Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 39.08 | 39.30 | 38.29 | 38.45 | 764,349 | -0.66(-1.68%) |
Feb 28, 2012 | 39.32 | 39.42 | 38.89 | 39.11 | 876,108 | -0.08(-0.21%) |
Feb 27, 2012 | 39.25 | 39.68 | 39.05 | 39.19 | 532,305 | -0.13(-0.33%) |
Feb 24, 2012 | 39.26 | 39.71 | 39.18 | 39.32 | 382,875 | -0.01(-0.02%) |
Feb 23, 2012 | 39.28 | 39.57 | 38.88 | 39.33 | 513,486 | +0.37(+0.95%) |
Feb 22, 2012 | 38.52 | 39.14 | 38.49 | 38.96 | 548,738 | +0.57(+1.50%) |
Feb 21, 2012 | 38.71 | 38.99 | 38.30 | 38.39 | 555,643 | -0.27(-0.70%) |
Feb 17, 2012 | 38.76 | 39.57 | 38.64 | 38.66 | 642,966 | +0.24(+0.62%) |
Feb 16, 2012 | 37.88 | 38.79 | 37.52 | 38.42 | 873,128 | +0.62(+1.65%) |
Feb 15, 2012 | 38.52 | 38.53 | 37.54 | 37.80 | 973,001 | -0.43(-1.12%) |
Feb 14, 2012 | 37.25 | 38.32 | 37.13 | 38.22 | 755,233 | +0.93(+2.48%) |
Feb 13, 2012 | 37.15 | 37.62 | 37.03 | 37.30 | 859,556 | +0.77(+2.11%) |
Feb 10, 2012 | 36.40 | 36.99 | 36.40 | 36.52 | 815,517 | -0.07(-0.20%) |
Feb 09, 2012 | 36.80 | 36.91 | 36.06 | 36.60 | 1,608,941 | -0.30(-0.82%) |
Feb 08, 2012 | 37.25 | 37.25 | 36.70 | 36.90 | 661,838 | -0.24(-0.64%) |
Feb 07, 2012 | 37.78 | 37.80 | 37.09 | 37.14 | 1,710,809 | -0.65(-1.71%) |
Feb 06, 2012 | 37.98 | 38.33 | 37.55 | 37.79 | 573,248 | -0.38(-0.99%) |
Feb 03, 2012 | 38.16 | 38.70 | 38.08 | 38.16 | 864,364 | +0.34(+0.91%) |
Feb 02, 2012 | 38.07 | 38.26 | 37.63 | 37.82 | 445,784 | -0.24(-0.62%) |
Feb 01, 2012 | 37.56 | 38.65 | 37.37 | 38.06 | 853,727 | +0.69(+1.84%) |
Jan 31, 2012 | 38.06 | 38.07 | 37.11 | 37.37 | 703,179 | -0.37(-0.98%) |
Jan 30, 2012 | 37.82 | 38.01 | 37.34 | 37.74 | 439,184 | -0.35(-0.93%) |
Jan 27, 2012 | 38.16 | 38.72 | 37.96 | 38.09 | 493,337 | -0.42(-1.09%) |
Jan 26, 2012 | 38.96 | 39.08 | 38.22 | 38.51 | 405,218 | -0.34(-0.87%) |
Jan 25, 2012 | 38.25 | 39.00 | 38.18 | 38.84 | 628,379 | +0.18(+0.47%) |
Jan 24, 2012 | 38.10 | 38.72 | 38.05 | 38.66 | 510,879 | +0.20(+0.51%) |
Jan 23, 2012 | 38.23 | 38.88 | 37.98 | 38.47 | 450,526 | +0.17(+0.45%) |
Jan 20, 2012 | 38.55 | 38.76 | 38.01 | 38.30 | 758,158 | -0.24(-0.62%) |
Jan 19, 2012 | 36.94 | 38.67 | 36.76 | 38.53 | 1,690,868 | +1.55(+4.19%) |
Jan 18, 2012 | 36.94 | 37.16 | 36.78 | 36.98 | 900,257 | +0.09(+0.24%) |
