Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 33.79 | 33.95 | 33.52 | 33.77 | 462,217 | +0.33(+0.99%) |
Jan 30, 2012 | 33.32 | 33.70 | 33.05 | 33.44 | 218,474 | -0.18(-0.54%) |
Jan 27, 2012 | 33.08 | 33.73 | 33.08 | 33.62 | 304,574 | +0.38(+1.14%) |
Jan 26, 2012 | 33.09 | 33.36 | 32.00 | 33.24 | 664,109 | -0.26(-0.78%) |
Jan 25, 2012 | 33.42 | 34.00 | 33.16 | 33.50 | 753,114 | +0.17(+0.51%) |
Jan 24, 2012 | 32.85 | 33.46 | 32.71 | 33.33 | 258,138 | +0.28(+0.85%) |
Jan 23, 2012 | 33.02 | 33.75 | 32.86 | 33.05 | 448,096 | +0.04(+0.12%) |
Jan 20, 2012 | 32.78 | 33.03 | 32.31 | 33.01 | 579,721 | +0.11(+0.33%) |
Jan 19, 2012 | 32.77 | 33.11 | 32.57 | 32.90 | 474,632 | +0.10(+0.30%) |
Jan 18, 2012 | 32.42 | 32.95 | 32.26 | 32.80 | 670,518 | +0.30(+0.92%) |
Jan 17, 2012 | 32.36 | 32.99 | 32.23 | 32.50 | 797,284 | +0.45(+1.40%) |
Jan 13, 2012 | 30.74 | 32.23 | 30.68 | 32.05 | 1,375,546 | +1.04(+3.35%) |
Jan 12, 2012 | 31.40 | 31.49 | 30.75 | 31.01 | 483,907 | -0.33(-1.05%) |
Jan 11, 2012 | 32.36 | 32.50 | 30.75 | 31.34 | 1,602,068 | -1.13(-3.48%) |
Jan 10, 2012 | 29.54 | 34.05 | 29.54 | 32.47 | 2,542,810 | +4.79(+17.30%) |
Jan 09, 2012 | 27.81 | 27.91 | 27.63 | 27.68 | 345,582 | -0.14(-0.50%) |
Jan 06, 2012 | 27.51 | 27.95 | 27.26 | 27.82 | 539,469 | +0.39(+1.42%) |
Jan 05, 2012 | 27.21 | 27.63 | 27.02 | 27.43 | 267,408 | +0.04(+0.15%) |
Jan 04, 2012 | 27.64 | 27.79 | 27.36 | 27.39 | 256,029 | +0.06(+0.22%) |
Dec 30, 2011 | 27.14 | 27.47 | 27.14 | 27.33 | 219,423 | +0.18(+0.66%) |
Dec 29, 2011 | 27.01 | 27.24 | 26.82 | 27.15 | 294,264 | +0.28(+1.04%) |
Dec 28, 2011 | 27.40 | 27.50 | 26.77 | 26.87 | 426,700 | -0.63(-2.29%) |
Dec 27, 2011 | 27.27 | 27.70 | 27.09 | 27.50 | 201,350 | +0.25(+0.92%) |
Dec 23, 2011 | 27.52 | 27.75 | 27.09 | 27.25 | 244,376 | +0.21(+0.78%) |
Dec 21, 2011 | 26.89 | 27.10 | 26.65 | 27.04 | 663,189 | +0.08(+0.30%) |
Dec 20, 2011 | 26.65 | 27.15 | 26.56 | 26.96 | 878,776 | +0.76(+2.90%) |
Dec 19, 2011 | 26.50 | 26.96 | 26.11 | 26.20 | 676,779 | -0.18(-0.68%) |
Dec 16, 2011 | 26.47 | 26.87 | 26.07 | 26.38 | 1,090,168 | -0.09(-0.34%) |
Dec 15, 2011 | 25.52 | 26.62 | 25.52 | 26.47 | 1,118,815 | +0.52(+2.00%) |
Dec 14, 2011 | 26.48 | 27.00 | 25.94 | 25.95 | 1,458,944 | -0.54(-2.04%) |
