Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 33.44 | 33.64 | 33.06 | 33.29 | 234,535 | +0.02(+0.05%) |
Jan 30, 2012 | 33.46 | 33.46 | 33.18 | 33.27 | 166,568 | -0.50(-1.49%) |
Jan 27, 2012 | 33.57 | 33.83 | 33.44 | 33.77 | 210,661 | +0.04(+0.12%) |
Jan 26, 2012 | 33.64 | 33.83 | 33.45 | 33.73 | 181,099 | +0.23(+0.69%) |
Jan 25, 2012 | 32.97 | 33.58 | 32.78 | 33.50 | 190,927 | +0.50(+1.52%) |
Jan 24, 2012 | 33.15 | 33.15 | 32.92 | 33.00 | 191,516 | -0.33(-0.98%) |
Jan 23, 2012 | 33.10 | 33.58 | 33.07 | 33.33 | 172,563 | +0.11(+0.34%) |
Jan 20, 2012 | 32.82 | 33.23 | 32.79 | 33.21 | 299,392 | +0.27(+0.82%) |
Jan 19, 2012 | 33.29 | 33.29 | 32.90 | 32.94 | 386,152 | -0.24(-0.72%) |
Jan 18, 2012 | 32.86 | 33.25 | 32.70 | 33.18 | 298,895 | +0.26(+0.80%) |
Jan 17, 2012 | 32.66 | 33.14 | 32.46 | 32.92 | 366,567 | +0.47(+1.45%) |
Jan 13, 2012 | 32.28 | 32.56 | 32.26 | 32.45 | 384,221 | -0.16(-0.49%) |
Jan 12, 2012 | 32.81 | 32.97 | 32.58 | 32.61 | 427,749 | -0.09(-0.27%) |
Jan 11, 2012 | 33.00 | 33.12 | 32.67 | 32.70 | 556,322 | -0.46(-1.39%) |
Jan 10, 2012 | 33.46 | 33.52 | 32.99 | 33.16 | 482,649 | -0.14(-0.41%) |
Jan 09, 2012 | 33.45 | 33.50 | 33.05 | 33.29 | 284,346 | -0.14(-0.40%) |
Jan 06, 2012 | 33.67 | 33.70 | 33.37 | 33.43 | 393,703 | -0.24(-0.71%) |
Jan 05, 2012 | 33.37 | 33.81 | 33.17 | 33.67 | 225,483 | +0.08(+0.24%) |
Jan 04, 2012 | 33.88 | 34.03 | 33.49 | 33.59 | 216,564 | -0.25(-0.73%) |
Dec 30, 2011 | 34.24 | 34.24 | 33.83 | 33.83 | 306,162 | -0.41(-1.19%) |
Dec 29, 2011 | 34.11 | 34.40 | 34.09 | 34.24 | 136,647 | +0.13(+0.37%) |
Dec 28, 2011 | 34.08 | 34.23 | 33.83 | 34.11 | 202,548 | -0.06(-0.16%) |
Dec 27, 2011 | 33.86 | 34.23 | 33.86 | 34.17 | 155,084 | +0.25(+0.73%) |
Dec 23, 2011 | 33.82 | 33.92 | 33.67 | 33.92 | 181,936 | +0.33(+0.97%) |
Dec 21, 2011 | 33.17 | 33.67 | 33.05 | 33.60 | 306,457 | +0.29(+0.86%) |
Dec 20, 2011 | 32.33 | 33.41 | 32.29 | 33.31 | 561,483 | +1.56(+4.92%) |
Dec 19, 2011 | 31.92 | 32.38 | 31.67 | 31.75 | 234,642 | -0.03(-0.10%) |
Dec 16, 2011 | 32.08 | 32.16 | 31.54 | 31.78 | 902,701 | -0.21(-0.65%) |
Dec 15, 2011 | 31.96 | 32.11 | 31.61 | 31.99 | 193,278 | +0.32(+1.01%) |
Dec 14, 2011 | 31.30 | 31.88 | 31.26 | 31.67 | 420,265 | +0.26(+0.84%) |