Jan 17, 2012 | 37.04 | 37.11 | 36.50 | 36.89 | 772,017 | +0.23(+0.63%) |
Jan 13, 2012 | 36.24 | 36.85 | 36.06 | 36.66 | 848,303 | -0.13(-0.36%) |
Jan 12, 2012 | 36.94 | 37.00 | 36.43 | 36.80 | 762,886 | -0.15(-0.40%) |
Jan 11, 2012 | 35.67 | 37.22 | 35.65 | 36.94 | 1,480,047 | +0.83(+2.29%) |
Jan 10, 2012 | 35.59 | 36.89 | 35.39 | 36.11 | 4,121,891 | -2.43(-6.32%) |
Jan 09, 2012 | 38.03 | 38.80 | 38.03 | 38.55 | 1,326,130 | +0.27(+0.71%) |
Jan 06, 2012 | 38.18 | 38.62 | 37.89 | 38.28 | 983,596 | -0.07(-0.17%) |
Jan 05, 2012 | 37.27 | 38.70 | 36.60 | 38.34 | 889,582 | +0.61(+1.63%) |
Jan 04, 2012 | 37.34 | 38.21 | 37.21 | 37.73 | 831,730 | +1.69(+4.69%) |
Dec 30, 2011 | 36.08 | 36.37 | 35.98 | 36.04 | 449,623 | +0.07(+0.18%) |
Dec 29, 2011 | 35.57 | 36.10 | 35.34 | 35.98 | 353,507 | +0.44(+1.25%) |
Dec 28, 2011 | 35.89 | 36.10 | 35.14 | 35.53 | 347,226 | -0.52(-1.46%) |
Dec 27, 2011 | 35.55 | 36.11 | 35.32 | 36.06 | 327,922 | +0.27(+0.76%) |
Dec 23, 2011 | 35.61 | 35.79 | 35.36 | 35.79 | 454,368 | -0.30(-0.82%) |
Dec 21, 2011 | 35.32 | 36.15 | 35.13 | 36.08 | 509,772 | +0.75(+2.11%) |
Dec 20, 2011 | 35.16 | 35.58 | 35.04 | 35.34 | 640,428 | +0.94(+2.74%) |
Dec 19, 2011 | 36.48 | 36.48 | 34.25 | 34.39 | 1,589,851 | -1.98(-5.43%) |
Dec 16, 2011 | 35.35 | 36.61 | 35.33 | 36.37 | 2,021,120 | +1.31(+3.74%) |
Dec 15, 2011 | 34.96 | 35.19 | 34.56 | 35.06 | 628,376 | +0.66(+1.93%) |
Dec 14, 2011 | 34.52 | 34.84 | 34.06 | 34.39 | 1,073,737 | -0.34(-0.97%) |
Dec 13, 2011 | 36.31 | 36.52 | 34.43 | 34.73 | 1,029,885 | -1.61(-4.42%) |
Dec 12, 2011 | 36.48 | 36.48 | 35.70 | 36.34 | 649,330 | -0.62(-1.69%) |
Dec 09, 2011 | 36.30 | 37.57 | 36.07 | 36.96 | 1,004,720 | +0.77(+2.13%) |
Dec 08, 2011 | 36.74 | 37.19 | 36.07 | 36.19 | 790,150 | -1.10(-2.95%) |
Dec 07, 2011 | 36.67 | 37.52 | 36.16 | 37.29 | 1,005,949 | +0.20(+0.53%) |
Dec 06, 2011 | 36.74 | 37.26 | 36.43 | 37.09 | 1,069,946 | -0.21(-0.57%) |
Dec 05, 2011 | 37.21 | 37.68 | 36.89 | 37.30 | 847,082 | +0.69(+1.88%) |
Dec 02, 2011 | 37.12 | 37.22 | 36.54 | 36.61 | 696,834 | +0.37(+1.02%) |
Dec 01, 2011 | 36.30 | 37.35 | 36.01 | 36.25 | 1,241,454 | -0.06(-0.16%) |
Nov 30, 2011 | 36.59 | 36.77 | 35.85 | 36.30 | 1,285,008 | +0.88(+2.48%) |
Nov 29, 2011 | 35.00 | 35.61 | 34.29 | 35.43 | 1,438,975 | -0.20(-0.55%) |
