Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 29.35 | 29.41 | 29.03 | 29.14 | 967,425 | -0.21(-0.70%) |
Dec 29, 2011 | 29.08 | 29.47 | 29.05 | 29.35 | 1,652,376 | +0.35(+1.22%) |
Dec 28, 2011 | 29.49 | 29.78 | 28.95 | 28.99 | 1,566,454 | -0.59(-1.99%) |
Dec 27, 2011 | 29.71 | 30.10 | 29.57 | 29.58 | 1,238,067 | -0.32(-1.06%) |
Dec 23, 2011 | 29.99 | 29.99 | 29.63 | 29.90 | 921,446 | +0.79(+2.70%) |
Dec 21, 2011 | 29.02 | 29.17 | 28.71 | 29.11 | 1,935,779 | +0.13(+0.46%) |
Dec 20, 2011 | 28.66 | 29.13 | 28.48 | 28.98 | 2,741,016 | +0.85(+3.00%) |
Dec 19, 2011 | 28.66 | 28.83 | 28.03 | 28.13 | 2,736,372 | -0.51(-1.77%) |
Dec 16, 2011 | 29.02 | 29.34 | 28.49 | 28.64 | 4,059,610 | -0.19(-0.66%) |
Dec 15, 2011 | 29.22 | 29.29 | 28.80 | 28.83 | 2,714,340 | -0.01(-0.03%) |
Dec 14, 2011 | 28.63 | 29.09 | 28.48 | 28.84 | 2,891,343 | +0.07(+0.23%) |
Dec 13, 2011 | 28.82 | 29.17 | 28.39 | 28.77 | 4,829,724 | -0.07(-0.23%) |
Dec 12, 2011 | 28.94 | 29.04 | 28.64 | 28.84 | 3,186,043 | -0.36(-1.23%) |
Dec 09, 2011 | 28.88 | 29.32 | 28.80 | 29.20 | 2,192,267 | +0.57(+1.98%) |
Dec 08, 2011 | 29.51 | 29.56 | 28.58 | 28.63 | 3,348,971 | -1.14(-3.83%) |
Dec 07, 2011 | 28.97 | 29.89 | 28.81 | 29.77 | 3,224,084 | +0.65(+2.25%) |
Dec 06, 2011 | 28.73 | 29.33 | 28.31 | 29.12 | 5,468,647 | +0.38(+1.32%) |
Dec 05, 2011 | 28.35 | 28.81 | 28.16 | 28.74 | 3,206,558 | +0.82(+2.93%) |
Dec 02, 2011 | 27.58 | 28.13 | 27.51 | 27.92 | 2,795,179 | +0.69(+2.52%) |
Dec 01, 2011 | 27.27 | 27.45 | 27.00 | 27.24 | 1,742,410 | -0.22(-0.80%) |
Nov 30, 2011 | 26.71 | 27.50 | 26.43 | 27.46 | 3,969,111 | +1.63(+6.33%) |
Nov 29, 2011 | 25.99 | 26.11 | 25.70 | 25.82 | 1,755,124 | -0.14(-0.53%) |
Nov 28, 2011 | 26.32 | 26.57 | 25.64 | 25.96 | 2,967,201 | +0.36(+1.43%) |
Nov 25, 2011 | 25.46 | 26.04 | 25.44 | 25.60 | 935,878 | -0.01(-0.06%) |
Nov 23, 2011 | 26.06 | 26.11 | 25.54 | 25.61 | 2,959,461 | -0.66(-2.50%) |
Nov 22, 2011 | 26.69 | 26.78 | 26.27 | 26.27 | 2,094,674 | -0.47(-1.77%) |
Nov 21, 2011 | 26.53 | 26.87 | 26.44 | 26.74 | 3,213,312 | -0.21(-0.79%) |
Nov 18, 2011 | 27.27 | 27.35 | 26.80 | 26.95 | 2,662,424 | -0.11(-0.40%) |
Nov 17, 2011 | 27.62 | 27.74 | 26.91 | 27.06 | 2,794,618 | -0.57(-2.06%) |