Dec 13, 2011 | 31.35 | 32.04 | 31.28 | 31.41 | 405,189 | +0.16(+0.51%) |
Dec 12, 2011 | 30.90 | 31.25 | 30.70 | 31.25 | 291,285 | +0.10(+0.31%) |
Dec 09, 2011 | 30.62 | 31.25 | 30.58 | 31.15 | 357,066 | +0.65(+2.14%) |
Dec 08, 2011 | 31.31 | 31.37 | 30.42 | 30.50 | 279,055 | -1.05(-3.33%) |
Dec 07, 2011 | 31.39 | 31.62 | 31.02 | 31.55 | 345,659 | -0.02(-0.05%) |
Dec 06, 2011 | 31.54 | 31.73 | 31.43 | 31.57 | 142,638 | +0.00(+0.00%) |
Dec 05, 2011 | 31.71 | 32.01 | 31.37 | 31.57 | 296,567 | +0.25(+0.79%) |
Dec 02, 2011 | 32.36 | 32.41 | 31.30 | 31.32 | 220,094 | -0.67(-2.09%) |
Dec 01, 2011 | 32.17 | 32.48 | 31.96 | 31.99 | 251,485 | -0.21(-0.64%) |
Nov 30, 2011 | 31.77 | 32.22 | 31.61 | 32.19 | 545,771 | +1.29(+4.17%) |
Nov 29, 2011 | 30.48 | 30.95 | 30.46 | 30.90 | 240,997 | +0.49(+1.62%) |
Nov 28, 2011 | 30.17 | 30.62 | 30.11 | 30.41 | 295,101 | +0.91(+3.08%) |
Nov 25, 2011 | 29.54 | 29.93 | 29.50 | 29.50 | 98,676 | -0.16(-0.54%) |
Nov 23, 2011 | 30.04 | 30.05 | 29.55 | 29.66 | 268,150 | -0.69(-2.28%) |
Nov 22, 2011 | 30.52 | 30.75 | 30.30 | 30.36 | 191,450 | -0.09(-0.29%) |
Nov 21, 2011 | 30.67 | 30.86 | 30.32 | 30.44 | 172,669 | -0.64(-2.05%) |
Nov 18, 2011 | 30.91 | 31.19 | 30.84 | 31.08 | 168,434 | +0.17(+0.54%) |
Nov 17, 2011 | 30.91 | 31.18 | 30.76 | 30.91 | 230,245 | -0.16(-0.51%) |
Nov 16, 2011 | 31.10 | 31.59 | 30.88 | 31.07 | 244,098 | -0.29(-0.91%) |
Nov 15, 2011 | 30.98 | 31.50 | 30.85 | 31.36 | 225,624 | +0.25(+0.79%) |
Nov 14, 2011 | 31.36 | 31.45 | 30.95 | 31.11 | 242,252 | -0.46(-1.46%) |
Nov 11, 2011 | 31.20 | 31.60 | 31.09 | 31.57 | 208,613 | +0.66(+2.14%) |
Nov 10, 2011 | 31.03 | 31.04 | 30.63 | 30.91 | 346,279 | +0.03(+0.10%) |
Nov 09, 2011 | 30.98 | 31.45 | 30.86 | 30.88 | 355,094 | -0.71(-2.24%) |
Nov 08, 2011 | 31.64 | 31.77 | 31.22 | 31.59 | 424,193 | -0.28(-0.87%) |
Nov 07, 2011 | 31.52 | 32.06 | 31.02 | 31.87 | 158,972 | +0.25(+0.78%) |
Nov 04, 2011 | 31.82 | 31.88 | 31.45 | 31.62 | 199,892 | -0.47(-1.46%) |
Nov 03, 2011 | 31.55 | 32.17 | 31.31 | 32.09 | 269,936 | +0.82(+2.62%) |
Nov 02, 2011 | 31.04 | 31.60 | 30.95 | 31.27 | 267,280 | +0.66(+2.16%) |
Nov 01, 2011 | 30.43 | 31.06 | 30.24 | 30.61 | 546,389 | -0.83(-2.63%) |
