Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 33.03 | 33.19 | 32.94 | 33.00 | 1,945,059 | -0.05(-0.14%) |
Feb 28, 2012 | 32.98 | 33.20 | 32.89 | 33.05 | 1,214,595 | +0.12(+0.37%) |
Feb 27, 2012 | 33.00 | 33.11 | 32.87 | 32.93 | 1,097,468 | -0.06(-0.18%) |
Feb 24, 2012 | 33.41 | 33.46 | 32.96 | 32.99 | 1,134,087 | -0.36(-1.08%) |
Feb 23, 2012 | 33.21 | 33.44 | 33.11 | 33.35 | 958,360 | -0.01(-0.02%) |
Feb 22, 2012 | 33.62 | 33.76 | 33.31 | 33.36 | 1,786,103 | -0.33(-0.98%) |
Feb 21, 2012 | 34.23 | 34.23 | 33.59 | 33.69 | 1,355,210 | -0.44(-1.28%) |
Feb 17, 2012 | 33.87 | 34.25 | 33.61 | 34.12 | 2,194,416 | +0.25(+0.73%) |
Feb 16, 2012 | 33.99 | 34.54 | 33.62 | 33.88 | 4,145,824 | +0.93(+2.83%) |
Feb 15, 2012 | 33.13 | 33.46 | 32.94 | 32.94 | 1,342,552 | -0.12(-0.36%) |
Feb 14, 2012 | 32.86 | 33.06 | 32.73 | 33.06 | 1,152,052 | +0.19(+0.57%) |
Feb 13, 2012 | 32.62 | 32.90 | 32.61 | 32.88 | 1,440,129 | +0.45(+1.39%) |
Feb 10, 2012 | 32.75 | 32.82 | 32.43 | 32.43 | 1,323,639 | -0.55(-1.66%) |
Feb 09, 2012 | 32.84 | 33.00 | 32.72 | 32.97 | 1,061,587 | +0.15(+0.46%) |
Feb 08, 2012 | 32.99 | 33.08 | 32.75 | 32.82 | 799,329 | -0.20(-0.59%) |
Feb 07, 2012 | 32.64 | 33.12 | 32.64 | 33.02 | 1,059,249 | +0.26(+0.80%) |
Feb 06, 2012 | 32.91 | 32.98 | 32.64 | 32.76 | 789,902 | -0.24(-0.73%) |
Feb 03, 2012 | 32.89 | 33.18 | 32.85 | 33.00 | 1,183,503 | +0.38(+1.17%) |
Feb 02, 2012 | 32.95 | 33.04 | 32.46 | 32.61 | 1,089,036 | -0.26(-0.78%) |
Feb 01, 2012 | 32.48 | 33.07 | 32.46 | 32.87 | 1,194,172 | +0.65(+2.03%) |
Jan 31, 2012 | 32.04 | 32.25 | 31.83 | 32.22 | 1,219,272 | +0.26(+0.82%) |
Jan 30, 2012 | 32.08 | 32.17 | 31.83 | 31.95 | 842,790 | -0.26(-0.79%) |
Jan 27, 2012 | 32.39 | 32.39 | 31.98 | 32.21 | 1,085,188 | -0.22(-0.67%) |
Jan 26, 2012 | 32.41 | 32.63 | 32.20 | 32.43 | 1,173,019 | +0.14(+0.42%) |
Jan 25, 2012 | 32.10 | 32.38 | 32.03 | 32.29 | 1,537,707 | +0.11(+0.35%) |
Jan 24, 2012 | 32.34 | 32.82 | 32.10 | 32.18 | 2,090,737 | -0.87(-2.64%) |
Jan 23, 2012 | 32.96 | 33.18 | 32.84 | 33.05 | 1,311,091 | +0.00(+0.00%) |
Jan 20, 2012 | 32.76 | 33.13 | 32.74 | 33.05 | 1,442,266 | +0.35(+1.06%) |
Jan 19, 2012 | 32.88 | 32.90 | 32.67 | 32.70 | 1,803,136 | -0.21(-0.64%) |
Jan 18, 2012 | 32.76 | 32.92 | 32.55 | 32.91 | 1,441,121 | +0.15(+0.46%) |