Nov 28, 2011 | 35.26 | 35.84 | 35.03 | 35.62 | 1,365,032 | +1.61(+4.72%) |
Nov 25, 2011 | 35.10 | 35.16 | 33.98 | 34.02 | 638,902 | -0.32(-0.93%) |
Nov 23, 2011 | 35.38 | 35.39 | 34.15 | 34.34 | 1,330,611 | -1.26(-3.55%) |
Nov 22, 2011 | 37.00 | 37.83 | 35.44 | 35.60 | 2,091,574 | -0.10(-0.28%) |
Nov 21, 2011 | 36.10 | 36.50 | 35.63 | 35.70 | 1,981,995 | -1.08(-2.94%) |
Nov 18, 2011 | 35.89 | 36.84 | 35.48 | 36.78 | 2,120,086 | +1.25(+3.53%) |
Nov 17, 2011 | 36.20 | 36.38 | 35.27 | 35.52 | 1,112,901 | -0.68(-1.88%) |
Nov 16, 2011 | 36.69 | 37.12 | 36.15 | 36.20 | 1,107,023 | -0.98(-2.65%) |
Nov 15, 2011 | 36.69 | 37.40 | 36.48 | 37.19 | 1,345,124 | +0.39(+1.05%) |
Nov 14, 2011 | 36.76 | 36.96 | 36.32 | 36.80 | 1,374,809 | -0.09(-0.24%) |
Nov 11, 2011 | 37.30 | 37.57 | 36.77 | 36.89 | 1,746,298 | -0.22(-0.60%) |
Nov 10, 2011 | 36.86 | 37.63 | 36.70 | 37.11 | 18,499,688 | +0.65(+1.78%) |
Nov 09, 2011 | 36.52 | 37.17 | 36.12 | 36.47 | 2,041,207 | -1.19(-3.16%) |
Nov 08, 2011 | 36.96 | 37.78 | 36.66 | 37.66 | 5,601,117 | +2.66(+7.59%) |
Nov 07, 2011 | 34.84 | 35.12 | 34.19 | 35.00 | 257,592 | +0.23(+0.66%) |
Nov 04, 2011 | 34.93 | 35.10 | 34.32 | 34.77 | 541,312 | -0.54(-1.53%) |
Nov 03, 2011 | 35.37 | 35.37 | 34.12 | 35.31 | 618,055 | +0.40(+1.15%) |
Nov 02, 2011 | 34.84 | 35.32 | 34.65 | 34.91 | 635,366 | +0.52(+1.53%) |
Nov 01, 2011 | 34.10 | 35.31 | 33.88 | 34.38 | 1,125,770 | -0.96(-2.71%) |
Oct 31, 2011 | 35.84 | 36.11 | 35.34 | 35.34 | 792,030 | -1.02(-2.80%) |
Oct 28, 2011 | 37.11 | 37.30 | 35.70 | 36.36 | 934,018 | -0.20(-0.54%) |
Oct 27, 2011 | 36.26 | 37.06 | 35.86 | 36.56 | 998,862 | +1.52(+4.35%) |
Oct 26, 2011 | 34.93 | 35.17 | 34.02 | 35.03 | 1,261,185 | +1.24(+3.66%) |
Oct 25, 2011 | 34.88 | 34.88 | 33.72 | 33.79 | 814,802 | -1.16(-3.33%) |
Oct 24, 2011 | 34.28 | 35.21 | 33.80 | 34.96 | 675,192 | +1.16(+3.44%) |
Oct 21, 2011 | 33.20 | 34.30 | 33.07 | 33.79 | 764,534 | +0.98(+2.97%) |
Oct 20, 2011 | 32.24 | 32.84 | 31.74 | 32.82 | 618,270 | +0.81(+2.54%) |
Oct 19, 2011 | 32.06 | 32.56 | 31.87 | 32.01 | 346,716 | -0.27(-0.84%) |
Oct 18, 2011 | 31.72 | 32.64 | 31.21 | 32.28 | 693,966 | +0.71(+2.23%) |
Oct 17, 2011 | 32.11 | 32.61 | 31.40 | 31.57 | 510,524 | -0.93(-2.88%) |