Nov 16, 2011 | 28.19 | 28.29 | 27.55 | 27.63 | 3,306,171 | -0.89(-3.12%) |
Nov 15, 2011 | 28.30 | 28.67 | 28.00 | 28.52 | 2,116,885 | +0.20(+0.70%) |
Nov 14, 2011 | 29.10 | 29.19 | 28.05 | 28.32 | 2,595,076 | -0.88(-3.00%) |
Nov 11, 2011 | 28.82 | 29.31 | 28.75 | 29.20 | 1,825,290 | +0.88(+3.09%) |
Nov 10, 2011 | 28.54 | 28.64 | 28.05 | 28.32 | 2,224,220 | +0.22(+0.78%) |
Nov 09, 2011 | 28.97 | 28.98 | 28.04 | 28.11 | 2,586,492 | -1.66(-5.59%) |
Nov 08, 2011 | 29.39 | 29.83 | 29.13 | 29.77 | 1,877,865 | +0.57(+1.95%) |
Nov 07, 2011 | 28.97 | 29.27 | 28.65 | 29.20 | 1,412,362 | +0.26(+0.88%) |
Nov 04, 2011 | 29.29 | 29.31 | 28.55 | 28.94 | 2,603,043 | -0.66(-2.24%) |
Nov 03, 2011 | 29.34 | 29.67 | 28.51 | 29.61 | 2,677,360 | +0.63(+2.19%) |
Nov 02, 2011 | 28.73 | 29.21 | 28.55 | 28.97 | 2,110,595 | +0.74(+2.61%) |
Nov 01, 2011 | 28.59 | 28.92 | 28.20 | 28.24 | 3,881,965 | -1.29(-4.37%) |
Oct 31, 2011 | 30.20 | 30.28 | 29.53 | 29.53 | 3,300,031 | -1.13(-3.69%) |
Oct 28, 2011 | 30.85 | 30.85 | 30.37 | 30.66 | 2,400,938 | -0.29(-0.94%) |
Oct 27, 2011 | 30.27 | 31.16 | 30.08 | 30.95 | 4,100,814 | +1.88(+6.45%) |
Oct 26, 2011 | 29.12 | 29.37 | 28.57 | 29.08 | 3,492,328 | +0.34(+1.19%) |
Oct 25, 2011 | 29.38 | 29.38 | 28.69 | 28.73 | 3,050,566 | -0.90(-3.03%) |
Oct 24, 2011 | 29.12 | 29.91 | 29.09 | 29.63 | 3,632,880 | +0.45(+1.55%) |
Oct 21, 2011 | 28.54 | 29.18 | 28.45 | 29.18 | 4,964,220 | +1.01(+3.57%) |
Oct 20, 2011 | 27.66 | 28.33 | 27.32 | 28.17 | 3,255,447 | +0.50(+1.79%) |
Oct 19, 2011 | 28.50 | 28.97 | 27.57 | 27.67 | 5,089,989 | -0.62(-2.19%) |
Oct 18, 2011 | 27.49 | 28.50 | 27.32 | 28.30 | 7,078,794 | +1.19(+4.39%) |
Oct 17, 2011 | 26.87 | 27.32 | 26.75 | 27.11 | 4,543,296 | +0.16(+0.60%) |
Oct 14, 2011 | 27.26 | 27.32 | 26.55 | 26.95 | 3,701,426 | +0.06(+0.22%) |
Oct 13, 2011 | 27.52 | 27.59 | 26.60 | 26.89 | 3,878,762 | -0.86(-3.10%) |
Oct 12, 2011 | 27.43 | 28.17 | 27.27 | 27.75 | 2,917,759 | +0.53(+1.93%) |
Oct 11, 2011 | 27.08 | 27.38 | 26.66 | 27.22 | 2,819,330 | -0.09(-0.35%) |
Oct 10, 2011 | 26.69 | 27.33 | 26.55 | 27.32 | 2,760,749 | +1.29(+4.96%) |
Oct 07, 2011 | 27.04 | 27.23 | 25.93 | 26.03 | 4,132,471 | -0.76(-2.83%) |