Dec 13, 2011 | 27.16 | 27.50 | 26.37 | 26.49 | 1,021,767 | -0.70(-2.57%) |
Dec 12, 2011 | 27.41 | 27.43 | 27.02 | 27.19 | 863,893 | -0.51(-1.84%) |
Dec 09, 2011 | 27.74 | 28.07 | 27.57 | 27.70 | 834,942 | +0.09(+0.33%) |
Dec 08, 2011 | 27.98 | 28.27 | 27.50 | 27.61 | 680,994 | -0.66(-2.33%) |
Dec 07, 2011 | 29.02 | 29.02 | 28.18 | 28.27 | 670,915 | -0.60(-2.08%) |
Dec 06, 2011 | 28.17 | 29.03 | 28.11 | 28.87 | 748,151 | +0.66(+2.34%) |
Dec 05, 2011 | 28.47 | 28.47 | 28.06 | 28.21 | 559,965 | +0.18(+0.64%) |
Dec 02, 2011 | 28.77 | 28.77 | 27.97 | 28.03 | 527,413 | -0.43(-1.51%) |
Dec 01, 2011 | 28.27 | 28.66 | 28.01 | 28.46 | 521,257 | +0.11(+0.39%) |
Nov 30, 2011 | 28.06 | 28.54 | 28.06 | 28.35 | 1,490,627 | +1.05(+3.85%) |
Nov 29, 2011 | 27.91 | 28.00 | 27.28 | 27.30 | 600,773 | -0.46(-1.66%) |
Nov 28, 2011 | 27.77 | 28.22 | 27.60 | 27.76 | 427,103 | +0.73(+2.70%) |
Nov 25, 2011 | 27.69 | 27.69 | 26.98 | 27.03 | 233,576 | -0.70(-2.52%) |
Nov 23, 2011 | 27.85 | 28.08 | 27.45 | 27.73 | 540,665 | -0.29(-1.03%) |
Nov 22, 2011 | 28.00 | 28.36 | 27.85 | 28.02 | 937,728 | -0.01(-0.04%) |
Nov 21, 2011 | 27.84 | 28.16 | 27.75 | 28.03 | 517,097 | -0.28(-0.99%) |
Nov 18, 2011 | 29.14 | 29.14 | 28.27 | 28.31 | 619,935 | -0.61(-2.11%) |
Nov 17, 2011 | 29.01 | 29.08 | 28.58 | 28.92 | 972,409 | -0.10(-0.34%) |
Nov 16, 2011 | 28.77 | 29.48 | 28.56 | 29.02 | 711,756 | -0.01(-0.03%) |
Nov 15, 2011 | 29.56 | 29.82 | 28.90 | 29.03 | 733,474 | -0.50(-1.69%) |
Nov 14, 2011 | 29.70 | 29.83 | 29.31 | 29.53 | 418,736 | -0.33(-1.11%) |
Nov 11, 2011 | 29.69 | 30.08 | 29.58 | 29.86 | 602,224 | +0.61(+2.09%) |
Nov 10, 2011 | 29.41 | 29.51 | 28.86 | 29.25 | 602,517 | +0.19(+0.65%) |
Nov 09, 2011 | 29.60 | 29.80 | 28.81 | 29.06 | 612,258 | -1.23(-4.06%) |
Nov 08, 2011 | 29.86 | 30.50 | 29.77 | 30.29 | 1,346,388 | +0.66(+2.23%) |
Nov 07, 2011 | 29.07 | 29.70 | 28.61 | 29.63 | 786,844 | +0.64(+2.21%) |
Nov 04, 2011 | 29.18 | 29.64 | 28.80 | 28.99 | 1,340,223 | -0.48(-1.63%) |
Nov 03, 2011 | 30.02 | 30.31 | 29.42 | 29.47 | 1,184,192 | -0.45(-1.50%) |
Nov 02, 2011 | 29.60 | 30.53 | 28.32 | 29.92 | 2,224,199 | -1.11(-3.58%) |
Nov 01, 2011 | 31.48 | 31.92 | 30.76 | 31.03 | 759,713 | -1.25(-3.87%) |
