Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 33.64 | 33.78 | 33.49 | 33.71 | 2,425,651 | +0.21(+0.64%) |
Jan 30, 2012 | 33.49 | 33.85 | 33.15 | 33.50 | 2,065,666 | -0.33(-0.97%) |
Jan 27, 2012 | 33.80 | 34.06 | 33.52 | 33.83 | 2,474,651 | -0.16(-0.47%) |
Jan 26, 2012 | 34.21 | 34.81 | 33.77 | 33.99 | 3,936,312 | -0.18(-0.54%) |
Jan 25, 2012 | 32.57 | 34.29 | 32.57 | 34.17 | 4,447,888 | +1.12(+3.39%) |
Jan 24, 2012 | 31.92 | 33.11 | 31.59 | 33.05 | 6,400,041 | +1.11(+3.46%) |
Jan 23, 2012 | 31.97 | 32.09 | 31.26 | 31.94 | 3,472,456 | -0.07(-0.21%) |
Jan 20, 2012 | 32.04 | 32.34 | 31.86 | 32.01 | 2,058,038 | -0.07(-0.21%) |
Jan 19, 2012 | 31.97 | 32.30 | 31.62 | 32.08 | 1,620,557 | +0.12(+0.38%) |
Jan 18, 2012 | 31.69 | 32.08 | 31.67 | 31.96 | 2,090,968 | +0.36(+1.13%) |
Jan 17, 2012 | 32.47 | 32.67 | 31.57 | 31.60 | 3,628,935 | -0.47(-1.45%) |
Jan 13, 2012 | 30.78 | 32.10 | 30.73 | 32.07 | 5,162,115 | +0.98(+3.14%) |
Jan 12, 2012 | 30.52 | 31.11 | 30.10 | 31.09 | 2,160,643 | +0.66(+2.16%) |
Jan 11, 2012 | 30.53 | 30.65 | 30.24 | 30.43 | 1,726,398 | -0.34(-1.09%) |
Jan 10, 2012 | 30.44 | 30.79 | 30.21 | 30.77 | 2,618,257 | +0.75(+2.49%) |
Jan 09, 2012 | 30.32 | 30.44 | 29.94 | 30.02 | 2,676,844 | -0.18(-0.58%) |
Jan 06, 2012 | 30.45 | 30.57 | 30.06 | 30.20 | 1,808,812 | -0.24(-0.78%) |
Jan 05, 2012 | 29.97 | 30.50 | 29.70 | 30.43 | 1,936,842 | +0.18(+0.58%) |
Jan 04, 2012 | 29.82 | 30.42 | 29.75 | 30.26 | 2,182,176 | +0.60(+2.03%) |
Dec 30, 2011 | 29.56 | 29.88 | 29.56 | 29.66 | 1,311,981 | +0.09(+0.31%) |
Dec 29, 2011 | 29.34 | 29.62 | 29.24 | 29.56 | 852,003 | +0.42(+1.44%) |
Dec 28, 2011 | 29.45 | 29.53 | 29.08 | 29.14 | 1,066,052 | -0.39(-1.32%) |
Dec 27, 2011 | 29.75 | 29.83 | 29.44 | 29.53 | 1,339,586 | -0.37(-1.22%) |
Dec 23, 2011 | 29.40 | 29.92 | 29.34 | 29.90 | 1,598,258 | +1.00(+3.46%) |
Dec 21, 2011 | 28.68 | 28.90 | 28.35 | 28.90 | 2,496,811 | +0.24(+0.83%) |
Dec 20, 2011 | 28.27 | 28.83 | 28.14 | 28.66 | 1,923,986 | +0.92(+3.30%) |
Dec 19, 2011 | 28.24 | 28.52 | 27.63 | 27.75 | 1,978,520 | -0.24(-0.87%) |
Dec 16, 2011 | 28.69 | 28.79 | 27.93 | 27.99 | 3,477,384 | -0.33(-1.17%) |
Dec 15, 2011 | 28.14 | 28.61 | 27.88 | 28.32 | 2,865,254 | +0.55(+1.97%) |
Dec 14, 2011 | 27.73 | 27.99 | 27.42 | 27.78 | 2,698,449 | -0.07(-0.25%) |