Jan 17, 2012 | 33.29 | 33.39 | 32.75 | 32.76 | 1,724,529 | -0.24(-0.73%) |
Jan 13, 2012 | 33.32 | 33.51 | 32.97 | 33.00 | 1,287,431 | -0.57(-1.70%) |
Jan 12, 2012 | 33.76 | 33.84 | 33.57 | 33.58 | 1,418,180 | -0.11(-0.33%) |
Jan 11, 2012 | 33.43 | 33.71 | 33.35 | 33.69 | 1,229,696 | +0.14(+0.43%) |
Jan 10, 2012 | 33.11 | 33.68 | 33.11 | 33.55 | 1,386,781 | +0.67(+2.03%) |
Jan 09, 2012 | 32.79 | 32.96 | 32.64 | 32.88 | 914,078 | +0.15(+0.46%) |
Jan 06, 2012 | 32.55 | 32.82 | 32.46 | 32.73 | 1,285,497 | +0.13(+0.39%) |
Jan 05, 2012 | 32.37 | 32.62 | 31.83 | 32.60 | 1,489,095 | +0.11(+0.35%) |
Jan 04, 2012 | 32.72 | 32.76 | 32.36 | 32.49 | 974,995 | -0.22(-0.67%) |
Dec 30, 2011 | 32.88 | 32.88 | 32.67 | 32.70 | 618,948 | -0.14(-0.43%) |
Dec 29, 2011 | 32.70 | 32.92 | 32.67 | 32.85 | 572,138 | +0.26(+0.81%) |
Dec 28, 2011 | 33.09 | 33.11 | 32.52 | 32.58 | 846,012 | -0.49(-1.48%) |
Dec 27, 2011 | 32.96 | 33.16 | 32.90 | 33.07 | 551,796 | +0.02(+0.07%) |
Dec 23, 2011 | 32.82 | 33.09 | 32.75 | 33.05 | 799,450 | +0.44(+1.36%) |
Dec 21, 2011 | 32.15 | 32.63 | 31.98 | 32.61 | 1,451,447 | +0.35(+1.09%) |
Dec 20, 2011 | 31.86 | 32.37 | 31.84 | 32.25 | 1,552,427 | +0.83(+2.63%) |
Dec 19, 2011 | 32.07 | 32.16 | 31.39 | 31.43 | 1,481,894 | -0.60(-1.88%) |
Dec 16, 2011 | 31.64 | 32.10 | 31.63 | 32.03 | 3,199,560 | +0.52(+1.64%) |
Dec 15, 2011 | 30.92 | 31.56 | 30.89 | 31.51 | 2,677,619 | +0.91(+2.97%) |
Dec 14, 2011 | 30.40 | 30.80 | 30.35 | 30.60 | 2,163,414 | +0.11(+0.37%) |
Dec 13, 2011 | 31.10 | 31.33 | 30.40 | 30.49 | 2,764,637 | -0.47(-1.53%) |
Dec 12, 2011 | 30.85 | 30.98 | 30.64 | 30.96 | 1,171,245 | -0.14(-0.43%) |
Dec 09, 2011 | 30.85 | 31.16 | 30.85 | 31.10 | 1,145,180 | +0.29(+0.95%) |
Dec 08, 2011 | 30.97 | 30.98 | 30.60 | 30.80 | 1,635,099 | -0.32(-1.01%) |
Dec 07, 2011 | 30.97 | 31.23 | 30.82 | 31.12 | 1,588,650 | +0.05(+0.15%) |
Dec 06, 2011 | 30.59 | 31.17 | 30.46 | 31.07 | 1,369,667 | +0.40(+1.30%) |
Dec 05, 2011 | 30.67 | 30.82 | 30.41 | 30.68 | 1,220,210 | +0.25(+0.81%) |
Dec 02, 2011 | 30.40 | 30.47 | 30.23 | 30.43 | 1,512,779 | +0.20(+0.65%) |
Dec 01, 2011 | 30.43 | 30.53 | 30.06 | 30.23 | 1,769,267 | -0.26(-0.84%) |
Nov 30, 2011 | 30.47 | 30.50 | 30.11 | 30.49 | 1,864,523 | +0.82(+2.76%) |
Nov 29, 2011 | 29.15 | 29.71 | 28.96 | 29.67 | 2,247,073 | +0.57(+1.96%) |
