Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 35.67 | 35.84 | 35.55 | 35.62 | 1,293,697 | +0.20(+0.57%) |
Feb 28, 2012 | 35.36 | 35.44 | 35.19 | 35.42 | 871,081 | +0.37(+1.05%) |
Feb 27, 2012 | 35.06 | 35.08 | 34.97 | 35.05 | 1,019,032 | -0.17(-0.50%) |
Feb 24, 2012 | 35.23 | 35.33 | 35.15 | 35.22 | 653,458 | +0.03(+0.10%) |
Feb 23, 2012 | 35.05 | 35.21 | 34.99 | 35.19 | 819,243 | -0.03(-0.08%) |
Feb 22, 2012 | 35.27 | 35.30 | 35.09 | 35.21 | 1,054,254 | -0.05(-0.15%) |
Feb 21, 2012 | 35.40 | 35.42 | 35.25 | 35.27 | 1,912,987 | -0.29(-0.81%) |
Feb 17, 2012 | 35.46 | 35.56 | 35.34 | 35.56 | 1,033,082 | +0.08(+0.23%) |
Feb 16, 2012 | 35.19 | 35.50 | 35.09 | 35.48 | 1,311,596 | +0.54(+1.56%) |
Feb 15, 2012 | 35.01 | 35.03 | 34.82 | 34.93 | 2,217,843 | +0.52(+1.52%) |
Feb 14, 2012 | 34.44 | 34.54 | 34.25 | 34.41 | 2,863,237 | -0.02(-0.06%) |
Feb 13, 2012 | 34.48 | 34.59 | 34.35 | 34.43 | 2,448,942 | +0.43(+1.26%) |
Feb 10, 2012 | 34.05 | 34.10 | 33.87 | 34.00 | 2,444,683 | -0.01(-0.04%) |
Feb 09, 2012 | 33.88 | 34.02 | 33.76 | 34.01 | 1,093,525 | -0.17(-0.49%) |
Feb 08, 2012 | 34.09 | 34.29 | 34.08 | 34.18 | 1,725,583 | +0.30(+0.87%) |
Feb 07, 2012 | 33.69 | 34.03 | 33.69 | 33.88 | 724,207 | -0.02(-0.06%) |
Feb 06, 2012 | 33.68 | 33.93 | 33.64 | 33.90 | 1,738,158 | -0.48(-1.41%) |
Feb 03, 2012 | 34.44 | 34.50 | 34.15 | 34.39 | 944,286 | -0.11(-0.31%) |
Feb 02, 2012 | 34.54 | 34.70 | 34.43 | 34.50 | 1,562,564 | -0.07(-0.21%) |
Feb 01, 2012 | 34.68 | 34.77 | 34.54 | 34.57 | 1,918,644 | +0.25(+0.72%) |
Jan 31, 2012 | 34.22 | 34.37 | 34.08 | 34.32 | 1,691,223 | +0.55(+1.63%) |
Jan 30, 2012 | 33.51 | 33.82 | 33.41 | 33.77 | 1,391,148 | -0.36(-1.06%) |
Jan 27, 2012 | 34.05 | 34.18 | 33.95 | 34.13 | 1,612,155 | +0.58(+1.74%) |
Jan 26, 2012 | 33.65 | 33.82 | 33.50 | 33.55 | 3,189,765 | +0.05(+0.14%) |
Jan 25, 2012 | 33.45 | 33.53 | 33.18 | 33.50 | 1,016,133 | +0.15(+0.44%) |
Jan 24, 2012 | 33.25 | 33.41 | 33.14 | 33.35 | 683,533 | +0.01(+0.04%) |
Jan 23, 2012 | 33.10 | 33.37 | 33.10 | 33.34 | 934,282 | +0.23(+0.69%) |
Jan 20, 2012 | 33.23 | 33.26 | 32.88 | 33.11 | 854,166 | -0.05(-0.16%) |
Jan 19, 2012 | 33.19 | 33.20 | 32.98 | 33.17 | 837,070 | +0.23(+0.69%) |
Jan 18, 2012 | 32.66 | 32.99 | 32.57 | 32.94 | 1,339,886 | +0.01(+0.04%) |