Dec 13, 2011 | 29.11 | 29.27 | 27.69 | 27.85 | 2,567,137 | -1.11(-3.83%) |
Dec 12, 2011 | 28.89 | 29.05 | 28.44 | 28.96 | 1,898,593 | -0.43(-1.45%) |
Dec 09, 2011 | 28.73 | 29.81 | 28.64 | 29.38 | 1,936,937 | +0.75(+2.60%) |
Dec 08, 2011 | 28.91 | 29.21 | 28.53 | 28.64 | 2,288,496 | -0.65(-2.21%) |
Dec 07, 2011 | 29.06 | 29.46 | 28.86 | 29.28 | 3,850,954 | +0.23(+0.79%) |
Dec 06, 2011 | 29.33 | 29.37 | 28.77 | 29.05 | 2,180,975 | -0.30(-1.04%) |
Dec 05, 2011 | 29.27 | 29.92 | 29.16 | 29.36 | 3,311,892 | +0.62(+2.14%) |
Dec 02, 2011 | 28.44 | 29.07 | 28.44 | 28.74 | 2,688,315 | +0.50(+1.78%) |
Dec 01, 2011 | 27.97 | 28.42 | 27.81 | 28.24 | 2,277,706 | +0.28(+1.01%) |
Nov 30, 2011 | 27.41 | 27.97 | 27.12 | 27.96 | 3,103,242 | +1.47(+5.54%) |
Nov 29, 2011 | 27.12 | 27.21 | 26.43 | 26.49 | 2,834,764 | -0.50(-1.86%) |
Nov 28, 2011 | 27.31 | 27.58 | 26.77 | 26.99 | 2,452,683 | +0.53(+2.01%) |
Nov 25, 2011 | 26.22 | 26.77 | 26.15 | 26.46 | 755,921 | +0.16(+0.61%) |
Nov 23, 2011 | 26.42 | 26.63 | 26.23 | 26.30 | 1,779,771 | -0.43(-1.62%) |
Nov 22, 2011 | 27.02 | 27.26 | 26.60 | 26.73 | 1,814,138 | -0.29(-1.07%) |
Nov 21, 2011 | 27.12 | 27.34 | 26.54 | 27.02 | 2,309,746 | -0.61(-2.20%) |
Nov 18, 2011 | 27.92 | 27.95 | 27.22 | 27.63 | 3,225,574 | -0.02(-0.05%) |
Nov 17, 2011 | 29.40 | 29.50 | 27.49 | 27.65 | 6,105,357 | -1.91(-6.46%) |
Nov 16, 2011 | 30.00 | 30.64 | 29.53 | 29.56 | 2,152,059 | -0.91(-2.99%) |
Nov 15, 2011 | 29.77 | 30.59 | 29.68 | 30.47 | 2,051,370 | +0.53(+1.78%) |
Nov 14, 2011 | 29.91 | 30.37 | 29.81 | 29.94 | 1,757,626 | -0.08(-0.28%) |
Nov 11, 2011 | 29.05 | 30.04 | 28.92 | 30.02 | 2,076,945 | +1.40(+4.89%) |
Nov 10, 2011 | 29.13 | 29.30 | 28.45 | 28.62 | 2,066,077 | +0.01(+0.03%) |
Nov 09, 2011 | 29.11 | 29.30 | 28.46 | 28.61 | 2,698,378 | -1.41(-4.69%) |
Nov 08, 2011 | 29.80 | 30.05 | 29.50 | 30.02 | 1,907,237 | +0.42(+1.41%) |
Nov 07, 2011 | 29.53 | 29.81 | 29.07 | 29.60 | 1,382,864 | -0.05(-0.15%) |
Nov 04, 2011 | 29.40 | 29.77 | 29.15 | 29.65 | 1,601,792 | -0.25(-0.84%) |
Nov 03, 2011 | 29.97 | 29.98 | 29.22 | 29.90 | 2,610,381 | +0.35(+1.18%) |
Nov 02, 2011 | 29.59 | 29.88 | 29.08 | 29.55 | 3,429,618 | +0.65(+2.24%) |
Nov 01, 2011 | 28.49 | 29.38 | 28.18 | 28.90 | 3,923,873 | -0.68(-2.29%) |
