Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 28.45 | 28.60 | 28.42 | 28.44 | 2,120,870 | -0.01(-0.05%) |
Dec 29, 2011 | 28.44 | 28.67 | 28.28 | 28.45 | 2,771,792 | +0.02(+0.08%) |
Dec 28, 2011 | 28.79 | 28.93 | 28.23 | 28.43 | 4,089,669 | -0.41(-1.43%) |
Dec 27, 2011 | 28.73 | 29.00 | 28.67 | 28.84 | 3,068,315 | +0.04(+0.12%) |
Dec 23, 2011 | 28.62 | 28.81 | 28.44 | 28.81 | 2,024,219 | +0.63(+2.25%) |
Dec 21, 2011 | 28.43 | 28.48 | 27.67 | 28.17 | 4,203,896 | -0.10(-0.35%) |
Dec 20, 2011 | 27.82 | 28.48 | 27.82 | 28.27 | 4,582,185 | +1.05(+3.87%) |
Dec 19, 2011 | 27.98 | 28.01 | 27.12 | 27.22 | 3,989,043 | -0.55(-1.97%) |
Dec 16, 2011 | 27.79 | 28.13 | 27.52 | 27.77 | 5,999,322 | +0.27(+0.98%) |
Dec 15, 2011 | 27.83 | 28.00 | 27.05 | 27.50 | 6,352,551 | -0.08(-0.28%) |
Dec 14, 2011 | 27.48 | 27.99 | 27.30 | 27.57 | 6,134,222 | -0.07(-0.26%) |
Dec 13, 2011 | 28.59 | 28.91 | 27.47 | 27.64 | 5,956,027 | -0.73(-2.56%) |
Dec 12, 2011 | 28.38 | 28.43 | 27.98 | 28.37 | 4,446,402 | -0.55(-1.90%) |
Dec 09, 2011 | 28.41 | 29.05 | 28.32 | 28.92 | 4,197,952 | +0.73(+2.60%) |
Dec 08, 2011 | 29.05 | 29.05 | 28.09 | 28.19 | 5,887,676 | -1.13(-3.86%) |
Dec 07, 2011 | 29.10 | 29.44 | 28.71 | 29.32 | 11,571,102 | +0.01(+0.05%) |
Dec 06, 2011 | 29.00 | 29.60 | 28.78 | 29.30 | 4,935,887 | +0.19(+0.64%) |
Dec 05, 2011 | 29.25 | 29.38 | 28.89 | 29.12 | 5,344,619 | +0.41(+1.41%) |
Dec 02, 2011 | 28.52 | 29.33 | 28.42 | 28.71 | 7,907,101 | +0.61(+2.15%) |
Dec 01, 2011 | 27.88 | 28.32 | 27.77 | 28.11 | 5,852,665 | +0.03(+0.10%) |
Nov 30, 2011 | 27.32 | 28.09 | 27.07 | 28.08 | 8,147,705 | +1.85(+7.06%) |
Nov 29, 2011 | 26.28 | 26.56 | 25.86 | 26.23 | 5,411,885 | +0.06(+0.22%) |
Nov 28, 2011 | 26.38 | 26.61 | 25.85 | 26.17 | 6,723,519 | +0.84(+3.32%) |
Nov 25, 2011 | 25.10 | 25.65 | 25.10 | 25.33 | 1,938,225 | +0.06(+0.25%) |
Nov 23, 2011 | 26.10 | 26.18 | 25.23 | 25.27 | 5,361,870 | -1.22(-4.62%) |
Nov 22, 2011 | 26.65 | 26.83 | 26.17 | 26.49 | 3,523,664 | -0.18(-0.67%) |
Nov 21, 2011 | 26.54 | 26.84 | 26.14 | 26.67 | 4,673,488 | -0.51(-1.86%) |
Nov 18, 2011 | 27.31 | 27.53 | 26.98 | 27.17 | 3,472,459 | +0.11(+0.42%) |
Nov 17, 2011 | 27.57 | 27.89 | 26.88 | 27.06 | 5,293,467 | -0.65(-2.34%) |
Nov 16, 2011 | 27.77 | 28.29 | 27.64 | 27.71 | 3,997,595 | -0.46(-1.62%) |