Jan 17, 2012 | 32.94 | 33.07 | 32.88 | 32.92 | 1,304,167 | -0.01(-0.02%) |
Jan 13, 2012 | 32.68 | 32.95 | 32.56 | 32.93 | 1,495,374 | -0.44(-1.31%) |
Jan 12, 2012 | 33.34 | 33.41 | 33.18 | 33.37 | 903,920 | +0.17(+0.51%) |
Jan 11, 2012 | 33.28 | 33.33 | 33.12 | 33.20 | 880,292 | -0.10(-0.30%) |
Jan 10, 2012 | 33.49 | 33.63 | 33.27 | 33.30 | 1,691,054 | +0.04(+0.12%) |
Jan 09, 2012 | 33.21 | 33.30 | 33.08 | 33.26 | 1,145,745 | +0.59(+1.81%) |
Jan 06, 2012 | 32.77 | 32.84 | 32.55 | 32.67 | 989,779 | -0.40(-1.20%) |
Jan 05, 2012 | 32.96 | 33.08 | 32.83 | 33.06 | 1,228,375 | +0.39(+1.19%) |
Jan 04, 2012 | 32.72 | 32.80 | 32.65 | 32.67 | 692,716 | +0.09(+0.29%) |
Dec 30, 2011 | 32.65 | 32.65 | 32.55 | 32.58 | 748,771 | +0.22(+0.69%) |
Dec 29, 2011 | 32.22 | 32.39 | 32.20 | 32.36 | 914,335 | +0.37(+1.16%) |
Dec 28, 2011 | 32.13 | 32.14 | 31.88 | 31.99 | 776,745 | -0.11(-0.33%) |
Dec 27, 2011 | 32.10 | 32.14 | 31.98 | 32.10 | 568,473 | -0.01(-0.02%) |
Dec 23, 2011 | 31.98 | 32.11 | 31.93 | 32.10 | 635,834 | +0.62(+1.98%) |
Dec 21, 2011 | 31.81 | 31.85 | 31.28 | 31.48 | 2,418,287 | -0.34(-1.08%) |
Dec 20, 2011 | 31.51 | 31.91 | 31.51 | 31.82 | 1,454,385 | +0.67(+2.16%) |
Dec 19, 2011 | 31.64 | 31.71 | 31.08 | 31.15 | 1,841,945 | -0.50(-1.57%) |
Dec 16, 2011 | 31.80 | 31.82 | 31.55 | 31.65 | 1,446,512 | +0.06(+0.19%) |
Dec 15, 2011 | 31.85 | 31.94 | 31.58 | 31.59 | 2,285,761 | -0.48(-1.49%) |
Dec 14, 2011 | 32.17 | 32.37 | 32.00 | 32.06 | 1,748,997 | -0.15(-0.48%) |
Dec 13, 2011 | 32.33 | 32.51 | 32.13 | 32.22 | 1,031,401 | +0.01(+0.02%) |
Dec 12, 2011 | 32.29 | 32.31 | 32.04 | 32.21 | 951,591 | -0.34(-1.05%) |
Dec 09, 2011 | 32.37 | 32.69 | 32.35 | 32.55 | 1,059,804 | +0.32(+0.98%) |
Dec 08, 2011 | 32.49 | 32.59 | 32.16 | 32.24 | 1,057,965 | -0.34(-1.03%) |
Dec 07, 2011 | 32.67 | 32.74 | 32.37 | 32.57 | 856,364 | +0.10(+0.31%) |
Dec 06, 2011 | 32.42 | 32.67 | 32.35 | 32.47 | 1,404,320 | -0.42(-1.27%) |
Dec 05, 2011 | 33.00 | 33.15 | 32.78 | 32.89 | 1,105,745 | +0.03(+0.10%) |
Dec 02, 2011 | 33.00 | 33.06 | 32.77 | 32.86 | 1,272,673 | -0.27(-0.81%) |
Dec 01, 2011 | 33.05 | 33.29 | 32.96 | 33.12 | 1,573,564 | -0.25(-0.74%) |
Nov 30, 2011 | 32.93 | 33.39 | 32.93 | 33.37 | 2,359,940 | +1.11(+3.44%) |
Nov 29, 2011 | 32.31 | 32.55 | 32.15 | 32.26 | 1,155,428 | -0.26(-0.79%) |