Oct 31, 2011 | 29.66 | 29.93 | 29.18 | 29.58 | 3,889,282 | -0.58(-1.92%) |
Oct 28, 2011 | 30.32 | 31.11 | 30.08 | 30.16 | 3,387,146 | -0.21(-0.68%) |
Oct 27, 2011 | 30.08 | 30.74 | 29.98 | 30.36 | 3,935,774 | +1.17(+4.01%) |
Oct 26, 2011 | 29.18 | 29.48 | 28.43 | 29.19 | 3,187,797 | +0.38(+1.32%) |
Oct 25, 2011 | 29.40 | 29.52 | 28.74 | 28.81 | 2,801,548 | -0.92(-3.09%) |
Oct 24, 2011 | 28.83 | 29.75 | 28.65 | 29.73 | 3,841,323 | +1.14(+3.99%) |
Oct 21, 2011 | 27.21 | 28.61 | 27.21 | 28.59 | 5,007,398 | +1.78(+6.64%) |
Oct 20, 2011 | 26.03 | 26.90 | 25.62 | 26.81 | 3,072,393 | +0.68(+2.59%) |
Oct 19, 2011 | 26.24 | 26.49 | 25.95 | 26.13 | 4,731,918 | -0.17(-0.64%) |
Oct 18, 2011 | 26.04 | 26.54 | 25.65 | 26.30 | 14,159,928 | -1.99(-7.04%) |
Oct 17, 2011 | 28.73 | 28.75 | 28.16 | 28.29 | 3,671,295 | -0.50(-1.74%) |
Oct 14, 2011 | 28.23 | 28.83 | 27.91 | 28.80 | 3,072,637 | +1.09(+3.95%) |
Oct 13, 2011 | 27.66 | 27.91 | 27.31 | 27.70 | 2,727,811 | -0.20(-0.71%) |
Oct 12, 2011 | 27.37 | 28.12 | 27.26 | 27.90 | 5,157,386 | +0.83(+3.06%) |
Oct 11, 2011 | 26.31 | 27.22 | 26.00 | 27.07 | 3,918,259 | +0.62(+2.36%) |
Oct 10, 2011 | 26.11 | 26.45 | 25.88 | 26.45 | 4,153,328 | +0.99(+3.88%) |
Oct 07, 2011 | 26.80 | 26.80 | 25.14 | 25.46 | 5,705,696 | -1.31(-4.89%) |
Oct 06, 2011 | 26.71 | 26.86 | 26.39 | 26.77 | 2,891,133 | +0.35(+1.32%) |
Oct 05, 2011 | 26.21 | 26.51 | 25.73 | 26.42 | 3,761,220 | +0.21(+0.81%) |
Oct 04, 2011 | 25.18 | 26.26 | 24.28 | 26.20 | 4,915,853 | +0.52(+2.04%) |
Oct 03, 2011 | 25.93 | 26.85 | 25.66 | 25.68 | 4,098,156 | -0.43(-1.63%) |
Sep 30, 2011 | 27.05 | 27.27 | 26.07 | 26.10 | 2,861,690 | -1.36(-4.96%) |
Sep 29, 2011 | 27.82 | 27.83 | 26.56 | 27.46 | 3,026,578 | +0.31(+1.15%) |
Sep 28, 2011 | 27.45 | 28.09 | 27.10 | 27.15 | 2,724,945 | -0.26(-0.96%) |
Sep 27, 2011 | 27.15 | 27.93 | 26.98 | 27.42 | 3,977,120 | +0.89(+3.37%) |
Sep 26, 2011 | 25.98 | 26.56 | 25.09 | 26.52 | 2,167,274 | +0.84(+3.28%) |
Sep 23, 2011 | 25.50 | 25.73 | 25.02 | 25.68 | 2,129,381 | +0.10(+0.39%) |
Sep 22, 2011 | 25.67 | 26.38 | 25.04 | 25.58 | 3,341,428 | -1.15(-4.31%) |
Sep 21, 2011 | 27.70 | 28.04 | 26.70 | 26.73 | 2,305,616 | -1.07(-3.84%) |
Sep 20, 2011 | 28.18 | 28.60 | 27.70 | 27.80 | 1,945,480 | -0.30(-1.08%) |
Sep 19, 2011 | 27.80 | 28.32 | 27.55 | 28.11 | 1,648,098 | -0.31(-1.09%) |
