Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 35.22 | 35.50 | 34.94 | 35.36 | 579,779 | +0.22(+0.63%) |
Jan 30, 2012 | 35.10 | 35.32 | 34.78 | 35.14 | 387,565 | -0.32(-0.90%) |
Jan 27, 2012 | 35.06 | 35.68 | 34.93 | 35.46 | 449,042 | +0.22(+0.62%) |
Jan 26, 2012 | 35.54 | 35.70 | 34.95 | 35.24 | 681,924 | -0.32(-0.90%) |
Jan 25, 2012 | 35.46 | 35.70 | 35.03 | 35.56 | 701,938 | +0.01(+0.03%) |
Jan 24, 2012 | 35.11 | 35.60 | 35.11 | 35.55 | 477,365 | +0.20(+0.57%) |
Jan 23, 2012 | 35.37 | 35.82 | 35.16 | 35.35 | 421,731 | -0.10(-0.28%) |
Jan 20, 2012 | 35.18 | 35.50 | 35.02 | 35.45 | 694,825 | +0.08(+0.23%) |
Jan 19, 2012 | 35.45 | 35.49 | 35.15 | 35.37 | 467,254 | +0.10(+0.28%) |
Jan 18, 2012 | 34.55 | 35.28 | 34.39 | 35.27 | 891,966 | +0.72(+2.08%) |
Jan 17, 2012 | 34.32 | 34.75 | 33.32 | 34.55 | 714,989 | +0.43(+1.26%) |
Jan 13, 2012 | 33.56 | 34.29 | 33.39 | 34.12 | 660,676 | +0.18(+0.53%) |
Jan 12, 2012 | 33.80 | 34.02 | 33.24 | 33.94 | 541,524 | +0.31(+0.92%) |
Jan 11, 2012 | 33.37 | 33.75 | 33.16 | 33.63 | 736,327 | -0.02(-0.06%) |
Jan 10, 2012 | 33.85 | 34.15 | 33.48 | 33.65 | 988,387 | +0.26(+0.78%) |
Jan 09, 2012 | 33.41 | 33.85 | 32.96 | 33.39 | 1,138,324 | +1.01(+3.12%) |
Jan 06, 2012 | 32.80 | 33.23 | 32.34 | 32.38 | 1,034,600 | -0.22(-0.67%) |
Jan 05, 2012 | 31.46 | 32.89 | 31.00 | 32.60 | 2,257,501 | +1.74(+5.64%) |
Jan 04, 2012 | 29.97 | 30.98 | 29.65 | 30.86 | 1,380,056 | +1.14(+3.84%) |
Dec 30, 2011 | 30.30 | 30.34 | 29.69 | 29.72 | 480,073 | -0.34(-1.13%) |
Dec 29, 2011 | 29.70 | 30.11 | 29.58 | 30.06 | 367,067 | +0.59(+2.00%) |
Dec 28, 2011 | 30.14 | 30.27 | 29.41 | 29.47 | 400,443 | -0.59(-1.96%) |
Dec 27, 2011 | 29.61 | 30.29 | 29.42 | 30.06 | 475,822 | +0.40(+1.35%) |
Dec 23, 2011 | 29.73 | 29.83 | 29.48 | 29.66 | 374,073 | -0.30(-1.00%) |
Dec 21, 2011 | 29.98 | 30.10 | 29.55 | 29.96 | 974,538 | -0.17(-0.56%) |
Dec 20, 2011 | 29.23 | 30.19 | 29.23 | 30.13 | 1,099,570 | +1.36(+4.73%) |
Dec 19, 2011 | 28.73 | 29.44 | 28.37 | 28.77 | 1,439,477 | +0.27(+0.95%) |
Dec 16, 2011 | 27.95 | 28.62 | 27.90 | 28.50 | 2,155,347 | +0.88(+3.19%) |
Dec 15, 2011 | 27.94 | 28.04 | 27.58 | 27.62 | 525,929 | +0.14(+0.51%) |
Dec 14, 2011 | 27.57 | 27.79 | 27.27 | 27.48 | 715,244 | -0.17(-0.61%) |