Oct 31, 2011 | 31.50 | 31.97 | 31.25 | 31.44 | 253,569 | -0.38(-1.20%) |
Oct 28, 2011 | 31.84 | 32.04 | 31.47 | 31.82 | 300,607 | -0.14(-0.45%) |
Oct 27, 2011 | 31.31 | 32.03 | 31.02 | 31.96 | 493,114 | +1.52(+5.00%) |
Oct 26, 2011 | 30.69 | 30.69 | 30.12 | 30.44 | 264,374 | +0.24(+0.79%) |
Oct 25, 2011 | 30.67 | 30.76 | 30.15 | 30.20 | 234,247 | -0.70(-2.27%) |
Oct 24, 2011 | 30.82 | 30.95 | 30.59 | 30.90 | 320,677 | +0.21(+0.70%) |
Oct 21, 2011 | 30.72 | 30.72 | 30.34 | 30.69 | 370,404 | +0.45(+1.47%) |
Oct 20, 2011 | 30.36 | 30.46 | 29.84 | 30.24 | 344,692 | -0.03(-0.11%) |
Oct 19, 2011 | 30.67 | 31.18 | 30.18 | 30.28 | 371,336 | -0.51(-1.66%) |
Oct 18, 2011 | 30.36 | 30.99 | 30.04 | 30.79 | 438,773 | +0.43(+1.42%) |
Oct 17, 2011 | 30.43 | 30.74 | 30.28 | 30.36 | 255,292 | -0.30(-0.99%) |
Oct 14, 2011 | 30.61 | 30.90 | 30.43 | 30.66 | 335,808 | +0.21(+0.71%) |
Oct 13, 2011 | 30.21 | 30.48 | 29.99 | 30.44 | 207,932 | +0.06(+0.18%) |
Oct 12, 2011 | 30.57 | 30.65 | 30.26 | 30.39 | 386,874 | -0.01(-0.03%) |
Oct 11, 2011 | 29.95 | 30.54 | 29.84 | 30.39 | 383,254 | +0.37(+1.25%) |
Oct 10, 2011 | 29.91 | 30.16 | 29.66 | 30.02 | 400,929 | +0.73(+2.50%) |
Oct 07, 2011 | 29.73 | 29.88 | 29.14 | 29.29 | 251,788 | -0.36(-1.21%) |
Oct 06, 2011 | 29.37 | 29.65 | 29.24 | 29.65 | 390,777 | +0.35(+1.20%) |
Oct 05, 2011 | 28.98 | 29.40 | 28.51 | 29.30 | 300,794 | +0.46(+1.60%) |
Oct 04, 2011 | 27.65 | 28.89 | 27.51 | 28.83 | 507,700 | +0.96(+3.43%) |
Oct 03, 2011 | 28.87 | 29.30 | 27.87 | 27.88 | 451,003 | -0.92(-3.21%) |
Sep 30, 2011 | 29.18 | 29.77 | 28.79 | 28.80 | 394,621 | -0.68(-2.30%) |
Sep 29, 2011 | 29.07 | 29.48 | 28.92 | 29.48 | 294,874 | +0.91(+3.18%) |
Sep 28, 2011 | 29.77 | 29.88 | 28.56 | 28.57 | 344,960 | -1.23(-4.14%) |
Sep 27, 2011 | 29.90 | 30.18 | 29.61 | 29.81 | 361,044 | +0.45(+1.52%) |
Sep 26, 2011 | 29.18 | 29.39 | 28.90 | 29.36 | 438,163 | +0.37(+1.29%) |
Sep 23, 2011 | 28.31 | 29.02 | 28.20 | 28.99 | 519,679 | +0.61(+2.13%) |
Sep 22, 2011 | 28.17 | 28.64 | 28.10 | 28.38 | 737,785 | -0.45(-1.55%) |
Sep 21, 2011 | 29.85 | 29.96 | 28.80 | 28.83 | 477,740 | -1.11(-3.70%) |
Sep 20, 2011 | 29.42 | 30.36 | 29.34 | 29.93 | 719,639 | +0.68(+2.31%) |
Sep 19, 2011 | 28.87 | 29.38 | 28.69 | 29.26 | 472,234 | +0.06(+0.22%) |