Sep 16, 2011 | 28.63 | 28.90 | 28.08 | 28.42 | 2,492,037 | -0.10(-0.35%) |
Sep 15, 2011 | 27.98 | 28.55 | 27.74 | 28.51 | 2,646,527 | +0.88(+3.18%) |
Sep 14, 2011 | 27.28 | 28.00 | 26.49 | 27.64 | 2,150,096 | +0.55(+2.04%) |
Sep 13, 2011 | 26.56 | 27.23 | 26.32 | 27.08 | 1,876,941 | +0.67(+2.52%) |
Sep 12, 2011 | 25.77 | 26.42 | 25.50 | 26.42 | 2,957,998 | +0.17(+0.66%) |
Sep 09, 2011 | 27.07 | 27.28 | 25.95 | 26.24 | 3,569,613 | -1.24(-4.50%) |
Sep 08, 2011 | 27.55 | 27.92 | 27.19 | 27.48 | 2,441,238 | -0.27(-0.96%) |
Sep 07, 2011 | 27.18 | 27.79 | 26.93 | 27.74 | 2,092,363 | +1.11(+4.15%) |
Sep 06, 2011 | 26.17 | 26.67 | 25.01 | 26.64 | 4,819,090 | -0.64(-2.36%) |
Sep 02, 2011 | 27.79 | 27.87 | 27.12 | 27.28 | 2,284,938 | -1.22(-4.28%) |
Sep 01, 2011 | 29.21 | 29.47 | 28.44 | 28.50 | 2,126,034 | -0.80(-2.72%) |
Aug 31, 2011 | 28.73 | 29.61 | 28.73 | 29.29 | 4,078,688 | +0.80(+2.82%) |
Aug 30, 2011 | 28.21 | 28.92 | 27.96 | 28.49 | 2,931,642 | +0.11(+0.37%) |
Aug 29, 2011 | 27.20 | 28.41 | 27.19 | 28.39 | 3,279,041 | +1.68(+6.30%) |
Aug 26, 2011 | 25.61 | 26.89 | 25.26 | 26.70 | 2,926,847 | +0.83(+3.19%) |
Aug 25, 2011 | 26.55 | 26.82 | 25.74 | 25.88 | 3,646,695 | -0.48(-1.81%) |
Aug 24, 2011 | 25.70 | 26.42 | 25.37 | 26.35 | 3,816,910 | +0.44(+1.70%) |
Aug 23, 2011 | 24.45 | 26.00 | 24.20 | 25.92 | 4,344,746 | +1.59(+6.54%) |
Aug 22, 2011 | 25.00 | 25.28 | 23.87 | 24.32 | 4,935,533 | -0.01(-0.03%) |
Aug 19, 2011 | 25.16 | 25.75 | 24.24 | 24.33 | 4,942,498 | -1.21(-4.75%) |
Aug 18, 2011 | 27.28 | 27.43 | 25.22 | 25.54 | 5,894,022 | -2.54(-9.04%) |
Aug 17, 2011 | 28.45 | 28.59 | 27.73 | 28.08 | 3,429,975 | -0.27(-0.94%) |
Aug 16, 2011 | 28.61 | 28.86 | 28.00 | 28.35 | 3,116,786 | -0.60(-2.07%) |
Aug 15, 2011 | 28.79 | 29.21 | 28.36 | 28.95 | 3,001,032 | +0.46(+1.62%) |
Aug 12, 2011 | 28.54 | 28.86 | 28.16 | 28.48 | 4,593,884 | +0.19(+0.67%) |
Aug 11, 2011 | 27.01 | 28.73 | 26.68 | 28.29 | 6,263,296 | +1.32(+4.89%) |
Aug 10, 2011 | 27.50 | 28.15 | 26.90 | 26.98 | 7,055,168 | -1.30(-4.61%) |
Aug 09, 2011 | 28.29 | 28.38 | 26.31 | 28.28 | 8,830,401 | +1.49(+5.57%) |
Aug 08, 2011 | 28.29 | 28.70 | 26.23 | 26.79 | 8,921,298 | -2.83(-9.57%) |
Aug 05, 2011 | 30.37 | 30.55 | 28.73 | 29.62 | 7,760,397 | -0.05(-0.15%) |