Nov 15, 2011 | 27.77 | 28.33 | 27.65 | 28.16 | 2,917,309 | +0.20(+0.71%) |
Nov 14, 2011 | 28.14 | 28.21 | 27.74 | 27.97 | 3,454,915 | -0.31(-1.08%) |
Nov 11, 2011 | 27.88 | 28.47 | 27.81 | 28.27 | 4,723,709 | +0.94(+3.44%) |
Nov 10, 2011 | 27.23 | 27.60 | 26.90 | 27.33 | 4,466,276 | +0.48(+1.80%) |
Nov 09, 2011 | 27.30 | 27.60 | 26.70 | 26.85 | 6,387,198 | -1.34(-4.75%) |
Nov 08, 2011 | 27.89 | 28.20 | 27.63 | 28.19 | 4,385,664 | +0.43(+1.54%) |
Nov 07, 2011 | 27.77 | 28.17 | 27.25 | 27.76 | 4,027,263 | -0.02(-0.08%) |
Nov 04, 2011 | 27.21 | 27.94 | 26.97 | 27.78 | 4,226,423 | +0.34(+1.25%) |
Nov 03, 2011 | 27.22 | 27.59 | 26.78 | 27.44 | 3,902,105 | +0.48(+1.80%) |
Nov 02, 2011 | 27.05 | 27.32 | 26.63 | 26.95 | 5,794,938 | +0.54(+2.05%) |
Nov 01, 2011 | 25.78 | 26.98 | 25.52 | 26.41 | 8,207,754 | -0.49(-1.83%) |
Oct 31, 2011 | 27.50 | 27.62 | 26.89 | 26.90 | 6,985,185 | -1.09(-3.89%) |
Oct 28, 2011 | 27.67 | 28.07 | 27.45 | 27.99 | 5,787,055 | -0.06(-0.20%) |
Oct 27, 2011 | 27.32 | 28.37 | 27.21 | 28.05 | 8,782,796 | +1.55(+5.86%) |
Oct 26, 2011 | 26.51 | 26.70 | 25.83 | 26.50 | 4,895,067 | +0.46(+1.78%) |
Oct 25, 2011 | 26.69 | 26.78 | 26.01 | 26.04 | 5,713,322 | -0.74(-2.77%) |
Oct 24, 2011 | 26.51 | 26.84 | 26.38 | 26.78 | 4,520,069 | +0.57(+2.17%) |
Oct 21, 2011 | 25.99 | 26.39 | 25.83 | 26.21 | 5,540,869 | +0.63(+2.48%) |
Oct 20, 2011 | 25.20 | 25.69 | 24.70 | 25.57 | 6,221,945 | +0.73(+2.92%) |
Oct 19, 2011 | 25.32 | 25.32 | 24.72 | 24.85 | 5,165,463 | -0.50(-1.97%) |
Oct 18, 2011 | 24.59 | 25.53 | 24.21 | 25.34 | 5,240,705 | +0.73(+2.95%) |
Oct 17, 2011 | 25.34 | 25.44 | 24.46 | 24.62 | 4,783,783 | -0.93(-3.65%) |
Oct 14, 2011 | 25.62 | 25.74 | 25.22 | 25.55 | 3,088,261 | +0.33(+1.33%) |
Oct 13, 2011 | 25.07 | 25.35 | 24.61 | 25.22 | 4,114,208 | -0.11(-0.45%) |
Oct 12, 2011 | 24.99 | 25.74 | 24.99 | 25.33 | 6,514,688 | +0.63(+2.54%) |
Oct 11, 2011 | 24.30 | 24.93 | 24.25 | 24.70 | 5,691,767 | +0.28(+1.14%) |
Oct 10, 2011 | 23.97 | 24.48 | 23.97 | 24.43 | 4,389,786 | +1.02(+4.35%) |
Oct 07, 2011 | 24.31 | 24.35 | 23.24 | 23.41 | 6,240,824 | -0.68(-2.84%) |
Oct 06, 2011 | 24.06 | 24.23 | 23.79 | 24.09 | 5,038,234 | +0.54(+2.30%) |
Oct 05, 2011 | 22.47 | 23.58 | 22.28 | 23.55 | 5,558,514 | +1.07(+4.75%) |
Oct 04, 2011 | 21.61 | 22.52 | 21.24 | 22.48 | 8,532,993 | +0.47(+2.14%) |