Oct 06, 2011 | 26.68 | 26.85 | 25.96 | 26.78 | 2,941,249 | +0.25(+0.93%) |
Oct 05, 2011 | 26.00 | 26.68 | 25.80 | 26.54 | 4,169,084 | +0.26(+0.97%) |
Oct 04, 2011 | 24.40 | 26.30 | 24.22 | 26.28 | 5,608,758 | +1.47(+5.91%) |
Oct 03, 2011 | 25.20 | 25.66 | 24.71 | 24.81 | 4,317,984 | -0.71(-2.77%) |
Sep 30, 2011 | 25.81 | 26.07 | 25.52 | 25.52 | 3,314,661 | -0.75(-2.86%) |
Sep 29, 2011 | 25.95 | 26.28 | 25.55 | 26.27 | 3,689,491 | +0.89(+3.51%) |
Sep 28, 2011 | 26.03 | 26.17 | 25.38 | 25.38 | 3,551,895 | -0.59(-2.28%) |
Sep 27, 2011 | 26.21 | 26.77 | 25.78 | 25.97 | 3,480,545 | +0.39(+1.51%) |
Sep 26, 2011 | 25.27 | 25.62 | 24.81 | 25.59 | 2,857,034 | +0.58(+2.30%) |
Sep 23, 2011 | 24.79 | 25.50 | 24.54 | 25.01 | 3,141,730 | +0.18(+0.73%) |
Sep 22, 2011 | 24.77 | 25.04 | 24.45 | 24.83 | 5,636,962 | -0.58(-2.30%) |
Sep 21, 2011 | 26.12 | 26.24 | 25.41 | 25.41 | 4,319,201 | -0.59(-2.27%) |
Sep 20, 2011 | 26.12 | 26.35 | 26.00 | 26.00 | 2,410,344 | -0.02(-0.08%) |
Sep 19, 2011 | 26.59 | 26.65 | 25.79 | 26.03 | 2,877,293 | -0.97(-3.59%) |
Sep 16, 2011 | 27.18 | 27.38 | 26.66 | 27.00 | 3,884,994 | -0.14(-0.51%) |
Sep 15, 2011 | 26.96 | 27.24 | 26.63 | 27.13 | 3,248,089 | +0.46(+1.72%) |
Sep 14, 2011 | 26.30 | 27.00 | 25.76 | 26.68 | 2,575,310 | +0.59(+2.27%) |
Sep 13, 2011 | 26.31 | 26.62 | 25.88 | 26.08 | 2,794,287 | -0.12(-0.47%) |
Sep 12, 2011 | 25.56 | 26.24 | 25.30 | 26.21 | 3,048,749 | +0.30(+1.15%) |
Sep 09, 2011 | 26.27 | 26.65 | 25.73 | 25.91 | 3,413,601 | -0.67(-2.53%) |
Sep 08, 2011 | 27.00 | 27.21 | 26.51 | 26.58 | 2,679,905 | -0.71(-2.62%) |
Sep 07, 2011 | 26.46 | 27.30 | 26.38 | 27.30 | 2,066,414 | +1.23(+4.70%) |
Sep 06, 2011 | 25.53 | 26.12 | 25.43 | 26.07 | 3,539,812 | -0.38(-1.42%) |
Sep 02, 2011 | 26.94 | 27.03 | 26.40 | 26.45 | 2,540,802 | -1.08(-3.92%) |
Sep 01, 2011 | 27.92 | 28.13 | 27.51 | 27.52 | 4,339,719 | -0.29(-1.04%) |
Aug 31, 2011 | 28.07 | 28.24 | 27.58 | 27.81 | 5,296,138 | -0.11(-0.39%) |
Aug 30, 2011 | 27.85 | 28.10 | 27.49 | 27.92 | 2,406,370 | -0.18(-0.64%) |
Aug 29, 2011 | 27.31 | 28.11 | 27.25 | 28.10 | 8,041,245 | +1.15(+4.27%) |
Aug 26, 2011 | 26.71 | 27.27 | 26.20 | 26.95 | 4,609,687 | +0.04(+0.13%) |
