Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 30.59 | 30.76 | 30.36 | 30.70 | 24,261 | +0.32(+1.07%) |
Jan 30, 2012 | 30.46 | 30.73 | 30.27 | 30.37 | 22,555 | -0.39(-1.26%) |
Jan 27, 2012 | 30.67 | 30.88 | 30.45 | 30.76 | 26,446 | +0.02(+0.06%) |
Jan 26, 2012 | 30.45 | 30.88 | 30.37 | 30.74 | 37,926 | +0.29(+0.95%) |
Jan 25, 2012 | 30.44 | 30.74 | 30.09 | 30.45 | 58,120 | -0.06(-0.20%) |
Jan 24, 2012 | 30.17 | 30.71 | 29.81 | 30.51 | 93,820 | +0.04(+0.14%) |
Jan 23, 2012 | 30.70 | 30.90 | 30.29 | 30.47 | 37,358 | -0.35(-1.14%) |
Jan 20, 2012 | 30.62 | 30.95 | 30.61 | 30.82 | 37,879 | +0.09(+0.29%) |
Jan 19, 2012 | 30.74 | 30.75 | 30.47 | 30.73 | 31,723 | +0.02(+0.06%) |
Jan 18, 2012 | 30.14 | 30.72 | 29.90 | 30.71 | 25,323 | +0.37(+1.22%) |
Jan 17, 2012 | 30.24 | 30.55 | 29.97 | 30.35 | 82,422 | +0.18(+0.61%) |
Jan 13, 2012 | 30.06 | 30.45 | 29.91 | 30.16 | 28,074 | -0.22(-0.72%) |
Jan 12, 2012 | 30.37 | 30.50 | 29.94 | 30.38 | 39,994 | +0.00(+0.00%) |
Jan 11, 2012 | 30.24 | 30.44 | 29.98 | 30.38 | 35,531 | -0.04(-0.14%) |
Jan 10, 2012 | 30.36 | 30.66 | 30.03 | 30.42 | 30,884 | +0.42(+1.41%) |
Jan 09, 2012 | 30.21 | 30.27 | 29.64 | 30.00 | 48,146 | -0.22(-0.73%) |
Jan 06, 2012 | 30.26 | 30.42 | 29.88 | 30.22 | 33,802 | -0.09(-0.29%) |
Jan 05, 2012 | 29.66 | 30.43 | 28.98 | 30.31 | 60,311 | +0.48(+1.62%) |
Jan 04, 2012 | 29.69 | 30.14 | 29.69 | 29.83 | 43,616 | +0.01(+0.03%) |
Dec 30, 2011 | 30.14 | 30.27 | 29.80 | 29.82 | 67,063 | -0.33(-1.08%) |
Dec 29, 2011 | 29.75 | 30.30 | 29.75 | 30.14 | 28,125 | +0.47(+1.57%) |
Dec 28, 2011 | 29.87 | 30.18 | 29.38 | 29.68 | 54,362 | -0.16(-0.53%) |
Dec 27, 2011 | 29.75 | 29.93 | 29.27 | 29.84 | 35,717 | -0.10(-0.32%) |
Dec 23, 2011 | 30.25 | 30.29 | 29.83 | 29.93 | 50,946 | -0.01(-0.03%) |
Dec 21, 2011 | 29.66 | 29.97 | 29.20 | 29.94 | 104,517 | +0.26(+0.89%) |
Dec 20, 2011 | 29.02 | 29.83 | 28.99 | 29.68 | 112,261 | +1.19(+4.19%) |
Dec 19, 2011 | 29.26 | 29.62 | 28.39 | 28.48 | 40,578 | -0.51(-1.74%) |
Dec 16, 2011 | 29.10 | 29.26 | 28.68 | 28.99 | 187,080 | +0.29(+1.00%) |
Dec 15, 2011 | 28.68 | 29.09 | 28.48 | 28.70 | 51,645 | +0.45(+1.59%) |
Dec 14, 2011 | 28.19 | 28.52 | 28.09 | 28.25 | 57,662 | -0.18(-0.65%) |