Oct 03, 2011 | 22.39 | 22.77 | 21.88 | 22.01 | 7,042,363 | -0.52(-2.31%) |
Sep 30, 2011 | 22.82 | 23.13 | 22.51 | 22.53 | 5,970,547 | -0.58(-2.53%) |
Sep 29, 2011 | 23.30 | 23.49 | 22.60 | 23.12 | 6,052,304 | +0.39(+1.72%) |
Sep 28, 2011 | 23.64 | 23.76 | 22.66 | 22.72 | 5,722,843 | -0.84(-3.56%) |
Sep 27, 2011 | 23.65 | 24.25 | 23.45 | 23.56 | 5,273,423 | +0.46(+2.01%) |
Sep 26, 2011 | 22.56 | 23.10 | 21.90 | 23.10 | 6,618,840 | +0.86(+3.86%) |
Sep 23, 2011 | 22.01 | 22.68 | 21.96 | 22.24 | 7,262,211 | +0.23(+1.02%) |
Sep 22, 2011 | 22.49 | 22.57 | 21.64 | 22.01 | 14,537,679 | -1.18(-5.07%) |
Sep 21, 2011 | 23.97 | 24.15 | 23.18 | 23.19 | 6,949,664 | -0.84(-3.49%) |
Sep 20, 2011 | 24.27 | 24.56 | 23.95 | 24.03 | 3,823,490 | -0.20(-0.81%) |
Sep 19, 2011 | 23.96 | 24.32 | 23.57 | 24.22 | 4,006,490 | -0.46(-1.86%) |
Sep 16, 2011 | 24.78 | 24.91 | 24.29 | 24.68 | 5,695,904 | -0.03(-0.11%) |
Sep 15, 2011 | 24.41 | 24.79 | 24.18 | 24.71 | 4,881,767 | +0.69(+2.87%) |
Sep 14, 2011 | 23.84 | 24.30 | 23.32 | 24.02 | 4,617,231 | +0.31(+1.31%) |
Sep 13, 2011 | 23.32 | 23.82 | 23.08 | 23.71 | 5,338,658 | +0.50(+2.15%) |
Sep 12, 2011 | 23.03 | 23.41 | 22.63 | 23.21 | 6,367,964 | -0.13(-0.57%) |
Sep 09, 2011 | 23.75 | 23.94 | 23.15 | 23.34 | 6,889,418 | -0.82(-3.38%) |
Sep 08, 2011 | 24.17 | 24.43 | 24.01 | 24.16 | 3,863,434 | -0.31(-1.27%) |
Sep 07, 2011 | 23.81 | 24.49 | 23.73 | 24.47 | 4,352,042 | +1.03(+4.39%) |
Sep 06, 2011 | 22.79 | 23.62 | 22.79 | 23.44 | 6,884,246 | -0.56(-2.32%) |
Sep 02, 2011 | 24.39 | 24.43 | 23.84 | 24.00 | 4,528,965 | -0.95(-3.81%) |
Sep 01, 2011 | 25.37 | 25.61 | 24.90 | 24.95 | 5,304,745 | -0.46(-1.83%) |
Aug 31, 2011 | 25.66 | 25.79 | 25.16 | 25.42 | 5,920,192 | -0.04(-0.14%) |
Aug 30, 2011 | 24.96 | 25.63 | 24.86 | 25.45 | 4,758,531 | +0.30(+1.18%) |
Aug 29, 2011 | 24.61 | 25.18 | 24.43 | 25.15 | 3,576,142 | +0.95(+3.93%) |
Aug 26, 2011 | 23.25 | 24.22 | 22.86 | 24.20 | 5,659,927 | +0.79(+3.37%) |
Aug 25, 2011 | 24.10 | 24.24 | 23.36 | 23.41 | 4,806,699 | -0.54(-2.24%) |
Aug 24, 2011 | 23.37 | 23.96 | 23.27 | 23.95 | 6,978,714 | +0.98(+4.26%) |
Aug 23, 2011 | 22.29 | 22.98 | 22.08 | 22.97 | 4,529,580 | +0.80(+3.59%) |
Aug 22, 2011 | 22.79 | 22.88 | 22.10 | 22.17 | 4,174,604 | -0.02(-0.10%) |
