Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 38.11 | 38.12 | 37.79 | 37.99 | 1,601,028 | +0.13(+0.35%) |
Jan 30, 2012 | 37.87 | 37.90 | 37.45 | 37.86 | 1,739,754 | -0.18(-0.46%) |
Jan 27, 2012 | 37.61 | 38.15 | 37.54 | 38.04 | 2,254,759 | +0.47(+1.25%) |
Jan 26, 2012 | 38.02 | 38.24 | 37.47 | 37.57 | 3,488,155 | -0.33(-0.88%) |
Jan 25, 2012 | 37.22 | 37.97 | 37.17 | 37.91 | 3,005,389 | +0.90(+2.44%) |
Jan 24, 2012 | 36.63 | 37.03 | 36.60 | 37.00 | 3,752,171 | +0.21(+0.58%) |
Jan 23, 2012 | 37.20 | 37.25 | 36.69 | 36.79 | 2,583,757 | -0.22(-0.60%) |
Jan 20, 2012 | 37.24 | 37.34 | 36.95 | 37.01 | 1,962,526 | -0.27(-0.71%) |
Jan 19, 2012 | 37.62 | 37.62 | 37.27 | 37.28 | 2,111,224 | -0.17(-0.45%) |
Jan 18, 2012 | 37.04 | 37.48 | 36.94 | 37.45 | 1,192,198 | +0.42(+1.13%) |
Jan 17, 2012 | 37.24 | 37.30 | 36.84 | 37.03 | 2,213,341 | +0.23(+0.62%) |
Jan 13, 2012 | 36.63 | 36.80 | 36.32 | 36.80 | 2,716,661 | +0.01(+0.04%) |
Jan 12, 2012 | 36.51 | 36.80 | 36.25 | 36.79 | 2,204,914 | +0.26(+0.70%) |
Jan 11, 2012 | 36.26 | 36.56 | 36.04 | 36.53 | 2,909,427 | +0.22(+0.61%) |
Jan 10, 2012 | 36.01 | 36.33 | 35.91 | 36.31 | 3,214,745 | +0.70(+1.98%) |
Jan 09, 2012 | 35.51 | 35.67 | 35.32 | 35.60 | 2,576,069 | +0.49(+1.39%) |
Jan 06, 2012 | 34.91 | 35.24 | 34.88 | 35.12 | 1,514,671 | +0.28(+0.81%) |
Jan 05, 2012 | 34.15 | 35.07 | 34.15 | 34.83 | 629,889 | +0.48(+1.41%) |
Jan 04, 2012 | 34.22 | 34.52 | 34.22 | 34.35 | 564,024 | +0.17(+0.50%) |
Dec 30, 2011 | 34.06 | 34.36 | 33.91 | 34.18 | 1,282,056 | +0.13(+0.38%) |
Dec 29, 2011 | 33.80 | 34.12 | 33.74 | 34.05 | 1,222,280 | +0.23(+0.68%) |
Dec 28, 2011 | 34.12 | 34.14 | 33.76 | 33.82 | 710,554 | -0.34(-1.00%) |
Dec 27, 2011 | 33.75 | 34.27 | 33.75 | 34.16 | 498,246 | +0.27(+0.78%) |
Dec 23, 2011 | 33.94 | 33.94 | 33.75 | 33.90 | 517,743 | +0.18(+0.52%) |
Dec 21, 2011 | 33.44 | 33.77 | 33.28 | 33.72 | 650,112 | +0.13(+0.39%) |
Dec 20, 2011 | 33.10 | 33.62 | 33.10 | 33.59 | 987,821 | +0.82(+2.51%) |
Dec 19, 2011 | 32.83 | 33.33 | 32.69 | 32.77 | 527,143 | -0.02(-0.07%) |
Dec 16, 2011 | 32.66 | 33.06 | 32.66 | 32.79 | 1,387,834 | +0.14(+0.43%) |
Dec 15, 2011 | 32.65 | 32.79 | 32.47 | 32.65 | 1,732,558 | +0.18(+0.56%) |
Dec 14, 2011 | 32.35 | 32.63 | 32.30 | 32.47 | 1,160,662 | -0.10(-0.31%) |
