Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 37.39 | 37.39 | 36.86 | 36.87 | 497,542 | -0.51(-1.36%) |
Dec 29, 2011 | 36.67 | 37.55 | 36.67 | 37.38 | 501,730 | +0.70(+1.91%) |
Dec 28, 2011 | 36.57 | 36.88 | 36.35 | 36.68 | 604,434 | +0.10(+0.27%) |
Dec 27, 2011 | 36.93 | 37.10 | 36.42 | 36.58 | 556,496 | -0.54(-1.45%) |
Dec 23, 2011 | 37.14 | 37.26 | 36.95 | 37.12 | 200,599 | +0.33(+0.90%) |
Dec 21, 2011 | 35.87 | 36.92 | 35.83 | 36.79 | 831,848 | +0.88(+2.45%) |
Dec 20, 2011 | 35.14 | 36.00 | 35.12 | 35.91 | 689,815 | +1.39(+4.03%) |
Dec 19, 2011 | 35.96 | 36.18 | 34.39 | 34.52 | 1,097,162 | -1.25(-3.49%) |
Dec 16, 2011 | 36.29 | 36.39 | 35.67 | 35.77 | 1,365,554 | -0.22(-0.61%) |
Dec 15, 2011 | 36.03 | 36.37 | 35.79 | 35.99 | 656,976 | +0.25(+0.70%) |
Dec 14, 2011 | 35.49 | 36.06 | 35.33 | 35.74 | 779,137 | -0.05(-0.14%) |
Dec 13, 2011 | 37.00 | 37.39 | 35.66 | 35.79 | 523,180 | -0.99(-2.69%) |
Dec 12, 2011 | 36.54 | 36.80 | 36.16 | 36.78 | 563,064 | -0.12(-0.33%) |
Dec 09, 2011 | 35.75 | 36.99 | 35.60 | 36.90 | 733,811 | +1.19(+3.33%) |
Dec 08, 2011 | 36.22 | 36.86 | 35.51 | 35.71 | 814,642 | -0.54(-1.49%) |
Dec 07, 2011 | 35.97 | 36.46 | 35.63 | 36.25 | 523,334 | +0.01(+0.03%) |
Dec 06, 2011 | 36.88 | 36.88 | 36.04 | 36.24 | 795,968 | -0.68(-1.84%) |
Dec 05, 2011 | 36.99 | 37.59 | 36.59 | 36.92 | 1,043,772 | +0.74(+2.05%) |
Dec 02, 2011 | 36.41 | 36.91 | 36.15 | 36.18 | 614,413 | +0.19(+0.53%) |
Dec 01, 2011 | 36.12 | 36.87 | 35.86 | 35.99 | 930,994 | -0.12(-0.33%) |
Nov 30, 2011 | 36.23 | 36.62 | 36.01 | 36.11 | 1,237,131 | +0.81(+2.29%) |
Nov 29, 2011 | 35.29 | 35.70 | 35.05 | 35.30 | 909,899 | +0.07(+0.20%) |
Nov 28, 2011 | 35.38 | 35.98 | 34.80 | 35.23 | 902,098 | +1.17(+3.44%) |
Nov 25, 2011 | 33.85 | 34.42 | 33.71 | 34.06 | 594,916 | +0.00(+0.00%) |
Nov 23, 2011 | 34.37 | 34.63 | 34.06 | 34.06 | 937,481 | -0.77(-2.21%) |
Nov 22, 2011 | 34.11 | 35.05 | 33.97 | 34.83 | 1,410,981 | +1.17(+3.48%) |
Nov 21, 2011 | 32.94 | 33.90 | 32.61 | 33.66 | 1,190,233 | +0.16(+0.48%) |
Nov 18, 2011 | 33.20 | 33.84 | 32.98 | 33.50 | 1,062,723 | +0.52(+1.58%) |
Nov 17, 2011 | 32.93 | 33.10 | 32.45 | 32.98 | 1,078,925 | -0.05(-0.15%) |
Nov 16, 2011 | 33.77 | 33.85 | 32.93 | 33.03 | 1,190,587 | -1.12(-3.28%) |