Aug 19, 2011 | 22.23 | 23.07 | 22.18 | 22.20 | 4,977,188 | -0.33(-1.47%) |
Aug 18, 2011 | 23.34 | 23.34 | 22.41 | 22.53 | 6,849,790 | -1.35(-5.66%) |
Aug 17, 2011 | 24.16 | 24.45 | 23.77 | 23.88 | 3,740,405 | -0.19(-0.79%) |
Aug 16, 2011 | 24.22 | 24.55 | 23.93 | 24.07 | 4,551,016 | -0.44(-1.78%) |
Aug 15, 2011 | 24.22 | 24.51 | 24.11 | 24.51 | 3,741,015 | +0.43(+1.78%) |
Aug 12, 2011 | 24.37 | 24.49 | 23.85 | 24.08 | 4,723,585 | +0.11(+0.44%) |
Aug 11, 2011 | 23.10 | 24.17 | 22.77 | 23.97 | 8,550,481 | +1.12(+4.90%) |
Aug 10, 2011 | 23.15 | 23.73 | 22.80 | 22.85 | 8,493,879 | -1.06(-4.45%) |
Aug 09, 2011 | 23.94 | 23.92 | 22.22 | 23.91 | 13,390,885 | +1.35(+5.96%) |
Aug 08, 2011 | 23.94 | 24.17 | 22.56 | 22.57 | 15,427,168 | -2.05(-8.33%) |
Aug 05, 2011 | 25.03 | 25.30 | 23.85 | 24.62 | 8,656,604 | +0.00(+0.00%) |
Aug 04, 2011 | 25.86 | 25.87 | 24.59 | 24.62 | 8,607,106 | -1.68(-6.40%) |
Aug 03, 2011 | 26.34 | 26.56 | 25.66 | 26.30 | 5,791,421 | -0.01(-0.05%) |
Aug 02, 2011 | 26.82 | 27.08 | 26.32 | 26.32 | 5,214,297 | -0.77(-2.86%) |
Aug 01, 2011 | 27.82 | 27.89 | 26.80 | 27.09 | 4,652,552 | -0.30(-1.11%) |
Jul 29, 2011 | 27.15 | 27.67 | 26.96 | 27.39 | 4,050,695 | -0.02(-0.08%) |
Jul 28, 2011 | 27.47 | 27.85 | 27.34 | 27.42 | 4,062,144 | -0.06(-0.21%) |
Jul 27, 2011 | 27.82 | 27.91 | 27.44 | 27.47 | 8,537,159 | -0.50(-1.79%) |
Jul 26, 2011 | 28.58 | 28.58 | 27.82 | 27.97 | 5,168,406 | -0.70(-2.43%) |
Jul 25, 2011 | 28.51 | 28.88 | 28.49 | 28.67 | 3,748,981 | -0.28(-0.97%) |
Jul 22, 2011 | 28.65 | 29.13 | 28.63 | 28.95 | 5,613,596 | +0.33(+1.16%) |
Jul 21, 2011 | 28.19 | 28.75 | 28.00 | 28.62 | 7,469,539 | +0.58(+2.09%) |
Jul 20, 2011 | 27.89 | 28.28 | 27.68 | 28.04 | 4,058,443 | +0.18(+0.63%) |
Jul 19, 2011 | 27.63 | 27.87 | 27.46 | 27.86 | 3,743,651 | +0.44(+1.62%) |
Jul 18, 2011 | 27.75 | 27.89 | 27.33 | 27.42 | 3,707,333 | -0.40(-1.44%) |
Jul 15, 2011 | 27.72 | 27.85 | 27.47 | 27.82 | 3,704,524 | +0.18(+0.66%) |
Jul 14, 2011 | 28.10 | 28.32 | 27.40 | 27.63 | 4,936,987 | -0.42(-1.48%) |
Jul 13, 2011 | 28.07 | 28.53 | 27.93 | 28.05 | 3,376,907 | +0.12(+0.43%) |
Jul 12, 2011 | 27.95 | 28.27 | 27.89 | 27.93 | 3,080,876 | -0.12(-0.43%) |
Jul 11, 2011 | 28.37 | 28.37 | 27.80 | 28.05 | 5,603,683 | -0.78(-2.71%) |
Jul 08, 2011 | 28.91 | 29.00 | 28.46 | 28.83 | 3,889,684 | -0.41(-1.40%) |