Oct 31, 2011 | 33.21 | 33.37 | 32.27 | 32.28 | 551,743 | -1.29(-3.84%) |
Oct 28, 2011 | 32.83 | 33.65 | 32.72 | 33.57 | 917,184 | +0.75(+2.29%) |
Oct 27, 2011 | 31.70 | 33.15 | 31.37 | 32.82 | 903,443 | +2.04(+6.63%) |
Oct 26, 2011 | 31.49 | 31.69 | 30.32 | 30.78 | 857,548 | -0.58(-1.85%) |
Oct 25, 2011 | 31.15 | 31.54 | 30.82 | 31.36 | 754,399 | -0.13(-0.41%) |
Oct 24, 2011 | 29.67 | 31.54 | 29.62 | 31.49 | 817,919 | +1.85(+6.24%) |
Oct 21, 2011 | 29.37 | 29.87 | 29.23 | 29.64 | 368,688 | +0.57(+1.96%) |
Oct 20, 2011 | 28.66 | 29.11 | 28.19 | 29.07 | 397,407 | +0.36(+1.25%) |
Oct 19, 2011 | 29.00 | 29.33 | 28.62 | 28.71 | 513,823 | -0.29(-1.00%) |
Oct 18, 2011 | 28.28 | 29.13 | 27.98 | 29.00 | 818,117 | +0.68(+2.40%) |
Oct 17, 2011 | 29.40 | 29.70 | 28.21 | 28.32 | 809,627 | -1.23(-4.16%) |
Oct 14, 2011 | 29.51 | 29.55 | 28.98 | 29.55 | 590,512 | +0.36(+1.23%) |
Oct 13, 2011 | 29.16 | 29.38 | 28.70 | 29.19 | 478,679 | -0.16(-0.55%) |
Oct 12, 2011 | 29.05 | 30.00 | 28.89 | 29.35 | 810,205 | +0.52(+1.80%) |
Oct 11, 2011 | 28.78 | 29.31 | 28.66 | 28.83 | 496,650 | -0.18(-0.62%) |
Oct 10, 2011 | 28.39 | 29.24 | 28.39 | 29.01 | 595,665 | +1.08(+3.87%) |
Oct 07, 2011 | 29.15 | 29.25 | 27.87 | 27.93 | 1,014,661 | -1.12(-3.86%) |
Oct 06, 2011 | 28.87 | 29.13 | 28.84 | 29.05 | 742,194 | +0.10(+0.35%) |
Oct 05, 2011 | 27.87 | 29.08 | 27.73 | 28.95 | 921,058 | +1.18(+4.25%) |
Oct 04, 2011 | 27.68 | 27.97 | 26.85 | 27.77 | 1,253,116 | -0.26(-0.93%) |
Oct 03, 2011 | 29.05 | 29.52 | 28.02 | 28.03 | 1,225,314 | -0.59(-2.06%) |
Sep 30, 2011 | 28.81 | 29.16 | 28.57 | 28.62 | 908,803 | -0.61(-2.09%) |
Sep 29, 2011 | 29.10 | 29.23 | 28.63 | 29.23 | 885,405 | +0.73(+2.56%) |
Sep 28, 2011 | 29.70 | 29.74 | 28.49 | 28.50 | 832,708 | -0.99(-3.36%) |
Sep 27, 2011 | 29.56 | 30.43 | 29.34 | 29.49 | 654,173 | +0.41(+1.41%) |
Sep 26, 2011 | 29.82 | 29.91 | 28.69 | 29.08 | 910,699 | -0.55(-1.86%) |
Sep 23, 2011 | 27.99 | 29.92 | 27.99 | 29.63 | 968,437 | +1.09(+3.82%) |
Sep 22, 2011 | 29.04 | 29.69 | 27.76 | 28.54 | 1,433,139 | -1.46(-4.87%) |
Sep 21, 2011 | 30.41 | 30.65 | 29.91 | 30.00 | 1,609,716 | -0.46(-1.51%) |
Sep 20, 2011 | 30.60 | 30.96 | 30.32 | 30.46 | 805,366 | +0.00(+0.00%) |
Sep 19, 2011 | 30.84 | 30.88 | 30.32 | 30.46 | 412,558 | -1.01(-3.21%) |