Nov 15, 2011 | 33.54 | 34.28 | 33.51 | 34.15 | 1,072,837 | +0.65(+1.94%) |
Nov 14, 2011 | 33.80 | 34.05 | 33.42 | 33.50 | 1,525,435 | -0.57(-1.67%) |
Nov 11, 2011 | 33.71 | 34.40 | 33.55 | 34.07 | 1,377,485 | +0.63(+1.88%) |
Nov 10, 2011 | 35.79 | 35.79 | 33.38 | 33.44 | 1,460,954 | -0.39(-1.15%) |
Nov 09, 2011 | 34.73 | 34.84 | 33.77 | 33.83 | 1,496,442 | -1.42(-4.03%) |
Nov 08, 2011 | 36.22 | 36.44 | 35.24 | 35.25 | 1,718,922 | -0.76(-2.11%) |
Nov 07, 2011 | 36.62 | 36.62 | 35.65 | 36.01 | 1,241,866 | -0.39(-1.07%) |
Nov 04, 2011 | 37.00 | 37.06 | 36.37 | 36.40 | 1,391,156 | -0.80(-2.15%) |
Nov 03, 2011 | 39.52 | 39.52 | 37.00 | 37.20 | 1,692,123 | -0.70(-1.85%) |
Nov 02, 2011 | 38.02 | 38.48 | 37.71 | 37.90 | 991,545 | +0.17(+0.45%) |
Nov 01, 2011 | 37.56 | 38.72 | 37.28 | 37.73 | 833,712 | -1.21(-3.11%) |
Oct 31, 2011 | 39.71 | 40.11 | 38.90 | 38.94 | 571,289 | -0.68(-1.72%) |
Oct 28, 2011 | 39.62 | 40.27 | 39.12 | 39.62 | 909,375 | -0.45(-1.12%) |
Oct 27, 2011 | 41.09 | 41.51 | 39.77 | 40.07 | 2,392,991 | +0.22(+0.55%) |
Oct 26, 2011 | 40.08 | 40.12 | 39.31 | 39.85 | 1,262,975 | +0.07(+0.18%) |
Oct 25, 2011 | 40.41 | 40.78 | 39.70 | 39.78 | 1,029,218 | -1.01(-2.48%) |
Oct 24, 2011 | 39.53 | 40.92 | 39.05 | 40.79 | 1,609,121 | +1.66(+4.24%) |
Oct 21, 2011 | 38.99 | 39.32 | 38.08 | 39.13 | 940,724 | +1.18(+3.11%) |
Oct 20, 2011 | 37.14 | 38.15 | 36.74 | 37.95 | 893,713 | +0.86(+2.32%) |
Oct 19, 2011 | 37.22 | 38.00 | 36.98 | 37.09 | 633,208 | -0.37(-0.99%) |
Oct 18, 2011 | 37.06 | 37.79 | 36.41 | 37.46 | 611,324 | +0.66(+1.79%) |
Oct 17, 2011 | 37.89 | 37.89 | 36.73 | 36.80 | 653,757 | -0.94(-2.49%) |
Oct 14, 2011 | 37.85 | 37.96 | 37.43 | 37.74 | 508,858 | +0.29(+0.77%) |
Oct 13, 2011 | 37.30 | 37.69 | 36.75 | 37.45 | 686,759 | -0.05(-0.13%) |
Oct 12, 2011 | 36.68 | 38.00 | 36.63 | 37.50 | 840,178 | +1.00(+2.74%) |
Oct 11, 2011 | 35.99 | 36.59 | 35.81 | 36.50 | 521,783 | +0.19(+0.52%) |
Oct 10, 2011 | 35.09 | 36.67 | 35.09 | 36.31 | 708,634 | +1.71(+4.94%) |
Oct 07, 2011 | 35.25 | 35.70 | 34.33 | 34.60 | 542,831 | -0.32(-0.92%) |
Oct 06, 2011 | 34.72 | 35.00 | 34.56 | 34.92 | 741,614 | +0.83(+2.43%) |
Oct 05, 2011 | 33.02 | 34.36 | 32.91 | 34.09 | 1,342,702 | +0.86(+2.59%) |
Oct 04, 2011 | 31.04 | 33.38 | 30.46 | 33.23 | 1,738,980 | +1.69(+5.36%) |