Nov 28, 2011 | 28.96 | 29.20 | 28.78 | 29.10 | 1,163,408 | +0.80(+2.81%) |
Nov 25, 2011 | 28.41 | 28.57 | 28.30 | 28.30 | 568,854 | -0.12(-0.42%) |
Nov 23, 2011 | 28.50 | 28.65 | 28.33 | 28.42 | 976,026 | -0.41(-1.42%) |
Nov 22, 2011 | 28.92 | 29.00 | 28.63 | 28.83 | 1,088,181 | -0.05(-0.18%) |
Nov 21, 2011 | 29.15 | 29.16 | 28.60 | 28.88 | 1,554,899 | -0.59(-2.00%) |
Nov 18, 2011 | 29.63 | 29.64 | 29.23 | 29.47 | 1,448,263 | +0.07(+0.23%) |
Nov 17, 2011 | 29.58 | 29.64 | 29.17 | 29.41 | 1,622,476 | -0.22(-0.75%) |
Nov 16, 2011 | 30.21 | 30.25 | 29.63 | 29.63 | 2,777,532 | -0.84(-2.76%) |
Nov 15, 2011 | 30.19 | 30.54 | 30.11 | 30.47 | 941,265 | +0.16(+0.52%) |
Nov 14, 2011 | 30.38 | 30.38 | 30.01 | 30.31 | 1,237,923 | -0.24(-0.78%) |
Nov 11, 2011 | 30.09 | 30.55 | 30.09 | 30.55 | 1,319,554 | +0.73(+2.45%) |
Nov 10, 2011 | 29.76 | 29.86 | 29.27 | 29.82 | 1,396,848 | +0.31(+1.06%) |
Nov 09, 2011 | 29.47 | 29.67 | 29.41 | 29.51 | 2,141,465 | -0.42(-1.42%) |
Nov 08, 2011 | 29.68 | 29.93 | 29.40 | 29.93 | 1,968,652 | +0.42(+1.44%) |
Nov 07, 2011 | 29.01 | 29.57 | 28.91 | 29.51 | 1,675,078 | +0.56(+1.93%) |
Nov 04, 2011 | 28.98 | 29.40 | 28.87 | 28.95 | 2,584,045 | -0.21(-0.72%) |
Nov 03, 2011 | 29.30 | 29.43 | 28.97 | 29.16 | 2,522,023 | +0.11(+0.38%) |
Nov 02, 2011 | 29.64 | 30.27 | 28.49 | 29.05 | 4,342,001 | -0.99(-3.30%) |
Nov 01, 2011 | 30.81 | 31.06 | 30.03 | 30.04 | 2,038,557 | -1.50(-4.75%) |
Oct 31, 2011 | 31.74 | 32.03 | 31.54 | 31.54 | 1,823,452 | -0.46(-1.44%) |
Oct 28, 2011 | 31.40 | 32.06 | 31.40 | 32.00 | 2,561,575 | +0.68(+2.16%) |
Oct 27, 2011 | 31.86 | 31.86 | 31.19 | 31.32 | 2,592,924 | +0.10(+0.33%) |
Oct 26, 2011 | 31.19 | 31.28 | 30.78 | 31.21 | 1,621,591 | +0.35(+1.13%) |
Oct 25, 2011 | 31.00 | 31.13 | 30.64 | 30.86 | 1,301,248 | -0.27(-0.86%) |
Oct 24, 2011 | 30.99 | 31.25 | 30.94 | 31.13 | 1,063,716 | +0.07(+0.24%) |
Oct 21, 2011 | 30.75 | 31.07 | 30.72 | 31.06 | 1,341,209 | +0.61(+2.01%) |
Oct 20, 2011 | 30.62 | 30.90 | 30.06 | 30.45 | 2,216,824 | -0.20(-0.66%) |
Oct 19, 2011 | 31.18 | 31.18 | 30.48 | 30.65 | 1,431,977 | -0.57(-1.84%) |
Oct 18, 2011 | 30.56 | 31.53 | 30.37 | 31.22 | 1,259,951 | +0.56(+1.82%) |
Oct 17, 2011 | 31.12 | 31.21 | 30.59 | 30.66 | 1,215,705 | -0.45(-1.46%) |