Aug 04, 2011 | 31.24 | 31.26 | 29.58 | 29.67 | 7,655,366 | -2.17(-6.81%) |
Aug 03, 2011 | 31.54 | 31.86 | 30.27 | 31.83 | 5,468,728 | +0.21(+0.67%) |
Aug 02, 2011 | 31.88 | 32.33 | 31.61 | 31.62 | 6,703,005 | -0.64(-1.97%) |
Aug 01, 2011 | 33.34 | 33.40 | 31.80 | 32.26 | 3,721,200 | -0.62(-1.89%) |
Jul 29, 2011 | 32.50 | 33.01 | 32.06 | 32.88 | 3,672,029 | -0.05(-0.16%) |
Jul 28, 2011 | 33.36 | 33.64 | 32.77 | 32.93 | 5,029,004 | -0.36(-1.07%) |
Jul 27, 2011 | 34.26 | 34.39 | 33.03 | 33.29 | 3,641,699 | -1.20(-3.47%) |
Jul 26, 2011 | 34.51 | 34.77 | 34.34 | 34.49 | 2,797,542 | -0.15(-0.44%) |
Jul 25, 2011 | 34.29 | 34.83 | 34.19 | 34.64 | 3,116,125 | -0.15(-0.44%) |
Jul 22, 2011 | 34.86 | 35.04 | 34.74 | 34.79 | 1,858,305 | +0.19(+0.55%) |
Jul 21, 2011 | 34.36 | 34.86 | 34.17 | 34.60 | 3,162,507 | +0.51(+1.49%) |
Jul 20, 2011 | 34.26 | 34.38 | 33.83 | 34.09 | 4,206,300 | -0.09(-0.27%) |
Jul 19, 2011 | 34.08 | 35.52 | 33.92 | 34.18 | 13,926,350 | +2.80(+8.94%) |
Jul 18, 2011 | 31.55 | 31.58 | 30.73 | 31.38 | 3,518,680 | -0.33(-1.03%) |
Jul 15, 2011 | 31.83 | 31.92 | 31.36 | 31.70 | 2,848,216 | +0.03(+0.10%) |
Jul 14, 2011 | 31.99 | 32.35 | 31.41 | 31.67 | 2,959,382 | -0.26(-0.81%) |
Jul 13, 2011 | 31.80 | 32.38 | 31.80 | 31.93 | 4,039,311 | +0.38(+1.20%) |
Jul 12, 2011 | 31.61 | 31.77 | 31.39 | 31.55 | 3,979,937 | -0.25(-0.79%) |
Jul 11, 2011 | 32.02 | 32.43 | 31.53 | 31.80 | 2,620,710 | -0.73(-2.26%) |
Jul 08, 2011 | 32.11 | 32.73 | 31.78 | 32.54 | 3,617,737 | -0.11(-0.35%) |
Jul 07, 2011 | 32.43 | 33.37 | 32.42 | 32.65 | 4,574,098 | +0.57(+1.77%) |
Jul 06, 2011 | 32.30 | 32.47 | 31.90 | 32.08 | 3,699,241 | -0.39(-1.19%) |
Jul 05, 2011 | 31.98 | 32.61 | 31.79 | 32.47 | 4,337,918 | +0.58(+1.81%) |
Jul 01, 2011 | 31.13 | 31.96 | 31.05 | 31.89 | 4,614,808 | +0.85(+2.73%) |
Jun 30, 2011 | 30.05 | 31.17 | 29.95 | 31.05 | 7,535,439 | +1.18(+3.96%) |
Jun 29, 2011 | 29.83 | 30.33 | 29.76 | 29.86 | 4,905,695 | +0.23(+0.79%) |
Jun 28, 2011 | 29.18 | 29.67 | 29.06 | 29.63 | 2,290,520 | +0.58(+1.98%) |
Jun 27, 2011 | 29.04 | 29.17 | 28.61 | 29.05 | 2,566,055 | +0.20(+0.71%) |
Jun 24, 2011 | 28.92 | 29.07 | 28.53 | 28.85 | 2,559,975 | -0.08(-0.29%) |
Jun 23, 2011 | 28.07 | 28.93 | 27.84 | 28.93 | 3,037,830 | +0.46(+1.62%) |
Jun 22, 2011 | 28.68 | 29.04 | 28.44 | 28.47 | 2,193,788 | -0.27(-0.92%) |