Aug 25, 2011 | 27.55 | 27.99 | 26.53 | 26.92 | 7,334,073 | -0.21(-0.77%) |
Aug 24, 2011 | 26.06 | 27.15 | 25.97 | 27.13 | 2,730,532 | +0.91(+3.48%) |
Aug 23, 2011 | 25.45 | 26.44 | 25.24 | 26.21 | 4,807,716 | +0.80(+3.16%) |
Aug 22, 2011 | 25.70 | 25.82 | 25.32 | 25.41 | 3,850,091 | +0.23(+0.92%) |
Aug 19, 2011 | 25.29 | 26.02 | 25.12 | 25.18 | 3,586,605 | -0.41(-1.60%) |
Aug 18, 2011 | 26.20 | 26.24 | 25.41 | 25.59 | 4,619,435 | -1.38(-5.11%) |
Aug 17, 2011 | 27.15 | 27.24 | 26.76 | 26.97 | 2,312,211 | +0.02(+0.08%) |
Aug 16, 2011 | 26.96 | 27.31 | 26.66 | 26.95 | 3,247,274 | -0.30(-1.09%) |
Aug 15, 2011 | 26.80 | 27.25 | 26.80 | 27.24 | 3,791,904 | +0.67(+2.51%) |
Aug 12, 2011 | 27.18 | 27.59 | 26.42 | 26.58 | 4,859,487 | -0.33(-1.21%) |
Aug 11, 2011 | 25.95 | 27.14 | 25.85 | 26.90 | 10,305,908 | +0.75(+2.85%) |
Aug 10, 2011 | 27.61 | 27.61 | 26.03 | 26.16 | 9,441,449 | -2.11(-7.45%) |
Aug 09, 2011 | 27.86 | 28.31 | 26.79 | 28.26 | 8,206,427 | +1.01(+3.69%) |
Aug 08, 2011 | 29.45 | 29.84 | 27.16 | 27.26 | 7,755,881 | -2.64(-8.84%) |
Aug 05, 2011 | 30.15 | 30.29 | 29.28 | 29.90 | 4,998,598 | +0.16(+0.54%) |
Aug 04, 2011 | 31.09 | 31.14 | 29.70 | 29.74 | 4,541,593 | -1.64(-5.24%) |
Aug 03, 2011 | 31.16 | 31.48 | 30.80 | 31.38 | 1,849,476 | +0.22(+0.72%) |
Aug 02, 2011 | 32.11 | 32.22 | 31.13 | 31.16 | 2,425,563 | -1.26(-3.89%) |
Aug 01, 2011 | 32.81 | 33.11 | 32.15 | 32.42 | 2,543,513 | -0.09(-0.28%) |
Jul 29, 2011 | 32.06 | 32.67 | 31.91 | 32.51 | 2,640,140 | +0.19(+0.59%) |
Jul 28, 2011 | 32.56 | 32.94 | 32.31 | 32.32 | 1,844,351 | -0.16(-0.49%) |
Jul 27, 2011 | 32.86 | 32.92 | 32.44 | 32.48 | 2,538,544 | -0.54(-1.62%) |
Jul 26, 2011 | 33.06 | 33.20 | 32.81 | 33.01 | 1,606,443 | +0.02(+0.07%) |
Jul 25, 2011 | 33.04 | 33.16 | 32.86 | 32.99 | 2,386,404 | -0.25(-0.76%) |
Jul 22, 2011 | 33.08 | 33.30 | 32.77 | 33.24 | 3,427,364 | +0.05(+0.15%) |
Jul 21, 2011 | 32.06 | 33.21 | 31.86 | 33.19 | 4,163,116 | +1.20(+3.76%) |
Jul 20, 2011 | 31.78 | 33.02 | 31.64 | 31.99 | 4,904,756 | +0.40(+1.26%) |
Jul 19, 2011 | 31.53 | 31.74 | 31.12 | 31.59 | 4,956,283 | +0.18(+0.58%) |
Jul 18, 2011 | 31.92 | 31.97 | 31.28 | 31.41 | 3,478,896 | -0.65(-2.03%) |