Nov 28, 2011 | 32.40 | 32.57 | 32.32 | 32.52 | 1,417,082 | +0.63(+1.98%) |
Nov 25, 2011 | 31.95 | 32.26 | 31.89 | 31.89 | 653,524 | -0.17(-0.54%) |
Nov 23, 2011 | 32.45 | 32.45 | 32.01 | 32.06 | 1,165,711 | -0.54(-1.65%) |
Nov 22, 2011 | 32.66 | 32.69 | 32.34 | 32.60 | 1,079,974 | +0.01(+0.04%) |
Nov 21, 2011 | 32.68 | 32.71 | 32.43 | 32.59 | 1,381,901 | -0.15(-0.45%) |
Nov 18, 2011 | 32.74 | 32.88 | 32.52 | 32.74 | 1,066,217 | +0.03(+0.10%) |
Nov 17, 2011 | 32.90 | 33.21 | 32.57 | 32.70 | 1,724,342 | -0.32(-0.96%) |
Nov 16, 2011 | 32.92 | 33.31 | 32.89 | 33.02 | 1,400,724 | -0.01(-0.02%) |
Nov 15, 2011 | 32.84 | 33.22 | 32.83 | 33.02 | 1,316,170 | +0.26(+0.78%) |
Nov 14, 2011 | 32.99 | 32.99 | 32.62 | 32.77 | 1,154,337 | -0.31(-0.93%) |
Nov 11, 2011 | 32.89 | 33.23 | 32.89 | 33.08 | 993,460 | +0.53(+1.63%) |
Nov 10, 2011 | 32.39 | 32.77 | 32.29 | 32.55 | 1,232,725 | +0.37(+1.15%) |
Nov 09, 2011 | 32.41 | 32.50 | 32.00 | 32.18 | 1,752,112 | -0.81(-2.46%) |
Nov 08, 2011 | 32.74 | 33.08 | 32.57 | 32.99 | 1,365,825 | +0.32(+0.99%) |
Nov 07, 2011 | 32.35 | 32.69 | 32.35 | 32.67 | 1,680,444 | +0.12(+0.37%) |
Nov 04, 2011 | 32.58 | 32.59 | 32.04 | 32.55 | 1,588,339 | -0.55(-1.66%) |
Nov 03, 2011 | 32.92 | 33.15 | 32.67 | 33.10 | 2,205,856 | +0.11(+0.33%) |
Nov 02, 2011 | 32.90 | 33.05 | 32.61 | 32.99 | 2,229,171 | +0.83(+2.57%) |
Nov 01, 2011 | 32.00 | 32.37 | 31.80 | 32.16 | 2,407,729 | +0.21(+0.65%) |
Oct 31, 2011 | 32.11 | 32.22 | 31.96 | 31.96 | 1,529,542 | -0.19(-0.59%) |
Oct 28, 2011 | 32.34 | 32.36 | 32.09 | 32.14 | 3,070,838 | -1.12(-3.35%) |
Oct 27, 2011 | 33.12 | 33.38 | 32.85 | 33.26 | 2,626,492 | +0.27(+0.81%) |
Oct 26, 2011 | 33.02 | 33.10 | 32.65 | 32.99 | 1,916,001 | +0.16(+0.49%) |
Oct 25, 2011 | 32.94 | 33.10 | 32.59 | 32.83 | 1,974,106 | -0.63(-1.89%) |
Oct 24, 2011 | 32.94 | 33.52 | 32.86 | 33.46 | 1,504,575 | +0.70(+2.13%) |
Oct 21, 2011 | 32.50 | 32.86 | 32.48 | 32.76 | 1,591,933 | +0.40(+1.25%) |
Oct 20, 2011 | 32.41 | 32.55 | 32.24 | 32.36 | 1,746,728 | -0.41(-1.25%) |
Oct 19, 2011 | 32.96 | 33.26 | 32.74 | 32.77 | 2,009,263 | -0.04(-0.12%) |
Oct 18, 2011 | 32.47 | 32.96 | 32.31 | 32.81 | 2,080,353 | +0.54(+1.67%) |
Oct 17, 2011 | 32.65 | 32.65 | 32.16 | 32.27 | 1,773,956 | -0.57(-1.74%) |
Oct 14, 2011 | 32.69 | 32.86 | 32.59 | 32.84 | 1,500,591 | +0.86(+2.69%) |