Oct 03, 2011 | 32.35 | 32.79 | 31.34 | 31.54 | 1,472,524 | -1.24(-3.78%) |
Sep 30, 2011 | 32.94 | 34.03 | 32.63 | 32.78 | 1,796,692 | -0.25(-0.76%) |
Sep 29, 2011 | 34.42 | 34.78 | 32.94 | 33.03 | 2,167,723 | -0.70(-2.08%) |
Sep 28, 2011 | 34.05 | 34.69 | 33.72 | 33.73 | 1,102,415 | -0.32(-0.94%) |
Sep 27, 2011 | 34.94 | 35.64 | 33.83 | 34.05 | 1,467,193 | -0.62(-1.79%) |
Sep 26, 2011 | 33.80 | 35.04 | 33.36 | 34.67 | 1,530,597 | +1.73(+5.25%) |
Sep 23, 2011 | 32.82 | 33.57 | 32.81 | 32.94 | 1,449,135 | -0.11(-0.33%) |
Sep 22, 2011 | 34.30 | 34.52 | 32.76 | 33.05 | 2,297,543 | -2.20(-6.24%) |
Sep 21, 2011 | 36.49 | 36.71 | 35.25 | 35.25 | 1,025,602 | -1.21(-3.32%) |
Sep 20, 2011 | 37.65 | 37.65 | 36.43 | 36.46 | 1,077,489 | -0.94(-2.51%) |
Sep 19, 2011 | 36.79 | 37.59 | 36.58 | 37.40 | 896,598 | +0.12(+0.32%) |
Sep 16, 2011 | 37.84 | 38.82 | 37.17 | 37.28 | 3,733,482 | -0.56(-1.48%) |
Sep 15, 2011 | 39.38 | 39.58 | 37.79 | 37.84 | 1,603,124 | -1.78(-4.49%) |
Sep 14, 2011 | 39.28 | 40.17 | 38.38 | 39.62 | 744,730 | +0.61(+1.56%) |
Sep 13, 2011 | 38.14 | 39.51 | 37.71 | 39.01 | 1,212,262 | +0.86(+2.25%) |
Sep 12, 2011 | 37.81 | 38.53 | 37.12 | 38.15 | 1,404,625 | -0.27(-0.70%) |
Sep 09, 2011 | 39.23 | 39.53 | 38.11 | 38.42 | 922,552 | -1.25(-3.15%) |
Sep 08, 2011 | 40.27 | 40.68 | 39.52 | 39.67 | 591,486 | -0.73(-1.81%) |
Sep 07, 2011 | 40.00 | 40.46 | 39.62 | 40.40 | 607,455 | +1.30(+3.32%) |
Sep 06, 2011 | 38.29 | 39.22 | 37.60 | 39.10 | 1,274,821 | -0.17(-0.43%) |
Sep 02, 2011 | 39.25 | 40.19 | 38.87 | 39.27 | 603,227 | -1.10(-2.72%) |
Sep 01, 2011 | 40.21 | 41.01 | 40.01 | 40.37 | 697,663 | -0.01(-0.02%) |
Aug 31, 2011 | 41.03 | 41.15 | 40.05 | 40.38 | 1,326,800 | -0.46(-1.13%) |
Aug 30, 2011 | 40.35 | 41.55 | 40.33 | 40.84 | 1,133,471 | -0.09(-0.22%) |
Aug 29, 2011 | 39.45 | 41.14 | 39.40 | 40.93 | 1,385,638 | +1.93(+4.95%) |
Aug 26, 2011 | 38.28 | 39.35 | 37.66 | 39.00 | 1,574,658 | +0.68(+1.77%) |
Aug 25, 2011 | 39.25 | 39.45 | 38.02 | 38.32 | 647,510 | -0.65(-1.67%) |
Aug 24, 2011 | 38.50 | 39.53 | 38.16 | 38.97 | 999,375 | +0.29(+0.75%) |
Aug 23, 2011 | 36.51 | 38.74 | 36.16 | 38.68 | 1,086,509 | +2.36(+6.50%) |
Aug 22, 2011 | 36.46 | 36.87 | 35.92 | 36.32 | 1,226,953 | +0.60(+1.68%) |