Jun 21, 2011 | 28.29 | 28.88 | 28.14 | 28.73 | 2,653,970 | +0.71(+2.54%) |
Jun 20, 2011 | 27.86 | 28.05 | 27.83 | 28.02 | 2,368,156 | +0.18(+0.65%) |
Jun 17, 2011 | 27.68 | 28.01 | 27.57 | 27.84 | 3,261,932 | +0.48(+1.74%) |
Jun 16, 2011 | 27.12 | 27.70 | 27.08 | 27.36 | 2,927,138 | +0.22(+0.81%) |
Jun 15, 2011 | 27.19 | 27.48 | 26.89 | 27.14 | 2,737,092 | -0.36(-1.29%) |
Jun 14, 2011 | 26.73 | 27.67 | 26.59 | 27.50 | 3,258,780 | +1.11(+4.22%) |
Jun 13, 2011 | 26.85 | 26.95 | 26.29 | 26.38 | 3,204,725 | -0.44(-1.64%) |
Jun 10, 2011 | 27.42 | 27.42 | 26.66 | 26.82 | 3,837,866 | -0.74(-2.67%) |
Jun 09, 2011 | 27.27 | 27.69 | 27.14 | 27.56 | 2,250,415 | +0.35(+1.28%) |
Jun 08, 2011 | 27.67 | 27.67 | 27.14 | 27.21 | 3,054,330 | -0.50(-1.80%) |
Jun 07, 2011 | 28.00 | 28.23 | 27.70 | 27.71 | 3,305,908 | -0.22(-0.79%) |
Jun 06, 2011 | 27.95 | 28.98 | 27.83 | 27.93 | 6,820,032 | +0.75(+2.76%) |
Jun 03, 2011 | 27.20 | 27.66 | 27.13 | 27.18 | 2,992,076 | -0.16(-0.60%) |
May 24, 2011 | 27.52 | 27.61 | 27.16 | 27.34 | 2,068,072 | -0.11(-0.41%) |
May 23, 2011 | 27.38 | 27.70 | 27.11 | 27.46 | 4,213,458 | -0.15(-0.55%) |
May 20, 2011 | 28.06 | 28.06 | 27.46 | 27.61 | 2,785,171 | -0.45(-1.61%) |
May 19, 2011 | 28.28 | 28.41 | 27.88 | 28.06 | 2,484,141 | -0.03(-0.11%) |
May 18, 2011 | 27.78 | 28.20 | 27.65 | 28.09 | 2,876,656 | +0.28(+1.00%) |
May 17, 2011 | 28.01 | 28.18 | 27.62 | 27.81 | 2,547,407 | -0.29(-1.05%) |
May 16, 2011 | 28.63 | 28.66 | 27.99 | 28.11 | 3,547,259 | -0.68(-2.36%) |
May 13, 2011 | 28.85 | 28.87 | 28.50 | 28.79 | 2,735,176 | -0.01(-0.03%) |
May 12, 2011 | 28.48 | 28.93 | 28.30 | 28.79 | 2,688,587 | +0.26(+0.93%) |
May 11, 2011 | 29.07 | 29.07 | 28.37 | 28.53 | 2,952,447 | -0.54(-1.87%) |
May 10, 2011 | 28.39 | 29.26 | 28.15 | 29.07 | 2,990,368 | +0.69(+2.45%) |
May 09, 2011 | 28.48 | 28.75 | 28.32 | 28.38 | 2,042,322 | -0.15(-0.53%) |
May 06, 2011 | 28.32 | 29.04 | 28.19 | 28.53 | 5,806,447 | +0.60(+2.14%) |
May 05, 2011 | 27.60 | 28.22 | 27.28 | 27.93 | 3,839,427 | +0.17(+0.60%) |
May 04, 2011 | 27.96 | 28.16 | 27.52 | 27.77 | 2,684,368 | -0.20(-0.70%) |
May 03, 2011 | 28.26 | 28.51 | 27.83 | 27.96 | 2,432,748 | -0.51(-1.78%) |
May 02, 2011 | 28.47 | 28.49 | 28.39 | 28.47 | 2,982,235 | +0.33(+1.18%) |