Dec 13, 2011 | 29.00 | 29.12 | 28.25 | 28.44 | 86,327 | -0.32(-1.10%) |
Dec 12, 2011 | 28.77 | 28.83 | 28.34 | 28.75 | 54,429 | -0.31(-1.06%) |
Dec 09, 2011 | 28.11 | 29.37 | 27.79 | 29.06 | 113,131 | +1.12(+3.99%) |
Dec 08, 2011 | 28.01 | 28.68 | 27.57 | 27.95 | 75,608 | -0.26(-0.93%) |
Dec 07, 2011 | 28.55 | 28.55 | 28.06 | 28.21 | 77,986 | -0.42(-1.47%) |
Dec 06, 2011 | 28.09 | 28.73 | 27.85 | 28.63 | 100,917 | +0.52(+1.84%) |
Dec 05, 2011 | 27.52 | 28.11 | 27.02 | 28.11 | 198,479 | +0.97(+3.56%) |
Dec 02, 2011 | 27.97 | 28.07 | 27.07 | 27.15 | 71,386 | -0.65(-2.34%) |
Dec 01, 2011 | 28.31 | 28.31 | 27.54 | 27.80 | 73,657 | -0.64(-2.26%) |
Nov 30, 2011 | 28.29 | 28.63 | 27.89 | 28.44 | 127,964 | +1.05(+3.85%) |
Nov 29, 2011 | 28.14 | 28.42 | 27.21 | 27.38 | 97,178 | -0.67(-2.38%) |
Nov 28, 2011 | 28.12 | 28.29 | 27.67 | 28.05 | 86,552 | +0.71(+2.60%) |
Nov 25, 2011 | 27.51 | 28.00 | 27.34 | 27.34 | 26,716 | -0.26(-0.95%) |
Nov 23, 2011 | 27.74 | 28.07 | 27.38 | 27.60 | 70,246 | -0.33(-1.20%) |
Nov 22, 2011 | 27.81 | 28.18 | 27.70 | 27.94 | 158,474 | +0.21(+0.76%) |
Nov 21, 2011 | 28.41 | 28.75 | 27.68 | 27.73 | 75,308 | -1.07(-3.72%) |
Nov 18, 2011 | 28.88 | 29.05 | 28.28 | 28.80 | 110,851 | -0.04(-0.15%) |
Nov 17, 2011 | 29.38 | 29.48 | 28.63 | 28.84 | 93,258 | -0.54(-1.85%) |
Nov 16, 2011 | 29.98 | 30.04 | 29.28 | 29.39 | 124,822 | -0.84(-2.79%) |
Nov 15, 2011 | 29.82 | 30.55 | 29.70 | 30.23 | 80,055 | +0.32(+1.06%) |
Nov 14, 2011 | 30.42 | 30.55 | 29.81 | 29.91 | 63,788 | -0.59(-1.93%) |
Nov 11, 2011 | 30.37 | 30.65 | 30.29 | 30.50 | 39,823 | +0.34(+1.14%) |
Nov 10, 2011 | 30.45 | 30.45 | 29.89 | 30.16 | 40,791 | +0.16(+0.53%) |
Nov 09, 2011 | 30.70 | 30.93 | 29.96 | 30.00 | 72,287 | -1.45(-4.61%) |
Nov 08, 2011 | 31.28 | 31.57 | 30.88 | 31.45 | 53,337 | +0.34(+1.10%) |
Nov 07, 2011 | 31.14 | 31.20 | 30.38 | 31.11 | 45,859 | -0.10(-0.31%) |
Nov 04, 2011 | 31.17 | 31.39 | 30.84 | 31.21 | 79,363 | -0.23(-0.73%) |
Nov 03, 2011 | 31.42 | 31.77 | 31.14 | 31.43 | 89,243 | +0.13(+0.42%) |
Nov 02, 2011 | 31.16 | 31.47 | 30.72 | 31.30 | 160,736 | +0.46(+1.48%) |
Nov 01, 2011 | 30.50 | 31.14 | 30.00 | 30.85 | 158,211 | -0.61(-1.95%) |