Jul 07, 2011 | 29.01 | 29.37 | 28.89 | 29.24 | 3,668,207 | +0.49(+1.69%) |
Jul 06, 2011 | 29.01 | 29.01 | 28.56 | 28.75 | 4,580,251 | -0.27(-0.95%) |
Jul 05, 2011 | 29.16 | 29.23 | 28.87 | 29.03 | 3,639,199 | -0.25(-0.87%) |
Jul 01, 2011 | 29.01 | 29.34 | 28.81 | 29.28 | 3,595,841 | +0.25(+0.85%) |
Jun 30, 2011 | 28.47 | 29.13 | 28.28 | 29.04 | 5,771,840 | +0.69(+2.44%) |
Jun 29, 2011 | 28.13 | 28.70 | 28.11 | 28.35 | 5,304,976 | +0.39(+1.39%) |
Jun 28, 2011 | 27.73 | 27.97 | 27.65 | 27.96 | 4,310,417 | +0.40(+1.46%) |
Jun 27, 2011 | 27.53 | 27.61 | 27.27 | 27.55 | 4,813,845 | -0.06(-0.20%) |
Jun 24, 2011 | 27.99 | 28.15 | 27.39 | 27.61 | 8,642,523 | -0.31(-1.10%) |
Jun 23, 2011 | 27.76 | 28.02 | 27.23 | 27.92 | 7,071,978 | -0.20(-0.72%) |
Jun 22, 2011 | 27.97 | 28.52 | 27.96 | 28.12 | 5,532,281 | -0.02(-0.07%) |
Jun 21, 2011 | 27.94 | 28.22 | 27.88 | 28.14 | 10,058,494 | +0.41(+1.49%) |
Jun 20, 2011 | 27.60 | 27.85 | 27.60 | 27.73 | 4,012,150 | +0.20(+0.71%) |
Jun 17, 2011 | 27.82 | 27.86 | 27.23 | 27.53 | 5,716,345 | -0.01(-0.03%) |
Jun 16, 2011 | 27.84 | 28.08 | 27.15 | 27.54 | 6,736,032 | -0.24(-0.85%) |
Jun 15, 2011 | 28.78 | 29.00 | 27.71 | 27.78 | 10,721,439 | -0.64(-2.24%) |
Jun 14, 2011 | 27.86 | 28.56 | 27.77 | 28.41 | 6,074,166 | +0.87(+3.17%) |
Jun 13, 2011 | 28.04 | 28.04 | 27.36 | 27.54 | 5,505,019 | -0.36(-1.30%) |
Jun 10, 2011 | 27.49 | 28.29 | 27.49 | 27.90 | 8,532,673 | +0.22(+0.78%) |
Jun 09, 2011 | 27.57 | 27.89 | 27.54 | 27.69 | 4,134,639 | +0.13(+0.46%) |
Jun 08, 2011 | 27.90 | 27.99 | 27.50 | 27.56 | 5,050,726 | -0.38(-1.37%) |
Jun 07, 2011 | 28.09 | 28.34 | 27.94 | 27.95 | 3,679,295 | +0.03(+0.10%) |
Jun 06, 2011 | 28.20 | 28.43 | 27.91 | 27.92 | 3,872,943 | -0.28(-0.99%) |
Jun 03, 2011 | 28.22 | 28.64 | 28.13 | 28.20 | 4,078,349 | -1.07(-3.67%) |
May 24, 2011 | 29.25 | 29.68 | 29.24 | 29.27 | 5,464,970 | +0.27(+0.94%) |
May 23, 2011 | 28.78 | 29.12 | 28.71 | 29.00 | 4,789,154 | -0.17(-0.60%) |
May 20, 2011 | 29.92 | 29.92 | 29.12 | 29.17 | 5,181,372 | -0.73(-2.43%) |
May 19, 2011 | 30.14 | 30.21 | 29.61 | 29.90 | 3,376,922 | -0.06(-0.21%) |
May 18, 2011 | 29.78 | 30.05 | 29.47 | 29.96 | 4,171,013 | +0.26(+0.87%) |
May 17, 2011 | 29.93 | 30.12 | 29.40 | 29.70 | 5,700,774 | -0.36(-1.21%) |