Oct 14, 2011 | 32.62 | 32.70 | 31.53 | 32.51 | 845,539 | +0.26(+0.81%) |
Oct 13, 2011 | 32.55 | 33.00 | 31.84 | 32.24 | 1,480,795 | -0.41(-1.26%) |
Oct 12, 2011 | 32.98 | 33.16 | 32.53 | 32.65 | 1,082,822 | +0.04(+0.13%) |
Oct 11, 2011 | 32.68 | 32.84 | 32.20 | 32.61 | 1,095,289 | -0.16(-0.48%) |
Oct 10, 2011 | 32.06 | 32.78 | 31.97 | 32.77 | 1,387,709 | +1.34(+4.25%) |
Oct 07, 2011 | 32.42 | 32.52 | 30.97 | 31.43 | 1,883,429 | -0.80(-2.47%) |
Oct 06, 2011 | 31.59 | 32.25 | 31.43 | 32.23 | 960,253 | +1.50(+4.88%) |
Oct 05, 2011 | 29.82 | 31.34 | 29.47 | 30.73 | 1,500,999 | +0.66(+2.21%) |
Oct 04, 2011 | 27.00 | 30.06 | 26.51 | 30.06 | 2,588,046 | +2.62(+9.56%) |
Oct 03, 2011 | 27.83 | 28.38 | 27.40 | 27.44 | 2,285,824 | -0.27(-0.98%) |
Sep 30, 2011 | 27.41 | 28.26 | 27.25 | 27.71 | 2,519,530 | -0.36(-1.29%) |
Sep 29, 2011 | 28.33 | 28.41 | 27.09 | 28.07 | 1,164,206 | +0.08(+0.29%) |
Sep 28, 2011 | 28.94 | 29.01 | 27.96 | 27.99 | 1,013,875 | -0.93(-3.23%) |
Sep 27, 2011 | 29.13 | 29.66 | 28.83 | 28.92 | 735,796 | +0.65(+2.29%) |
Sep 26, 2011 | 27.63 | 28.39 | 27.26 | 28.28 | 953,200 | +0.98(+3.57%) |
Sep 23, 2011 | 26.89 | 27.43 | 26.87 | 27.30 | 825,999 | +0.26(+0.97%) |
Sep 22, 2011 | 28.01 | 28.01 | 26.73 | 27.04 | 874,883 | -1.76(-6.12%) |
Sep 21, 2011 | 29.87 | 30.24 | 28.78 | 28.80 | 1,195,329 | -1.11(-3.70%) |
Sep 20, 2011 | 30.30 | 30.53 | 29.85 | 29.91 | 702,991 | -0.23(-0.76%) |
Sep 19, 2011 | 29.62 | 30.33 | 29.15 | 30.14 | 516,063 | -0.43(-1.42%) |
Sep 16, 2011 | 30.74 | 30.86 | 30.21 | 30.57 | 697,583 | -0.07(-0.21%) |
Sep 15, 2011 | 30.82 | 31.18 | 30.44 | 30.64 | 597,746 | -0.05(-0.16%) |
Sep 14, 2011 | 30.20 | 31.22 | 29.68 | 30.69 | 1,432,163 | +0.41(+1.35%) |
Sep 13, 2011 | 29.06 | 30.36 | 28.97 | 30.28 | 738,550 | +1.02(+3.50%) |
Sep 12, 2011 | 28.70 | 29.33 | 28.51 | 29.25 | 834,046 | -0.05(-0.17%) |
Sep 09, 2011 | 30.33 | 30.58 | 29.11 | 29.30 | 1,044,164 | -1.43(-4.64%) |
Sep 08, 2011 | 31.31 | 31.58 | 30.54 | 30.73 | 577,663 | -0.93(-2.93%) |
Sep 07, 2011 | 30.61 | 31.79 | 30.59 | 31.65 | 627,380 | +1.32(+4.35%) |
Sep 06, 2011 | 30.21 | 30.88 | 29.78 | 30.33 | 1,129,543 | -0.88(-2.81%) |
Sep 02, 2011 | 30.93 | 31.29 | 30.66 | 31.21 | 1,051,590 | -0.50(-1.58%) |
Sep 01, 2011 | 31.92 | 32.18 | 31.54 | 31.71 | 1,143,783 | -0.21(-0.67%) |