Oct 31, 2011 | 31.56 | 31.98 | 30.78 | 31.46 | 264,844 | -0.52(-1.62%) |
Oct 28, 2011 | 32.56 | 32.56 | 31.50 | 31.98 | 138,886 | -0.61(-1.86%) |
Oct 27, 2011 | 33.49 | 34.94 | 32.25 | 32.59 | 168,126 | +0.10(+0.30%) |
Oct 26, 2011 | 32.12 | 32.59 | 31.60 | 32.49 | 47,680 | +0.81(+2.55%) |
Oct 25, 2011 | 31.94 | 32.38 | 31.58 | 31.68 | 58,060 | -0.49(-1.53%) |
Oct 24, 2011 | 30.62 | 32.26 | 30.62 | 32.17 | 87,379 | +0.98(+3.16%) |
Oct 21, 2011 | 31.18 | 31.50 | 30.97 | 31.19 | 66,400 | +0.27(+0.88%) |
Oct 20, 2011 | 31.02 | 31.19 | 30.35 | 30.92 | 43,810 | -0.09(-0.28%) |
Oct 19, 2011 | 30.88 | 31.29 | 30.78 | 31.00 | 78,961 | -0.32(-1.01%) |
Oct 18, 2011 | 30.72 | 31.65 | 30.49 | 31.32 | 71,798 | +0.60(+1.94%) |
Oct 17, 2011 | 30.93 | 31.25 | 30.60 | 30.72 | 74,388 | -0.47(-1.49%) |
Oct 14, 2011 | 31.48 | 31.63 | 30.91 | 31.19 | 104,547 | -0.11(-0.34%) |
Oct 13, 2011 | 30.45 | 31.36 | 30.43 | 31.29 | 85,139 | +0.63(+2.06%) |
Oct 12, 2011 | 29.62 | 30.93 | 29.60 | 30.66 | 70,386 | +1.15(+3.90%) |
Oct 11, 2011 | 29.09 | 29.63 | 28.95 | 29.51 | 72,547 | +0.16(+0.54%) |
Oct 10, 2011 | 29.16 | 29.36 | 28.81 | 29.35 | 80,776 | +0.63(+2.20%) |
Oct 07, 2011 | 29.78 | 29.86 | 28.61 | 28.72 | 76,984 | -0.95(-3.20%) |
Oct 06, 2011 | 29.78 | 29.88 | 29.28 | 29.67 | 63,130 | -0.10(-0.32%) |
Oct 05, 2011 | 29.06 | 29.84 | 28.45 | 29.77 | 70,260 | +0.70(+2.42%) |
Oct 04, 2011 | 27.87 | 29.08 | 27.63 | 29.06 | 97,720 | +1.05(+3.73%) |
Oct 03, 2011 | 28.14 | 29.11 | 28.02 | 28.02 | 178,363 | -0.54(-1.91%) |
Sep 30, 2011 | 28.90 | 29.21 | 28.49 | 28.56 | 80,324 | -0.72(-2.46%) |
Sep 29, 2011 | 29.26 | 29.33 | 28.48 | 29.28 | 73,420 | +0.59(+2.05%) |
Sep 28, 2011 | 29.60 | 29.60 | 28.47 | 28.69 | 62,062 | -0.86(-2.91%) |
Sep 27, 2011 | 29.73 | 30.22 | 29.17 | 29.55 | 76,983 | +0.34(+1.17%) |
Sep 26, 2011 | 29.00 | 29.26 | 28.52 | 29.21 | 45,880 | +0.40(+1.40%) |
Sep 23, 2011 | 28.32 | 28.98 | 28.32 | 28.81 | 61,838 | +0.47(+1.64%) |
Sep 22, 2011 | 27.67 | 28.68 | 27.38 | 28.34 | 98,233 | -0.08(-0.28%) |
Sep 21, 2011 | 28.84 | 29.23 | 28.34 | 28.42 | 122,682 | -0.36(-1.25%) |
Sep 20, 2011 | 29.10 | 29.63 | 28.71 | 28.78 | 56,960 | -0.23(-0.79%) |
Sep 19, 2011 | 28.65 | 29.26 | 28.47 | 29.01 | 46,582 | -0.10(-0.33%) |