Oct 13, 2011 | 31.73 | 32.14 | 31.60 | 31.98 | 2,368,027 | -0.20(-0.63%) |
Oct 12, 2011 | 31.79 | 32.39 | 31.71 | 32.18 | 3,101,212 | +0.33(+1.03%) |
Oct 11, 2011 | 31.73 | 32.00 | 31.53 | 31.85 | 1,694,211 | -0.39(-1.21%) |
Oct 10, 2011 | 31.81 | 32.24 | 31.68 | 32.24 | 2,135,535 | +0.87(+2.76%) |
Oct 07, 2011 | 31.86 | 31.93 | 31.16 | 31.38 | 4,599,946 | -1.81(-5.45%) |
Oct 06, 2011 | 32.87 | 33.19 | 32.75 | 33.19 | 2,265,654 | +0.10(+0.30%) |
Oct 05, 2011 | 32.53 | 33.09 | 32.33 | 33.08 | 2,379,219 | +0.64(+1.97%) |
Oct 04, 2011 | 31.82 | 32.50 | 31.42 | 32.45 | 3,006,122 | +0.41(+1.28%) |
Oct 03, 2011 | 32.41 | 32.83 | 32.02 | 32.04 | 2,983,562 | -0.69(-2.11%) |
Sep 30, 2011 | 32.94 | 33.39 | 32.69 | 32.73 | 2,479,433 | -0.08(-0.25%) |
Sep 29, 2011 | 32.96 | 33.08 | 32.53 | 32.81 | 3,162,055 | +0.19(+0.60%) |
Sep 28, 2011 | 33.31 | 33.38 | 32.53 | 32.61 | 3,059,055 | -0.96(-2.86%) |
Sep 27, 2011 | 33.68 | 33.81 | 33.43 | 33.58 | 4,053,318 | +0.52(+1.57%) |
Sep 26, 2011 | 32.86 | 33.12 | 32.62 | 33.06 | 2,593,350 | +0.07(+0.22%) |
Sep 23, 2011 | 32.35 | 33.14 | 32.26 | 32.98 | 2,710,571 | +0.33(+1.01%) |
Sep 22, 2011 | 33.08 | 33.15 | 32.33 | 32.65 | 4,225,097 | -0.94(-2.80%) |
Sep 21, 2011 | 34.40 | 34.52 | 33.58 | 33.60 | 2,281,815 | -0.99(-2.87%) |
Sep 20, 2011 | 34.57 | 34.84 | 34.33 | 34.59 | 2,333,777 | +0.17(+0.51%) |
Sep 19, 2011 | 34.08 | 34.50 | 33.88 | 34.41 | 1,807,050 | -0.03(-0.10%) |
Sep 16, 2011 | 34.35 | 34.54 | 34.17 | 34.45 | 1,677,826 | -0.29(-0.83%) |
Sep 15, 2011 | 34.70 | 34.80 | 34.41 | 34.74 | 2,220,042 | +0.05(+0.16%) |
Sep 14, 2011 | 34.46 | 34.93 | 34.23 | 34.68 | 2,884,371 | +0.93(+2.75%) |
Sep 13, 2011 | 33.77 | 33.82 | 33.50 | 33.76 | 1,775,516 | +0.02(+0.06%) |
Sep 12, 2011 | 33.50 | 33.84 | 33.32 | 33.74 | 2,172,511 | +0.01(+0.02%) |
Sep 09, 2011 | 34.11 | 34.16 | 33.55 | 33.73 | 2,532,152 | -0.75(-2.18%) |
Sep 08, 2011 | 34.31 | 34.61 | 34.26 | 34.48 | 2,739,216 | +0.11(+0.31%) |
Sep 07, 2011 | 34.28 | 34.41 | 34.11 | 34.37 | 2,440,545 | +0.30(+0.89%) |
Sep 06, 2011 | 33.37 | 34.09 | 33.35 | 34.07 | 2,698,325 | +0.92(+2.76%) |
Sep 02, 2011 | 33.12 | 33.41 | 33.08 | 33.16 | 2,604,277 | -0.69(-2.04%) |
Sep 01, 2011 | 33.91 | 34.04 | 33.71 | 33.85 | 2,243,492 | +0.16(+0.47%) |