Aug 19, 2011 | 33.92 | 36.24 | 33.92 | 35.72 | 1,667,922 | +1.38(+4.02%) |
Aug 18, 2011 | 34.63 | 34.97 | 33.70 | 34.34 | 1,123,343 | -1.34(-3.76%) |
Aug 17, 2011 | 35.79 | 36.13 | 34.85 | 35.68 | 794,833 | +0.19(+0.54%) |
Aug 16, 2011 | 35.59 | 35.84 | 35.08 | 35.49 | 624,142 | -0.31(-0.87%) |
Aug 15, 2011 | 36.12 | 36.84 | 35.20 | 35.80 | 827,389 | +0.20(+0.56%) |
Aug 12, 2011 | 34.94 | 35.93 | 34.24 | 35.60 | 830,947 | +1.14(+3.31%) |
Aug 11, 2011 | 32.92 | 34.98 | 32.78 | 34.46 | 1,058,595 | +1.77(+5.41%) |
Aug 10, 2011 | 33.28 | 33.99 | 32.20 | 32.69 | 1,670,024 | -1.57(-4.58%) |
Aug 09, 2011 | 33.91 | 35.46 | 32.18 | 34.26 | 1,687,537 | +1.55(+4.74%) |
Aug 08, 2011 | 33.91 | 35.24 | 32.49 | 32.71 | 2,005,537 | -2.27(-6.49%) |
Aug 05, 2011 | 34.51 | 35.76 | 34.27 | 34.98 | 1,559,373 | +0.93(+2.73%) |
Aug 04, 2011 | 35.48 | 35.53 | 33.99 | 34.05 | 1,234,085 | -2.10(-5.81%) |
Aug 03, 2011 | 35.69 | 36.24 | 34.70 | 36.15 | 1,104,567 | +0.38(+1.06%) |
Aug 02, 2011 | 37.13 | 38.54 | 35.73 | 35.77 | 1,137,971 | -1.38(-3.71%) |
Aug 01, 2011 | 37.92 | 37.99 | 36.78 | 37.15 | 766,271 | -0.46(-1.22%) |
Jul 29, 2011 | 37.42 | 38.06 | 37.19 | 37.61 | 969,277 | -0.04(-0.11%) |
Jul 28, 2011 | 38.50 | 38.76 | 37.54 | 37.65 | 990,289 | -1.31(-3.36%) |
Jul 27, 2011 | 38.28 | 39.75 | 37.94 | 38.96 | 1,427,313 | -1.01(-2.53%) |
Jul 26, 2011 | 39.58 | 40.18 | 39.36 | 39.97 | 987,908 | +0.58(+1.47%) |
Jul 25, 2011 | 38.66 | 39.77 | 38.66 | 39.39 | 484,533 | +0.31(+0.79%) |
Jul 22, 2011 | 39.24 | 39.26 | 39.01 | 39.08 | 324,357 | +0.24(+0.62%) |
Jul 21, 2011 | 38.74 | 39.39 | 38.67 | 38.84 | 535,274 | +0.22(+0.57%) |
Jul 20, 2011 | 38.94 | 39.02 | 38.15 | 38.62 | 542,855 | -0.06(-0.16%) |
Jul 19, 2011 | 39.14 | 39.14 | 38.34 | 38.68 | 939,625 | -0.68(-1.73%) |
Jul 18, 2011 | 38.90 | 39.45 | 38.61 | 39.36 | 779,873 | +0.18(+0.46%) |
Jul 15, 2011 | 38.91 | 39.29 | 38.72 | 39.18 | 676,321 | +0.46(+1.19%) |
Jul 14, 2011 | 39.25 | 39.64 | 38.48 | 38.72 | 565,531 | -0.33(-0.85%) |
Jul 13, 2011 | 39.20 | 39.92 | 38.96 | 39.05 | 578,918 | +0.04(+0.10%) |
Jul 12, 2011 | 38.31 | 40.22 | 38.31 | 39.01 | 1,047,894 | +0.41(+1.06%) |
Jul 11, 2011 | 38.72 | 39.21 | 38.34 | 38.60 | 510,623 | -0.62(-1.58%) |
Jul 08, 2011 | 38.88 | 40.00 | 38.87 | 39.22 | 750,829 | -0.07(-0.18%) |