May 16, 2011 | 29.87 | 30.55 | 29.71 | 30.07 | 5,033,865 | +0.08(+0.28%) |
May 13, 2011 | 30.97 | 30.99 | 29.91 | 29.98 | 5,564,113 | -0.92(-2.98%) |
May 12, 2011 | 30.90 | 31.06 | 30.49 | 30.90 | 4,172,668 | +0.01(+0.04%) |
May 11, 2011 | 31.30 | 31.30 | 30.76 | 30.89 | 5,020,201 | -0.49(-1.56%) |
May 10, 2011 | 31.50 | 31.53 | 31.09 | 31.38 | 3,139,407 | +0.01(+0.02%) |
May 09, 2011 | 30.98 | 31.55 | 30.91 | 31.37 | 3,798,635 | +0.52(+1.67%) |
May 06, 2011 | 31.64 | 31.74 | 30.65 | 30.86 | 8,577,135 | -0.34(-1.10%) |
May 05, 2011 | 31.41 | 31.72 | 31.00 | 31.20 | 5,002,547 | -0.45(-1.43%) |
May 04, 2011 | 31.97 | 32.21 | 31.46 | 31.65 | 5,231,736 | -0.52(-1.61%) |
May 03, 2011 | 31.80 | 32.18 | 31.63 | 32.17 | 9,708,338 | +0.31(+0.96%) |
May 02, 2011 | 31.82 | 31.89 | 31.73 | 31.86 | 3,858,177 | -0.91(-2.79%) |
Apr 29, 2011 | 32.46 | 32.80 | 32.13 | 32.78 | 3,674,550 | +0.33(+1.01%) |
Apr 28, 2011 | 32.19 | 32.63 | 32.07 | 32.45 | 3,166,850 | +0.15(+0.45%) |
Apr 27, 2011 | 32.48 | 32.48 | 31.61 | 32.30 | 5,212,036 | -0.08(-0.24%) |
Apr 26, 2011 | 31.63 | 32.46 | 31.49 | 32.38 | 4,924,663 | +0.90(+2.86%) |
Apr 25, 2011 | 31.66 | 31.66 | 31.23 | 31.48 | 3,886,297 | -0.73(-2.28%) |
Apr 21, 2011 | 32.99 | 32.99 | 31.95 | 32.21 | 4,347,200 | -0.23(-0.71%) |
Apr 20, 2011 | 32.39 | 32.63 | 32.11 | 32.44 | 4,953,281 | +0.54(+1.71%) |
Apr 19, 2011 | 31.34 | 32.01 | 31.34 | 31.90 | 3,512,521 | +0.64(+2.05%) |
Apr 18, 2011 | 31.12 | 31.34 | 30.85 | 31.25 | 3,141,322 | -0.31(-0.99%) |
Apr 15, 2011 | 31.44 | 31.88 | 31.23 | 31.57 | 4,443,629 | +0.18(+0.58%) |
Apr 14, 2011 | 31.09 | 31.48 | 31.08 | 31.39 | 3,267,543 | +0.08(+0.27%) |
Apr 13, 2011 | 31.86 | 31.88 | 31.00 | 31.30 | 5,278,260 | -0.25(-0.80%) |
Apr 12, 2011 | 31.82 | 32.13 | 31.45 | 31.55 | 5,766,156 | -0.73(-2.27%) |
Apr 11, 2011 | 32.54 | 32.62 | 31.99 | 32.29 | 4,265,938 | -0.11(-0.34%) |
Apr 08, 2011 | 33.26 | 33.42 | 32.23 | 32.40 | 4,332,823 | -0.73(-2.21%) |
Apr 07, 2011 | 33.25 | 33.50 | 33.08 | 33.13 | 5,694,954 | -0.12(-0.36%) |
Apr 06, 2011 | 33.24 | 33.36 | 33.12 | 33.25 | 4,252,051 | +0.13(+0.38%) |
Apr 05, 2011 | 32.73 | 33.36 | 32.58 | 33.12 | 4,469,131 | +0.41(+1.26%) |
Apr 04, 2011 | 32.29 | 32.80 | 32.28 | 32.71 | 3,520,266 | +0.47(+1.45%) |
Apr 01, 2011 | 32.40 | 32.53 | 32.08 | 32.24 | 4,426,472 | +0.13(+0.39%) |