Sep 16, 2011 | 31.85 | 31.96 | 31.16 | 31.47 | 502,815 | -0.18(-0.57%) |
Sep 15, 2011 | 31.76 | 31.95 | 31.18 | 31.65 | 424,677 | +0.13(+0.41%) |
Sep 14, 2011 | 31.34 | 31.92 | 31.08 | 31.52 | 613,341 | +0.38(+1.22%) |
Sep 13, 2011 | 29.92 | 31.21 | 29.89 | 31.14 | 1,042,199 | +1.23(+4.11%) |
Sep 12, 2011 | 29.93 | 30.61 | 29.51 | 29.91 | 1,171,670 | -0.38(-1.25%) |
Sep 09, 2011 | 31.73 | 31.91 | 30.25 | 30.29 | 943,874 | -1.81(-5.64%) |
Sep 08, 2011 | 31.71 | 32.32 | 31.64 | 32.10 | 658,034 | +0.25(+0.78%) |
Sep 07, 2011 | 31.83 | 32.30 | 31.66 | 31.85 | 1,286,755 | +0.33(+1.05%) |
Sep 06, 2011 | 30.80 | 31.65 | 30.62 | 31.52 | 612,108 | -0.24(-0.76%) |
Sep 02, 2011 | 32.36 | 32.67 | 31.74 | 31.76 | 569,748 | -1.26(-3.82%) |
Sep 01, 2011 | 33.18 | 33.62 | 32.87 | 33.02 | 663,464 | -0.10(-0.30%) |
Aug 31, 2011 | 34.02 | 34.20 | 32.60 | 33.12 | 1,527,861 | -0.61(-1.81%) |
Aug 30, 2011 | 33.53 | 34.01 | 33.39 | 33.73 | 731,748 | +0.01(+0.03%) |
Aug 29, 2011 | 33.63 | 34.21 | 33.52 | 33.72 | 732,274 | +0.46(+1.38%) |
Aug 26, 2011 | 32.10 | 33.34 | 31.71 | 33.26 | 565,557 | +0.93(+2.88%) |
Aug 25, 2011 | 33.10 | 33.14 | 32.02 | 32.33 | 762,719 | -0.61(-1.85%) |
Aug 24, 2011 | 32.82 | 33.13 | 32.39 | 32.94 | 781,027 | -0.04(-0.12%) |
Aug 23, 2011 | 31.24 | 32.98 | 31.06 | 32.98 | 1,371,168 | +1.94(+6.25%) |
Aug 22, 2011 | 32.18 | 32.18 | 30.38 | 31.04 | 948,576 | -0.50(-1.59%) |
Aug 19, 2011 | 31.32 | 32.21 | 31.14 | 31.54 | 930,146 | -0.11(-0.35%) |
Aug 18, 2011 | 32.60 | 32.99 | 31.36 | 31.65 | 1,763,412 | -1.92(-5.72%) |
Aug 17, 2011 | 33.71 | 34.31 | 33.05 | 33.57 | 1,152,602 | -0.05(-0.15%) |
Aug 16, 2011 | 32.84 | 34.34 | 32.51 | 33.62 | 2,227,312 | +0.93(+2.84%) |
Aug 15, 2011 | 31.05 | 33.25 | 31.00 | 32.69 | 1,482,213 | +1.85(+6.00%) |
Aug 12, 2011 | 31.17 | 31.49 | 30.77 | 30.84 | 667,056 | -0.13(-0.42%) |
Aug 11, 2011 | 29.94 | 31.23 | 29.50 | 30.97 | 663,062 | +1.12(+3.75%) |
Aug 10, 2011 | 30.70 | 31.11 | 29.83 | 29.85 | 1,789,416 | -1.14(-3.68%) |
Aug 09, 2011 | 31.92 | 31.15 | 28.88 | 30.99 | 3,906,943 | +2.17(+7.53%) |
Aug 08, 2011 | 31.92 | 32.17 | 28.79 | 28.82 | 1,991,865 | -3.97(-12.11%) |
Aug 05, 2011 | 34.29 | 34.75 | 32.48 | 32.79 | 1,725,732 | -1.27(-3.73%) |