Dec 13, 2011 | 28.62 | 28.78 | 27.56 | 27.65 | 696,055 | -0.53(-1.88%) |
Dec 12, 2011 | 28.50 | 28.67 | 27.99 | 28.18 | 772,184 | -0.62(-2.15%) |
Dec 09, 2011 | 28.33 | 28.97 | 28.14 | 28.80 | 722,572 | +0.53(+1.87%) |
Dec 08, 2011 | 28.68 | 28.93 | 28.11 | 28.27 | 828,002 | -0.60(-2.08%) |
Dec 07, 2011 | 28.27 | 29.06 | 28.14 | 28.87 | 827,595 | +0.49(+1.73%) |
Dec 06, 2011 | 28.53 | 28.59 | 28.15 | 28.38 | 387,151 | -0.10(-0.35%) |
Dec 05, 2011 | 28.29 | 28.74 | 28.03 | 28.48 | 843,762 | +0.79(+2.85%) |
Dec 02, 2011 | 27.95 | 29.14 | 27.29 | 27.69 | 1,355,975 | +0.17(+0.62%) |
Dec 01, 2011 | 27.32 | 28.12 | 27.00 | 27.52 | 981,528 | +0.00(+0.00%) |
Nov 30, 2011 | 27.66 | 27.73 | 26.89 | 27.52 | 990,289 | +1.02(+3.85%) |
Nov 29, 2011 | 25.59 | 26.62 | 25.59 | 26.50 | 677,208 | -0.05(-0.19%) |
Nov 28, 2011 | 26.25 | 26.67 | 26.15 | 26.55 | 681,485 | +1.16(+4.57%) |
Nov 25, 2011 | 25.71 | 25.81 | 25.37 | 25.39 | 323,369 | -0.35(-1.36%) |
Nov 23, 2011 | 25.97 | 26.25 | 25.53 | 25.74 | 708,572 | -0.55(-2.09%) |
Nov 22, 2011 | 26.99 | 26.99 | 26.22 | 26.29 | 782,834 | -0.75(-2.77%) |
Nov 21, 2011 | 27.25 | 27.36 | 26.54 | 27.04 | 526,658 | -0.57(-2.06%) |
Nov 18, 2011 | 27.87 | 28.44 | 27.36 | 27.61 | 489,243 | -0.30(-1.07%) |
Nov 17, 2011 | 28.42 | 28.65 | 27.71 | 27.91 | 512,330 | -0.47(-1.66%) |
Nov 16, 2011 | 28.78 | 29.07 | 28.29 | 28.38 | 805,718 | -0.80(-2.74%) |
Nov 15, 2011 | 28.22 | 29.33 | 28.13 | 29.18 | 523,530 | +0.75(+2.64%) |
Nov 14, 2011 | 28.80 | 29.00 | 28.24 | 28.43 | 355,207 | -0.49(-1.69%) |
Nov 11, 2011 | 28.75 | 29.25 | 28.37 | 28.92 | 633,132 | +0.64(+2.26%) |
Nov 10, 2011 | 27.98 | 28.69 | 27.76 | 28.28 | 914,128 | +0.74(+2.69%) |
Nov 09, 2011 | 27.82 | 28.34 | 27.42 | 27.54 | 779,885 | -1.04(-3.64%) |
Nov 08, 2011 | 28.40 | 28.66 | 27.61 | 28.58 | 764,661 | +0.63(+2.25%) |
Nov 07, 2011 | 28.00 | 28.24 | 27.43 | 27.95 | 1,207,429 | -0.32(-1.13%) |
Nov 04, 2011 | 28.60 | 28.64 | 28.14 | 28.27 | 638,320 | -0.52(-1.81%) |
Nov 03, 2011 | 28.98 | 28.98 | 27.76 | 28.79 | 771,885 | +0.27(+0.95%) |
Nov 02, 2011 | 28.81 | 28.95 | 28.16 | 28.52 | 739,890 | +0.27(+0.96%) |
Nov 01, 2011 | 27.90 | 29.08 | 27.60 | 28.25 | 885,053 | -0.65(-2.25%) |