Aug 31, 2011 | 33.55 | 33.73 | 33.45 | 33.69 | 3,038,086 | +0.31(+0.93%) |
Aug 30, 2011 | 33.21 | 33.47 | 33.15 | 33.38 | 1,690,134 | +0.05(+0.14%) |
Aug 29, 2011 | 33.13 | 33.47 | 33.13 | 33.33 | 2,072,274 | +0.18(+0.56%) |
Aug 26, 2011 | 32.85 | 33.18 | 32.45 | 33.15 | 2,111,814 | -0.16(-0.49%) |
Aug 25, 2011 | 33.35 | 33.54 | 33.06 | 33.31 | 2,709,749 | +0.03(+0.08%) |
Aug 24, 2011 | 33.15 | 33.54 | 33.04 | 33.29 | 2,588,686 | -0.34(-1.00%) |
Aug 23, 2011 | 32.98 | 33.62 | 32.92 | 33.62 | 3,611,901 | +0.70(+2.12%) |
Aug 22, 2011 | 33.01 | 33.26 | 32.79 | 32.93 | 4,560,635 | +0.72(+2.23%) |
Aug 19, 2011 | 31.92 | 32.54 | 31.90 | 32.21 | 3,485,719 | +0.74(+2.34%) |
Aug 18, 2011 | 31.40 | 31.58 | 31.06 | 31.47 | 3,781,705 | -0.49(-1.52%) |
Aug 17, 2011 | 32.11 | 32.33 | 31.79 | 31.96 | 2,049,190 | +0.05(+0.14%) |
Aug 16, 2011 | 31.53 | 32.01 | 31.53 | 31.91 | 2,080,209 | +0.01(+0.02%) |
Aug 15, 2011 | 31.69 | 31.90 | 31.61 | 31.90 | 1,973,104 | +0.20(+0.62%) |
Aug 12, 2011 | 31.69 | 31.79 | 31.37 | 31.71 | 2,145,250 | +0.11(+0.33%) |
Aug 11, 2011 | 30.87 | 31.75 | 30.83 | 31.60 | 4,980,498 | +1.75(+5.87%) |
Aug 10, 2011 | 30.36 | 30.50 | 29.84 | 29.85 | 4,807,759 | -0.60(-1.97%) |
Aug 09, 2011 | 30.32 | 30.46 | 29.12 | 30.45 | 6,080,178 | +0.94(+3.19%) |
Aug 08, 2011 | 30.32 | 30.58 | 29.33 | 29.51 | 6,826,736 | -1.60(-5.14%) |
Aug 05, 2011 | 31.29 | 31.44 | 30.40 | 31.11 | 4,457,648 | -0.61(-1.91%) |
Aug 04, 2011 | 32.02 | 32.33 | 31.69 | 31.71 | 5,919,214 | -0.39(-1.21%) |
Aug 03, 2011 | 31.87 | 32.11 | 31.52 | 32.10 | 3,950,726 | +0.01(+0.04%) |
Aug 02, 2011 | 32.50 | 32.52 | 32.09 | 32.09 | 4,328,033 | -0.72(-2.21%) |
Aug 01, 2011 | 32.87 | 32.91 | 32.33 | 32.81 | 3,259,849 | +0.01(+0.02%) |
Jul 29, 2011 | 32.61 | 33.05 | 32.54 | 32.81 | 2,506,641 | +0.09(+0.28%) |
Jul 28, 2011 | 32.71 | 32.87 | 32.62 | 32.71 | 2,181,452 | +0.22(+0.69%) |
Jul 27, 2011 | 32.73 | 32.80 | 32.46 | 32.49 | 2,927,913 | -0.28(-0.86%) |
Jul 26, 2011 | 32.68 | 32.91 | 32.39 | 32.77 | 3,311,959 | +0.38(+1.18%) |
Jul 25, 2011 | 32.30 | 32.46 | 32.26 | 32.39 | 1,821,555 | -0.11(-0.32%) |
Jul 22, 2011 | 32.52 | 32.53 | 32.41 | 32.50 | 2,903,588 | +0.22(+0.67%) |
Jul 21, 2011 | 32.19 | 32.38 | 32.14 | 32.28 | 3,152,765 | +0.63(+1.98%) |
Jul 20, 2011 | 31.50 | 31.78 | 31.45 | 31.65 | 3,987,468 | +0.97(+3.15%) |