Dec 13, 2011 | 33.21 | 33.24 | 32.43 | 32.57 | 1,522,698 | -0.40(-1.20%) |
Dec 12, 2011 | 33.08 | 33.08 | 32.76 | 32.96 | 1,238,077 | -0.33(-0.98%) |
Dec 09, 2011 | 32.80 | 33.40 | 32.80 | 33.29 | 888,547 | +0.58(+1.76%) |
Dec 08, 2011 | 33.23 | 33.27 | 32.64 | 32.71 | 1,437,706 | -0.53(-1.59%) |
Dec 07, 2011 | 33.12 | 33.38 | 32.85 | 33.24 | 1,056,381 | -0.12(-0.37%) |
Dec 06, 2011 | 33.26 | 33.49 | 33.19 | 33.37 | 867,612 | -0.01(-0.04%) |
Dec 05, 2011 | 33.86 | 33.86 | 33.25 | 33.38 | 1,783,575 | +0.05(+0.16%) |
Dec 02, 2011 | 33.95 | 33.95 | 33.29 | 33.33 | 2,123,839 | -0.22(-0.64%) |
Dec 01, 2011 | 33.51 | 33.65 | 33.33 | 33.54 | 1,254,930 | +0.07(+0.21%) |
Nov 30, 2011 | 33.01 | 33.53 | 32.99 | 33.47 | 2,954,378 | +1.04(+3.22%) |
Nov 29, 2011 | 32.65 | 32.65 | 32.27 | 32.43 | 1,162,650 | +0.03(+0.08%) |
Nov 28, 2011 | 32.24 | 32.47 | 31.80 | 32.40 | 1,795,153 | +1.08(+3.45%) |
Nov 25, 2011 | 31.55 | 31.62 | 31.31 | 31.32 | 246,014 | -0.31(-0.97%) |
Nov 23, 2011 | 31.78 | 32.01 | 31.59 | 31.63 | 1,271,957 | -0.49(-1.52%) |
Nov 22, 2011 | 31.60 | 32.24 | 31.60 | 32.12 | 2,511,273 | +0.43(+1.36%) |
Nov 21, 2011 | 31.59 | 31.84 | 31.43 | 31.69 | 4,038,417 | +1.44(+4.78%) |
Nov 18, 2011 | 30.43 | 30.67 | 30.18 | 30.24 | 1,960,459 | -0.21(-0.70%) |
Nov 17, 2011 | 30.65 | 30.86 | 30.19 | 30.45 | 1,711,577 | -0.27(-0.86%) |
Nov 16, 2011 | 30.93 | 31.24 | 30.60 | 30.72 | 2,417,858 | -0.45(-1.45%) |
Nov 15, 2011 | 30.90 | 31.30 | 30.84 | 31.17 | 1,171,553 | +0.10(+0.34%) |
Nov 14, 2011 | 30.96 | 31.18 | 30.86 | 31.07 | 1,165,813 | -0.06(-0.18%) |
Nov 11, 2011 | 30.80 | 31.24 | 30.80 | 31.12 | 1,860,519 | +0.50(+1.63%) |
Nov 10, 2011 | 30.91 | 31.06 | 30.27 | 30.62 | 1,586,599 | -0.02(-0.07%) |
Nov 09, 2011 | 30.77 | 31.22 | 30.57 | 30.65 | 1,394,981 | -0.85(-2.69%) |
Nov 08, 2011 | 31.72 | 31.72 | 31.01 | 31.50 | 1,195,385 | -0.04(-0.11%) |
Nov 07, 2011 | 31.61 | 31.68 | 30.98 | 31.53 | 1,383,651 | +0.09(+0.29%) |
Nov 04, 2011 | 31.72 | 31.72 | 31.23 | 31.44 | 1,413,132 | -0.50(-1.58%) |
Nov 03, 2011 | 31.77 | 32.01 | 31.36 | 31.94 | 1,895,874 | +0.39(+1.22%) |
Nov 02, 2011 | 31.89 | 31.95 | 31.19 | 31.56 | 1,478,828 | +0.05(+0.17%) |
Nov 01, 2011 | 31.72 | 31.87 | 31.19 | 31.51 | 2,729,856 | -0.67(-2.08%) |