Oct 14, 2011 | 31.45 | 31.48 | 30.93 | 31.12 | 978,294 | +0.00(+0.00%) |
Oct 13, 2011 | 31.07 | 31.24 | 30.56 | 31.12 | 1,302,081 | -0.07(-0.24%) |
Oct 12, 2011 | 31.49 | 31.52 | 31.18 | 31.19 | 1,088,358 | -0.10(-0.31%) |
Oct 11, 2011 | 31.25 | 31.37 | 31.06 | 31.29 | 1,310,921 | -0.12(-0.38%) |
Oct 10, 2011 | 31.01 | 31.41 | 30.91 | 31.41 | 986,392 | +0.86(+2.83%) |
Oct 07, 2011 | 30.77 | 30.98 | 30.33 | 30.54 | 1,500,599 | -0.12(-0.39%) |
Oct 06, 2011 | 30.31 | 30.70 | 30.16 | 30.66 | 1,865,124 | +0.83(+2.80%) |
Oct 05, 2011 | 29.52 | 29.88 | 29.22 | 29.83 | 1,458,388 | +0.41(+1.39%) |
Oct 04, 2011 | 28.30 | 29.46 | 28.30 | 29.42 | 1,781,564 | +0.86(+3.03%) |
Oct 03, 2011 | 29.33 | 29.64 | 28.56 | 28.56 | 2,032,756 | -0.95(-3.21%) |
Sep 30, 2011 | 29.68 | 29.89 | 29.44 | 29.50 | 1,383,941 | -0.51(-1.71%) |
Sep 29, 2011 | 29.52 | 30.02 | 29.40 | 30.02 | 1,949,841 | +0.91(+3.12%) |
Sep 28, 2011 | 30.36 | 30.53 | 29.08 | 29.11 | 1,891,921 | -1.25(-4.12%) |
Sep 27, 2011 | 30.19 | 30.63 | 29.96 | 30.36 | 1,474,438 | +0.71(+2.39%) |
Sep 26, 2011 | 29.40 | 29.66 | 29.08 | 29.65 | 1,290,249 | +0.51(+1.74%) |
Sep 23, 2011 | 29.08 | 29.48 | 29.03 | 29.14 | 1,570,406 | -0.13(-0.46%) |
Sep 22, 2011 | 29.64 | 29.73 | 28.84 | 29.28 | 2,923,358 | -0.98(-3.25%) |
Sep 21, 2011 | 31.51 | 31.54 | 30.26 | 30.26 | 1,333,679 | -1.30(-4.11%) |
Sep 20, 2011 | 31.63 | 31.97 | 31.55 | 31.56 | 1,628,222 | +0.10(+0.31%) |
Sep 19, 2011 | 31.46 | 31.60 | 31.30 | 31.46 | 1,521,067 | -0.42(-1.33%) |
Sep 16, 2011 | 31.94 | 32.15 | 31.80 | 31.89 | 2,196,146 | +0.01(+0.05%) |
Sep 15, 2011 | 31.68 | 31.97 | 31.44 | 31.87 | 1,282,251 | +0.54(+1.71%) |
Sep 14, 2011 | 31.24 | 31.65 | 30.85 | 31.33 | 1,786,527 | +0.17(+0.55%) |
Sep 13, 2011 | 30.98 | 31.21 | 30.72 | 31.16 | 1,260,949 | +0.26(+0.84%) |
Sep 12, 2011 | 30.81 | 31.13 | 30.47 | 30.90 | 1,791,157 | -0.23(-0.74%) |
Sep 09, 2011 | 31.30 | 31.45 | 31.07 | 31.13 | 1,532,724 | -0.51(-1.60%) |
Sep 08, 2011 | 31.70 | 32.01 | 31.60 | 31.64 | 1,481,307 | -0.28(-0.86%) |
Sep 07, 2011 | 31.77 | 32.01 | 31.62 | 31.92 | 1,446,523 | +0.42(+1.35%) |
Sep 06, 2011 | 30.97 | 31.56 | 30.92 | 31.49 | 1,917,471 | -0.28(-0.89%) |
Sep 02, 2011 | 31.77 | 32.05 | 31.74 | 31.77 | 1,284,821 | -0.44(-1.36%) |
Sep 01, 2011 | 32.65 | 32.70 | 32.16 | 32.21 | 1,377,680 | -0.37(-1.14%) |