Oct 31, 2011 | 29.68 | 29.95 | 28.89 | 28.90 | 531,720 | -1.30(-4.30%) |
Oct 28, 2011 | 30.29 | 30.66 | 29.79 | 30.20 | 725,161 | -0.43(-1.40%) |
Oct 27, 2011 | 30.06 | 30.96 | 29.69 | 30.63 | 856,005 | +1.23(+4.18%) |
Oct 26, 2011 | 29.48 | 29.59 | 28.53 | 29.40 | 681,646 | +0.35(+1.20%) |
Oct 25, 2011 | 29.34 | 29.64 | 28.93 | 29.05 | 773,751 | -0.52(-1.76%) |
Oct 24, 2011 | 28.28 | 29.69 | 28.24 | 29.57 | 836,871 | +1.29(+4.56%) |
Oct 21, 2011 | 28.18 | 28.66 | 27.80 | 28.28 | 683,112 | +0.68(+2.46%) |
Oct 20, 2011 | 27.89 | 28.26 | 27.11 | 27.60 | 596,403 | -0.26(-0.93%) |
Oct 19, 2011 | 28.12 | 28.55 | 27.72 | 27.86 | 467,086 | -0.24(-0.85%) |
Oct 18, 2011 | 27.99 | 28.36 | 27.37 | 28.10 | 734,506 | +0.11(+0.39%) |
Oct 17, 2011 | 28.91 | 29.08 | 27.86 | 27.99 | 502,752 | -1.02(-3.52%) |
Oct 14, 2011 | 28.56 | 29.24 | 28.32 | 29.01 | 574,749 | +0.82(+2.91%) |
Oct 13, 2011 | 28.79 | 29.26 | 27.77 | 28.19 | 967,946 | -0.59(-2.05%) |
Oct 12, 2011 | 28.88 | 29.03 | 28.22 | 28.78 | 798,503 | +0.07(+0.24%) |
Oct 11, 2011 | 28.49 | 28.79 | 28.00 | 28.71 | 471,647 | +0.10(+0.35%) |
Oct 10, 2011 | 28.68 | 28.88 | 28.17 | 28.61 | 631,313 | +0.42(+1.49%) |
Oct 07, 2011 | 28.63 | 29.37 | 27.96 | 28.19 | 710,424 | -0.17(-0.60%) |
Oct 06, 2011 | 28.00 | 28.40 | 27.30 | 28.36 | 640,218 | +0.93(+3.39%) |
Oct 05, 2011 | 27.38 | 27.83 | 26.80 | 27.43 | 630,352 | +0.07(+0.26%) |
Oct 04, 2011 | 25.10 | 27.43 | 24.99 | 27.36 | 1,022,129 | +2.02(+7.97%) |
Oct 03, 2011 | 26.77 | 27.19 | 25.33 | 25.34 | 1,044,625 | -1.73(-6.39%) |
Sep 30, 2011 | 27.33 | 28.01 | 27.02 | 27.07 | 868,747 | -0.77(-2.77%) |
Sep 29, 2011 | 27.77 | 28.30 | 26.63 | 27.84 | 733,917 | +0.64(+2.35%) |
Sep 28, 2011 | 27.89 | 28.14 | 27.18 | 27.20 | 879,659 | -0.71(-2.54%) |
Sep 27, 2011 | 27.43 | 28.36 | 27.12 | 27.91 | 1,017,475 | +0.99(+3.68%) |
Sep 26, 2011 | 26.57 | 27.07 | 25.71 | 26.92 | 896,681 | +0.63(+2.40%) |
Sep 23, 2011 | 24.87 | 26.34 | 24.44 | 26.29 | 893,468 | +1.43(+5.75%) |
Sep 22, 2011 | 24.42 | 25.25 | 24.00 | 24.86 | 884,613 | -0.37(-1.47%) |
Sep 21, 2011 | 26.46 | 27.35 | 25.18 | 25.23 | 804,096 | -1.25(-4.72%) |
Sep 20, 2011 | 27.22 | 27.26 | 26.46 | 26.48 | 738,402 | -0.53(-1.96%) |
Sep 19, 2011 | 26.69 | 27.33 | 26.34 | 27.01 | 472,514 | -0.21(-0.77%) |