Oct 31, 2011 | 32.58 | 32.61 | 32.15 | 32.17 | 1,969,484 | -0.66(-2.00%) |
Oct 28, 2011 | 32.84 | 32.93 | 32.65 | 32.83 | 1,510,718 | +0.13(+0.41%) |
Oct 27, 2011 | 32.76 | 32.92 | 32.25 | 32.69 | 3,079,823 | +0.65(+2.01%) |
Oct 26, 2011 | 31.83 | 32.22 | 31.31 | 32.05 | 1,568,110 | +0.49(+1.57%) |
Oct 25, 2011 | 32.09 | 32.27 | 31.47 | 31.55 | 2,322,037 | -0.83(-2.57%) |
Oct 24, 2011 | 31.98 | 32.48 | 31.87 | 32.39 | 1,475,482 | +0.54(+1.70%) |
Oct 21, 2011 | 31.68 | 32.10 | 31.27 | 31.85 | 3,156,608 | +0.45(+1.42%) |
Oct 20, 2011 | 31.28 | 31.50 | 30.84 | 31.40 | 1,300,329 | +0.25(+0.79%) |
Oct 19, 2011 | 31.32 | 31.76 | 31.11 | 31.16 | 1,106,476 | -0.29(-0.94%) |
Oct 18, 2011 | 31.24 | 31.68 | 30.74 | 31.45 | 1,022,070 | +0.24(+0.77%) |
Oct 17, 2011 | 31.57 | 31.82 | 31.12 | 31.21 | 1,102,522 | -0.66(-2.06%) |
Oct 14, 2011 | 32.05 | 32.05 | 31.56 | 31.87 | 915,105 | +0.10(+0.32%) |
Oct 13, 2011 | 31.34 | 31.88 | 31.26 | 31.76 | 1,329,593 | +0.49(+1.57%) |
Oct 12, 2011 | 31.87 | 31.87 | 31.24 | 31.27 | 1,717,384 | -0.25(-0.78%) |
Oct 11, 2011 | 31.36 | 31.85 | 31.36 | 31.52 | 595,743 | -0.05(-0.15%) |
Oct 10, 2011 | 31.25 | 31.70 | 31.20 | 31.56 | 773,906 | +0.75(+2.42%) |
Oct 07, 2011 | 31.33 | 31.33 | 30.75 | 30.82 | 1,611,063 | -0.63(-1.99%) |
Oct 06, 2011 | 30.95 | 31.49 | 30.55 | 31.44 | 1,792,038 | +0.72(+2.33%) |
Oct 05, 2011 | 30.03 | 30.82 | 29.66 | 30.73 | 1,945,304 | +0.88(+2.95%) |
Oct 04, 2011 | 28.82 | 29.91 | 28.72 | 29.85 | 3,103,066 | +0.66(+2.24%) |
Oct 03, 2011 | 30.24 | 30.61 | 29.16 | 29.19 | 2,201,327 | -1.39(-4.53%) |
Sep 30, 2011 | 30.51 | 31.06 | 30.37 | 30.58 | 2,915,478 | -0.25(-0.81%) |
Sep 29, 2011 | 31.46 | 31.46 | 30.07 | 30.82 | 1,203,296 | +0.02(+0.07%) |
Sep 28, 2011 | 31.80 | 31.91 | 30.79 | 30.80 | 1,658,035 | -0.86(-2.72%) |
Sep 27, 2011 | 31.93 | 32.09 | 31.52 | 31.66 | 3,007,471 | +0.47(+1.49%) |
Sep 26, 2011 | 31.23 | 31.38 | 30.51 | 31.20 | 3,770,890 | +0.15(+0.49%) |
Sep 23, 2011 | 30.61 | 31.18 | 30.60 | 31.05 | 2,940,791 | +0.22(+0.71%) |
Sep 22, 2011 | 30.79 | 31.23 | 30.36 | 30.83 | 4,079,362 | -0.85(-2.70%) |
Sep 21, 2011 | 32.30 | 32.56 | 31.67 | 31.68 | 1,746,270 | -0.57(-1.76%) |
Sep 20, 2011 | 31.97 | 32.60 | 31.93 | 32.25 | 3,136,934 | +0.27(+0.84%) |
Sep 19, 2011 | 31.68 | 32.23 | 31.45 | 31.98 | 3,013,922 | -0.09(-0.30%) |