Aug 31, 2011 | 32.44 | 32.74 | 32.36 | 32.59 | 1,874,172 | +0.25(+0.78%) |
Aug 30, 2011 | 32.25 | 32.54 | 32.04 | 32.33 | 1,597,881 | +0.08(+0.25%) |
Aug 29, 2011 | 31.92 | 32.28 | 31.86 | 32.25 | 2,284,996 | +0.71(+2.24%) |
Aug 26, 2011 | 31.38 | 31.85 | 30.69 | 31.54 | 2,094,100 | +0.08(+0.26%) |
Aug 25, 2011 | 31.99 | 32.02 | 31.41 | 31.46 | 1,744,847 | -0.42(-1.32%) |
Aug 24, 2011 | 31.81 | 32.01 | 31.58 | 31.88 | 2,681,424 | -0.16(-0.51%) |
Aug 23, 2011 | 31.90 | 32.05 | 31.62 | 32.05 | 2,183,830 | +0.24(+0.77%) |
Aug 22, 2011 | 32.22 | 32.30 | 31.73 | 31.80 | 2,492,784 | +0.11(+0.35%) |
Aug 19, 2011 | 31.70 | 32.50 | 31.65 | 31.69 | 2,024,950 | -0.40(-1.24%) |
Aug 18, 2011 | 32.12 | 32.23 | 31.62 | 32.09 | 1,726,851 | -0.63(-1.92%) |
Aug 17, 2011 | 32.84 | 33.01 | 32.56 | 32.72 | 1,276,100 | +0.12(+0.36%) |
Aug 16, 2011 | 32.31 | 32.93 | 32.25 | 32.60 | 1,447,308 | -0.14(-0.43%) |
Aug 15, 2011 | 32.20 | 32.80 | 32.05 | 32.74 | 1,566,962 | +0.77(+2.40%) |
Aug 12, 2011 | 31.62 | 32.16 | 31.42 | 31.97 | 3,433,454 | +0.55(+1.74%) |
Aug 11, 2011 | 30.40 | 31.72 | 30.11 | 31.42 | 2,776,966 | +1.19(+3.94%) |
Aug 10, 2011 | 31.27 | 31.39 | 30.13 | 30.23 | 3,559,810 | -1.56(-4.91%) |
Aug 09, 2011 | 31.05 | 31.82 | 29.95 | 31.79 | 4,078,427 | +1.66(+5.49%) |
Aug 08, 2011 | 31.05 | 31.26 | 30.14 | 30.14 | 3,873,704 | -1.30(-4.14%) |
Aug 05, 2011 | 31.35 | 31.77 | 30.75 | 31.44 | 3,248,797 | +0.40(+1.29%) |
Aug 04, 2011 | 32.27 | 32.56 | 31.02 | 31.04 | 3,096,655 | -1.63(-5.00%) |
Aug 03, 2011 | 32.31 | 32.83 | 32.23 | 32.67 | 3,250,972 | -0.10(-0.29%) |
Aug 02, 2011 | 32.28 | 32.87 | 32.16 | 32.77 | 5,030,813 | -0.22(-0.67%) |
Aug 01, 2011 | 33.50 | 33.62 | 32.77 | 32.99 | 1,579,343 | -0.31(-0.93%) |
Jul 29, 2011 | 33.21 | 33.55 | 33.10 | 33.30 | 1,282,286 | -0.16(-0.46%) |
Jul 28, 2011 | 33.61 | 33.80 | 33.41 | 33.46 | 1,360,498 | -0.13(-0.40%) |
Jul 27, 2011 | 33.76 | 33.97 | 33.55 | 33.59 | 1,072,960 | -0.27(-0.81%) |
Jul 26, 2011 | 33.99 | 34.10 | 33.85 | 33.86 | 659,957 | -0.13(-0.39%) |
Jul 25, 2011 | 34.13 | 34.29 | 33.98 | 34.00 | 822,257 | -0.41(-1.18%) |
Jul 22, 2011 | 34.34 | 34.53 | 34.17 | 34.40 | 1,325,053 | +0.07(+0.19%) |
Jul 21, 2011 | 33.87 | 34.37 | 33.72 | 34.34 | 1,535,029 | +0.75(+2.22%) |