Jul 07, 2011 | 38.12 | 40.16 | 38.03 | 39.29 | 1,910,028 | +1.47(+3.89%) |
Jul 06, 2011 | 37.00 | 37.86 | 37.00 | 37.82 | 944,378 | +0.70(+1.89%) |
Jul 05, 2011 | 36.84 | 37.38 | 36.67 | 37.12 | 690,822 | +0.18(+0.49%) |
Jul 01, 2011 | 36.51 | 37.19 | 36.37 | 36.94 | 878,913 | +0.33(+0.90%) |
Jun 30, 2011 | 36.51 | 36.99 | 36.30 | 36.61 | 755,939 | +0.17(+0.47%) |
Jun 29, 2011 | 36.50 | 37.30 | 36.25 | 36.44 | 1,121,901 | +0.02(+0.05%) |
Jun 28, 2011 | 35.28 | 36.57 | 35.28 | 36.42 | 959,113 | +1.19(+3.38%) |
Jun 27, 2011 | 34.44 | 35.34 | 34.29 | 35.23 | 779,290 | +0.79(+2.29%) |
Jun 24, 2011 | 34.70 | 34.78 | 34.16 | 34.44 | 2,004,725 | -0.23(-0.66%) |
Jun 23, 2011 | 34.56 | 35.03 | 34.26 | 34.67 | 1,724,936 | -0.40(-1.14%) |
Jun 22, 2011 | 35.19 | 35.74 | 35.03 | 35.07 | 1,411,291 | +0.45(+1.30%) |
Jun 21, 2011 | 33.84 | 34.68 | 33.67 | 34.62 | 1,056,491 | +0.91(+2.70%) |
Jun 20, 2011 | 33.70 | 34.00 | 33.63 | 33.71 | 1,094,727 | +0.60(+1.81%) |
Jun 17, 2011 | 32.03 | 33.27 | 32.03 | 33.11 | 1,502,689 | +1.44(+4.55%) |
Jun 16, 2011 | 31.59 | 31.95 | 31.37 | 31.67 | 930,783 | +0.18(+0.57%) |
Jun 15, 2011 | 31.96 | 32.26 | 31.41 | 31.49 | 1,442,075 | -0.61(-1.90%) |
Jun 14, 2011 | 31.50 | 32.57 | 31.24 | 32.10 | 1,735,156 | +0.95(+3.05%) |
Jun 13, 2011 | 33.39 | 33.64 | 31.07 | 31.15 | 2,727,771 | -2.18(-6.54%) |
Jun 10, 2011 | 33.79 | 33.97 | 33.08 | 33.33 | 574,669 | -0.55(-1.62%) |
Jun 09, 2011 | 33.33 | 34.22 | 33.27 | 33.88 | 675,577 | +0.61(+1.83%) |
Jun 08, 2011 | 33.80 | 33.89 | 33.27 | 33.27 | 876,308 | -0.52(-1.54%) |
Jun 07, 2011 | 33.25 | 34.01 | 33.25 | 33.79 | 1,007,164 | +0.70(+2.12%) |
Jun 06, 2011 | 33.54 | 33.69 | 32.90 | 33.09 | 1,172,569 | -0.57(-1.69%) |
Jun 03, 2011 | 33.58 | 33.79 | 33.19 | 33.66 | 1,277,084 | +0.22(+0.66%) |
May 24, 2011 | 33.30 | 33.59 | 33.23 | 33.44 | 619,135 | +0.20(+0.60%) |
May 23, 2011 | 32.60 | 33.28 | 32.60 | 33.24 | 516,189 | +0.15(+0.45%) |
May 20, 2011 | 33.78 | 33.79 | 33.03 | 33.09 | 735,400 | -0.72(-2.13%) |
May 19, 2011 | 33.84 | 33.91 | 33.67 | 33.81 | 286,750 | +0.11(+0.33%) |
May 18, 2011 | 33.38 | 33.72 | 33.26 | 33.70 | 426,919 | +0.35(+1.05%) |
May 17, 2011 | 33.23 | 33.45 | 33.02 | 33.35 | 782,732 | -0.01(-0.03%) |