Sep 16, 2011 | 28.72 | 29.46 | 28.52 | 29.19 | 810,858 | +0.76(+2.66%) |
Sep 15, 2011 | 28.52 | 28.56 | 28.06 | 28.44 | 236,990 | +0.13(+0.45%) |
Sep 14, 2011 | 28.05 | 28.52 | 27.61 | 28.31 | 248,609 | +0.51(+1.83%) |
Sep 13, 2011 | 27.75 | 27.86 | 27.45 | 27.80 | 277,139 | +0.07(+0.26%) |
Sep 12, 2011 | 27.33 | 27.74 | 27.27 | 27.73 | 473,875 | +0.10(+0.35%) |
Sep 09, 2011 | 28.48 | 28.52 | 27.42 | 27.63 | 550,673 | -1.04(-3.61%) |
Sep 08, 2011 | 28.82 | 29.16 | 28.59 | 28.67 | 591,938 | -0.28(-0.96%) |
Sep 07, 2011 | 28.69 | 28.96 | 28.49 | 28.95 | 362,406 | +0.65(+2.31%) |
Sep 06, 2011 | 27.87 | 28.35 | 27.74 | 28.29 | 249,931 | -0.29(-1.03%) |
Sep 02, 2011 | 28.71 | 29.02 | 28.52 | 28.59 | 392,436 | -0.76(-2.60%) |
Sep 01, 2011 | 29.53 | 29.69 | 29.22 | 29.35 | 319,412 | -0.13(-0.43%) |
Aug 31, 2011 | 29.50 | 29.63 | 29.28 | 29.48 | 212,621 | +0.15(+0.52%) |
Aug 30, 2011 | 29.04 | 29.45 | 28.96 | 29.33 | 261,009 | +0.14(+0.49%) |
Aug 29, 2011 | 28.80 | 29.22 | 28.71 | 29.18 | 217,221 | +0.71(+2.49%) |
Aug 26, 2011 | 27.90 | 28.48 | 27.38 | 28.48 | 166,991 | +0.41(+1.45%) |
Aug 25, 2011 | 28.85 | 28.96 | 27.81 | 28.07 | 267,136 | -0.62(-2.17%) |
Aug 24, 2011 | 27.97 | 28.72 | 27.97 | 28.69 | 190,093 | +0.65(+2.33%) |
Aug 23, 2011 | 27.15 | 28.05 | 26.99 | 28.04 | 410,947 | +1.04(+3.86%) |
Aug 22, 2011 | 27.68 | 27.68 | 26.76 | 26.99 | 376,412 | -0.16(-0.59%) |
Aug 19, 2011 | 26.95 | 27.59 | 26.95 | 27.15 | 357,958 | -0.18(-0.64%) |
Aug 18, 2011 | 27.53 | 27.85 | 27.11 | 27.33 | 600,263 | -0.96(-3.41%) |
Aug 17, 2011 | 28.39 | 28.78 | 28.26 | 28.29 | 280,217 | +0.03(+0.11%) |
Aug 16, 2011 | 28.04 | 28.40 | 27.81 | 28.26 | 327,212 | -0.13(-0.45%) |
Aug 15, 2011 | 27.66 | 28.39 | 27.62 | 28.39 | 330,805 | +1.03(+3.75%) |
Aug 12, 2011 | 27.84 | 27.93 | 27.18 | 27.36 | 335,595 | -0.29(-1.04%) |
Aug 11, 2011 | 26.75 | 28.16 | 26.35 | 27.65 | 794,236 | +0.84(+3.15%) |
Aug 10, 2011 | 27.64 | 28.20 | 26.69 | 26.80 | 649,101 | -1.57(-5.53%) |
Aug 09, 2011 | 26.28 | 28.37 | 25.63 | 28.37 | 907,113 | +2.70(+10.51%) |
Aug 08, 2011 | 26.28 | 27.62 | 25.58 | 25.67 | 890,640 | -2.76(-9.69%) |
Aug 05, 2011 | 29.21 | 29.21 | 28.00 | 28.43 | 576,600 | -0.44(-1.52%) |