Jul 20, 2011 | 33.01 | 33.73 | 32.95 | 33.59 | 1,425,431 | +0.46(+1.38%) |
Jul 19, 2011 | 32.78 | 33.14 | 32.66 | 33.13 | 1,380,166 | +0.43(+1.31%) |
Jul 18, 2011 | 33.01 | 33.01 | 32.46 | 32.70 | 1,574,590 | -0.43(-1.29%) |
Jul 15, 2011 | 33.11 | 33.23 | 32.86 | 33.13 | 1,822,510 | +0.18(+0.56%) |
Jul 14, 2011 | 32.68 | 33.22 | 32.67 | 32.95 | 2,102,829 | +0.40(+1.23%) |
Jul 13, 2011 | 32.38 | 32.66 | 32.27 | 32.55 | 1,151,172 | +0.24(+0.73%) |
Jul 12, 2011 | 31.97 | 32.39 | 31.96 | 32.31 | 2,996,120 | +0.16(+0.48%) |
Jul 11, 2011 | 32.64 | 32.73 | 32.13 | 32.16 | 1,720,104 | -0.78(-2.36%) |
Jul 08, 2011 | 33.08 | 33.10 | 32.84 | 32.93 | 1,180,701 | -0.37(-1.11%) |
Jul 07, 2011 | 33.42 | 33.52 | 33.22 | 33.30 | 1,824,579 | +0.04(+0.11%) |
Jul 06, 2011 | 33.31 | 33.39 | 33.13 | 33.27 | 1,035,079 | -0.04(-0.13%) |
Jul 05, 2011 | 33.52 | 33.63 | 33.27 | 33.31 | 1,310,845 | -0.19(-0.57%) |
Jul 01, 2011 | 33.27 | 33.56 | 33.15 | 33.50 | 1,098,779 | +0.43(+1.30%) |
Jun 30, 2011 | 33.24 | 33.28 | 32.98 | 33.07 | 1,263,453 | -0.02(-0.07%) |
Jun 29, 2011 | 32.91 | 33.29 | 32.87 | 33.10 | 1,139,510 | +0.27(+0.81%) |
Jun 28, 2011 | 32.82 | 32.90 | 32.78 | 32.83 | 1,194,607 | +0.10(+0.29%) |
Jun 27, 2011 | 32.78 | 33.15 | 32.66 | 32.73 | 981,724 | -0.01(-0.02%) |
Jun 24, 2011 | 33.34 | 33.45 | 32.70 | 32.74 | 1,735,425 | -0.58(-1.75%) |
Jun 23, 2011 | 33.10 | 33.35 | 33.01 | 33.32 | 1,454,621 | -0.10(-0.31%) |
Jun 22, 2011 | 33.12 | 33.57 | 33.02 | 33.43 | 1,225,975 | +0.23(+0.69%) |
Jun 21, 2011 | 33.26 | 33.36 | 33.16 | 33.20 | 1,710,087 | +0.16(+0.47%) |
Jun 20, 2011 | 33.10 | 33.10 | 32.98 | 33.04 | 1,284,762 | +0.04(+0.13%) |
Jun 17, 2011 | 32.89 | 33.07 | 32.80 | 33.00 | 1,877,890 | +0.34(+1.04%) |
Jun 16, 2011 | 32.67 | 32.84 | 32.50 | 32.66 | 1,471,974 | +0.02(+0.07%) |
Jun 15, 2011 | 32.91 | 33.01 | 32.47 | 32.64 | 1,548,991 | -0.43(-1.30%) |
Jun 14, 2011 | 32.90 | 33.13 | 32.76 | 33.07 | 1,535,315 | +0.35(+1.06%) |
Jun 13, 2011 | 32.50 | 32.82 | 32.09 | 32.72 | 2,555,039 | +0.03(+0.09%) |
Jun 10, 2011 | 32.93 | 33.06 | 32.64 | 32.69 | 1,576,718 | -0.38(-1.16%) |
Jun 09, 2011 | 32.90 | 33.10 | 32.81 | 33.07 | 1,443,921 | +0.18(+0.56%) |
Jun 08, 2011 | 32.56 | 32.98 | 32.53 | 32.89 | 1,656,376 | +0.23(+0.70%) |
Jun 07, 2011 | 32.72 | 32.91 | 32.53 | 32.66 | 1,260,627 | +0.10(+0.32%) |