Sep 16, 2011 | 29.65 | 29.77 | 28.92 | 29.11 | 97,896 | -0.35(-1.19%) |
Sep 15, 2011 | 29.14 | 29.48 | 28.84 | 29.46 | 44,261 | +0.52(+1.79%) |
Sep 14, 2011 | 28.66 | 29.30 | 28.16 | 28.94 | 65,441 | +0.48(+1.70%) |
Sep 13, 2011 | 27.87 | 28.55 | 27.60 | 28.46 | 60,919 | +0.67(+2.40%) |
Sep 12, 2011 | 27.70 | 28.15 | 27.25 | 27.79 | 49,204 | -0.30(-1.06%) |
Sep 09, 2011 | 28.34 | 28.79 | 27.56 | 28.09 | 69,295 | -0.47(-1.66%) |
Sep 08, 2011 | 28.83 | 29.59 | 28.49 | 28.56 | 96,540 | -0.51(-1.75%) |
Sep 07, 2011 | 28.78 | 29.09 | 28.58 | 29.07 | 60,301 | +0.70(+2.48%) |
Sep 06, 2011 | 27.65 | 28.43 | 27.26 | 28.37 | 65,542 | -0.06(-0.22%) |
Sep 02, 2011 | 28.45 | 28.91 | 28.06 | 28.43 | 96,018 | -0.55(-1.91%) |
Sep 01, 2011 | 29.56 | 30.01 | 28.74 | 28.98 | 63,640 | -0.62(-2.11%) |
Aug 31, 2011 | 29.50 | 29.80 | 29.25 | 29.61 | 90,348 | +0.18(+0.63%) |
Aug 30, 2011 | 29.23 | 29.70 | 28.88 | 29.42 | 71,555 | +0.06(+0.21%) |
Aug 29, 2011 | 28.89 | 29.45 | 28.89 | 29.36 | 61,006 | +0.74(+2.58%) |
Aug 26, 2011 | 27.89 | 28.72 | 27.81 | 28.62 | 60,661 | +0.52(+1.84%) |
Aug 25, 2011 | 29.22 | 29.26 | 28.04 | 28.10 | 120,768 | -0.95(-3.27%) |
Aug 24, 2011 | 28.84 | 29.45 | 28.61 | 29.05 | 67,050 | +0.14(+0.49%) |
Aug 23, 2011 | 27.81 | 28.92 | 27.72 | 28.91 | 74,815 | +1.14(+4.11%) |
Aug 22, 2011 | 28.16 | 28.16 | 27.63 | 27.77 | 78,416 | +0.21(+0.77%) |
Aug 19, 2011 | 27.33 | 28.03 | 27.29 | 27.56 | 103,361 | -0.19(-0.70%) |
Aug 18, 2011 | 27.95 | 28.25 | 27.53 | 27.75 | 164,547 | -0.83(-2.92%) |
Aug 17, 2011 | 28.73 | 28.95 | 28.47 | 28.59 | 66,296 | -0.02(-0.06%) |
Aug 16, 2011 | 28.47 | 28.84 | 28.25 | 28.61 | 72,646 | -0.16(-0.55%) |
Aug 15, 2011 | 28.39 | 28.77 | 28.18 | 28.76 | 52,532 | +0.58(+2.06%) |
Aug 12, 2011 | 28.60 | 28.67 | 27.80 | 28.18 | 83,174 | -0.30(-1.05%) |
Aug 11, 2011 | 27.73 | 28.80 | 27.30 | 28.48 | 99,049 | +0.84(+3.05%) |
Aug 10, 2011 | 28.86 | 29.34 | 27.52 | 27.64 | 206,729 | -1.85(-6.29%) |
Aug 09, 2011 | 28.54 | 29.55 | 27.82 | 29.49 | 247,532 | +1.62(+5.80%) |
Aug 08, 2011 | 27.60 | 29.58 | 25.61 | 27.88 | 335,305 | -0.24(-0.84%) |
Aug 05, 2011 | 28.40 | 29.06 | 27.91 | 28.11 | 188,040 | -0.04(-0.16%) |
