | 95,486 | -0.17(-0.53%) |
Feb 01, 2011 | 31.66 | 32.32 | 31.50 | 32.31 | 127,707 | +1.17(+3.76%) |
Jan 31, 2011 | 31.36 | 31.50 | 31.05 | 31.14 | 228,032 | +0.24(+0.78%) |
Jan 28, 2011 | 31.65 | 31.74 | 30.75 | 30.90 | 41,052 | -0.82(-2.59%) |
Jan 27, 2011 | 31.75 | 31.91 | 31.42 | 31.72 | 177,007 | -0.26(-0.81%) |
Jan 26, 2011 | 31.85 | 32.00 | 31.75 | 31.98 | 42,047 | +0.09(+0.28%) |
Jan 25, 2011 | 31.60 | 31.90 | 31.46 | 31.89 | 52,447 | +0.91(+2.94%) |
Jan 24, 2011 | 30.60 | 31.12 | 30.57 | 30.98 | 43,781 | +0.32(+1.04%) |
Jan 21, 2011 | 30.73 | 30.85 | 30.40 | 30.66 | 40,571 | +0.20(+0.66%) |
Jan 20, 2011 | 30.12 | 30.63 | 30.01 | 30.46 | 411,647 | -0.39(-1.26%) |
Jan 19, 2011 | 31.13 | 31.15 | 30.65 | 30.85 | 42,269 | -0.80(-2.53%) |
Jan 18, 2011 | 31.75 | 31.90 | 31.62 | 31.65 | 54,606 | +0.27(+0.86%) |
Jan 14, 2011 | 31.06 | 31.38 | 31.03 | 31.38 | 61,779 | -0.24(-0.76%) |
Jan 13, 2011 | 31.85 | 31.85 | 31.56 | 31.62 | 71,654 | -0.18(-0.57%) |
Jan 12, 2011 | 31.26 | 31.93 | 31.26 | 31.80 | 94,144 | +0.32(+1.02%) |
Jan 11, 2011 | 31.50 | 31.52 | 31.27 | 31.48 | 74,278 | +0.47(+1.52%) |
Jan 10, 2011 | 30.27 | 31.01 | 30.07 | 31.01 | 31,779 | +0.25(+0.81%) |
Jan 07, 2011 | 31.25 | 31.28 | 30.59 | 30.76 | 64,130 | -0.99(-3.12%) |
Jan 06, 2011 | 31.85 | 32.00 | 31.57 | 31.75 | 519,897 | +0.20(+0.63%) |
Jan 05, 2011 | 31.15 | 31.63 | 31.10 | 31.55 | 49,920 | -0.79(-2.44%) |
Jan 04, 2011 | 32.85 | 32.85 | 32.15 | 32.34 | 54,259 | -0.87(-2.62%) |
Jan 03, 2011 | 33.10 | 33.33 | 33.10 | 33.21 | 72,197 | +0.06(+0.18%) |
Dec 31, 2010 | 32.95 | 33.25 | 32.95 | 33.15 | 41,901 | +0.27(+0.82%) |
Dec 30, 2010 | 32.90 | 32.94 | 32.66 | 32.88 | 63,286 | -0.35(-1.05%) |
Dec 29, 2010 | 32.99 | 33.29 | 32.93 | 33.23 | 38,063 | +0.57(+1.75%) |
Dec 28, 2010 | 32.98 | 33.05 | 32.55 | 32.66 | 26,588 | -0.45(-1.36%) |
Dec 27, 2010 | 32.90 | 33.11 | 32.82 | 33.11 | 50,758 | -0.27(-0.81%) |
Dec 23, 2010 | 33.13 | 33.41 | 33.13 | 33.38 | 231,358 | -0.11(-0.33%) |
Dec 22, 2010 | 33.58 | 33.59 | 33.33 | 33.49 | 483,715 | +0.49(+1.48%) |
Dec 21, 2010 | 32.80 | 33.05 | 32.80 | 33.00 | 106,020 | +0.52(+1.60%) |
Dec 20, 2010 | 32.70 | 32.72 | 32.32 | 32.48 | 36,004 | -0.09(-0.28%) |
Dec 17, 2010 | 32.62 | 32.77 | 32.25 | 32.57 | 28,217 | -0.26(-0.79%) |
Dec 16, 2010 | 32.25 | 32.84 | 32.25 | 32.83 | 45,247 | +0.75(+2.34%) |
Dec 15, 2010 | 32.25 | 32.50 | 31.95 | 32.08 | 106,867 | -1.09(-3.29%) |
Dec 14, 2010 | 32.94 | 33.25 | 32.86 | 33.17 | 36,257 | +0.27(+0.82%) |
Dec 13, 2010 | 32.71 | 33.20 | 32.65 | 32.90 | 54,803 | +0.63(+1.95%) |
Dec 10, 2010 | 32.08 | 32.35 | 31.92 | 32.27 | 173,986 | +0.27(+0.84%) |
Dec 09, 2010 | 31.85 | 32.03 | 31.56 | 32.00 | 46,609 | -0.55(-1.69%) |
Dec 08, 2010 | 32.64 | 32.74 | 32.10 | 32.55 | 105,678 | -0.31(-0.94%) |
Dec 07, 2010 | 33.53 | 33.53 | 32.85 | 32.86 | 67,713 | +0.31(+0.95%) |
Dec 06, 2010 | 32.38 | 32.55 | 32.05 | 32.55 | 70,754 | -0.15(-0.46%) |
Dec 03, 2010 | 32.35 | 32.73 | 32.35 | 32.70 | 51,846 | +0.17(+0.52%) |
Dec 02, 2010 | 31.34 | 32.56 | 31.32 | 32.53 | 99,679 | +1.18(+3.76%) |