Sep 16, 2011 | 27.28 | 27.98 | 26.55 | 27.22 | 1,366,618 | -0.08(-0.29%) |
Sep 15, 2011 | 27.50 | 27.87 | 26.66 | 27.30 | 1,308,591 | -0.86(-3.05%) |
Sep 14, 2011 | 27.88 | 28.43 | 27.26 | 28.16 | 818,239 | +0.66(+2.40%) |
Sep 13, 2011 | 27.22 | 28.25 | 26.51 | 27.50 | 701,819 | +0.40(+1.48%) |
Sep 12, 2011 | 26.37 | 27.10 | 26.16 | 27.10 | 430,933 | +0.30(+1.12%) |
Sep 09, 2011 | 27.20 | 27.82 | 26.52 | 26.80 | 842,780 | -0.58(-2.12%) |
Sep 08, 2011 | 27.74 | 28.31 | 27.28 | 27.38 | 399,658 | -0.59(-2.11%) |
Sep 07, 2011 | 27.05 | 28.03 | 26.94 | 27.97 | 475,137 | +1.35(+5.07%) |
Sep 06, 2011 | 25.77 | 26.71 | 25.59 | 26.62 | 538,544 | +0.09(+0.34%) |
Sep 02, 2011 | 26.93 | 27.34 | 26.46 | 26.53 | 582,370 | -1.09(-3.95%) |
Sep 01, 2011 | 28.58 | 28.80 | 27.53 | 27.62 | 509,295 | -0.80(-2.81%) |
Aug 31, 2011 | 28.71 | 29.25 | 28.21 | 28.42 | 534,589 | -0.06(-0.21%) |
Aug 30, 2011 | 28.42 | 28.64 | 27.92 | 28.48 | 474,097 | -0.05(-0.18%) |
Aug 29, 2011 | 27.78 | 28.58 | 27.50 | 28.53 | 542,245 | +1.06(+3.86%) |
Aug 26, 2011 | 26.13 | 27.77 | 25.88 | 27.47 | 702,871 | +1.08(+4.09%) |
Aug 25, 2011 | 27.58 | 27.89 | 26.24 | 26.39 | 394,587 | -0.91(-3.33%) |
Aug 24, 2011 | 27.10 | 27.80 | 26.65 | 27.30 | 401,838 | -0.01(-0.04%) |
Aug 23, 2011 | 25.77 | 27.35 | 25.50 | 27.31 | 888,010 | +1.59(+6.18%) |
Aug 22, 2011 | 25.93 | 25.98 | 25.30 | 25.72 | 572,598 | +0.56(+2.23%) |
Aug 19, 2011 | 24.96 | 25.76 | 24.29 | 25.16 | 861,868 | -0.11(-0.44%) |
Aug 18, 2011 | 25.98 | 25.99 | 25.09 | 25.27 | 847,638 | -1.20(-4.53%) |
Aug 17, 2011 | 27.30 | 27.76 | 26.09 | 26.47 | 480,355 | -0.56(-2.07%) |
Aug 16, 2011 | 26.79 | 27.31 | 26.47 | 27.03 | 710,409 | -0.01(-0.04%) |
Aug 15, 2011 | 26.79 | 27.08 | 26.32 | 27.04 | 641,480 | +0.54(+2.04%) |
Aug 12, 2011 | 27.11 | 27.36 | 25.96 | 26.50 | 637,233 | -0.48(-1.78%) |
Aug 11, 2011 | 25.62 | 27.35 | 25.11 | 26.98 | 823,030 | +1.48(+5.80%) |
Aug 10, 2011 | 26.22 | 26.78 | 25.47 | 25.50 | 834,044 | -1.54(-5.70%) |
Aug 09, 2011 | 26.00 | 27.06 | 24.97 | 27.04 | 1,673,748 | +1.36(+5.30%) |
Aug 08, 2011 | 27.38 | 28.46 | 25.62 | 25.68 | 1,620,518 | -2.96(-10.34%) |
Aug 05, 2011 | 29.54 | 29.87 | 27.44 | 28.64 | 1,775,694 | -0.53(-1.82%) |