Aug 04, 2011 | 35.37 | 35.56 | 33.97 | 34.06 | 2,235,832 | -1.72(-4.81%) |
Aug 03, 2011 | 38.56 | 38.68 | 35.43 | 35.78 | 3,500,098 | -1.82(-4.84%) |
Aug 02, 2011 | 38.42 | 38.79 | 37.43 | 37.60 | 1,106,837 | -0.94(-2.44%) |
Aug 01, 2011 | 39.81 | 39.96 | 38.12 | 38.54 | 970,209 | -1.01(-2.55%) |
Jul 29, 2011 | 39.17 | 39.69 | 38.69 | 39.55 | 714,029 | +0.01(+0.03%) |
Jul 28, 2011 | 39.36 | 40.27 | 39.26 | 39.54 | 810,585 | +0.20(+0.51%) |
Jul 27, 2011 | 40.85 | 40.92 | 39.17 | 39.34 | 892,095 | -1.70(-4.14%) |
Jul 26, 2011 | 41.81 | 42.10 | 40.97 | 41.04 | 464,388 | -0.67(-1.61%) |
Jul 25, 2011 | 41.62 | 42.14 | 41.44 | 41.71 | 696,141 | -0.34(-0.81%) |
Jul 22, 2011 | 41.87 | 42.06 | 41.87 | 42.05 | 269,483 | +0.30(+0.72%) |
Jul 21, 2011 | 41.19 | 41.78 | 41.15 | 41.75 | 302,634 | +0.61(+1.48%) |
Jul 20, 2011 | 41.31 | 41.34 | 40.69 | 41.14 | 371,717 | -0.02(-0.05%) |
Jul 19, 2011 | 41.27 | 41.48 | 40.86 | 41.16 | 724,440 | +0.22(+0.54%) |
Jul 18, 2011 | 41.27 | 41.53 | 40.67 | 40.94 | 823,612 | -0.31(-0.75%) |
Jul 15, 2011 | 41.66 | 41.90 | 40.99 | 41.25 | 803,815 | -0.32(-0.77%) |
Jul 14, 2011 | 40.95 | 42.13 | 40.95 | 41.57 | 1,497,051 | +0.92(+2.26%) |
Jul 13, 2011 | 40.88 | 41.22 | 40.46 | 40.65 | 481,567 | -0.13(-0.32%) |
Jul 12, 2011 | 40.43 | 41.10 | 40.41 | 40.78 | 576,514 | +0.23(+0.57%) |
Jul 11, 2011 | 41.22 | 41.52 | 40.37 | 40.55 | 577,385 | -1.13(-2.71%) |
Jul 08, 2011 | 41.74 | 42.04 | 41.56 | 41.68 | 487,008 | -0.31(-0.74%) |
Jul 07, 2011 | 41.96 | 42.20 | 41.68 | 41.99 | 525,021 | +0.21(+0.50%) |
Jul 06, 2011 | 41.06 | 41.85 | 41.00 | 41.78 | 498,427 | +0.59(+1.43%) |
Jul 05, 2011 | 41.25 | 41.39 | 40.68 | 41.19 | 536,505 | -0.09(-0.22%) |
Jul 01, 2011 | 40.69 | 41.32 | 40.56 | 41.28 | 501,752 | +0.63(+1.55%) |
Jun 30, 2011 | 40.50 | 40.85 | 40.06 | 40.65 | 629,462 | +0.16(+0.40%) |
Jun 29, 2011 | 40.32 | 40.74 | 40.08 | 40.49 | 415,219 | +0.18(+0.45%) |
Jun 28, 2011 | 39.41 | 40.35 | 39.41 | 40.31 | 589,373 | +0.94(+2.39%) |
Jun 27, 2011 | 39.34 | 39.60 | 39.14 | 39.37 | 576,692 | +0.08(+0.20%) |
Jun 24, 2011 | 39.81 | 39.95 | 39.19 | 39.29 | 1,016,396 | -0.40(-1.01%) |
Jun 23, 2011 | 39.59 | 39.86 | 39.04 | 39.69 | 547,734 | -0.15(-0.38%) |
Jun 22, 2011 | 39.55 | 40.07 | 39.34 | 39.84 | 643,869 | +0.13(+0.33%) |