Sep 16, 2011 | 31.96 | 32.28 | 31.81 | 32.08 | 1,825,613 | +0.03(+0.08%) |
Sep 15, 2011 | 32.12 | 32.12 | 31.55 | 32.05 | 2,118,542 | +0.34(+1.07%) |
Sep 14, 2011 | 31.70 | 32.10 | 31.10 | 31.71 | 3,138,164 | +0.31(+0.99%) |
Sep 13, 2011 | 30.95 | 31.51 | 30.93 | 31.40 | 2,951,816 | +0.40(+1.30%) |
Sep 12, 2011 | 30.29 | 30.99 | 30.29 | 30.99 | 2,035,904 | +0.24(+0.77%) |
Sep 09, 2011 | 31.38 | 31.49 | 30.59 | 30.76 | 2,516,705 | -0.94(-2.98%) |
Sep 08, 2011 | 31.66 | 32.08 | 31.39 | 31.70 | 1,376,833 | -0.05(-0.17%) |
Sep 07, 2011 | 31.20 | 31.76 | 31.13 | 31.75 | 1,867,425 | +0.90(+2.93%) |
Sep 06, 2011 | 29.65 | 30.90 | 29.65 | 30.85 | 1,642,877 | +0.44(+1.44%) |
Sep 02, 2011 | 30.64 | 31.17 | 30.30 | 30.41 | 1,890,205 | -0.62(-2.01%) |
Sep 01, 2011 | 31.45 | 31.83 | 30.93 | 31.03 | 1,110,601 | -0.48(-1.52%) |
Aug 31, 2011 | 31.76 | 32.02 | 31.23 | 31.51 | 1,253,354 | +0.02(+0.06%) |
Aug 30, 2011 | 30.85 | 31.66 | 30.85 | 31.49 | 918,943 | +0.32(+1.02%) |
Aug 29, 2011 | 30.55 | 31.18 | 30.44 | 31.18 | 1,487,310 | +1.01(+3.33%) |
Aug 26, 2011 | 29.22 | 30.24 | 28.86 | 30.17 | 1,905,439 | +0.66(+2.24%) |
Aug 25, 2011 | 30.02 | 30.31 | 29.43 | 29.51 | 2,024,379 | -0.69(-2.30%) |
Aug 24, 2011 | 29.78 | 30.20 | 29.48 | 30.20 | 1,861,716 | +0.20(+0.68%) |
Aug 23, 2011 | 28.98 | 30.03 | 28.73 | 30.00 | 2,118,014 | +1.14(+3.95%) |
Aug 22, 2011 | 29.77 | 29.78 | 28.73 | 28.86 | 1,711,098 | -0.13(-0.44%) |
Aug 19, 2011 | 28.56 | 29.40 | 28.56 | 28.99 | 2,010,667 | +0.04(+0.14%) |
Aug 18, 2011 | 29.49 | 29.63 | 28.70 | 28.95 | 2,620,171 | -1.43(-4.70%) |
Aug 17, 2011 | 30.54 | 30.93 | 30.02 | 30.38 | 2,836,797 | -0.16(-0.54%) |
Aug 16, 2011 | 30.14 | 30.74 | 30.14 | 30.54 | 3,348,629 | -0.13(-0.43%) |
Aug 15, 2011 | 29.82 | 30.69 | 29.82 | 30.67 | 2,286,258 | +0.95(+3.18%) |
Aug 12, 2011 | 29.51 | 29.95 | 29.14 | 29.72 | 1,683,321 | +0.63(+2.17%) |
Aug 11, 2011 | 27.88 | 29.45 | 27.88 | 29.09 | 3,909,268 | +1.10(+3.93%) |
Aug 10, 2011 | 28.66 | 29.03 | 27.96 | 27.99 | 5,166,125 | -1.43(-4.85%) |
Aug 09, 2011 | 29.04 | 29.47 | 27.50 | 29.42 | 8,151,049 | +1.65(+5.96%) |
Aug 08, 2011 | 28.63 | 29.11 | 27.52 | 27.77 | 8,118,222 | -1.83(-6.18%) |
Aug 05, 2011 | 30.03 | 30.31 | 28.70 | 29.59 | 6,667,162 | -0.32(-1.06%) |