Jun 06, 2011 | 32.67 | 32.83 | 32.53 | 32.56 | 723,356 | -0.11(-0.34%) |
Jun 03, 2011 | 32.44 | 33.12 | 32.41 | 32.67 | 1,661,987 | -1.12(-3.30%) |
May 24, 2011 | 33.93 | 34.02 | 33.69 | 33.78 | 901,731 | -0.04(-0.13%) |
May 23, 2011 | 33.77 | 33.95 | 33.69 | 33.83 | 1,562,676 | -0.31(-0.90%) |
May 20, 2011 | 34.08 | 34.22 | 33.92 | 34.13 | 1,689,452 | +0.07(+0.22%) |
May 19, 2011 | 34.10 | 34.11 | 33.89 | 34.06 | 1,171,107 | +0.10(+0.28%) |
May 18, 2011 | 33.95 | 34.02 | 33.80 | 33.97 | 988,772 | +0.01(+0.04%) |
May 17, 2011 | 33.71 | 33.99 | 33.68 | 33.95 | 1,442,324 | +0.18(+0.52%) |
May 16, 2011 | 33.75 | 33.91 | 33.60 | 33.78 | 965,212 | -0.01(-0.02%) |
May 13, 2011 | 33.75 | 33.97 | 33.68 | 33.78 | 1,710,850 | +0.13(+0.39%) |
May 12, 2011 | 33.37 | 33.66 | 33.08 | 33.65 | 1,918,707 | +0.31(+0.92%) |
May 11, 2011 | 33.87 | 33.96 | 33.25 | 33.34 | 2,096,198 | -0.57(-1.69%) |
May 10, 2011 | 33.61 | 33.93 | 33.50 | 33.91 | 1,511,094 | +0.31(+0.92%) |
May 09, 2011 | 33.11 | 33.66 | 33.11 | 33.61 | 2,009,254 | +0.56(+1.69%) |
May 06, 2011 | 32.98 | 33.11 | 32.91 | 33.05 | 1,724,478 | +0.37(+1.15%) |
May 05, 2011 | 32.84 | 33.11 | 32.59 | 32.67 | 3,216,039 | -0.34(-1.02%) |
May 04, 2011 | 33.33 | 33.43 | 32.51 | 33.01 | 4,937,065 | -0.40(-1.21%) |
May 03, 2011 | 34.48 | 34.81 | 33.26 | 33.42 | 6,438,506 | -2.11(-5.95%) |
May 02, 2011 | 35.39 | 35.54 | 35.32 | 35.53 | 2,073,728 | -0.26(-0.72%) |
Apr 29, 2011 | 35.90 | 35.98 | 35.74 | 35.79 | 1,587,089 | -0.37(-1.02%) |
Apr 28, 2011 | 36.19 | 36.22 | 35.96 | 36.15 | 925,830 | -0.10(-0.28%) |
Apr 27, 2011 | 35.96 | 36.40 | 35.91 | 36.26 | 1,320,674 | +0.46(+1.29%) |
Apr 26, 2011 | 35.37 | 35.83 | 35.34 | 35.79 | 1,083,505 | +0.57(+1.60%) |
Apr 25, 2011 | 35.19 | 35.32 | 35.12 | 35.23 | 828,761 | -0.03(-0.08%) |
Apr 21, 2011 | 35.08 | 35.27 | 35.01 | 35.26 | 1,591,500 | +0.29(+0.84%) |
Apr 20, 2011 | 35.68 | 35.74 | 34.90 | 34.96 | 1,871,551 | -0.37(-1.06%) |
Apr 19, 2011 | 35.06 | 35.37 | 35.02 | 35.34 | 1,523,497 | +0.28(+0.80%) |
Apr 18, 2011 | 34.88 | 35.11 | 34.74 | 35.06 | 1,770,955 | -0.07(-0.21%) |
Apr 15, 2011 | 34.86 | 35.16 | 34.69 | 35.13 | 1,253,713 | +0.43(+1.25%) |
Apr 14, 2011 | 34.19 | 34.72 | 34.19 | 34.70 | 798,018 | +0.40(+1.18%) |