Aug 04, 2011 | 31.23 | 31.75 | 29.17 | 29.17 | 1,464,910 | -2.30(-7.31%) |
Aug 03, 2011 | 30.91 | 31.62 | 30.54 | 31.47 | 714,526 | +0.47(+1.52%) |
Aug 02, 2011 | 32.40 | 32.57 | 30.96 | 31.00 | 570,702 | -1.63(-5.00%) |
Aug 01, 2011 | 32.79 | 32.86 | 31.93 | 32.63 | 567,781 | +0.31(+0.96%) |
Jul 29, 2011 | 32.25 | 32.73 | 31.86 | 32.32 | 376,756 | -0.06(-0.19%) |
Jul 28, 2011 | 32.70 | 32.91 | 32.29 | 32.38 | 452,417 | -0.13(-0.40%) |
Jul 27, 2011 | 33.26 | 33.54 | 32.28 | 32.51 | 639,120 | -0.96(-2.87%) |
Jul 26, 2011 | 33.70 | 33.99 | 33.16 | 33.47 | 358,092 | -0.04(-0.12%) |
Jul 25, 2011 | 33.93 | 34.16 | 33.50 | 33.51 | 339,723 | -0.65(-1.90%) |
Jul 22, 2011 | 34.51 | 34.54 | 33.80 | 34.16 | 375,848 | +0.05(+0.15%) |
Jul 21, 2011 | 33.72 | 34.51 | 33.72 | 34.11 | 378,235 | +0.44(+1.31%) |
Jul 20, 2011 | 33.98 | 33.98 | 33.27 | 33.67 | 230,832 | -0.23(-0.68%) |
Jul 19, 2011 | 33.58 | 34.09 | 33.25 | 33.90 | 453,752 | +0.65(+1.95%) |
Jul 18, 2011 | 33.31 | 33.45 | 32.84 | 33.25 | 377,676 | -0.15(-0.45%) |
Jul 15, 2011 | 33.65 | 34.04 | 33.15 | 33.40 | 503,142 | -0.19(-0.57%) |
Jul 14, 2011 | 34.02 | 34.47 | 33.34 | 33.59 | 569,767 | -0.50(-1.47%) |
Jul 13, 2011 | 34.68 | 34.95 | 34.00 | 34.09 | 537,251 | -0.34(-0.99%) |
Jul 12, 2011 | 34.25 | 34.75 | 34.12 | 34.43 | 641,317 | +0.24(+0.70%) |
Jul 11, 2011 | 34.69 | 35.25 | 34.02 | 34.19 | 510,204 | -0.79(-2.26%) |
Jul 08, 2011 | 34.55 | 35.18 | 34.46 | 34.98 | 414,442 | -0.13(-0.37%) |
Jul 07, 2011 | 34.80 | 35.24 | 34.54 | 35.11 | 810,056 | +0.60(+1.74%) |
Jul 06, 2011 | 34.34 | 34.52 | 33.92 | 34.51 | 551,608 | -0.06(-0.17%) |
Jul 05, 2011 | 34.42 | 34.72 | 34.10 | 34.57 | 367,011 | +0.10(+0.29%) |
Jul 01, 2011 | 34.21 | 34.66 | 34.00 | 34.47 | 626,919 | +0.42(+1.23%) |
Jun 30, 2011 | 34.25 | 34.75 | 34.05 | 34.05 | 593,848 | -0.17(-0.50%) |
Jun 29, 2011 | 34.46 | 34.63 | 33.91 | 34.22 | 555,923 | -0.16(-0.47%) |
Jun 28, 2011 | 33.53 | 34.40 | 33.36 | 34.38 | 589,503 | +0.90(+2.69%) |
Jun 27, 2011 | 33.16 | 33.75 | 32.82 | 33.48 | 709,951 | +0.26(+0.78%) |
Jun 24, 2011 | 32.84 | 33.34 | 32.61 | 33.22 | 1,397,731 | +0.13(+0.39%) |
Jun 23, 2011 | 32.58 | 33.13 | 32.32 | 33.09 | 632,028 | +0.35(+1.07%) |
Jun 22, 2011 | 33.14 | 33.47 | 32.69 | 32.74 | 365,925 | -0.54(-1.62%) |