Mar 31, 2011 | 32.40 | 32.54 | 32.11 | 32.12 | 4,589,535 | -0.43(-1.31%) |
Mar 30, 2011 | 32.79 | 32.87 | 32.11 | 32.55 | 3,886,943 | +0.01(+0.02%) |
Mar 29, 2011 | 32.04 | 32.58 | 31.88 | 32.54 | 3,380,319 | +0.52(+1.62%) |
Mar 28, 2011 | 32.26 | 32.48 | 31.99 | 32.02 | 3,089,739 | -0.22(-0.69%) |
Mar 25, 2011 | 32.30 | 32.48 | 32.12 | 32.24 | 2,738,816 | +0.13(+0.41%) |
Mar 24, 2011 | 32.13 | 32.20 | 31.78 | 32.11 | 2,751,369 | +0.21(+0.67%) |
Mar 23, 2011 | 31.57 | 32.05 | 31.40 | 31.90 | 3,272,966 | +0.25(+0.79%) |
Mar 22, 2011 | 31.54 | 31.67 | 31.23 | 31.65 | 3,218,196 | +0.03(+0.11%) |
Mar 21, 2011 | 31.64 | 31.67 | 31.42 | 31.61 | 3,554,268 | +0.19(+0.62%) |
Mar 18, 2011 | 31.72 | 31.85 | 31.24 | 31.42 | 7,757,722 | +0.09(+0.29%) |
Mar 17, 2011 | 31.54 | 31.73 | 31.10 | 31.33 | 5,821,354 | +0.31(+1.00%) |
Mar 16, 2011 | 32.15 | 32.29 | 30.70 | 31.02 | 10,557,797 | -1.23(-3.82%) |
Mar 15, 2011 | 32.03 | 32.48 | 32.03 | 32.25 | 14,248,863 | -0.19(-0.60%) |
Mar 14, 2011 | 32.57 | 32.89 | 32.06 | 32.44 | 5,662,990 | -0.17(-0.51%) |
Mar 11, 2011 | 30.98 | 32.66 | 30.98 | 32.61 | 7,502,188 | +1.40(+4.48%) |
Mar 10, 2011 | 31.70 | 31.78 | 30.99 | 31.21 | 7,690,900 | -0.84(-2.64%) |
Mar 09, 2011 | 32.54 | 32.64 | 31.67 | 32.05 | 5,209,611 | -0.73(-2.24%) |
Mar 08, 2011 | 32.59 | 32.89 | 32.22 | 32.79 | 3,484,008 | +0.33(+1.00%) |
Mar 07, 2011 | 33.22 | 33.36 | 32.44 | 32.46 | 8,829,964 | -0.73(-2.21%) |
Mar 04, 2011 | 33.16 | 33.36 | 32.76 | 33.20 | 6,805,494 | -0.02(-0.06%) |
Mar 03, 2011 | 32.84 | 33.27 | 32.71 | 33.22 | 7,003,797 | +0.78(+2.39%) |
Mar 02, 2011 | 32.37 | 32.91 | 32.17 | 32.44 | 5,416,114 | +0.17(+0.51%) |
Mar 01, 2011 | 33.30 | 33.57 | 32.27 | 32.28 | 4,817,196 | -0.93(-2.81%) |
Feb 28, 2011 | 32.81 | 33.24 | 32.75 | 33.21 | 3,691,314 | +0.72(+2.22%) |
Feb 25, 2011 | 32.68 | 32.89 | 32.15 | 32.49 | 4,306,812 | +0.00(+0.00%) |
Feb 24, 2011 | 32.45 | 32.94 | 32.05 | 32.49 | 3,995,188 | +0.02(+0.06%) |
Feb 23, 2011 | 32.59 | 33.15 | 32.03 | 32.47 | 5,903,030 | -0.31(-0.95%) |
Feb 22, 2011 | 33.43 | 33.82 | 32.73 | 32.78 | 5,876,080 | -0.97(-2.87%) |
Feb 18, 2011 | 33.87 | 34.10 | 33.51 | 33.75 | 3,731,617 | -0.10(-0.29%) |
Feb 17, 2011 | 33.66 | 33.93 | 33.39 | 33.85 | 3,717,139 | +0.19(+0.58%) |