Jul 15, 2011 | 32.28 | 32.40 | 31.73 | 32.06 | 2,408,676 | -0.11(-0.34%) |
Jul 14, 2011 | 32.90 | 33.00 | 32.08 | 32.17 | 2,691,122 | -0.65(-1.99%) |
Jul 13, 2011 | 32.89 | 33.30 | 32.81 | 32.82 | 1,493,114 | +0.02(+0.07%) |
Jul 12, 2011 | 32.42 | 33.18 | 32.41 | 32.80 | 1,951,373 | +0.24(+0.73%) |
Jul 11, 2011 | 32.87 | 32.93 | 32.32 | 32.56 | 2,527,666 | -0.64(-1.94%) |
Jul 08, 2011 | 33.34 | 33.45 | 33.08 | 33.21 | 2,084,817 | -0.53(-1.57%) |
Jul 07, 2011 | 33.53 | 34.01 | 33.48 | 33.74 | 2,098,186 | +0.43(+1.30%) |
Jul 06, 2011 | 33.05 | 33.42 | 32.90 | 33.30 | 2,309,670 | +0.17(+0.50%) |
Jul 05, 2011 | 33.60 | 33.61 | 33.08 | 33.14 | 1,740,930 | -0.53(-1.57%) |
Jul 01, 2011 | 33.30 | 33.76 | 33.19 | 33.66 | 2,018,163 | +0.39(+1.17%) |
Jun 30, 2011 | 33.55 | 33.55 | 33.03 | 33.27 | 2,275,496 | -0.13(-0.39%) |
Jun 29, 2011 | 32.91 | 33.52 | 32.82 | 33.40 | 3,153,917 | +0.64(+1.94%) |
Jun 28, 2011 | 32.87 | 32.96 | 32.55 | 32.77 | 1,549,007 | -0.01(-0.04%) |
Jun 27, 2011 | 32.62 | 33.06 | 32.56 | 32.78 | 1,724,856 | +0.22(+0.67%) |
Jun 24, 2011 | 32.93 | 33.10 | 32.27 | 32.56 | 6,780,213 | -0.38(-1.16%) |
Jun 23, 2011 | 33.10 | 33.18 | 32.72 | 32.95 | 2,345,662 | -0.53(-1.58%) |
Jun 22, 2011 | 33.69 | 33.86 | 33.45 | 33.48 | 1,764,635 | -0.43(-1.26%) |
Jun 21, 2011 | 33.84 | 33.99 | 33.69 | 33.90 | 1,414,522 | +0.20(+0.58%) |
Jun 20, 2011 | 33.71 | 33.86 | 33.66 | 33.71 | 1,460,423 | -0.17(-0.49%) |
Jun 17, 2011 | 33.92 | 34.00 | 33.56 | 33.87 | 3,225,517 | +0.32(+0.95%) |
Jun 16, 2011 | 33.59 | 33.95 | 33.45 | 33.56 | 2,720,548 | -0.01(-0.02%) |
Jun 15, 2011 | 34.10 | 34.13 | 33.45 | 33.56 | 3,342,420 | -0.78(-2.28%) |
Jun 14, 2011 | 34.53 | 34.75 | 34.29 | 34.34 | 1,750,003 | +0.10(+0.30%) |
Jun 13, 2011 | 33.93 | 34.34 | 33.79 | 34.24 | 2,007,491 | +0.39(+1.14%) |
Jun 10, 2011 | 34.07 | 34.17 | 33.50 | 33.86 | 1,895,805 | -0.42(-1.24%) |
Jun 09, 2011 | 33.72 | 34.39 | 33.56 | 34.28 | 1,794,916 | +0.68(+2.03%) |
Jun 08, 2011 | 33.66 | 33.95 | 33.50 | 33.60 | 1,843,933 | -0.07(-0.19%) |
Jun 07, 2011 | 33.95 | 34.09 | 33.66 | 33.66 | 1,569,971 | -0.21(-0.62%) |
Jun 06, 2011 | 34.02 | 34.09 | 33.71 | 33.87 | 1,753,720 | -0.12(-0.34%) |
Jun 03, 2011 | 33.79 | 34.35 | 33.77 | 33.99 | 1,799,872 | -0.99(-2.84%) |