Jul 19, 2011 | 30.56 | 30.69 | 30.55 | 30.69 | 1,904,127 | +0.56(+1.86%) |
Jul 18, 2011 | 30.22 | 30.28 | 29.96 | 30.13 | 2,273,999 | -0.24(-0.78%) |
Jul 15, 2011 | 30.49 | 30.56 | 30.25 | 30.36 | 1,396,080 | -0.02(-0.07%) |
Jul 14, 2011 | 30.57 | 30.65 | 30.31 | 30.38 | 1,520,858 | -0.37(-1.20%) |
Jul 13, 2011 | 30.63 | 30.92 | 30.63 | 30.75 | 2,009,647 | +0.37(+1.21%) |
Jul 12, 2011 | 30.44 | 30.52 | 30.35 | 30.38 | 2,207,368 | -0.17(-0.56%) |
Jul 11, 2011 | 30.79 | 30.80 | 30.50 | 30.56 | 2,821,829 | -0.44(-1.42%) |
Jul 08, 2011 | 30.98 | 31.06 | 30.86 | 31.00 | 2,250,788 | +0.13(+0.43%) |
Jul 07, 2011 | 30.83 | 31.04 | 30.79 | 30.86 | 3,210,781 | +0.10(+0.32%) |
Jul 06, 2011 | 30.57 | 30.77 | 30.46 | 30.77 | 1,916,772 | -0.02(-0.06%) |
Jul 05, 2011 | 30.83 | 30.86 | 30.68 | 30.79 | 1,406,885 | -0.14(-0.45%) |
Jul 01, 2011 | 30.74 | 30.94 | 30.69 | 30.92 | 1,644,697 | +0.13(+0.41%) |
Jun 30, 2011 | 30.51 | 30.81 | 30.50 | 30.80 | 1,705,689 | +0.27(+0.88%) |
Jun 29, 2011 | 30.36 | 30.54 | 30.29 | 30.53 | 1,564,282 | -0.05(-0.15%) |
Jun 28, 2011 | 30.51 | 30.63 | 30.45 | 30.57 | 1,229,396 | +0.05(+0.15%) |
Jun 27, 2011 | 30.54 | 30.68 | 30.41 | 30.53 | 2,505,794 | -0.43(-1.40%) |
Jun 24, 2011 | 30.88 | 31.10 | 30.77 | 30.96 | 4,839,476 | +0.45(+1.49%) |
Jun 23, 2011 | 29.32 | 30.56 | 29.28 | 30.51 | 6,607,672 | +1.05(+3.55%) |
Jun 22, 2011 | 29.52 | 29.61 | 29.45 | 29.46 | 1,125,993 | -0.21(-0.71%) |
Jun 21, 2011 | 29.46 | 29.69 | 29.40 | 29.67 | 2,036,694 | +0.26(+0.90%) |
Jun 20, 2011 | 29.39 | 29.46 | 29.38 | 29.41 | 1,585,183 | +0.08(+0.27%) |
Jun 17, 2011 | 29.39 | 29.46 | 29.27 | 29.33 | 2,420,625 | -0.09(-0.31%) |
Jun 16, 2011 | 29.40 | 29.65 | 29.30 | 29.42 | 2,347,165 | -0.14(-0.47%) |
Jun 15, 2011 | 29.47 | 29.67 | 29.47 | 29.56 | 3,191,832 | -0.03(-0.09%) |
Jun 14, 2011 | 29.64 | 29.64 | 29.50 | 29.59 | 2,489,797 | +0.00(+0.00%) |
Jun 13, 2011 | 29.70 | 29.78 | 29.49 | 29.59 | 1,732,232 | +0.27(+0.92%) |
Jun 10, 2011 | 29.55 | 29.61 | 29.26 | 29.32 | 1,774,593 | -0.38(-1.26%) |
Jun 09, 2011 | 29.57 | 29.77 | 29.51 | 29.69 | 2,103,659 | +0.22(+0.74%) |
Jun 08, 2011 | 29.55 | 29.68 | 29.48 | 29.48 | 1,591,511 | -0.09(-0.29%) |
Jun 07, 2011 | 29.63 | 29.76 | 29.53 | 29.56 | 1,374,066 | +0.06(+0.20%) |