May 16, 2011 | 33.50 | 33.65 | 33.26 | 33.36 | 821,772 | -0.29(-0.86%) |
May 13, 2011 | 34.32 | 34.43 | 33.52 | 33.65 | 643,922 | -0.61(-1.78%) |
May 12, 2011 | 33.68 | 34.31 | 33.48 | 34.26 | 692,987 | +0.52(+1.54%) |
May 11, 2011 | 34.29 | 34.50 | 33.72 | 33.74 | 675,932 | -0.54(-1.58%) |
May 10, 2011 | 34.24 | 34.48 | 34.14 | 34.28 | 787,201 | +0.21(+0.62%) |
May 09, 2011 | 34.24 | 34.25 | 33.72 | 34.07 | 722,599 | -0.17(-0.50%) |
May 06, 2011 | 34.87 | 34.90 | 34.15 | 34.24 | 680,319 | -0.29(-0.84%) |
May 05, 2011 | 34.21 | 34.98 | 34.11 | 34.53 | 644,515 | +0.14(+0.41%) |
May 04, 2011 | 34.11 | 34.50 | 34.05 | 34.39 | 721,651 | +0.32(+0.94%) |
May 03, 2011 | 33.50 | 34.12 | 33.37 | 34.07 | 590,730 | +0.47(+1.40%) |
May 02, 2011 | 33.56 | 33.61 | 33.49 | 33.60 | 432,005 | -0.31(-0.91%) |
Apr 29, 2011 | 34.18 | 34.32 | 33.75 | 33.91 | 809,276 | -0.21(-0.62%) |
Apr 28, 2011 | 33.20 | 34.51 | 33.20 | 34.12 | 925,893 | +0.76(+2.28%) |
Apr 27, 2011 | 33.30 | 33.47 | 32.98 | 33.36 | 998,742 | +0.35(+1.06%) |
Apr 26, 2011 | 34.00 | 34.22 | 32.87 | 33.01 | 2,009,578 | -1.50(-4.35%) |
Apr 25, 2011 | 33.91 | 34.56 | 33.66 | 34.51 | 1,157,851 | +0.46(+1.35%) |
Apr 21, 2011 | 33.74 | 34.05 | 33.37 | 34.05 | 823,801 | +0.56(+1.67%) |
Apr 20, 2011 | 33.17 | 33.55 | 32.87 | 33.49 | 1,657,692 | +0.72(+2.20%) |
Apr 19, 2011 | 32.71 | 33.03 | 32.48 | 32.77 | 739,830 | +0.08(+0.24%) |
Apr 18, 2011 | 32.46 | 32.87 | 32.22 | 32.69 | 778,362 | -0.26(-0.79%) |
Apr 15, 2011 | 32.38 | 33.00 | 32.24 | 32.95 | 1,040,355 | +0.59(+1.82%) |
Apr 14, 2011 | 32.24 | 32.76 | 31.94 | 32.36 | 1,753,576 | -0.64(-1.94%) |
Apr 13, 2011 | 33.22 | 33.30 | 32.51 | 33.00 | 1,028,674 | -0.02(-0.06%) |
Apr 12, 2011 | 33.71 | 33.96 | 32.71 | 33.02 | 1,378,804 | -0.93(-2.74%) |
Apr 11, 2011 | 34.86 | 34.96 | 33.88 | 33.95 | 715,216 | -0.90(-2.58%) |
Apr 08, 2011 | 35.88 | 35.93 | 34.61 | 34.85 | 580,827 | -0.91(-2.54%) |
Apr 07, 2011 | 35.14 | 35.77 | 34.75 | 35.76 | 905,546 | +0.54(+1.53%) |
Apr 06, 2011 | 35.03 | 35.37 | 34.62 | 35.22 | 527,479 | +0.40(+1.15%) |
Apr 05, 2011 | 34.51 | 35.18 | 34.40 | 34.82 | 861,443 | +0.23(+0.66%) |
Apr 04, 2011 | 35.65 | 36.21 | 34.55 | 34.59 | 1,040,288 | -1.03(-2.89%) |
Apr 01, 2011 | 35.65 | 36.22 | 35.53 | 35.62 | 547,563 | +0.25(+0.71%) |