Apr 29, 2011 | 28.20 | 28.39 | 27.99 | 28.14 | 2,557,659 | +0.00(+0.00%) |
Apr 28, 2011 | 28.44 | 28.51 | 28.02 | 28.14 | 4,020,796 | -0.42(-1.45%) |
Apr 27, 2011 | 28.62 | 28.69 | 28.33 | 28.55 | 3,412,791 | +0.04(+0.13%) |
Apr 26, 2011 | 28.41 | 28.76 | 28.20 | 28.51 | 3,050,700 | +0.16(+0.56%) |
Apr 25, 2011 | 28.69 | 28.73 | 28.17 | 28.36 | 2,870,251 | -0.46(-1.60%) |
Apr 21, 2011 | 28.66 | 28.84 | 28.35 | 28.82 | 2,841,468 | +0.22(+0.77%) |
Apr 20, 2011 | 28.75 | 28.99 | 28.28 | 28.60 | 5,748,964 | +0.20(+0.69%) |
Apr 19, 2011 | 29.35 | 29.67 | 28.28 | 28.40 | 13,242,211 | -1.59(-5.29%) |
Apr 18, 2011 | 30.27 | 30.42 | 29.47 | 29.99 | 4,348,629 | -0.63(-2.07%) |
Apr 15, 2011 | 31.05 | 31.08 | 30.04 | 30.62 | 4,265,938 | +0.06(+0.20%) |
Apr 14, 2011 | 30.62 | 31.56 | 30.20 | 30.56 | 5,396,324 | +0.24(+0.80%) |
Apr 13, 2011 | 30.08 | 30.67 | 30.01 | 30.32 | 3,625,881 | +0.51(+1.72%) |
Apr 12, 2011 | 29.54 | 30.43 | 29.52 | 29.81 | 2,756,127 | +0.11(+0.36%) |
Apr 11, 2011 | 29.80 | 30.07 | 29.53 | 29.70 | 2,431,243 | -0.17(-0.58%) |
Apr 08, 2011 | 30.39 | 30.55 | 29.57 | 29.87 | 3,080,382 | -0.48(-1.57%) |
Apr 07, 2011 | 30.53 | 30.82 | 30.15 | 30.35 | 3,235,072 | -0.17(-0.57%) |
Apr 06, 2011 | 31.34 | 31.35 | 30.35 | 30.52 | 3,974,092 | -1.00(-3.19%) |
Apr 05, 2011 | 31.58 | 31.72 | 31.42 | 31.53 | 1,818,895 | -0.13(-0.41%) |
Apr 04, 2011 | 31.85 | 32.03 | 31.47 | 31.66 | 1,826,308 | -0.17(-0.55%) |
Apr 01, 2011 | 32.24 | 32.58 | 31.64 | 31.83 | 3,439,456 | -0.26(-0.80%) |
Mar 31, 2011 | 31.81 | 32.10 | 31.56 | 32.09 | 2,057,939 | +0.14(+0.45%) |
Mar 30, 2011 | 31.47 | 32.05 | 31.40 | 31.94 | 2,457,999 | +0.70(+2.25%) |
Mar 29, 2011 | 30.53 | 31.31 | 30.36 | 31.24 | 2,338,649 | +0.63(+2.05%) |
Mar 28, 2011 | 30.91 | 31.11 | 30.61 | 30.61 | 1,244,081 | -0.32(-1.03%) |
Mar 25, 2011 | 30.42 | 31.34 | 30.22 | 30.93 | 1,915,334 | +0.62(+2.04%) |
Mar 24, 2011 | 30.34 | 30.48 | 29.99 | 30.31 | 1,685,553 | +0.03(+0.10%) |
Mar 23, 2011 | 30.04 | 30.39 | 29.54 | 30.28 | 1,823,557 | +0.15(+0.50%) |
Mar 22, 2011 | 30.95 | 30.98 | 30.09 | 30.13 | 2,157,939 | -0.81(-2.61%) |
Mar 21, 2011 | 31.07 | 31.18 | 30.90 | 30.94 | 1,648,420 | +0.51(+1.69%) |
Mar 18, 2011 | 30.73 | 31.01 | 30.32 | 30.42 | 2,506,587 | +0.05(+0.17%) |
Mar 17, 2011 | 30.87 | 30.95 | 30.12 | 30.37 | 2,341,560 | +0.06(+0.20%) |