Aug 04, 2011 | 28.11 | 28.62 | 27.81 | 28.16 | 165,086 | -0.23(-0.80%) |
Aug 03, 2011 | 28.20 | 28.83 | 28.15 | 28.39 | 130,264 | +0.26(+0.94%) |
Aug 02, 2011 | 27.85 | 28.30 | 27.81 | 28.12 | 174,354 | +0.13(+0.47%) |
Aug 01, 2011 | 27.98 | 28.10 | 27.67 | 27.99 | 205,775 | +0.23(+0.82%) |
Jul 29, 2011 | 27.44 | 28.40 | 26.94 | 27.76 | 132,303 | +0.04(+0.16%) |
Jul 28, 2011 | 27.13 | 27.81 | 26.86 | 27.72 | 126,816 | +0.25(+0.90%) |
Jul 27, 2011 | 28.20 | 28.20 | 27.41 | 27.47 | 143,718 | -0.76(-2.71%) |
Jul 26, 2011 | 28.44 | 28.44 | 28.14 | 28.24 | 72,689 | -0.34(-1.20%) |
Jul 25, 2011 | 28.65 | 28.75 | 28.56 | 28.58 | 64,938 | -0.25(-0.85%) |
Jul 22, 2011 | 28.83 | 29.02 | 28.69 | 28.83 | 57,794 | -0.15(-0.52%) |
Jul 21, 2011 | 29.67 | 29.67 | 28.84 | 28.97 | 91,084 | +0.21(+0.73%) |
Jul 20, 2011 | 28.96 | 28.96 | 28.51 | 28.76 | 178,176 | -0.11(-0.37%) |
Jul 19, 2011 | 28.84 | 29.16 | 28.82 | 28.87 | 113,323 | +0.16(+0.55%) |
Jul 18, 2011 | 29.05 | 29.11 | 28.64 | 28.71 | 60,728 | -0.41(-1.42%) |
Jul 15, 2011 | 29.16 | 29.34 | 28.97 | 29.12 | 80,196 | +0.00(+0.00%) |
Jul 14, 2011 | 29.58 | 29.76 | 29.10 | 29.12 | 65,945 | -0.43(-1.46%) |
Jul 13, 2011 | 29.71 | 29.91 | 29.47 | 29.55 | 92,874 | -0.02(-0.06%) |
Jul 12, 2011 | 29.64 | 29.93 | 29.55 | 29.57 | 116,282 | -0.08(-0.27%) |
Jul 11, 2011 | 29.07 | 29.85 | 29.07 | 29.65 | 132,111 | +0.37(+1.26%) |
Jul 08, 2011 | 29.01 | 29.49 | 29.01 | 29.28 | 701,160 | +0.04(+0.15%) |
Jul 07, 2011 | 29.39 | 29.42 | 29.17 | 29.24 | 147,983 | -0.02(-0.06%) |
Jul 06, 2011 | 29.20 | 29.42 | 29.10 | 29.26 | 116,775 | +0.10(+0.33%) |
Jul 05, 2011 | 28.87 | 29.63 | 28.87 | 29.16 | 141,654 | +0.14(+0.48%) |
Jul 01, 2011 | 28.86 | 29.08 | 28.84 | 29.02 | 181,433 | +0.06(+0.21%) |
Jun 30, 2011 | 29.04 | 29.11 | 28.83 | 28.96 | 92,577 | -0.10(-0.33%) |
Jun 29, 2011 | 29.04 | 29.21 | 28.71 | 29.05 | 225,991 | +0.03(+0.09%) |
Jun 28, 2011 | 29.07 | 29.12 | 28.76 | 29.03 | 233,810 | -0.01(-0.03%) |
Jun 27, 2011 | 29.77 | 29.77 | 28.95 | 29.04 | 209,552 | -0.40(-1.34%) |
Jun 24, 2011 | 29.80 | 29.84 | 29.21 | 29.43 | 116,433 | -0.33(-1.09%) |
Jun 23, 2011 | 29.59 | 29.94 | 29.21 | 29.76 | 27,395 | -0.10(-0.32%) |
Jun 22, 2011 | 30.27 | 30.51 | 29.85 | 29.85 | 21,373 | -0.68(-2.22%) |