Jun 06, 2011 | 29.69 | 29.76 | 29.48 | 29.50 | 1,322,842 | -0.24(-0.80%) |
Jun 03, 2011 | 29.71 | 29.86 | 29.62 | 29.74 | 2,320,569 | +0.45(+1.55%) |
May 24, 2011 | 29.23 | 29.39 | 29.19 | 29.28 | 2,564,235 | +0.47(+1.62%) |
May 23, 2011 | 28.92 | 28.95 | 28.65 | 28.82 | 2,901,697 | -0.56(-1.90%) |
May 20, 2011 | 29.35 | 29.48 | 29.22 | 29.38 | 1,659,037 | -0.05(-0.18%) |
May 19, 2011 | 29.38 | 29.50 | 29.34 | 29.43 | 2,193,658 | -0.03(-0.11%) |
May 18, 2011 | 29.27 | 29.55 | 29.21 | 29.46 | 2,534,703 | +0.09(+0.29%) |
May 17, 2011 | 29.47 | 29.57 | 29.30 | 29.38 | 2,513,481 | -0.15(-0.51%) |
May 16, 2011 | 29.58 | 29.73 | 29.51 | 29.53 | 1,840,967 | -0.24(-0.82%) |
May 13, 2011 | 29.94 | 29.98 | 29.65 | 29.77 | 2,193,619 | -0.21(-0.70%) |
May 12, 2011 | 29.87 | 30.00 | 29.77 | 29.98 | 2,454,411 | +0.28(+0.95%) |
May 11, 2011 | 29.90 | 29.96 | 29.60 | 29.70 | 3,259,598 | -0.14(-0.47%) |
May 10, 2011 | 29.64 | 29.93 | 29.58 | 29.84 | 2,429,344 | +0.32(+1.09%) |
May 09, 2011 | 29.61 | 29.63 | 29.42 | 29.52 | 1,882,851 | -0.08(-0.26%) |
May 06, 2011 | 29.74 | 29.94 | 29.54 | 29.60 | 2,667,809 | +0.20(+0.68%) |
May 05, 2011 | 29.41 | 29.58 | 29.32 | 29.40 | 2,552,909 | -0.04(-0.13%) |
May 04, 2011 | 29.58 | 29.58 | 29.34 | 29.43 | 2,745,020 | -0.14(-0.46%) |
May 03, 2011 | 29.63 | 29.68 | 29.47 | 29.57 | 1,805,566 | -0.23(-0.76%) |
May 02, 2011 | 29.76 | 29.81 | 29.74 | 29.79 | 1,414,466 | +0.12(+0.41%) |
Apr 29, 2011 | 29.66 | 29.72 | 29.58 | 29.67 | 1,053,257 | +0.07(+0.24%) |
Apr 28, 2011 | 29.63 | 29.68 | 29.52 | 29.60 | 2,063,588 | -0.15(-0.50%) |
Apr 27, 2011 | 29.83 | 29.83 | 29.61 | 29.75 | 1,867,624 | -0.23(-0.75%) |
Apr 26, 2011 | 29.89 | 30.06 | 29.79 | 29.98 | 2,063,375 | +0.06(+0.19%) |
Apr 25, 2011 | 30.07 | 30.07 | 29.85 | 29.92 | 1,119,067 | -0.19(-0.62%) |
Apr 21, 2011 | 29.88 | 30.16 | 29.84 | 30.10 | 1,471,151 | +0.15(+0.52%) |
Apr 20, 2011 | 30.25 | 30.33 | 29.86 | 29.95 | 2,771,023 | -0.10(-0.34%) |
Apr 19, 2011 | 29.91 | 30.10 | 29.78 | 30.05 | 1,949,477 | +0.26(+0.89%) |
Apr 18, 2011 | 29.83 | 29.92 | 29.63 | 29.79 | 2,753,286 | -0.39(-1.30%) |
Apr 15, 2011 | 30.08 | 30.19 | 29.98 | 30.18 | 1,764,192 | -0.04(-0.15%) |
Apr 14, 2011 | 30.18 | 30.26 | 30.08 | 30.23 | 1,776,754 | -0.06(-0.19%) |