May 24, 2011 | 34.96 | 35.10 | 34.41 | 34.98 | 2,114,342 | +0.06(+0.16%) |
May 23, 2011 | 34.83 | 35.07 | 34.77 | 34.92 | 1,660,709 | -0.29(-0.82%) |
May 20, 2011 | 35.48 | 35.64 | 35.18 | 35.21 | 1,590,202 | -0.37(-1.03%) |
May 19, 2011 | 35.76 | 35.80 | 35.47 | 35.58 | 1,454,003 | -0.04(-0.10%) |
May 18, 2011 | 35.31 | 35.64 | 35.16 | 35.61 | 1,382,963 | +0.32(+0.92%) |
May 17, 2011 | 34.82 | 35.36 | 34.66 | 35.29 | 1,611,434 | +0.30(+0.84%) |
May 16, 2011 | 34.64 | 35.13 | 34.58 | 35.00 | 2,048,353 | +0.28(+0.81%) |
May 13, 2011 | 35.25 | 35.25 | 34.54 | 34.71 | 2,136,112 | -0.42(-1.19%) |
May 12, 2011 | 34.77 | 35.15 | 34.56 | 35.13 | 2,074,848 | +0.28(+0.81%) |
May 11, 2011 | 35.41 | 35.49 | 34.83 | 34.85 | 1,942,866 | -0.61(-1.72%) |
May 10, 2011 | 34.89 | 35.51 | 34.84 | 35.46 | 2,827,659 | +0.55(+1.59%) |
May 09, 2011 | 34.81 | 34.94 | 34.60 | 34.91 | 1,990,021 | +0.06(+0.17%) |
May 06, 2011 | 35.27 | 35.40 | 34.77 | 34.85 | 2,360,257 | -0.14(-0.41%) |
May 05, 2011 | 35.21 | 35.41 | 34.95 | 35.00 | 2,642,936 | -0.38(-1.08%) |
May 04, 2011 | 35.57 | 35.63 | 35.09 | 35.38 | 2,638,989 | -0.15(-0.43%) |
May 03, 2011 | 35.30 | 35.61 | 35.16 | 35.53 | 2,329,448 | +0.15(+0.43%) |
May 02, 2011 | 35.41 | 36.13 | 35.34 | 35.38 | 2,875,116 | -0.60(-1.66%) |
Apr 29, 2011 | 35.80 | 36.02 | 35.60 | 35.97 | 1,477,310 | +0.05(+0.14%) |
Apr 28, 2011 | 35.77 | 35.92 | 35.56 | 35.92 | 1,931,719 | +0.04(+0.10%) |
Apr 27, 2011 | 35.80 | 35.89 | 35.62 | 35.89 | 1,731,483 | +0.16(+0.44%) |
Apr 26, 2011 | 35.39 | 35.77 | 35.23 | 35.73 | 2,555,145 | +0.48(+1.37%) |
Apr 25, 2011 | 35.36 | 35.56 | 35.05 | 35.25 | 2,966,990 | -0.29(-0.81%) |
Apr 21, 2011 | 35.41 | 35.71 | 35.26 | 35.53 | 1,869,122 | +0.25(+0.71%) |
Apr 20, 2011 | 35.42 | 35.69 | 35.02 | 35.28 | 3,742,438 | +0.26(+0.74%) |
Apr 19, 2011 | 36.42 | 36.90 | 35.00 | 35.02 | 7,327,264 | -1.96(-5.31%) |
Apr 18, 2011 | 37.02 | 37.06 | 36.59 | 36.99 | 2,045,402 | -0.27(-0.73%) |
Apr 15, 2011 | 37.32 | 37.45 | 37.05 | 37.26 | 1,437,248 | +0.11(+0.30%) |
Apr 14, 2011 | 36.91 | 37.26 | 36.75 | 37.15 | 1,286,005 | -0.00(-0.01%) |
Apr 13, 2011 | 37.65 | 37.74 | 37.08 | 37.15 | 1,934,096 | -0.24(-0.64%) |