Jun 21, 2011 | 39.26 | 39.75 | 39.08 | 39.71 | 554,598 | +0.61(+1.56%) |
Jun 20, 2011 | 39.13 | 39.17 | 38.95 | 39.10 | 562,350 | -0.03(-0.08%) |
Jun 17, 2011 | 39.32 | 39.50 | 39.07 | 39.13 | 828,334 | +0.00(+0.00%) |
Jun 16, 2011 | 39.17 | 39.38 | 38.98 | 39.13 | 439,035 | -0.09(-0.23%) |
Jun 15, 2011 | 39.07 | 39.44 | 39.05 | 39.22 | 757,013 | -0.14(-0.36%) |
Jun 14, 2011 | 39.11 | 39.44 | 38.94 | 39.36 | 665,682 | +0.56(+1.44%) |
Jun 13, 2011 | 38.94 | 39.08 | 38.74 | 38.80 | 369,872 | -0.10(-0.26%) |
Jun 10, 2011 | 38.90 | 39.26 | 38.82 | 38.90 | 588,716 | -0.16(-0.41%) |
Jun 09, 2011 | 38.83 | 39.31 | 38.67 | 39.06 | 607,808 | +0.23(+0.59%) |
Jun 08, 2011 | 38.84 | 40.07 | 38.75 | 38.83 | 716,718 | -0.13(-0.33%) |
Jun 07, 2011 | 38.09 | 39.33 | 37.74 | 38.96 | 1,227,263 | +1.21(+3.21%) |
Jun 06, 2011 | 37.35 | 37.81 | 37.25 | 37.75 | 680,026 | +0.37(+0.99%) |
Jun 03, 2011 | 37.59 | 37.93 | 37.32 | 37.38 | 357,639 | -0.41(-1.08%) |
May 24, 2011 | 38.11 | 38.16 | 37.67 | 37.79 | 430,600 | -0.31(-0.81%) |
May 23, 2011 | 38.24 | 38.27 | 37.99 | 38.10 | 331,917 | -0.63(-1.63%) |
May 20, 2011 | 38.79 | 39.07 | 38.38 | 38.73 | 409,995 | -0.05(-0.13%) |
May 19, 2011 | 39.22 | 39.48 | 38.58 | 38.78 | 623,934 | -0.30(-0.77%) |
May 18, 2011 | 39.01 | 39.42 | 38.72 | 39.08 | 893,697 | +0.15(+0.39%) |
May 17, 2011 | 39.25 | 39.34 | 38.56 | 38.93 | 1,323,174 | -0.49(-1.24%) |
May 16, 2011 | 39.40 | 39.81 | 39.24 | 39.42 | 646,412 | -0.08(-0.20%) |
May 13, 2011 | 40.07 | 40.39 | 39.44 | 39.50 | 1,094,375 | -0.51(-1.27%) |
May 12, 2011 | 40.19 | 40.30 | 39.64 | 40.01 | 793,507 | -0.26(-0.65%) |
May 11, 2011 | 40.52 | 40.67 | 39.95 | 40.27 | 613,554 | -0.32(-0.79%) |
May 10, 2011 | 40.57 | 40.78 | 40.38 | 40.59 | 727,846 | +0.07(+0.17%) |
May 09, 2011 | 40.38 | 40.77 | 40.28 | 40.52 | 543,957 | +0.10(+0.25%) |
May 06, 2011 | 40.83 | 40.98 | 40.27 | 40.42 | 943,779 | -0.10(-0.25%) |
May 05, 2011 | 40.25 | 40.94 | 40.13 | 40.52 | 853,278 | +0.10(+0.25%) |
May 04, 2011 | 41.77 | 42.11 | 40.24 | 40.42 | 1,780,157 | -1.10(-2.65%) |
May 03, 2011 | 42.08 | 42.12 | 40.53 | 41.52 | 1,837,628 | -0.95(-2.24%) |
May 02, 2011 | 42.49 | 42.54 | 42.37 | 42.47 | 689,949 | +0.28(+0.66%) |