Jun 21, 2011 | 33.28 | 33.32 | 32.91 | 33.28 | 677,947 | +0.45(+1.37%) |
Jun 20, 2011 | 32.74 | 33.05 | 31.75 | 32.83 | 606,547 | +0.76(+2.37%) |
Jun 17, 2011 | 31.74 | 32.72 | 31.74 | 32.07 | 1,476,442 | +0.51(+1.62%) |
Jun 16, 2011 | 30.95 | 31.62 | 30.83 | 31.56 | 819,811 | +0.61(+1.97%) |
Jun 15, 2011 | 31.03 | 31.37 | 30.59 | 30.95 | 515,224 | -0.51(-1.62%) |
Jun 14, 2011 | 31.29 | 31.66 | 31.19 | 31.46 | 460,493 | +0.60(+1.94%) |
Jun 13, 2011 | 30.87 | 31.21 | 30.66 | 30.86 | 561,409 | +0.02(+0.06%) |
Jun 10, 2011 | 30.97 | 31.50 | 30.46 | 30.84 | 455,748 | -0.39(-1.25%) |
Jun 09, 2011 | 31.17 | 31.55 | 30.67 | 31.23 | 414,224 | +0.09(+0.29%) |
Jun 08, 2011 | 31.22 | 31.43 | 30.80 | 31.14 | 819,296 | -0.24(-0.76%) |
Jun 07, 2011 | 31.84 | 32.30 | 31.35 | 31.38 | 716,042 | -0.12(-0.38%) |
Jun 06, 2011 | 31.90 | 32.09 | 31.46 | 31.50 | 833,810 | -0.39(-1.22%) |
Jun 03, 2011 | 31.70 | 32.38 | 31.53 | 31.89 | 676,164 | +1.03(+3.34%) |
May 24, 2011 | 31.28 | 31.46 | 30.80 | 30.86 | 1,651,700 | -0.26(-0.84%) |
May 23, 2011 | 30.64 | 31.77 | 30.51 | 31.12 | 783,686 | -0.12(-0.38%) |
May 20, 2011 | 31.65 | 31.73 | 30.58 | 31.24 | 952,377 | -0.61(-1.92%) |
May 19, 2011 | 32.08 | 32.14 | 31.57 | 31.85 | 549,061 | -0.19(-0.59%) |
May 18, 2011 | 31.34 | 32.10 | 31.14 | 32.04 | 624,848 | +0.80(+2.56%) |
May 17, 2011 | 31.02 | 31.69 | 31.00 | 31.24 | 599,195 | +0.14(+0.45%) |
May 16, 2011 | 31.14 | 31.63 | 31.08 | 31.10 | 470,015 | -0.27(-0.86%) |
May 13, 2011 | 31.82 | 31.90 | 31.30 | 31.37 | 410,886 | -0.54(-1.69%) |
May 12, 2011 | 30.86 | 31.94 | 30.76 | 31.91 | 481,283 | +0.86(+2.77%) |
May 11, 2011 | 31.40 | 31.54 | 30.84 | 31.05 | 662,689 | -0.43(-1.37%) |
May 10, 2011 | 31.19 | 31.75 | 31.19 | 31.48 | 553,017 | +0.32(+1.03%) |
May 09, 2011 | 30.57 | 31.42 | 30.55 | 31.16 | 481,726 | +0.49(+1.60%) |
May 06, 2011 | 30.87 | 31.38 | 30.48 | 30.67 | 578,219 | +0.01(+0.03%) |
May 05, 2011 | 30.81 | 31.71 | 30.63 | 30.66 | 762,725 | -0.08(-0.26%) |
May 04, 2011 | 30.71 | 31.26 | 30.51 | 30.74 | 789,547 | -0.02(-0.07%) |
May 03, 2011 | 30.81 | 31.34 | 30.47 | 30.76 | 626,713 | -0.06(-0.19%) |
May 02, 2011 | 30.90 | 31.57 | 30.78 | 30.82 | 867,853 | -0.47(-1.50%) |