Mar 16, 2011 | 30.71 | 31.02 | 30.00 | 30.31 | 4,048,968 | -0.54(-1.74%) |
Mar 15, 2011 | 30.31 | 31.02 | 30.27 | 30.85 | 3,668,951 | +0.02(+0.05%) |
Mar 14, 2011 | 30.49 | 30.95 | 30.22 | 30.83 | 2,137,375 | -0.10(-0.32%) |
Mar 11, 2011 | 30.02 | 31.04 | 29.79 | 30.93 | 3,007,785 | +0.66(+2.20%) |
Mar 10, 2011 | 30.44 | 30.78 | 30.11 | 30.27 | 2,421,659 | -0.71(-2.29%) |
Mar 09, 2011 | 31.38 | 31.65 | 30.91 | 30.98 | 2,841,673 | -0.45(-1.44%) |
Mar 08, 2011 | 31.06 | 31.61 | 30.76 | 31.43 | 2,749,907 | +0.66(+2.14%) |
Mar 07, 2011 | 30.10 | 31.47 | 30.10 | 30.77 | 5,225,817 | +0.76(+2.52%) |
Mar 04, 2011 | 30.50 | 30.50 | 29.60 | 30.02 | 2,569,136 | -0.48(-1.56%) |
Mar 03, 2011 | 30.47 | 30.87 | 30.39 | 30.49 | 3,293,254 | +0.36(+1.20%) |
Mar 02, 2011 | 29.52 | 30.21 | 29.47 | 30.13 | 3,951,494 | +0.47(+1.58%) |
Mar 01, 2011 | 30.89 | 30.97 | 29.62 | 29.66 | 3,991,588 | -1.16(-3.77%) |
Feb 28, 2011 | 31.02 | 31.34 | 30.63 | 30.82 | 2,837,742 | -0.04(-0.12%) |
Feb 25, 2011 | 30.90 | 30.95 | 30.47 | 30.86 | 2,746,415 | +0.13(+0.42%) |
Feb 24, 2011 | 30.85 | 30.92 | 30.15 | 30.73 | 4,834,655 | -0.07(-0.22%) |
Feb 23, 2011 | 30.92 | 31.25 | 30.42 | 30.80 | 4,254,704 | -0.13(-0.42%) |
Feb 22, 2011 | 31.15 | 31.48 | 30.65 | 30.93 | 2,885,447 | -0.88(-2.75%) |
Feb 18, 2011 | 32.00 | 32.08 | 31.50 | 31.81 | 1,951,787 | -0.22(-0.68%) |
Feb 17, 2011 | 31.92 | 32.24 | 31.88 | 32.03 | 1,560,473 | -0.08(-0.26%) |
Feb 16, 2011 | 32.21 | 32.50 | 32.00 | 32.11 | 1,767,960 | +0.08(+0.24%) |
Feb 15, 2011 | 32.06 | 32.19 | 31.85 | 32.03 | 1,901,775 | -0.12(-0.37%) |
Feb 14, 2011 | 32.31 | 32.39 | 31.95 | 32.15 | 1,919,523 | -0.32(-1.00%) |
Feb 11, 2011 | 31.36 | 32.50 | 31.36 | 32.48 | 2,135,509 | +0.87(+2.77%) |
Feb 10, 2011 | 30.87 | 31.67 | 30.87 | 31.60 | 3,615,722 | +0.47(+1.50%) |
Feb 09, 2011 | 30.89 | 31.22 | 30.68 | 31.14 | 2,779,324 | +0.16(+0.51%) |
Feb 08, 2011 | 31.14 | 31.15 | 30.67 | 30.98 | 2,806,981 | -0.11(-0.36%) |
Feb 07, 2011 | 30.93 | 31.23 | 30.88 | 31.09 | 2,738,781 | +0.12(+0.39%) |
Feb 04, 2011 | 30.47 | 31.02 | 30.43 | 30.97 | 2,374,438 | +0.48(+1.58%) |
Feb 03, 2011 | 30.29 | 30.61 | 30.23 | 30.49 | 2,505,037 | +0.23(+0.75%) |
Feb 02, 2011 | 30.37 | 30.43 | 29.93 | 30.26 | 3,150,550 | -0.26(-0.84%) |