Aug 04, 2011 | 31.79 | 31.79 | 29.88 | 29.91 | 8,088,174 | -2.56(-7.88%) |
Aug 03, 2011 | 32.41 | 32.64 | 31.34 | 32.47 | 7,040,451 | -0.03(-0.09%) |
Aug 02, 2011 | 33.32 | 33.74 | 32.47 | 32.50 | 4,981,495 | -1.04(-3.09%) |
Aug 01, 2011 | 34.59 | 34.69 | 33.24 | 33.53 | 2,660,832 | -0.50(-1.46%) |
Jul 29, 2011 | 33.57 | 34.25 | 33.35 | 34.03 | 1,319,585 | +0.16(+0.46%) |
Jul 28, 2011 | 33.67 | 34.56 | 33.67 | 33.87 | 2,772,884 | +0.06(+0.17%) |
Jul 27, 2011 | 34.62 | 34.62 | 33.69 | 33.81 | 4,924,919 | -0.97(-2.80%) |
Jul 26, 2011 | 35.13 | 35.13 | 34.73 | 34.79 | 949,978 | -0.37(-1.06%) |
Jul 25, 2011 | 35.45 | 35.54 | 35.13 | 35.16 | 433,606 | -0.59(-1.64%) |
Jul 22, 2011 | 35.72 | 35.82 | 35.51 | 35.75 | 419,290 | +0.17(+0.48%) |
Jul 21, 2011 | 35.16 | 35.70 | 35.16 | 35.58 | 1,429,340 | +0.52(+1.49%) |
Jul 20, 2011 | 35.42 | 35.47 | 34.89 | 35.06 | 442,875 | -0.32(-0.92%) |
Jul 19, 2011 | 34.99 | 35.38 | 34.85 | 35.38 | 4,319,024 | +0.61(+1.75%) |
Jul 18, 2011 | 35.00 | 35.08 | 34.43 | 34.77 | 3,563,967 | -0.40(-1.14%) |
Jul 15, 2011 | 35.25 | 35.27 | 34.97 | 35.17 | 716,319 | -0.07(-0.20%) |
Jul 14, 2011 | 35.52 | 35.86 | 35.15 | 35.24 | 1,639,698 | -0.23(-0.65%) |
Jul 13, 2011 | 35.34 | 35.79 | 35.33 | 35.47 | 1,825,568 | +0.27(+0.77%) |
Jul 12, 2011 | 35.06 | 35.52 | 35.04 | 35.20 | 1,207,674 | -0.03(-0.07%) |
Jul 11, 2011 | 35.73 | 35.73 | 35.10 | 35.22 | 3,505,375 | -0.67(-1.88%) |
Jul 08, 2011 | 35.56 | 35.92 | 35.56 | 35.90 | 772,752 | +0.05(+0.14%) |
Jul 07, 2011 | 36.03 | 36.03 | 35.53 | 35.85 | 727,765 | +0.25(+0.70%) |
Jul 06, 2011 | 35.44 | 35.67 | 35.38 | 35.60 | 793,986 | +0.18(+0.50%) |
Jul 05, 2011 | 35.37 | 35.43 | 35.19 | 35.42 | 1,830,978 | +0.14(+0.41%) |
Jul 01, 2011 | 34.78 | 35.31 | 34.77 | 35.28 | 1,110,442 | +0.34(+0.98%) |
Jun 30, 2011 | 35.03 | 35.08 | 34.89 | 34.94 | 1,111,947 | +0.07(+0.21%) |
Jun 29, 2011 | 34.97 | 34.97 | 34.58 | 34.86 | 2,269,310 | +0.12(+0.35%) |
Jun 28, 2011 | 34.15 | 34.83 | 34.07 | 34.74 | 3,741,318 | +0.60(+1.75%) |
Jun 27, 2011 | 33.76 | 34.16 | 33.59 | 34.15 | 1,257,784 | +0.30(+0.89%) |
Jun 24, 2011 | 34.07 | 34.07 | 33.63 | 33.84 | 864,455 | -0.25(-0.74%) |
Jun 23, 2011 | 33.54 | 34.11 | 33.27 | 34.10 | 2,121,143 | +0.19(+0.55%) |