Apr 29, 2011 | 42.34 | 42.48 | 41.82 | 42.19 | 838,474 | -0.05(-0.12%) |
Apr 28, 2011 | 42.13 | 42.59 | 42.07 | 42.24 | 512,437 | -0.06(-0.14%) |
Apr 27, 2011 | 41.90 | 42.34 | 41.76 | 42.30 | 487,558 | +0.42(+1.00%) |
Apr 26, 2011 | 41.76 | 42.25 | 41.74 | 41.88 | 895,961 | +0.22(+0.53%) |
Apr 25, 2011 | 41.78 | 41.78 | 41.13 | 41.66 | 516,207 | -0.23(-0.55%) |
Apr 21, 2011 | 41.84 | 42.15 | 41.79 | 41.89 | 789,892 | +0.28(+0.67%) |
Apr 20, 2011 | 41.76 | 42.21 | 41.61 | 41.61 | 1,242,705 | +0.27(+0.65%) |
Apr 19, 2011 | 41.96 | 42.07 | 41.20 | 41.34 | 765,150 | -0.58(-1.38%) |
Apr 18, 2011 | 41.76 | 41.98 | 41.37 | 41.92 | 743,615 | -0.34(-0.80%) |
Apr 15, 2011 | 41.97 | 42.68 | 41.84 | 42.26 | 704,015 | +0.29(+0.69%) |
Apr 14, 2011 | 41.32 | 42.14 | 41.29 | 41.97 | 1,081,650 | +0.51(+1.23%) |
Apr 13, 2011 | 41.33 | 41.73 | 41.33 | 41.46 | 552,465 | +0.23(+0.56%) |
Apr 12, 2011 | 41.37 | 41.86 | 41.18 | 41.23 | 850,010 | -0.34(-0.82%) |
Apr 11, 2011 | 41.15 | 42.53 | 41.15 | 41.57 | 1,104,991 | +0.54(+1.32%) |
Apr 08, 2011 | 41.52 | 41.90 | 40.97 | 41.03 | 613,945 | -0.34(-0.82%) |
Apr 07, 2011 | 41.80 | 42.09 | 41.24 | 41.37 | 1,157,271 | -0.50(-1.19%) |
Apr 06, 2011 | 40.54 | 42.08 | 40.54 | 41.87 | 1,738,835 | +1.41(+3.48%) |
Apr 05, 2011 | 40.05 | 40.80 | 39.92 | 40.46 | 1,251,303 | +0.41(+1.02%) |
Apr 04, 2011 | 39.75 | 40.58 | 39.73 | 40.05 | 1,391,252 | +0.43(+1.09%) |
Apr 01, 2011 | 38.62 | 39.99 | 38.32 | 39.62 | 2,329,393 | +1.24(+3.23%) |
Mar 31, 2011 | 38.54 | 38.79 | 38.17 | 38.38 | 846,128 | -0.15(-0.39%) |
Mar 30, 2011 | 38.53 | 38.53 | 38.53 | 38.53 | 856,512 | -0.15(-0.39%) |
Mar 29, 2011 | 38.91 | 38.91 | 38.47 | 38.68 | 518,982 | +0.00(+0.00%) |
Mar 28, 2011 | 38.74 | 39.02 | 38.66 | 38.68 | 426,386 | -0.04(-0.10%) |
Mar 25, 2011 | 38.72 | 38.89 | 38.45 | 38.72 | 582,699 | +0.12(+0.31%) |
Mar 24, 2011 | 38.76 | 39.10 | 38.54 | 38.60 | 676,353 | +0.06(+0.16%) |
Mar 23, 2011 | 38.92 | 38.92 | 38.31 | 38.54 | 717,909 | -0.53(-1.36%) |
Mar 22, 2011 | 38.92 | 39.61 | 38.76 | 39.07 | 636,482 | +0.11(+0.28%) |
Mar 21, 2011 | 39.42 | 39.45 | 38.90 | 38.96 | 782,385 | -0.43(-1.09%) |
Mar 18, 2011 | 38.69 | 39.42 | 38.46 | 39.39 | 1,420,546 | +1.03(+2.69%) |
Mar 17, 2011 | 38.19 | 38.63 | 37.93 | 38.36 | 752,456 | +0.63(+1.67%) |