Aug 04, 2011 | 29.37 | 29.89 | 28.85 | 28.87 | 476,939 | -0.88(-2.95%) |
Aug 03, 2011 | 29.67 | 29.94 | 29.36 | 29.74 | 334,752 | +0.13(+0.43%) |
Aug 02, 2011 | 29.81 | 30.11 | 29.60 | 29.61 | 416,811 | -0.23(-0.77%) |
Aug 01, 2011 | 30.00 | 30.15 | 29.61 | 29.85 | 382,617 | +0.15(+0.51%) |
Jul 29, 2011 | 29.37 | 30.08 | 29.30 | 29.69 | 547,556 | +0.16(+0.54%) |
Jul 28, 2011 | 29.63 | 29.77 | 29.48 | 29.53 | 238,687 | -0.16(-0.54%) |
Jul 27, 2011 | 30.01 | 30.01 | 29.65 | 29.69 | 436,939 | -0.49(-1.64%) |
Jul 26, 2011 | 30.64 | 30.64 | 30.13 | 30.19 | 205,930 | -0.39(-1.28%) |
Jul 25, 2011 | 30.45 | 30.79 | 30.45 | 30.58 | 279,014 | -0.21(-0.67%) |
Jul 22, 2011 | 30.90 | 30.90 | 30.75 | 30.79 | 172,660 | -0.11(-0.36%) |
Jul 21, 2011 | 30.90 | 31.04 | 30.76 | 30.90 | 308,692 | +0.18(+0.57%) |
Jul 20, 2011 | 30.68 | 30.83 | 30.55 | 30.72 | 243,351 | +0.10(+0.34%) |
Jul 19, 2011 | 30.47 | 30.66 | 30.43 | 30.62 | 210,807 | +0.29(+0.95%) |
Jul 18, 2011 | 30.72 | 30.83 | 30.24 | 30.33 | 130,572 | -0.51(-1.65%) |
Jul 15, 2011 | 30.72 | 30.89 | 30.62 | 30.84 | 261,114 | +0.17(+0.55%) |
Jul 14, 2011 | 31.14 | 31.23 | 30.63 | 30.67 | 189,046 | -0.40(-1.28%) |
Jul 13, 2011 | 31.12 | 31.37 | 30.95 | 31.07 | 208,271 | +0.10(+0.31%) |
Jul 12, 2011 | 30.74 | 31.16 | 30.71 | 30.98 | 200,861 | +0.09(+0.28%) |
Jul 11, 2011 | 31.06 | 31.25 | 30.82 | 30.89 | 147,058 | -0.40(-1.27%) |
Jul 08, 2011 | 31.23 | 31.53 | 31.14 | 31.29 | 199,410 | -0.30(-0.96%) |
Jul 07, 2011 | 31.79 | 31.79 | 31.49 | 31.59 | 148,509 | +0.10(+0.30%) |
Jul 06, 2011 | 31.30 | 31.60 | 31.28 | 31.49 | 189,125 | +0.22(+0.71%) |
Jul 05, 2011 | 31.36 | 31.41 | 31.16 | 31.27 | 256,194 | -0.06(-0.20%) |
Jul 01, 2011 | 30.78 | 31.41 | 30.78 | 31.33 | 245,989 | +0.59(+1.92%) |
Jun 30, 2011 | 30.74 | 30.81 | 30.58 | 30.75 | 173,852 | +0.13(+0.42%) |
Jun 29, 2011 | 30.48 | 30.68 | 30.28 | 30.62 | 172,232 | +0.29(+0.95%) |
Jun 28, 2011 | 30.25 | 30.43 | 30.17 | 30.33 | 176,752 | +0.14(+0.45%) |
Jun 27, 2011 | 29.89 | 30.32 | 29.89 | 30.20 | 157,285 | +0.36(+1.20%) |
Jun 24, 2011 | 29.81 | 29.99 | 29.77 | 29.84 | 239,994 | +0.10(+0.32%) |
Jun 23, 2011 | 29.58 | 29.81 | 29.34 | 29.74 | 251,480 | -0.08(-0.27%) |
Jun 22, 2011 | 29.81 | 30.00 | 29.73 | 29.82 | 153,100 | -0.12(-0.40%) |