Jun 22, 2011 | 33.84 | 34.16 | 33.80 | 33.91 | 799,879 | -0.11(-0.33%) |
Jun 21, 2011 | 33.86 | 34.07 | 33.61 | 34.02 | 1,690,395 | +0.44(+1.31%) |
Jun 20, 2011 | 33.61 | 33.73 | 33.24 | 33.58 | 656,154 | +0.30(+0.90%) |
Jun 17, 2011 | 33.66 | 33.80 | 33.23 | 33.28 | 2,016,016 | -0.23(-0.67%) |
Jun 16, 2011 | 33.61 | 33.81 | 33.21 | 33.51 | 1,501,384 | -0.15(-0.44%) |
Jun 15, 2011 | 33.80 | 34.27 | 33.64 | 33.66 | 1,917,664 | -0.38(-1.13%) |
Jun 14, 2011 | 34.15 | 34.18 | 33.81 | 34.04 | 1,182,892 | +0.30(+0.88%) |
Jun 13, 2011 | 33.79 | 34.13 | 33.65 | 33.74 | 1,920,082 | -0.09(-0.28%) |
Jun 10, 2011 | 34.39 | 34.42 | 33.84 | 33.84 | 3,606,469 | -0.66(-1.90%) |
Jun 09, 2011 | 34.56 | 34.83 | 34.23 | 34.49 | 1,564,107 | -0.09(-0.27%) |
Jun 08, 2011 | 34.77 | 34.96 | 34.48 | 34.58 | 1,631,721 | -0.15(-0.42%) |
Jun 07, 2011 | 34.48 | 34.91 | 34.42 | 34.73 | 1,356,582 | +0.41(+1.19%) |
Jun 06, 2011 | 34.87 | 34.94 | 34.30 | 34.32 | 1,837,994 | -0.63(-1.79%) |
Jun 03, 2011 | 34.96 | 35.31 | 34.86 | 34.95 | 1,170,188 | +0.17(+0.48%) |
May 24, 2011 | 35.28 | 35.28 | 34.77 | 34.78 | 1,369,998 | -0.14(-0.39%) |
May 23, 2011 | 35.35 | 35.35 | 34.70 | 34.92 | 1,046,272 | -0.54(-1.52%) |
May 20, 2011 | 35.31 | 35.62 | 35.15 | 35.46 | 1,158,446 | +0.10(+0.30%) |
May 19, 2011 | 35.72 | 35.72 | 35.11 | 35.35 | 1,418,261 | -0.18(-0.51%) |
May 18, 2011 | 35.28 | 35.57 | 35.11 | 35.53 | 380,286 | +0.30(+0.86%) |
May 17, 2011 | 34.90 | 35.25 | 34.85 | 35.23 | 1,006,316 | +0.08(+0.21%) |
May 16, 2011 | 35.56 | 35.61 | 35.13 | 35.15 | 1,207,405 | -0.53(-1.50%) |
May 13, 2011 | 35.94 | 36.04 | 35.54 | 35.69 | 1,268,473 | -0.18(-0.50%) |
May 12, 2011 | 35.20 | 35.90 | 35.05 | 35.87 | 1,800,120 | +0.47(+1.34%) |
May 11, 2011 | 35.70 | 35.70 | 35.11 | 35.39 | 3,663,317 | -0.22(-0.62%) |
May 10, 2011 | 35.46 | 35.64 | 35.23 | 35.61 | 2,287,732 | +0.19(+0.53%) |
May 09, 2011 | 35.04 | 35.50 | 34.96 | 35.42 | 1,043,546 | +0.56(+1.60%) |
May 06, 2011 | 34.63 | 35.18 | 34.63 | 34.87 | 1,196,683 | +0.47(+1.37%) |
May 05, 2011 | 34.75 | 34.85 | 34.32 | 34.39 | 1,063,809 | -0.47(-1.33%) |
May 04, 2011 | 35.10 | 35.32 | 34.63 | 34.86 | 4,344,941 | -0.26(-0.73%) |
May 03, 2011 | 35.24 | 35.45 | 34.92 | 35.12 | 1,002,042 | -0.30(-0.84%) |
May 02, 2011 | 35.46 | 35.76 | 35.26 | 35.41 | 1,453,316 | +0.22(+0.62%) |