Aug 31, 2011 | 31.78 | 32.90 | 31.36 | 31.93 | 912,460 | -0.24(-0.74%) |
Aug 30, 2011 | 31.03 | 32.42 | 31.03 | 32.16 | 888,696 | +0.48(+1.53%) |
Aug 29, 2011 | 31.23 | 31.73 | 31.08 | 31.68 | 433,099 | +0.97(+3.15%) |
Aug 26, 2011 | 29.57 | 31.14 | 29.57 | 30.71 | 2,194,073 | +0.87(+2.91%) |
Aug 25, 2011 | 31.52 | 31.65 | 29.10 | 29.84 | 4,506,823 | +1.02(+3.53%) |
Aug 24, 2011 | 27.59 | 28.97 | 27.42 | 28.83 | 1,711,512 | +1.07(+3.87%) |
Aug 23, 2011 | 26.63 | 27.78 | 26.42 | 27.75 | 1,339,273 | +1.25(+4.70%) |
Aug 22, 2011 | 27.10 | 27.33 | 26.19 | 26.51 | 1,572,913 | +0.37(+1.41%) |
Aug 19, 2011 | 26.23 | 26.86 | 26.02 | 26.14 | 2,124,855 | -0.43(-1.60%) |
Aug 18, 2011 | 27.51 | 27.83 | 26.22 | 26.56 | 1,837,062 | -1.85(-6.52%) |
Aug 17, 2011 | 28.74 | 28.92 | 27.84 | 28.42 | 1,209,937 | -0.19(-0.66%) |
Aug 16, 2011 | 28.27 | 28.79 | 27.96 | 28.60 | 1,006,394 | -0.16(-0.57%) |
Aug 15, 2011 | 28.29 | 28.79 | 27.81 | 28.77 | 1,891,443 | +0.79(+2.81%) |
Aug 12, 2011 | 28.33 | 28.78 | 27.75 | 27.98 | 1,618,172 | +0.08(+0.29%) |
Aug 11, 2011 | 26.62 | 28.26 | 26.41 | 27.90 | 1,335,801 | +1.59(+6.05%) |
Aug 10, 2011 | 26.97 | 27.20 | 26.23 | 26.31 | 1,804,254 | -1.46(-5.26%) |
Aug 09, 2011 | 27.88 | 27.77 | 25.91 | 27.77 | 2,627,703 | +2.14(+8.35%) |
Aug 08, 2011 | 27.88 | 28.23 | 25.36 | 25.63 | 1,857,652 | -3.41(-11.74%) |
Aug 05, 2011 | 30.01 | 30.19 | 28.25 | 29.04 | 2,433,169 | -0.31(-1.06%) |
Aug 04, 2011 | 31.78 | 31.95 | 29.19 | 29.35 | 2,281,395 | -3.42(-10.43%) |
Aug 03, 2011 | 32.49 | 32.93 | 31.64 | 32.77 | 1,613,217 | -0.11(-0.32%) |
Aug 02, 2011 | 34.22 | 34.28 | 32.45 | 32.88 | 2,491,250 | -2.15(-6.13%) |
Aug 01, 2011 | 35.66 | 35.66 | 34.59 | 35.02 | 974,752 | -0.10(-0.28%) |
Jul 29, 2011 | 34.98 | 35.47 | 34.66 | 35.12 | 777,471 | -0.30(-0.83%) |
Jul 28, 2011 | 35.93 | 36.16 | 35.40 | 35.42 | 387,933 | -0.36(-1.01%) |
Jul 27, 2011 | 36.68 | 36.68 | 35.61 | 35.78 | 656,832 | -1.17(-3.17%) |
Jul 26, 2011 | 36.93 | 37.42 | 36.87 | 36.95 | 425,753 | +0.11(+0.29%) |
Jul 25, 2011 | 37.16 | 37.43 | 36.80 | 36.84 | 473,795 | -0.60(-1.60%) |
Jul 22, 2011 | 37.34 | 37.66 | 37.34 | 37.44 | 672,152 | +0.15(+0.40%) |
Jul 21, 2011 | 37.33 | 37.52 | 37.11 | 37.30 | 455,196 | +0.25(+0.66%) |