Jun 21, 2011 | 29.99 | 30.05 | 29.79 | 29.94 | 191,525 | +0.16(+0.53%) |
Jun 20, 2011 | 29.79 | 29.83 | 29.70 | 29.78 | 228,880 | +0.35(+1.19%) |
Jun 17, 2011 | 29.53 | 29.86 | 29.37 | 29.43 | 383,525 | +0.11(+0.38%) |
Jun 16, 2011 | 29.22 | 29.60 | 29.19 | 29.32 | 343,078 | +0.08(+0.27%) |
Jun 15, 2011 | 29.67 | 29.82 | 29.15 | 29.24 | 343,727 | -0.57(-1.90%) |
Jun 14, 2011 | 29.77 | 29.98 | 29.59 | 29.81 | 200,647 | +0.32(+1.08%) |
Jun 13, 2011 | 29.53 | 29.69 | 29.34 | 29.49 | 181,226 | +0.03(+0.11%) |
Jun 10, 2011 | 29.61 | 29.65 | 29.38 | 29.46 | 245,005 | -0.18(-0.62%) |
Jun 09, 2011 | 29.85 | 29.85 | 29.64 | 29.64 | 184,658 | -0.09(-0.29%) |
Jun 08, 2011 | 29.64 | 29.89 | 29.64 | 29.73 | 196,366 | +0.08(+0.27%) |
Jun 07, 2011 | 29.85 | 30.02 | 29.63 | 29.65 | 218,876 | -0.09(-0.29%) |
Jun 06, 2011 | 29.91 | 30.00 | 29.70 | 29.73 | 257,093 | -0.21(-0.72%) |
Jun 03, 2011 | 29.86 | 30.08 | 29.64 | 29.95 | 334,184 | -0.48(-1.57%) |
May 24, 2011 | 30.75 | 30.81 | 30.36 | 30.43 | 230,614 | -0.24(-0.78%) |
May 23, 2011 | 30.85 | 30.95 | 30.67 | 30.67 | 216,552 | -0.59(-1.89%) |
May 20, 2011 | 31.24 | 31.42 | 31.10 | 31.25 | 232,138 | -0.10(-0.33%) |
May 19, 2011 | 31.45 | 31.61 | 31.08 | 31.36 | 206,778 | +0.06(+0.18%) |
May 18, 2011 | 31.06 | 31.33 | 30.98 | 31.30 | 228,186 | +0.29(+0.92%) |
May 17, 2011 | 31.04 | 31.24 | 30.84 | 31.02 | 335,161 | -0.19(-0.61%) |
May 16, 2011 | 31.92 | 31.92 | 31.12 | 31.21 | 396,554 | -0.88(-2.75%) |
May 13, 2011 | 31.24 | 32.32 | 30.71 | 32.09 | 1,124,777 | +0.90(+2.89%) |
May 12, 2011 | 30.99 | 31.23 | 30.86 | 31.19 | 264,544 | +0.04(+0.13%) |
May 11, 2011 | 31.58 | 31.65 | 31.04 | 31.15 | 201,089 | -0.49(-1.54%) |
May 10, 2011 | 31.19 | 31.64 | 31.17 | 31.64 | 196,912 | +0.52(+1.66%) |
May 09, 2011 | 30.86 | 31.17 | 30.77 | 31.12 | 212,980 | +0.26(+0.85%) |
May 06, 2011 | 31.06 | 31.27 | 30.67 | 30.86 | 160,788 | +0.06(+0.21%) |
May 05, 2011 | 31.07 | 31.37 | 30.59 | 30.79 | 196,320 | -0.39(-1.25%) |
May 04, 2011 | 31.48 | 31.48 | 31.18 | 31.18 | 150,459 | -0.26(-0.84%) |
May 03, 2011 | 31.47 | 31.72 | 31.36 | 31.45 | 153,990 | -0.08(-0.25%) |
May 02, 2011 | 31.57 | 31.60 | 31.45 | 31.53 | 155,279 | -0.14(-0.45%) |