Apr 13, 2011 | 34.35 | 34.72 | 34.30 | 34.30 | 1,135,205 | +0.07(+0.19%) |
Apr 12, 2011 | 34.33 | 34.71 | 34.21 | 34.23 | 1,151,112 | -0.23(-0.68%) |
Apr 11, 2011 | 34.40 | 34.77 | 34.38 | 34.47 | 1,161,509 | +0.12(+0.36%) |
Apr 08, 2011 | 34.94 | 34.94 | 34.24 | 34.34 | 1,690,301 | -0.55(-1.58%) |
Apr 07, 2011 | 34.85 | 35.15 | 34.74 | 34.89 | 1,344,008 | -0.04(-0.13%) |
Apr 06, 2011 | 34.76 | 35.09 | 34.74 | 34.94 | 906,493 | +0.30(+0.87%) |
Apr 05, 2011 | 34.66 | 34.84 | 34.58 | 34.63 | 946,625 | -0.03(-0.08%) |
Apr 04, 2011 | 34.83 | 34.94 | 34.63 | 34.66 | 1,405,960 | -0.01(-0.04%) |
Apr 01, 2011 | 34.49 | 34.92 | 34.48 | 34.68 | 1,539,570 | +0.26(+0.75%) |
Mar 31, 2011 | 34.50 | 34.60 | 34.37 | 34.42 | 1,216,166 | -0.05(-0.15%) |
Mar 30, 2011 | 34.47 | 34.47 | 34.47 | 34.47 | 2,162,696 | +0.46(+1.36%) |
Mar 29, 2011 | 33.07 | 34.03 | 33.01 | 34.01 | 2,765,065 | +0.87(+2.64%) |
Mar 28, 2011 | 33.23 | 33.30 | 33.07 | 33.14 | 1,706,405 | +0.01(+0.04%) |
Mar 25, 2011 | 32.39 | 33.15 | 32.39 | 33.12 | 1,683,675 | +0.71(+2.20%) |
Mar 24, 2011 | 32.61 | 32.63 | 32.39 | 32.41 | 1,476,649 | -0.10(-0.32%) |
Mar 23, 2011 | 32.48 | 32.61 | 32.30 | 32.51 | 1,096,417 | +0.02(+0.07%) |
Mar 22, 2011 | 32.57 | 32.67 | 32.45 | 32.49 | 1,769,118 | -0.10(-0.32%) |
Mar 21, 2011 | 32.47 | 32.64 | 32.46 | 32.59 | 1,712,376 | +0.84(+2.66%) |
Mar 18, 2011 | 32.05 | 32.26 | 31.59 | 31.75 | 2,760,823 | +0.01(+0.05%) |
Mar 17, 2011 | 31.87 | 31.95 | 31.58 | 31.73 | 2,267,139 | +0.26(+0.82%) |
Mar 16, 2011 | 31.90 | 31.96 | 31.40 | 31.48 | 2,318,202 | -0.51(-1.61%) |
Mar 15, 2011 | 31.86 | 32.23 | 31.84 | 31.99 | 3,035,229 | +0.00(+0.00%) |
Mar 14, 2011 | 32.27 | 32.37 | 31.77 | 31.99 | 1,530,658 | -0.38(-1.18%) |
Mar 11, 2011 | 32.14 | 32.52 | 32.14 | 32.37 | 1,278,569 | +0.26(+0.82%) |
Mar 10, 2011 | 32.46 | 32.54 | 32.03 | 32.11 | 1,912,957 | -0.76(-2.30%) |
Mar 09, 2011 | 32.55 | 32.91 | 32.31 | 32.87 | 1,249,652 | +0.20(+0.61%) |
Mar 08, 2011 | 31.98 | 32.73 | 31.98 | 32.67 | 1,974,525 | +0.70(+2.21%) |
Mar 07, 2011 | 32.34 | 32.42 | 31.94 | 31.96 | 3,169,092 | -0.51(-1.58%) |
Mar 04, 2011 | 32.81 | 32.84 | 32.48 | 32.48 | 3,809,620 | -0.28(-0.85%) |
Mar 03, 2011 | 32.91 | 33.16 | 32.55 | 32.75 | 5,734,771 | -0.09(-0.27%) |
Mar 02, 2011 | 33.23 | 33.51 | 32.84 | 32.84 | 2,250,743 | -0.40(-1.19%) |