Apr 29, 2011 | 35.66 | 35.66 | 35.19 | 35.19 | 613,872 | -0.49(-1.38%) |
Apr 28, 2011 | 35.70 | 35.90 | 35.37 | 35.69 | 2,343,952 | +0.08(+0.22%) |
Apr 27, 2011 | 34.98 | 35.62 | 34.85 | 35.61 | 2,559,882 | +0.83(+2.37%) |
Apr 26, 2011 | 34.27 | 34.92 | 34.27 | 34.78 | 1,668,227 | +0.52(+1.51%) |
Apr 25, 2011 | 34.30 | 34.52 | 33.99 | 34.26 | 480,840 | -0.15(-0.44%) |
Apr 21, 2011 | 34.55 | 34.55 | 34.27 | 34.41 | 1,257,891 | -0.01(-0.02%) |
Apr 20, 2011 | 34.27 | 34.42 | 34.18 | 34.42 | 856,504 | +0.61(+1.80%) |
Apr 19, 2011 | 34.13 | 34.13 | 33.57 | 33.81 | 1,674,391 | -0.15(-0.43%) |
Apr 18, 2011 | 33.86 | 34.21 | 33.61 | 33.96 | 1,174,847 | -0.42(-1.21%) |
Apr 15, 2011 | 33.96 | 34.38 | 33.93 | 34.38 | 857,744 | +0.41(+1.20%) |
Apr 14, 2011 | 33.65 | 33.98 | 33.48 | 33.97 | 2,085,895 | +0.27(+0.80%) |
Apr 13, 2011 | 33.69 | 33.76 | 33.44 | 33.70 | 1,204,499 | +0.30(+0.91%) |
Apr 12, 2011 | 33.41 | 33.44 | 33.22 | 33.40 | 1,327,028 | -0.10(-0.29%) |
Apr 11, 2011 | 33.59 | 33.72 | 33.31 | 33.49 | 1,270,852 | +0.02(+0.06%) |
Apr 08, 2011 | 33.46 | 33.62 | 33.28 | 33.47 | 818,576 | +0.01(+0.02%) |
Apr 07, 2011 | 33.49 | 33.67 | 33.31 | 33.47 | 1,533,402 | -0.09(-0.25%) |
Apr 06, 2011 | 33.74 | 33.82 | 33.39 | 33.55 | 1,834,831 | +0.00(+0.01%) |
Apr 05, 2011 | 33.20 | 33.63 | 33.20 | 33.55 | 2,528,664 | +0.42(+1.28%) |
Apr 04, 2011 | 33.14 | 33.26 | 33.06 | 33.13 | 829,750 | +0.08(+0.25%) |
Apr 01, 2011 | 33.04 | 33.05 | 32.80 | 33.05 | 998,107 | +0.24(+0.73%) |
Mar 31, 2011 | 32.60 | 32.83 | 32.60 | 32.81 | 653,263 | +0.20(+0.62%) |
Mar 30, 2011 | 32.33 | 32.68 | 32.33 | 32.60 | 2,229,531 | +0.56(+1.76%) |
Mar 29, 2011 | 31.71 | 32.05 | 31.61 | 32.04 | 2,082,259 | +0.48(+1.54%) |
Mar 28, 2011 | 31.87 | 31.87 | 31.55 | 31.55 | 597,120 | -0.07(-0.23%) |
Mar 25, 2011 | 31.70 | 31.90 | 31.60 | 31.63 | 631,366 | +0.07(+0.22%) |
Mar 24, 2011 | 31.28 | 31.67 | 31.19 | 31.56 | 750,754 | +0.47(+1.51%) |
Mar 23, 2011 | 31.07 | 31.18 | 30.79 | 31.09 | 286,599 | +0.09(+0.29%) |
Mar 22, 2011 | 31.24 | 31.24 | 30.91 | 31.00 | 584,233 | -0.08(-0.25%) |
Mar 21, 2011 | 31.13 | 31.35 | 31.01 | 31.08 | 826,056 | +0.25(+0.81%) |
Mar 18, 2011 | 31.01 | 31.01 | 30.76 | 30.83 | 860,409 | +0.20(+0.64%) |