Jun 21, 2011 | 30.46 | 30.61 | 30.20 | 30.53 | 37,993 | +0.19(+0.64%) |
Jun 20, 2011 | 30.24 | 30.40 | 29.73 | 30.34 | 23,151 | +0.33(+1.08%) |
Jun 17, 2011 | 30.75 | 31.09 | 29.94 | 30.01 | 94,764 | -0.57(-1.87%) |
Jun 16, 2011 | 30.16 | 30.75 | 29.88 | 30.58 | 31,726 | +0.41(+1.37%) |
Jun 15, 2011 | 30.36 | 30.77 | 29.89 | 30.17 | 35,714 | -0.52(-1.69%) |
Jun 14, 2011 | 30.74 | 30.86 | 30.52 | 30.69 | 76,661 | +0.17(+0.55%) |
Jun 13, 2011 | 30.93 | 30.97 | 30.51 | 30.52 | 48,898 | -0.35(-1.14%) |
Jun 10, 2011 | 30.89 | 31.07 | 30.74 | 30.87 | 49,549 | -0.20(-0.65%) |
Jun 09, 2011 | 30.79 | 31.27 | 30.78 | 31.07 | 40,386 | -0.06(-0.20%) |
Jun 08, 2011 | 31.19 | 31.42 | 31.05 | 31.14 | 51,886 | -0.23(-0.73%) |
Jun 07, 2011 | 31.69 | 31.71 | 31.05 | 31.36 | 23,451 | -0.04(-0.14%) |
Jun 06, 2011 | 31.52 | 31.72 | 31.27 | 31.41 | 49,659 | -0.37(-1.16%) |
Jun 03, 2011 | 31.64 | 31.89 | 31.34 | 31.78 | 53,239 | -0.48(-1.50%) |
May 24, 2011 | 32.52 | 32.60 | 32.24 | 32.26 | 67,725 | -0.19(-0.60%) |
May 23, 2011 | 32.49 | 32.74 | 32.30 | 32.45 | 51,617 | -0.17(-0.51%) |
May 20, 2011 | 32.50 | 33.15 | 32.45 | 32.62 | 47,455 | -0.04(-0.11%) |
May 19, 2011 | 32.98 | 32.98 | 32.47 | 32.66 | 52,429 | -0.08(-0.24%) |
May 18, 2011 | 32.73 | 33.06 | 32.59 | 32.73 | 25,081 | +0.17(+0.51%) |
May 17, 2011 | 31.93 | 32.70 | 31.76 | 32.57 | 46,888 | +0.40(+1.26%) |
May 16, 2011 | 32.61 | 32.92 | 31.98 | 32.16 | 69,509 | -0.76(-2.32%) |
May 13, 2011 | 33.18 | 33.37 | 32.59 | 32.93 | 33,291 | -0.19(-0.58%) |
May 12, 2011 | 32.90 | 33.38 | 32.88 | 33.12 | 48,201 | +0.08(+0.24%) |
May 11, 2011 | 33.54 | 33.67 | 32.81 | 33.04 | 24,465 | -0.67(-1.98%) |
May 10, 2011 | 33.14 | 33.75 | 33.14 | 33.71 | 24,170 | +0.76(+2.32%) |
May 09, 2011 | 32.50 | 33.06 | 32.30 | 32.95 | 26,114 | +0.41(+1.27%) |
May 06, 2011 | 32.88 | 33.59 | 32.53 | 32.53 | 77,583 | +0.07(+0.22%) |
May 05, 2011 | 32.82 | 33.03 | 32.38 | 32.46 | 65,627 | -0.61(-1.83%) |
May 04, 2011 | 33.49 | 33.49 | 32.86 | 33.07 | 35,607 | -0.44(-1.31%) |
May 03, 2011 | 33.98 | 34.06 | 33.31 | 33.51 | 44,117 | -0.53(-1.55%) |
May 02, 2011 | 34.15 | 34.89 | 34.01 | 34.03 | 46,730 | -0.68(-1.95%) |