Apr 12, 2011 | 37.44 | 37.55 | 37.21 | 37.39 | 1,651,440 | -0.29(-0.76%) |
Apr 11, 2011 | 37.60 | 37.83 | 37.53 | 37.68 | 1,481,291 | +0.17(+0.46%) |
Apr 08, 2011 | 37.78 | 37.78 | 37.45 | 37.51 | 1,448,811 | -0.09(-0.23%) |
Apr 07, 2011 | 37.56 | 37.66 | 37.23 | 37.59 | 1,621,284 | -0.07(-0.19%) |
Apr 06, 2011 | 37.34 | 37.67 | 37.25 | 37.67 | 1,123,519 | +0.46(+1.24%) |
Apr 05, 2011 | 37.09 | 37.34 | 37.09 | 37.20 | 1,330,752 | -0.08(-0.21%) |
Apr 04, 2011 | 37.33 | 37.41 | 37.14 | 37.28 | 1,355,866 | +0.09(+0.23%) |
Apr 01, 2011 | 36.91 | 37.26 | 36.57 | 37.20 | 2,381,561 | +0.68(+1.85%) |
Mar 31, 2011 | 36.61 | 36.78 | 36.35 | 36.52 | 1,673,531 | -0.27(-0.72%) |
Mar 30, 2011 | 36.79 | 37.00 | 36.52 | 36.79 | 1,301,351 | +0.41(+1.13%) |
Mar 29, 2011 | 36.24 | 36.43 | 36.09 | 36.38 | 1,206,865 | +0.10(+0.28%) |
Mar 28, 2011 | 36.22 | 36.69 | 36.08 | 36.28 | 2,329,798 | -0.19(-0.53%) |
Mar 25, 2011 | 36.77 | 36.79 | 36.38 | 36.47 | 1,161,123 | -0.24(-0.67%) |
Mar 24, 2011 | 36.54 | 36.78 | 36.27 | 36.72 | 1,170,188 | +0.48(+1.33%) |
Mar 23, 2011 | 36.12 | 36.35 | 35.84 | 36.23 | 895,592 | -0.06(-0.18%) |
Mar 22, 2011 | 36.34 | 36.56 | 36.22 | 36.30 | 1,091,353 | +0.01(+0.02%) |
Mar 21, 2011 | 36.40 | 36.59 | 36.19 | 36.29 | 1,811,898 | +0.35(+0.98%) |
Mar 18, 2011 | 36.25 | 36.31 | 35.82 | 35.94 | 2,203,328 | +0.09(+0.26%) |
Mar 17, 2011 | 35.92 | 35.95 | 35.54 | 35.84 | 1,550,508 | +0.41(+1.16%) |
Mar 16, 2011 | 35.82 | 35.90 | 35.21 | 35.43 | 2,575,192 | -0.39(-1.07%) |
Mar 15, 2011 | 35.49 | 36.06 | 35.37 | 35.82 | 2,701,079 | -0.56(-1.53%) |
Mar 14, 2011 | 36.32 | 36.54 | 36.11 | 36.38 | 1,501,994 | -0.29(-0.79%) |
Mar 11, 2011 | 36.54 | 36.90 | 36.54 | 36.66 | 1,613,784 | +0.01(+0.02%) |
Mar 10, 2011 | 37.00 | 37.08 | 36.47 | 36.66 | 1,904,361 | -0.81(-2.15%) |
Mar 09, 2011 | 37.34 | 37.46 | 36.96 | 37.46 | 1,459,753 | +0.09(+0.25%) |
Mar 08, 2011 | 36.65 | 37.49 | 36.56 | 37.37 | 1,905,237 | +0.91(+2.51%) |
Mar 07, 2011 | 36.91 | 37.09 | 36.42 | 36.46 | 1,364,606 | -0.36(-0.97%) |
Mar 04, 2011 | 37.00 | 37.10 | 36.40 | 36.81 | 1,551,692 | -0.28(-0.75%) |
Mar 03, 2011 | 36.87 | 37.34 | 36.81 | 37.09 | 2,269,003 | +0.54(+1.49%) |