Mar 31, 2011 | 35.74 | 35.75 | 34.93 | 35.37 | 607,282 | -0.34(-0.95%) |
Mar 30, 2011 | 34.94 | 36.07 | 34.76 | 35.71 | 651,480 | +1.04(+3.00%) |
Mar 29, 2011 | 34.33 | 34.72 | 34.03 | 34.67 | 455,512 | +0.39(+1.14%) |
Mar 28, 2011 | 34.66 | 34.95 | 34.12 | 34.28 | 547,378 | -0.24(-0.70%) |
Mar 25, 2011 | 34.21 | 34.72 | 34.06 | 34.52 | 508,146 | +0.47(+1.38%) |
Mar 24, 2011 | 33.59 | 34.23 | 33.50 | 34.05 | 699,135 | +0.68(+2.04%) |
Mar 23, 2011 | 32.94 | 33.53 | 32.73 | 33.37 | 1,012,792 | +0.35(+1.06%) |
Mar 22, 2011 | 33.24 | 33.41 | 32.96 | 33.02 | 643,673 | -0.17(-0.51%) |
Mar 21, 2011 | 33.23 | 33.31 | 33.12 | 33.19 | 1,102,252 | -0.10(-0.30%) |
Mar 18, 2011 | 33.43 | 33.50 | 32.72 | 33.29 | 2,624,066 | +0.12(+0.36%) |
Mar 17, 2011 | 33.50 | 33.69 | 33.07 | 33.17 | 853,970 | +0.26(+0.79%) |
Mar 16, 2011 | 33.17 | 33.51 | 32.63 | 32.91 | 1,371,849 | -0.31(-0.93%) |
Mar 15, 2011 | 32.90 | 33.37 | 32.87 | 33.22 | 1,149,044 | +0.17(+0.51%) |
Mar 14, 2011 | 33.19 | 33.60 | 32.65 | 33.05 | 1,171,579 | -0.43(-1.28%) |
Mar 11, 2011 | 32.09 | 33.58 | 32.04 | 33.48 | 1,202,319 | +0.53(+1.61%) |
Mar 10, 2011 | 33.01 | 33.38 | 32.90 | 32.95 | 678,314 | -0.60(-1.79%) |
Mar 09, 2011 | 33.09 | 33.65 | 32.98 | 33.55 | 985,274 | +0.21(+0.63%) |
Mar 08, 2011 | 32.38 | 33.41 | 32.19 | 33.34 | 951,277 | +1.01(+3.12%) |
Mar 07, 2011 | 32.82 | 32.98 | 32.23 | 32.33 | 1,146,396 | -0.35(-1.07%) |
Mar 04, 2011 | 32.97 | 33.12 | 32.42 | 32.68 | 657,335 | -0.31(-0.94%) |
Mar 03, 2011 | 33.16 | 33.42 | 32.50 | 32.99 | 602,153 | +0.15(+0.46%) |
Mar 02, 2011 | 32.63 | 33.08 | 32.40 | 32.84 | 742,343 | +0.34(+1.05%) |
Mar 01, 2011 | 33.78 | 33.93 | 32.45 | 32.50 | 786,017 | -1.14(-3.39%) |
Feb 28, 2011 | 33.78 | 34.18 | 33.17 | 33.64 | 985,825 | +0.13(+0.39%) |
Feb 25, 2011 | 32.71 | 33.54 | 32.71 | 33.51 | 1,039,683 | +1.02(+3.14%) |
Feb 24, 2011 | 32.10 | 32.88 | 32.07 | 32.49 | 1,760,410 | +0.26(+0.81%) |
Feb 23, 2011 | 33.23 | 33.23 | 31.74 | 32.23 | 1,897,912 | -1.27(-3.79%) |
Feb 22, 2011 | 34.03 | 34.40 | 33.36 | 33.50 | 1,108,263 | -0.89(-2.59%) |
Feb 18, 2011 | 34.14 | 34.85 | 34.00 | 34.39 | 1,053,290 | +0.26(+0.76%) |
Feb 17, 2011 | 34.75 | 34.80 | 34.01 | 34.13 | 1,006,616 | -0.74(-2.12%) |
Feb 16, 2011 | 33.43 | 35.04 | 33.43 | 34.87 | 1,428,385 | +1.62(+4.87%) |