Mar 17, 2011 | 30.97 | 30.97 | 30.61 | 30.63 | 1,274,427 | +0.10(+0.33%) |
Mar 16, 2011 | 30.88 | 30.96 | 30.42 | 30.53 | 1,823,989 | -0.38(-1.24%) |
Mar 15, 2011 | 30.45 | 31.09 | 30.45 | 30.92 | 1,421,030 | -0.27(-0.86%) |
Mar 14, 2011 | 31.25 | 31.43 | 31.04 | 31.18 | 1,199,257 | -0.16(-0.51%) |
Mar 11, 2011 | 31.02 | 31.47 | 31.01 | 31.35 | 2,413,556 | +0.21(+0.67%) |
Mar 10, 2011 | 31.26 | 31.46 | 31.06 | 31.14 | 1,044,914 | -0.52(-1.64%) |
Mar 09, 2011 | 31.54 | 31.76 | 31.42 | 31.66 | 868,152 | +0.01(+0.02%) |
Mar 08, 2011 | 31.27 | 31.73 | 31.12 | 31.65 | 639,250 | +0.37(+1.19%) |
Mar 07, 2011 | 31.55 | 31.63 | 30.97 | 31.28 | 571,462 | -0.18(-0.57%) |
Mar 04, 2011 | 31.36 | 31.54 | 31.32 | 31.46 | 621,542 | +0.00(+0.00%) |
Mar 03, 2011 | 31.17 | 31.51 | 31.17 | 31.46 | 1,061,068 | +0.45(+1.45%) |
Mar 02, 2011 | 30.73 | 31.16 | 30.73 | 31.01 | 990,511 | +0.21(+0.69%) |
Mar 01, 2011 | 31.08 | 31.14 | 30.70 | 30.80 | 1,603,925 | -0.22(-0.70%) |
Feb 28, 2011 | 31.08 | 31.24 | 30.87 | 31.01 | 627,547 | +0.05(+0.17%) |
Feb 25, 2011 | 30.49 | 30.98 | 30.44 | 30.96 | 1,005,733 | +0.61(+2.00%) |
Feb 24, 2011 | 30.27 | 30.48 | 30.11 | 30.35 | 1,758,134 | -0.04(-0.14%) |
Feb 23, 2011 | 30.65 | 30.80 | 30.35 | 30.40 | 1,491,758 | -0.26(-0.83%) |
Feb 22, 2011 | 31.09 | 31.11 | 30.59 | 30.65 | 1,459,380 | -0.57(-1.83%) |
Feb 18, 2011 | 31.43 | 31.43 | 31.11 | 31.22 | 724,553 | -0.08(-0.24%) |
Feb 17, 2011 | 31.06 | 31.37 | 31.06 | 31.30 | 3,112,497 | +0.08(+0.26%) |
Feb 16, 2011 | 31.31 | 31.31 | 31.07 | 31.21 | 3,843,120 | +0.10(+0.34%) |
Feb 15, 2011 | 31.03 | 31.15 | 30.93 | 31.11 | 1,825,952 | +0.08(+0.26%) |
Feb 14, 2011 | 30.97 | 31.06 | 30.83 | 31.03 | 1,040,102 | +0.20(+0.64%) |
Feb 11, 2011 | 30.44 | 30.86 | 30.44 | 30.83 | 448,517 | +0.07(+0.22%) |
Feb 10, 2011 | 30.25 | 30.80 | 30.25 | 30.76 | 3,397,357 | +0.17(+0.57%) |
Feb 09, 2011 | 30.75 | 30.78 | 30.47 | 30.59 | 760,347 | -0.21(-0.67%) |
Feb 08, 2011 | 30.82 | 30.82 | 30.63 | 30.80 | 1,662,459 | -0.01(-0.03%) |
Feb 07, 2011 | 30.92 | 31.08 | 30.77 | 30.80 | 5,526,777 | -0.03(-0.11%) |
Feb 04, 2011 | 30.68 | 30.93 | 30.63 | 30.84 | 1,044,544 | +0.07(+0.23%) |
Feb 03, 2011 | 30.96 | 30.96 | 30.56 | 30.77 | 1,313,332 | -0.21(-0.67%) |
Feb 02, 2011 | 30.98 | 31.04 | 30.91 | 30.97 | 500,813 | +0.05(+0.15%) |