Jul 20, 2011 | 37.58 | 37.58 | 36.80 | 37.05 | 522,964 | -0.36(-0.96%) |
Jul 19, 2011 | 37.16 | 37.63 | 37.06 | 37.41 | 1,040,761 | +0.48(+1.29%) |
Jul 18, 2011 | 36.92 | 37.19 | 36.62 | 36.93 | 411,248 | -0.64(-1.70%) |
Jul 15, 2011 | 37.95 | 37.98 | 37.16 | 37.57 | 334,326 | -0.26(-0.69%) |
Jul 14, 2011 | 38.19 | 38.23 | 37.62 | 37.84 | 555,068 | -0.14(-0.37%) |
Jul 13, 2011 | 37.93 | 38.57 | 37.84 | 37.98 | 951,253 | +0.21(+0.56%) |
Jul 12, 2011 | 37.30 | 38.24 | 37.20 | 37.76 | 1,042,976 | -0.23(-0.60%) |
Jul 11, 2011 | 37.98 | 38.25 | 37.71 | 37.99 | 423,675 | -0.83(-2.13%) |
Jul 08, 2011 | 38.67 | 38.84 | 38.35 | 38.82 | 797,913 | -0.54(-1.37%) |
Jul 07, 2011 | 39.30 | 39.60 | 39.12 | 39.36 | 1,287,407 | +0.48(+1.22%) |
Jul 06, 2011 | 39.03 | 39.19 | 38.69 | 38.89 | 463,298 | -0.14(-0.36%) |
Jul 05, 2011 | 38.74 | 39.30 | 38.62 | 39.03 | 583,851 | -0.01(-0.02%) |
Jul 01, 2011 | 38.39 | 39.12 | 38.39 | 39.03 | 1,032,151 | +0.66(+1.71%) |
Jun 30, 2011 | 37.94 | 38.94 | 37.89 | 38.38 | 1,199,876 | +0.41(+1.08%) |
Jun 29, 2011 | 37.54 | 38.25 | 37.48 | 37.97 | 968,549 | +0.67(+1.80%) |
Jun 28, 2011 | 36.28 | 37.35 | 36.28 | 37.30 | 554,163 | +0.89(+2.43%) |
Jun 27, 2011 | 35.84 | 36.49 | 35.60 | 36.41 | 435,222 | +0.46(+1.28%) |
Jun 24, 2011 | 36.16 | 36.20 | 35.57 | 35.95 | 760,806 | -0.30(-0.81%) |
Jun 23, 2011 | 35.40 | 36.35 | 35.27 | 36.25 | 1,566,439 | +0.43(+1.21%) |
Jun 22, 2011 | 35.58 | 36.13 | 35.25 | 35.81 | 1,198,008 | -0.11(-0.30%) |
Jun 21, 2011 | 35.11 | 36.07 | 34.78 | 35.92 | 780,689 | +0.88(+2.50%) |
Jun 20, 2011 | 34.82 | 35.08 | 34.79 | 35.04 | 550,378 | +1.22(+3.61%) |
Jun 17, 2011 | 34.31 | 34.47 | 33.77 | 33.82 | 832,297 | -0.25(-0.72%) |
Jun 16, 2011 | 34.32 | 34.50 | 33.71 | 34.06 | 749,253 | -0.52(-1.52%) |
Jun 15, 2011 | 35.06 | 35.32 | 34.35 | 34.59 | 888,005 | -0.88(-2.47%) |
Jun 14, 2011 | 34.99 | 35.72 | 34.88 | 35.47 | 489,972 | +0.88(+2.54%) |
Jun 13, 2011 | 35.18 | 35.28 | 34.46 | 34.59 | 966,909 | -0.47(-1.33%) |
Jun 10, 2011 | 35.73 | 35.91 | 34.80 | 35.06 | 768,050 | -1.10(-3.04%) |
Jun 09, 2011 | 35.25 | 36.30 | 35.21 | 36.16 | 1,418,496 | +1.00(+2.85%) |
Jun 08, 2011 | 35.27 | 35.50 | 34.57 | 35.16 | 872,171 | -0.36(-1.02%) |
Jun 07, 2011 | 35.96 | 36.48 | 35.50 | 35.52 | 658,037 | +0.07(+0.21%) |