Apr 29, 2011 | 33.95 | 35.02 | 33.75 | 34.71 | 83,118 | +0.47(+1.39%) |
Apr 28, 2011 | 35.14 | 35.14 | 31.87 | 34.24 | 33,895 | +0.49(+1.46%) |
Apr 27, 2011 | 33.44 | 33.91 | 33.33 | 33.75 | 46,177 | +0.25(+0.73%) |
Apr 26, 2011 | 32.79 | 33.62 | 32.42 | 33.50 | 71,496 | +0.73(+2.23%) |
Apr 25, 2011 | 32.69 | 33.01 | 32.40 | 32.77 | 45,758 | -0.40(-1.22%) |
Apr 21, 2011 | 33.43 | 33.43 | 32.98 | 33.17 | 23,908 | -0.07(-0.21%) |
Apr 20, 2011 | 32.75 | 33.24 | 32.47 | 33.24 | 36,300 | +0.82(+2.52%) |
Apr 19, 2011 | 32.51 | 32.73 | 32.16 | 32.43 | 55,569 | +0.02(+0.05%) |
Apr 18, 2011 | 32.42 | 32.45 | 31.93 | 32.41 | 28,853 | -0.44(-1.34%) |
Apr 15, 2011 | 32.52 | 32.99 | 31.64 | 32.85 | 52,926 | +0.18(+0.54%) |
Apr 14, 2011 | 32.53 | 32.81 | 32.16 | 32.67 | 51,540 | -0.16(-0.48%) |
Apr 13, 2011 | 32.98 | 33.10 | 32.53 | 32.83 | 61,827 | -0.08(-0.24%) |
Apr 12, 2011 | 33.32 | 33.74 | 32.91 | 32.91 | 29,211 | -0.94(-2.78%) |
Apr 11, 2011 | 33.75 | 33.94 | 33.72 | 33.85 | 43,995 | -0.04(-0.13%) |
Apr 08, 2011 | 34.00 | 34.00 | 33.69 | 33.89 | 52,344 | +0.11(+0.34%) |
Apr 07, 2011 | 33.64 | 34.03 | 33.31 | 33.78 | 56,152 | +0.12(+0.37%) |
Apr 06, 2011 | 33.74 | 33.78 | 33.38 | 33.66 | 63,682 | +0.04(+0.10%) |
Apr 05, 2011 | 33.30 | 33.84 | 33.10 | 33.62 | 42,378 | +0.02(+0.05%) |
Apr 04, 2011 | 32.90 | 33.64 | 32.88 | 33.60 | 64,877 | +0.20(+0.60%) |
Apr 01, 2011 | 33.75 | 33.91 | 33.09 | 33.40 | 52,780 | -0.24(-0.71%) |
Mar 31, 2011 | 34.00 | 34.00 | 32.66 | 33.64 | 68,688 | -0.10(-0.29%) |
Mar 30, 2011 | 33.76 | 33.77 | 33.38 | 33.74 | 35,421 | +0.03(+0.08%) |
Mar 29, 2011 | 33.98 | 33.98 | 33.47 | 33.71 | 20,409 | +0.18(+0.52%) |
Mar 28, 2011 | 33.43 | 33.82 | 33.09 | 33.53 | 21,936 | +0.10(+0.29%) |
Mar 25, 2011 | 33.46 | 34.04 | 33.02 | 33.44 | 40,272 | +0.18(+0.53%) |
Mar 24, 2011 | 33.38 | 33.38 | 33.01 | 33.26 | 43,072 | -0.02(-0.05%) |
Mar 23, 2011 | 33.20 | 33.57 | 32.72 | 33.28 | 48,687 | -0.03(-0.08%) |
Mar 22, 2011 | 32.80 | 33.38 | 32.59 | 33.31 | 250,569 | +0.45(+1.36%) |
Mar 21, 2011 | 32.93 | 33.21 | 32.73 | 32.86 | 70,647 | +0.22(+0.67%) |
Mar 18, 2011 | 32.08 | 32.66 | 31.97 | 32.64 | 170,906 | +0.76(+2.40%) |
Mar 17, 2011 | 32.81 | 32.81 | 31.87 | 31.87 | 36,192 | -0.36(-1.12%) |