Apr 29, 2011 | 31.72 | 31.76 | 31.53 | 31.67 | 207,828 | +0.02(+0.05%) |
Apr 28, 2011 | 31.32 | 31.69 | 31.32 | 31.65 | 103,232 | +0.25(+0.81%) |
Apr 27, 2011 | 31.11 | 31.45 | 31.11 | 31.40 | 167,597 | +0.27(+0.87%) |
Apr 26, 2011 | 30.80 | 31.19 | 30.79 | 31.13 | 112,304 | +0.37(+1.22%) |
Apr 25, 2011 | 30.82 | 30.86 | 30.61 | 30.75 | 105,934 | -0.03(-0.10%) |
Apr 21, 2011 | 30.90 | 30.94 | 30.59 | 30.79 | 113,725 | +0.00(+0.00%) |
Apr 20, 2011 | 30.45 | 30.79 | 30.39 | 30.79 | 193,719 | +0.71(+2.36%) |
Apr 19, 2011 | 30.29 | 30.34 | 29.96 | 30.08 | 179,292 | -0.18(-0.58%) |
Apr 18, 2011 | 30.21 | 30.39 | 29.96 | 30.25 | 216,343 | -0.37(-1.22%) |
Apr 15, 2011 | 30.08 | 30.64 | 30.08 | 30.63 | 260,567 | +0.45(+1.50%) |
Apr 14, 2011 | 29.67 | 30.22 | 29.44 | 30.17 | 161,216 | +0.27(+0.91%) |
Apr 13, 2011 | 30.02 | 30.10 | 29.77 | 29.90 | 249,453 | -0.03(-0.11%) |
Apr 12, 2011 | 30.32 | 30.53 | 29.92 | 29.93 | 238,783 | -0.60(-1.96%) |
Apr 11, 2011 | 30.90 | 31.10 | 30.47 | 30.53 | 153,052 | -0.43(-1.39%) |
Apr 08, 2011 | 31.27 | 31.28 | 30.85 | 30.96 | 188,305 | -0.13(-0.41%) |
Apr 07, 2011 | 31.61 | 31.65 | 31.05 | 31.09 | 285,293 | -0.51(-1.61%) |
Apr 06, 2011 | 31.42 | 31.74 | 31.42 | 31.60 | 147,533 | +0.21(+0.69%) |
Apr 05, 2011 | 31.40 | 31.63 | 31.25 | 31.38 | 97,753 | -0.10(-0.33%) |
Apr 04, 2011 | 31.32 | 31.53 | 31.30 | 31.49 | 162,699 | +0.19(+0.61%) |
Apr 01, 2011 | 31.14 | 31.35 | 31.12 | 31.29 | 136,498 | +0.26(+0.85%) |
Mar 31, 2011 | 30.90 | 31.06 | 30.77 | 31.03 | 249,417 | +0.11(+0.36%) |
Mar 30, 2011 | 30.73 | 30.99 | 30.71 | 30.92 | 174,119 | +0.31(+1.01%) |
Mar 29, 2011 | 30.38 | 30.73 | 30.36 | 30.61 | 126,268 | +0.18(+0.58%) |
Mar 28, 2011 | 30.58 | 30.82 | 30.43 | 30.43 | 162,040 | -0.13(-0.42%) |
Mar 25, 2011 | 30.53 | 30.95 | 30.49 | 30.56 | 181,766 | +0.12(+0.39%) |
Mar 24, 2011 | 30.55 | 30.63 | 30.33 | 30.44 | 191,394 | -0.01(-0.03%) |
Mar 23, 2011 | 30.56 | 30.73 | 30.20 | 30.45 | 174,860 | -0.21(-0.68%) |
Mar 22, 2011 | 30.82 | 30.93 | 30.62 | 30.66 | 206,746 | -0.08(-0.26%) |
Mar 21, 2011 | 30.78 | 30.82 | 30.63 | 30.74 | 165,614 | +0.65(+2.14%) |
Mar 18, 2011 | 29.84 | 30.43 | 29.84 | 30.09 | 285,641 | +0.35(+1.18%) |
Mar 17, 2011 | 29.93 | 29.96 | 29.60 | 29.74 | 180,236 | +0.16(+0.54%) |