Jun 06, 2011 | 36.35 | 36.35 | 35.37 | 35.44 | 566,141 | -0.81(-2.24%) |
Jun 03, 2011 | 36.51 | 36.64 | 36.17 | 36.25 | 953,944 | +1.34(+3.85%) |
May 24, 2011 | 34.74 | 35.06 | 34.66 | 34.91 | 640,086 | +0.27(+0.78%) |
May 23, 2011 | 34.13 | 34.93 | 34.09 | 34.64 | 765,981 | -0.06(-0.17%) |
May 20, 2011 | 35.05 | 35.23 | 34.43 | 34.70 | 1,079,303 | -0.43(-1.21%) |
May 19, 2011 | 35.34 | 35.79 | 34.90 | 35.12 | 796,437 | -0.35(-0.99%) |
May 18, 2011 | 34.71 | 35.56 | 34.51 | 35.48 | 686,421 | +0.76(+2.20%) |
May 17, 2011 | 35.21 | 35.33 | 34.65 | 34.71 | 818,375 | -0.77(-2.17%) |
May 16, 2011 | 35.21 | 35.56 | 35.01 | 35.48 | 1,284,015 | +0.02(+0.05%) |
May 13, 2011 | 35.25 | 35.74 | 35.20 | 35.47 | 764,845 | -0.10(-0.28%) |
May 12, 2011 | 34.80 | 35.61 | 34.48 | 35.57 | 1,530,881 | +0.62(+1.78%) |
May 11, 2011 | 34.99 | 35.29 | 34.84 | 34.94 | 3,731,780 | -0.34(-0.95%) |
May 10, 2011 | 34.61 | 35.34 | 34.46 | 35.28 | 1,859,184 | +0.62(+1.80%) |
May 09, 2011 | 33.93 | 34.85 | 33.93 | 34.66 | 2,085,471 | +1.04(+3.10%) |
May 06, 2011 | 33.61 | 33.90 | 33.14 | 33.61 | 1,298,908 | +0.45(+1.36%) |
May 05, 2011 | 33.61 | 33.90 | 33.08 | 33.16 | 1,537,267 | -0.71(-2.08%) |
May 04, 2011 | 34.48 | 34.57 | 33.60 | 33.87 | 1,065,099 | -0.72(-2.09%) |
May 03, 2011 | 35.18 | 35.27 | 34.35 | 34.59 | 508,653 | -0.65(-1.84%) |
May 02, 2011 | 35.29 | 35.30 | 35.11 | 35.24 | 668,969 | -0.63(-1.76%) |
Apr 29, 2011 | 35.83 | 36.10 | 35.68 | 35.87 | 643,617 | +0.14(+0.39%) |
Apr 28, 2011 | 35.88 | 36.02 | 35.57 | 35.73 | 445,883 | -0.23(-0.64%) |
Apr 27, 2011 | 35.90 | 36.11 | 35.62 | 35.96 | 364,135 | +0.02(+0.07%) |
Apr 26, 2011 | 36.03 | 36.11 | 35.78 | 35.93 | 435,094 | +0.11(+0.30%) |
Apr 25, 2011 | 36.10 | 36.11 | 35.52 | 35.83 | 577,109 | -0.64(-1.75%) |
Apr 21, 2011 | 36.68 | 36.73 | 36.13 | 36.47 | 437,186 | +0.11(+0.29%) |
Apr 20, 2011 | 35.61 | 36.42 | 35.44 | 36.36 | 950,138 | +1.34(+3.84%) |
Apr 19, 2011 | 35.70 | 35.71 | 34.99 | 35.02 | 555,699 | -0.58(-1.64%) |
Apr 18, 2011 | 35.46 | 35.69 | 34.79 | 35.60 | 700,603 | -0.39(-1.07%) |
Apr 15, 2011 | 36.20 | 36.33 | 35.56 | 35.98 | 649,517 | -0.22(-0.61%) |
Apr 14, 2011 | 36.09 | 36.31 | 35.74 | 36.20 | 880,923 | -0.03(-0.09%) |