Apr 13, 2011 | 30.46 | 30.48 | 30.14 | 30.28 | 1,963,143 | +0.29(+0.97%) |
Apr 12, 2011 | 30.14 | 30.19 | 29.96 | 29.99 | 2,742,845 | -0.16(-0.53%) |
Apr 11, 2011 | 30.45 | 30.48 | 30.08 | 30.16 | 1,877,918 | -0.20(-0.66%) |
Apr 08, 2011 | 30.59 | 30.66 | 30.23 | 30.35 | 1,892,145 | -0.21(-0.67%) |
Apr 07, 2011 | 30.64 | 30.75 | 30.49 | 30.56 | 1,296,111 | -0.12(-0.38%) |
Apr 06, 2011 | 30.71 | 30.79 | 30.59 | 30.68 | 1,173,319 | +0.10(+0.34%) |
Apr 05, 2011 | 30.54 | 30.69 | 30.45 | 30.57 | 1,362,298 | -0.04(-0.13%) |
Apr 04, 2011 | 30.48 | 30.63 | 30.39 | 30.61 | 2,039,532 | +0.40(+1.32%) |
Apr 01, 2011 | 30.14 | 30.25 | 30.05 | 30.21 | 2,126,101 | +0.44(+1.47%) |
Mar 31, 2011 | 29.65 | 29.81 | 29.59 | 29.78 | 1,677,891 | -0.04(-0.15%) |
Mar 30, 2011 | 29.82 | 29.82 | 29.82 | 29.82 | 2,397,963 | +0.30(+1.02%) |
Mar 29, 2011 | 29.49 | 29.58 | 29.39 | 29.52 | 1,934,119 | +0.35(+1.21%) |
Mar 28, 2011 | 29.22 | 29.29 | 29.13 | 29.16 | 2,627,255 | -0.07(-0.24%) |
Mar 25, 2011 | 29.16 | 29.27 | 29.05 | 29.23 | 1,743,330 | +0.00(+0.00%) |
Mar 24, 2011 | 29.11 | 29.25 | 29.00 | 29.23 | 2,019,213 | +0.03(+0.11%) |
Mar 23, 2011 | 29.09 | 29.29 | 29.01 | 29.20 | 2,256,000 | -0.05(-0.15%) |
Mar 22, 2011 | 29.29 | 29.41 | 29.13 | 29.25 | 1,907,047 | -0.01(-0.02%) |
Mar 21, 2011 | 29.28 | 29.32 | 29.20 | 29.25 | 3,094,305 | +0.27(+0.93%) |
Mar 18, 2011 | 29.03 | 29.15 | 28.92 | 28.98 | 4,450,212 | +0.12(+0.42%) |
Mar 17, 2011 | 28.76 | 28.97 | 28.73 | 28.86 | 4,477,355 | -0.09(-0.31%) |
Mar 16, 2011 | 29.50 | 29.61 | 28.92 | 28.95 | 7,771,639 | -1.27(-4.22%) |
Mar 15, 2011 | 30.10 | 30.35 | 30.07 | 30.23 | 3,669,404 | -0.58(-1.88%) |
Mar 14, 2011 | 30.63 | 30.81 | 30.55 | 30.81 | 1,975,667 | -0.05(-0.17%) |
Mar 11, 2011 | 30.79 | 30.99 | 30.77 | 30.86 | 2,027,814 | +0.10(+0.34%) |
Mar 10, 2011 | 30.90 | 30.98 | 30.66 | 30.75 | 3,477,610 | -0.50(-1.59%) |
Mar 09, 2011 | 31.12 | 31.31 | 31.03 | 31.25 | 1,708,726 | +0.07(+0.23%) |
Mar 08, 2011 | 30.96 | 31.29 | 30.90 | 31.18 | 3,008,321 | +0.53(+1.74%) |
Mar 07, 2011 | 30.80 | 31.02 | 30.59 | 30.64 | 1,906,537 | -0.23(-0.75%) |
Mar 04, 2011 | 30.83 | 30.95 | 30.62 | 30.88 | 2,056,018 | +0.12(+0.40%) |
Mar 03, 2011 | 30.70 | 30.79 | 30.61 | 30.75 | 2,390,397 | +0.23(+0.74%) |
Mar 02, 2011 | 30.35 | 30.67 | 30.35 | 30.53 | 2,606,064 | +0.07(+0.23%) |