Mar 16, 2011 | 29.70 | 29.89 | 29.46 | 29.58 | 262,292 | -0.24(-0.80%) |
Mar 15, 2011 | 29.89 | 30.08 | 29.81 | 29.82 | 266,414 | -0.53(-1.76%) |
Mar 14, 2011 | 30.17 | 30.45 | 30.08 | 30.36 | 143,838 | -0.06(-0.18%) |
Mar 11, 2011 | 30.16 | 30.55 | 30.06 | 30.41 | 185,633 | +0.05(+0.16%) |
Mar 10, 2011 | 31.14 | 31.17 | 30.30 | 30.36 | 312,788 | -1.07(-3.42%) |
Mar 09, 2011 | 31.62 | 31.65 | 31.26 | 31.44 | 199,650 | -0.16(-0.50%) |
Mar 08, 2011 | 31.13 | 31.74 | 31.11 | 31.60 | 210,462 | +0.50(+1.61%) |
Mar 07, 2011 | 31.13 | 31.41 | 30.88 | 31.10 | 271,786 | -0.17(-0.53%) |
Mar 04, 2011 | 31.42 | 31.42 | 30.98 | 31.26 | 130,665 | -0.11(-0.36%) |
Mar 03, 2011 | 31.11 | 31.48 | 31.11 | 31.37 | 204,317 | +0.37(+1.18%) |
Mar 02, 2011 | 30.82 | 31.06 | 30.78 | 31.01 | 275,033 | +0.18(+0.59%) |
Mar 01, 2011 | 31.15 | 31.45 | 30.76 | 30.82 | 308,005 | -0.13(-0.41%) |
Feb 28, 2011 | 31.21 | 31.40 | 30.78 | 30.95 | 270,469 | -0.05(-0.15%) |
Feb 25, 2011 | 30.31 | 31.00 | 30.24 | 31.00 | 250,022 | +0.71(+2.34%) |
Feb 24, 2011 | 30.08 | 30.35 | 30.00 | 30.29 | 289,500 | +0.18(+0.61%) |
Feb 23, 2011 | 30.29 | 30.42 | 30.09 | 30.11 | 221,782 | -0.32(-1.05%) |
Feb 22, 2011 | 30.48 | 30.89 | 30.25 | 30.43 | 164,283 | -0.29(-0.96%) |
Feb 18, 2011 | 30.44 | 30.86 | 30.42 | 30.72 | 265,237 | +0.25(+0.81%) |
Feb 17, 2011 | 30.39 | 30.54 | 30.31 | 30.47 | 260,297 | +0.09(+0.29%) |
Feb 16, 2011 | 30.31 | 30.55 | 30.27 | 30.39 | 159,872 | +0.21(+0.69%) |
Feb 15, 2011 | 30.45 | 30.58 | 30.15 | 30.18 | 364,533 | -0.32(-1.04%) |
Feb 14, 2011 | 30.43 | 30.60 | 30.36 | 30.50 | 91,892 | +0.00(+0.00%) |
Feb 11, 2011 | 30.06 | 30.50 | 30.01 | 30.50 | 155,670 | +0.20(+0.66%) |
Feb 10, 2011 | 30.04 | 30.39 | 30.04 | 30.30 | 129,571 | +0.07(+0.24%) |
Feb 09, 2011 | 30.16 | 30.31 | 30.09 | 30.23 | 117,773 | -0.09(-0.29%) |
Feb 08, 2011 | 30.11 | 30.33 | 30.04 | 30.32 | 140,484 | +0.16(+0.53%) |
Feb 07, 2011 | 29.93 | 30.26 | 29.93 | 30.16 | 114,068 | +0.22(+0.72%) |
Feb 04, 2011 | 30.15 | 30.15 | 29.87 | 29.94 | 210,103 | -0.18(-0.58%) |
Feb 03, 2011 | 30.02 | 30.15 | 29.82 | 30.12 | 139,678 | +0.03(+0.11%) |
Feb 02, 2011 | 30.12 | 30.31 | 30.04 | 30.08 | 130,803 | -0.08(-0.26%) |