Apr 29, 2011 | 32.06 | 32.13 | 31.07 | 31.29 | 1,062,264 | -0.58(-1.82%) |
Apr 28, 2011 | 31.98 | 32.45 | 31.71 | 31.87 | 994,725 | -0.98(-2.98%) |
Apr 27, 2011 | 33.09 | 33.31 | 32.44 | 32.85 | 1,167,637 | -0.08(-0.24%) |
Apr 26, 2011 | 33.08 | 33.30 | 32.82 | 32.93 | 586,261 | -0.17(-0.51%) |
Apr 25, 2011 | 33.17 | 33.39 | 32.65 | 33.10 | 289,365 | +0.13(+0.39%) |
Apr 21, 2011 | 33.27 | 33.29 | 32.86 | 32.97 | 291,108 | -0.28(-0.84%) |
Apr 20, 2011 | 32.53 | 33.25 | 32.45 | 33.25 | 1,011,475 | +1.19(+3.71%) |
Apr 19, 2011 | 32.51 | 32.67 | 31.88 | 32.06 | 567,316 | -0.44(-1.35%) |
Apr 18, 2011 | 32.81 | 32.86 | 31.66 | 32.50 | 860,645 | -0.63(-1.90%) |
Apr 15, 2011 | 32.57 | 33.28 | 32.38 | 33.13 | 497,323 | +0.42(+1.28%) |
Apr 14, 2011 | 32.51 | 32.91 | 32.25 | 32.71 | 319,991 | -0.27(-0.82%) |
Apr 13, 2011 | 32.65 | 33.03 | 32.21 | 32.98 | 615,341 | +0.44(+1.35%) |
Apr 12, 2011 | 32.49 | 33.32 | 32.42 | 32.54 | 683,927 | -0.04(-0.12%) |
Apr 11, 2011 | 32.64 | 32.94 | 32.40 | 32.58 | 464,124 | -0.16(-0.49%) |
Apr 08, 2011 | 33.51 | 33.54 | 32.34 | 32.74 | 582,325 | -0.44(-1.33%) |
Apr 07, 2011 | 33.08 | 33.82 | 33.07 | 33.18 | 808,876 | -0.02(-0.06%) |
Apr 06, 2011 | 33.26 | 33.42 | 32.76 | 33.20 | 363,667 | +0.22(+0.67%) |
Apr 05, 2011 | 32.06 | 33.29 | 32.06 | 32.98 | 1,241,850 | +0.83(+2.58%) |
Apr 04, 2011 | 32.42 | 32.85 | 32.07 | 32.15 | 590,671 | -0.57(-1.74%) |
Apr 01, 2011 | 32.50 | 32.93 | 32.36 | 32.72 | 540,142 | +0.31(+0.96%) |
Mar 31, 2011 | 32.45 | 32.50 | 32.04 | 32.41 | 642,491 | -0.02(-0.06%) |
Mar 30, 2011 | 32.00 | 32.45 | 31.89 | 32.43 | 515,698 | +0.55(+1.73%) |
Mar 29, 2011 | 31.44 | 31.92 | 31.11 | 31.88 | 508,912 | +0.34(+1.08%) |
Mar 28, 2011 | 31.61 | 32.33 | 31.49 | 31.54 | 552,068 | -0.15(-0.47%) |
Mar 25, 2011 | 31.52 | 32.19 | 31.28 | 31.69 | 572,344 | +0.23(+0.73%) |
Mar 24, 2011 | 31.14 | 31.59 | 30.77 | 31.46 | 608,242 | +0.58(+1.88%) |
Mar 23, 2011 | 30.40 | 30.91 | 30.01 | 30.88 | 597,825 | +0.27(+0.88%) |
Mar 22, 2011 | 31.07 | 31.14 | 30.50 | 30.61 | 383,889 | -0.36(-1.16%) |
Mar 21, 2011 | 30.99 | 31.15 | 30.59 | 30.97 | 659,412 | +0.41(+1.34%) |
Mar 18, 2011 | 30.75 | 31.00 | 30.26 | 30.56 | 2,596,506 | +0.08(+0.26%) |
Mar 17, 2011 | 30.75 | 31.18 | 30.46 | 30.48 | 689,392 | +0.11(+0.36%) |