Mar 16, 2011 | 37.49 | 38.15 | 37.49 | 37.73 | 754,740 | +0.10(+0.27%) |
Mar 15, 2011 | 37.58 | 37.91 | 37.50 | 37.63 | 414,549 | -0.48(-1.26%) |
Mar 14, 2011 | 38.25 | 38.65 | 37.95 | 38.11 | 496,329 | -0.31(-0.81%) |
Mar 11, 2011 | 38.04 | 38.56 | 37.87 | 38.42 | 472,718 | +0.24(+0.63%) |
Mar 10, 2011 | 38.53 | 38.70 | 37.83 | 38.18 | 536,775 | -0.74(-1.90%) |
Mar 09, 2011 | 38.59 | 39.00 | 38.25 | 38.92 | 630,567 | +0.55(+1.43%) |
Mar 08, 2011 | 37.75 | 38.61 | 37.32 | 38.37 | 811,222 | +0.77(+2.05%) |
Mar 07, 2011 | 38.60 | 38.72 | 37.50 | 37.60 | 855,519 | -1.03(-2.67%) |
Mar 04, 2011 | 38.32 | 39.26 | 38.06 | 38.63 | 1,349,294 | +0.44(+1.15%) |
Mar 03, 2011 | 37.23 | 38.81 | 37.23 | 38.19 | 1,196,282 | +1.26(+3.41%) |
Mar 02, 2011 | 36.21 | 37.09 | 36.21 | 36.93 | 693,025 | +0.68(+1.88%) |
Mar 01, 2011 | 36.56 | 36.82 | 36.12 | 36.25 | 607,168 | -0.19(-0.52%) |
Feb 28, 2011 | 37.05 | 37.22 | 36.36 | 36.44 | 1,358,516 | -0.59(-1.59%) |
Feb 25, 2011 | 36.14 | 37.07 | 36.01 | 37.03 | 683,309 | +1.03(+2.86%) |
Feb 24, 2011 | 36.03 | 36.57 | 35.72 | 36.00 | 792,982 | +0.09(+0.25%) |
Feb 23, 2011 | 36.40 | 36.69 | 35.79 | 35.91 | 804,352 | -0.42(-1.16%) |
Feb 22, 2011 | 37.49 | 37.68 | 36.28 | 36.33 | 992,743 | -1.49(-3.94%) |
Feb 18, 2011 | 37.74 | 38.00 | 37.45 | 37.82 | 705,237 | +0.11(+0.29%) |
Feb 17, 2011 | 37.81 | 38.27 | 37.67 | 37.71 | 786,147 | -0.07(-0.19%) |
Feb 16, 2011 | 37.48 | 37.93 | 37.31 | 37.78 | 649,235 | +0.37(+0.99%) |
Feb 15, 2011 | 37.17 | 37.62 | 37.16 | 37.41 | 431,773 | +0.09(+0.24%) |
Feb 14, 2011 | 37.24 | 37.41 | 37.02 | 37.32 | 519,617 | +0.00(+0.00%) |
Feb 11, 2011 | 37.04 | 37.42 | 37.00 | 37.32 | 1,175,545 | +0.19(+0.51%) |
Feb 10, 2011 | 37.75 | 37.92 | 37.08 | 37.13 | 1,473,512 | -0.65(-1.72%) |
Feb 09, 2011 | 38.22 | 39.18 | 37.67 | 37.78 | 2,505,303 | +1.03(+2.80%) |
Feb 08, 2011 | 36.79 | 37.00 | 36.68 | 36.75 | 1,423,346 | +0.06(+0.16%) |
Feb 07, 2011 | 37.05 | 37.32 | 36.69 | 36.69 | 1,116,463 | -0.30(-0.81%) |
Feb 04, 2011 | 36.86 | 37.15 | 36.59 | 36.99 | 812,772 | +0.11(+0.30%) |
Feb 03, 2011 | 36.98 | 37.03 | 36.65 | 36.88 | 1,024,807 | -0.07(-0.19%) |
Feb 02, 2011 | 37.87 | 37.87 | 36.89 | 36.95 | 1,108,551 | -0.86(-2.27%) |