Mar 16, 2011 | 32.52 | 32.83 | 32.18 | 32.23 | 495,452 | -0.39(-1.19%) |
Mar 15, 2011 | 32.50 | 33.02 | 32.50 | 32.62 | 57,227 | -0.46(-1.38%) |
Mar 14, 2011 | 32.50 | 33.21 | 32.11 | 33.08 | 48,335 | +0.23(+0.70%) |
Mar 11, 2011 | 32.56 | 33.03 | 32.56 | 32.85 | 67,835 | +0.28(+0.86%) |
Mar 10, 2011 | 32.67 | 32.98 | 32.42 | 32.57 | 74,826 | -0.54(-1.64%) |
Mar 09, 2011 | 32.95 | 33.32 | 32.73 | 33.11 | 35,687 | +0.22(+0.67%) |
Mar 08, 2011 | 32.24 | 33.19 | 32.14 | 32.89 | 28,633 | +0.71(+2.21%) |
Mar 07, 2011 | 32.73 | 32.73 | 31.92 | 32.18 | 27,235 | -0.53(-1.61%) |
Mar 04, 2011 | 32.34 | 32.96 | 31.79 | 32.71 | 64,943 | -0.12(-0.37%) |
Mar 03, 2011 | 32.25 | 33.02 | 32.17 | 32.83 | 120,908 | +0.90(+2.81%) |
Mar 02, 2011 | 31.68 | 32.08 | 31.61 | 31.94 | 57,150 | +0.13(+0.41%) |
Mar 01, 2011 | 31.97 | 32.15 | 31.67 | 31.80 | 99,527 | +0.02(+0.06%) |
Feb 28, 2011 | 31.91 | 32.15 | 31.57 | 31.79 | 86,118 | -0.06(-0.19%) |
Feb 25, 2011 | 31.55 | 31.93 | 31.47 | 31.85 | 58,157 | +0.25(+0.78%) |
Feb 24, 2011 | 30.95 | 31.67 | 30.44 | 31.60 | 110,828 | +0.77(+2.51%) |
Feb 23, 2011 | 31.43 | 31.43 | 29.91 | 30.83 | 80,627 | -0.62(-1.96%) |
Feb 22, 2011 | 31.43 | 31.67 | 30.93 | 31.44 | 132,393 | -0.26(-0.83%) |
Feb 18, 2011 | 31.39 | 31.99 | 31.39 | 31.71 | 221,575 | +0.52(+1.66%) |
Feb 17, 2011 | 30.86 | 31.43 | 30.79 | 31.19 | 51,273 | +0.31(+1.00%) |
Feb 16, 2011 | 30.78 | 31.19 | 30.40 | 30.88 | 62,794 | +0.11(+0.37%) |
Feb 15, 2011 | 31.50 | 31.53 | 30.65 | 30.77 | 129,874 | -0.90(-2.86%) |
Feb 14, 2011 | 31.76 | 31.79 | 31.29 | 31.67 | 76,855 | -0.23(-0.72%) |
Feb 11, 2011 | 32.19 | 32.74 | 31.73 | 31.90 | 103,852 | -0.59(-1.81%) |
Feb 10, 2011 | 26.18 | 32.95 | 25.23 | 32.49 | 213,616 | +0.51(+1.59%) |
Feb 09, 2011 | 31.98 | 32.01 | 31.68 | 31.98 | 54,699 | +0.00(+0.01%) |
Feb 08, 2011 | 31.83 | 32.06 | 31.63 | 31.98 | 59,169 | +0.05(+0.16%) |
Feb 07, 2011 | 31.70 | 32.17 | 31.54 | 31.93 | 25,053 | +0.22(+0.69%) |
Feb 04, 2011 | 31.70 | 31.82 | 31.30 | 31.71 | 31,243 | -0.09(-0.28%) |
Feb 03, 2011 | 31.90 | 31.99 | 31.46 | 31.79 | 27,291 | -0.19(-0.60%) |
Feb 02, 2011 | 31.98 | 32.38 | 31.86 | 31.99 | 32,726 | -0.11(-0.36%) |