Mar 16, 2011 | 30.66 | 31.03 | 30.20 | 30.37 | 899,952 | -0.39(-1.27%) |
Mar 15, 2011 | 30.25 | 31.04 | 30.02 | 30.76 | 884,693 | -0.20(-0.65%) |
Mar 14, 2011 | 30.91 | 31.49 | 30.23 | 30.96 | 987,856 | +0.03(+0.10%) |
Mar 11, 2011 | 30.20 | 31.14 | 30.00 | 30.93 | 696,894 | +0.50(+1.64%) |
Mar 10, 2011 | 30.81 | 31.00 | 30.27 | 30.43 | 737,839 | -0.64(-2.06%) |
Mar 09, 2011 | 31.00 | 31.50 | 30.68 | 31.07 | 842,357 | +0.08(+0.26%) |
Mar 08, 2011 | 30.61 | 31.07 | 30.26 | 30.99 | 720,225 | +0.23(+0.75%) |
Mar 07, 2011 | 30.83 | 31.00 | 30.30 | 30.76 | 1,044,997 | -0.12(-0.39%) |
Mar 04, 2011 | 31.70 | 31.74 | 30.51 | 30.88 | 825,204 | -0.71(-2.25%) |
Mar 03, 2011 | 30.76 | 31.96 | 30.04 | 31.59 | 1,202,608 | +1.22(+4.02%) |
Mar 02, 2011 | 32.04 | 32.07 | 29.71 | 30.37 | 1,870,701 | -0.90(-2.88%) |
Mar 01, 2011 | 31.41 | 31.48 | 30.77 | 31.27 | 1,044,403 | +0.03(+0.10%) |
Feb 28, 2011 | 31.69 | 31.69 | 30.81 | 31.24 | 724,008 | -0.03(-0.10%) |
Feb 25, 2011 | 30.53 | 31.30 | 30.30 | 31.27 | 607,628 | +0.76(+2.49%) |
Feb 24, 2011 | 30.61 | 31.23 | 29.95 | 30.51 | 814,483 | -0.13(-0.42%) |
Feb 23, 2011 | 30.94 | 31.14 | 30.32 | 30.64 | 988,116 | -0.33(-1.07%) |
Feb 22, 2011 | 31.44 | 31.63 | 30.80 | 30.97 | 858,300 | -0.33(-1.05%) |
Feb 18, 2011 | 31.41 | 31.51 | 30.97 | 31.30 | 498,296 | +0.09(+0.29%) |
Feb 17, 2011 | 30.84 | 31.31 | 30.52 | 31.21 | 697,921 | +0.29(+0.94%) |
Feb 16, 2011 | 30.57 | 31.19 | 30.49 | 30.92 | 495,465 | +0.58(+1.91%) |
Feb 15, 2011 | 30.40 | 30.64 | 30.17 | 30.34 | 543,808 | -0.13(-0.43%) |
Feb 14, 2011 | 30.13 | 30.75 | 29.87 | 30.47 | 495,996 | +0.09(+0.30%) |
Feb 11, 2011 | 29.95 | 30.95 | 29.20 | 30.38 | 684,448 | +0.19(+0.63%) |
Feb 10, 2011 | 30.08 | 30.34 | 29.79 | 30.19 | 660,796 | -0.02(-0.07%) |
Feb 09, 2011 | 30.04 | 30.69 | 29.91 | 30.21 | 915,677 | -0.08(-0.26%) |
Feb 08, 2011 | 29.64 | 30.31 | 29.51 | 30.29 | 947,039 | +0.54(+1.82%) |
Feb 07, 2011 | 29.63 | 30.00 | 29.40 | 29.75 | 930,677 | +0.27(+0.92%) |
Feb 04, 2011 | 29.33 | 29.69 | 28.92 | 29.48 | 1,075,396 | +0.22(+0.75%) |
Feb 03, 2011 | 27.52 | 29.58 | 27.40 | 29.26 | 2,469,625 | +2.17(+8.01%) |
Feb 02, 2011 | 27.65 | 27.98 | 27.06 | 27.09 | 873,997 | -0.77(-2.76%) |