Feb 15, 2011 | 33.50 | 33.95 | 33.16 | 33.25 | 951,244 | -0.38(-1.13%) |
Feb 14, 2011 | 33.85 | 34.00 | 32.91 | 33.63 | 1,247,421 | -0.33(-0.97%) |
Feb 11, 2011 | 33.07 | 34.00 | 32.96 | 33.96 | 1,111,489 | +0.89(+2.69%) |
Feb 10, 2011 | 33.43 | 33.64 | 32.94 | 33.07 | 1,061,114 | -0.50(-1.49%) |
Feb 09, 2011 | 33.14 | 34.15 | 32.93 | 33.57 | 1,955,452 | +0.97(+2.98%) |
Feb 08, 2011 | 31.61 | 32.69 | 31.53 | 32.60 | 2,115,376 | +0.93(+2.94%) |
Feb 07, 2011 | 30.75 | 31.84 | 30.69 | 31.67 | 2,268,700 | +0.83(+2.69%) |
Feb 04, 2011 | 31.27 | 31.28 | 30.30 | 30.84 | 2,709,529 | -0.61(-1.94%) |
Feb 03, 2011 | 30.02 | 31.71 | 29.73 | 31.45 | 4,732,992 | +3.20(+11.33%) |
Feb 02, 2011 | 29.08 | 29.16 | 28.14 | 28.25 | 1,842,446 | -0.90(-3.09%) |
Feb 01, 2011 | 28.93 | 29.47 | 28.65 | 29.15 | 1,291,631 | +0.44(+1.53%) |
Jan 31, 2011 | 28.75 | 28.84 | 28.30 | 28.71 | 690,252 | +0.01(+0.03%) |
Jan 28, 2011 | 29.76 | 29.76 | 28.64 | 28.70 | 929,468 | -1.07(-3.59%) |
Jan 27, 2011 | 29.62 | 29.97 | 29.50 | 29.77 | 863,863 | +0.14(+0.47%) |
Jan 26, 2011 | 29.50 | 29.77 | 29.13 | 29.63 | 871,494 | +0.18(+0.61%) |
Jan 25, 2011 | 29.07 | 29.48 | 28.79 | 29.45 | 725,758 | +0.27(+0.93%) |
Jan 24, 2011 | 28.76 | 29.24 | 28.68 | 29.18 | 701,959 | +0.42(+1.46%) |
Jan 21, 2011 | 29.03 | 29.50 | 28.63 | 28.76 | 987,290 | -0.06(-0.21%) |
Jan 20, 2011 | 28.41 | 29.40 | 28.41 | 28.82 | 1,063,547 | +0.29(+1.02%) |
Jan 19, 2011 | 28.25 | 28.79 | 28.06 | 28.53 | 1,080,652 | +0.33(+1.17%) |
Jan 18, 2011 | 28.29 | 28.47 | 27.99 | 28.20 | 528,690 | -0.19(-0.67%) |
Jan 14, 2011 | 28.17 | 28.41 | 27.87 | 28.39 | 634,694 | +0.15(+0.53%) |
Jan 13, 2011 | 28.25 | 28.46 | 28.09 | 28.24 | 605,721 | -0.04(-0.14%) |
Jan 12, 2011 | 28.40 | 28.66 | 28.24 | 28.28 | 687,711 | +0.10(+0.35%) |
Jan 11, 2011 | 28.53 | 28.90 | 27.79 | 28.18 | 1,209,998 | -0.17(-0.60%) |
Jan 10, 2011 | 27.55 | 28.40 | 27.48 | 28.35 | 980,174 | +0.59(+2.13%) |
Jan 07, 2011 | 27.56 | 27.85 | 27.32 | 27.76 | 1,042,478 | +0.23(+0.84%) |
Jan 06, 2011 | 28.15 | 28.15 | 27.50 | 27.53 | 892,172 | -0.51(-1.82%) |
Jan 05, 2011 | 27.89 | 28.47 | 27.88 | 28.04 | 1,092,611 | +0.00(+0.00%) |
Jan 04, 2011 | 28.47 | 28.47 | 27.65 | 28.04 | 1,042,698 | -0.44(-1.54%) |