Apr 13, 2011 | 36.70 | 36.73 | 35.79 | 36.24 | 531,263 | -0.16(-0.43%) |
Apr 12, 2011 | 37.07 | 37.41 | 36.39 | 36.39 | 861,382 | -0.99(-2.65%) |
Apr 11, 2011 | 37.44 | 37.86 | 37.07 | 37.39 | 351,683 | -0.13(-0.35%) |
Apr 08, 2011 | 37.62 | 37.82 | 37.01 | 37.52 | 482,013 | -0.25(-0.67%) |
Apr 07, 2011 | 37.58 | 38.25 | 37.33 | 37.77 | 537,919 | +0.20(+0.55%) |
Apr 06, 2011 | 38.03 | 38.11 | 37.28 | 37.57 | 627,260 | -0.56(-1.46%) |
Apr 05, 2011 | 37.59 | 38.72 | 37.59 | 38.12 | 406,566 | +0.29(+0.76%) |
Apr 04, 2011 | 37.80 | 37.86 | 37.28 | 37.84 | 490,425 | -0.01(-0.02%) |
Apr 01, 2011 | 37.73 | 38.07 | 37.48 | 37.84 | 540,149 | +0.11(+0.30%) |
Mar 31, 2011 | 36.87 | 37.75 | 36.66 | 37.73 | 657,634 | +0.75(+2.04%) |
Mar 30, 2011 | 35.93 | 37.11 | 35.66 | 36.98 | 1,045,393 | +0.25(+0.67%) |
Mar 29, 2011 | 36.38 | 37.45 | 36.16 | 36.73 | 1,004,772 | +0.70(+1.93%) |
Mar 28, 2011 | 36.76 | 36.94 | 35.89 | 36.03 | 1,240,634 | -0.65(-1.77%) |
Mar 25, 2011 | 37.55 | 37.61 | 36.66 | 36.68 | 784,560 | -0.84(-2.23%) |
Mar 24, 2011 | 37.31 | 37.77 | 37.26 | 37.52 | 519,793 | +0.53(+1.44%) |
Mar 23, 2011 | 36.28 | 37.65 | 36.19 | 36.98 | 1,078,972 | +0.54(+1.48%) |
Mar 22, 2011 | 36.43 | 36.64 | 36.21 | 36.44 | 420,160 | +0.25(+0.70%) |
Mar 21, 2011 | 36.10 | 36.56 | 36.01 | 36.19 | 940,140 | +1.53(+4.42%) |
Mar 18, 2011 | 34.46 | 34.79 | 33.91 | 34.66 | 1,472,930 | +0.62(+1.83%) |
Mar 17, 2011 | 34.18 | 34.46 | 33.76 | 34.03 | 607,372 | +0.26(+0.78%) |
Mar 16, 2011 | 34.36 | 35.02 | 33.44 | 33.77 | 1,111,290 | -1.16(-3.31%) |
Mar 15, 2011 | 34.73 | 35.43 | 34.66 | 34.93 | 744,719 | -0.51(-1.43%) |
Mar 14, 2011 | 35.84 | 36.17 | 35.00 | 35.43 | 505,739 | -0.66(-1.82%) |
Mar 11, 2011 | 35.73 | 36.22 | 35.55 | 36.09 | 454,852 | +0.13(+0.36%) |
Mar 10, 2011 | 35.57 | 36.13 | 35.34 | 35.96 | 540,707 | +0.18(+0.50%) |
Mar 09, 2011 | 35.75 | 36.09 | 35.46 | 35.78 | 593,386 | +0.09(+0.25%) |
Mar 08, 2011 | 35.79 | 36.15 | 35.52 | 35.69 | 572,005 | -0.02(-0.05%) |
Mar 07, 2011 | 36.54 | 36.88 | 35.15 | 35.70 | 973,521 | -0.87(-2.38%) |
Mar 04, 2011 | 36.97 | 36.97 | 35.89 | 36.57 | 435,484 | -0.40(-1.09%) |
Mar 03, 2011 | 36.97 | 37.02 | 36.20 | 36.98 | 389,160 | +0.44(+1.21%) |
Mar 02, 2011 | 35.91 | 36.67 | 35.76 | 36.53 | 584,855 | +0.95(+2.67%) |