Feb 16, 2011 | 33.77 | 34.08 | 33.51 | 33.65 | 3,944,304 | +0.18(+0.54%) |
Feb 15, 2011 | 33.35 | 34.00 | 33.31 | 33.47 | 4,346,326 | +0.09(+0.27%) |
Feb 14, 2011 | 33.07 | 33.83 | 33.05 | 33.38 | 3,761,536 | +0.28(+0.84%) |
Feb 11, 2011 | 32.67 | 33.15 | 32.51 | 33.11 | 4,189,855 | +0.36(+1.10%) |
Feb 10, 2011 | 32.45 | 32.96 | 32.30 | 32.75 | 3,867,846 | +0.17(+0.51%) |
Feb 09, 2011 | 32.80 | 32.97 | 32.21 | 32.58 | 5,661,204 | -0.39(-1.20%) |
Feb 08, 2011 | 33.36 | 33.49 | 32.59 | 32.98 | 5,391,580 | -0.26(-0.77%) |
Feb 07, 2011 | 33.31 | 33.61 | 33.15 | 33.23 | 3,869,584 | +0.01(+0.04%) |
Feb 04, 2011 | 33.40 | 33.58 | 32.65 | 33.22 | 4,842,216 | -0.17(-0.50%) |
Feb 03, 2011 | 33.08 | 33.45 | 32.63 | 33.38 | 5,732,148 | +0.27(+0.82%) |
Feb 02, 2011 | 32.58 | 33.67 | 32.37 | 33.11 | 6,601,571 | +0.43(+1.31%) |
Feb 01, 2011 | 32.02 | 32.78 | 31.96 | 32.68 | 5,909,759 | +0.89(+2.81%) |
Jan 31, 2011 | 31.40 | 31.88 | 31.38 | 31.79 | 8,117,567 | +0.56(+1.80%) |
Jan 28, 2011 | 31.94 | 32.20 | 31.15 | 31.23 | 8,492,337 | -0.21(-0.66%) |
Jan 27, 2011 | 32.36 | 32.36 | 31.04 | 31.44 | 8,248,882 | -0.76(-2.37%) |
Jan 26, 2011 | 31.33 | 32.30 | 31.33 | 32.20 | 9,320,878 | +1.08(+3.47%) |
Jan 25, 2011 | 30.84 | 31.30 | 30.59 | 31.12 | 5,849,470 | -0.09(-0.29%) |
Jan 24, 2011 | 30.93 | 31.48 | 30.82 | 31.21 | 4,314,429 | +0.36(+1.17%) |
Jan 21, 2011 | 31.20 | 31.38 | 30.77 | 30.85 | 11,816,158 | -0.05(-0.16%) |
Jan 20, 2011 | 30.18 | 30.91 | 29.99 | 30.90 | 7,620,702 | +0.57(+1.90%) |
Jan 19, 2011 | 31.21 | 31.29 | 30.23 | 30.32 | 7,052,264 | -0.87(-2.78%) |
Jan 18, 2011 | 30.89 | 31.30 | 30.81 | 31.19 | 4,287,080 | +0.58(+1.90%) |
Jan 14, 2011 | 30.85 | 30.98 | 30.54 | 30.61 | 4,431,986 | -0.36(-1.16%) |
Jan 13, 2011 | 30.97 | 31.33 | 30.85 | 30.97 | 4,030,794 | -0.01(-0.02%) |
Jan 12, 2011 | 31.15 | 31.33 | 30.72 | 30.97 | 4,638,306 | +0.01(+0.02%) |
Jan 11, 2011 | 30.37 | 31.04 | 30.36 | 30.97 | 6,466,368 | +0.67(+2.22%) |
Jan 10, 2011 | 30.37 | 30.58 | 29.89 | 30.30 | 6,095,442 | -0.17(-0.55%) |
Jan 07, 2011 | 30.39 | 30.78 | 30.00 | 30.46 | 8,091,014 | +0.06(+0.18%) |
Jan 06, 2011 | 30.63 | 30.82 | 30.34 | 30.41 | 4,095,753 | -0.28(-0.93%) |
Jan 05, 2011 | 30.15 | 30.95 | 29.87 | 30.69 | 5,563,537 | +0.34(+1.12%) |
Jan 04, 2011 | 30.65 | 30.82 | 29.64 | 30.35 | 6,822,393 | -0.26(-0.86%) |