Mar 02, 2011 | 36.52 | 36.87 | 36.31 | 36.55 | 1,609,898 | -0.01(-0.02%) |
Mar 01, 2011 | 36.98 | 37.06 | 36.54 | 36.56 | 2,383,822 | -0.35(-0.95%) |
Feb 28, 2011 | 37.55 | 37.62 | 36.86 | 36.91 | 2,611,421 | -0.46(-1.23%) |
Feb 25, 2011 | 37.45 | 37.62 | 37.26 | 37.37 | 2,224,571 | +0.05(+0.13%) |
Feb 24, 2011 | 37.42 | 37.64 | 37.02 | 37.31 | 1,693,085 | -0.19(-0.50%) |
Feb 23, 2011 | 37.97 | 38.07 | 37.29 | 37.50 | 1,443,111 | -0.39(-1.04%) |
Feb 22, 2011 | 38.53 | 38.65 | 37.84 | 37.89 | 2,119,361 | -1.15(-2.93%) |
Feb 18, 2011 | 38.69 | 39.29 | 38.46 | 39.04 | 2,250,739 | +0.37(+0.94%) |
Feb 17, 2011 | 38.05 | 38.75 | 38.04 | 38.67 | 2,168,918 | +0.03(+0.07%) |
Feb 16, 2011 | 37.91 | 38.70 | 37.79 | 38.65 | 3,366,142 | +0.84(+2.21%) |
Feb 15, 2011 | 37.51 | 37.92 | 37.41 | 37.81 | 1,364,564 | +0.14(+0.36%) |
Feb 14, 2011 | 37.86 | 37.89 | 37.58 | 37.67 | 1,384,196 | -0.16(-0.42%) |
Feb 11, 2011 | 36.83 | 37.86 | 36.81 | 37.83 | 2,641,144 | +0.60(+1.61%) |
Feb 10, 2011 | 37.16 | 37.53 | 37.09 | 37.23 | 2,338,615 | -0.06(-0.17%) |
Feb 09, 2011 | 37.37 | 37.52 | 37.10 | 37.29 | 1,958,869 | -0.27(-0.72%) |
Feb 08, 2011 | 37.39 | 37.84 | 37.21 | 37.57 | 2,549,493 | +0.26(+0.71%) |
Feb 07, 2011 | 37.16 | 37.53 | 37.13 | 37.30 | 3,537,276 | +0.20(+0.54%) |
Feb 04, 2011 | 37.24 | 37.35 | 37.06 | 37.10 | 3,644,729 | -0.13(-0.35%) |
Feb 03, 2011 | 37.19 | 37.44 | 37.05 | 37.23 | 2,596,497 | +0.10(+0.27%) |
Feb 02, 2011 | 37.39 | 37.55 | 37.04 | 37.13 | 2,446,614 | -0.30(-0.80%) |
Feb 01, 2011 | 37.49 | 37.79 | 37.36 | 37.43 | 2,485,713 | +0.23(+0.62%) |
Jan 31, 2011 | 37.18 | 37.44 | 36.94 | 37.20 | 2,250,299 | +0.21(+0.56%) |
Jan 28, 2011 | 37.29 | 37.96 | 36.80 | 36.99 | 3,019,705 | -0.59(-1.56%) |
Jan 27, 2011 | 37.58 | 38.13 | 37.35 | 37.58 | 2,400,182 | -0.03(-0.08%) |
Jan 26, 2011 | 37.69 | 37.83 | 37.47 | 37.61 | 2,425,555 | -0.03(-0.08%) |
Jan 25, 2011 | 37.55 | 37.82 | 37.22 | 37.64 | 2,503,329 | +0.02(+0.06%) |
Jan 24, 2011 | 37.88 | 38.07 | 37.40 | 37.62 | 3,181,065 | -0.25(-0.66%) |
Jan 21, 2011 | 38.12 | 38.17 | 37.70 | 37.87 | 3,065,768 | +0.00(+0.00%) |
Jan 20, 2011 | 37.54 | 38.04 | 37.50 | 37.87 | 3,724,858 | +0.30(+0.80%) |
Jan 19, 2011 | 38.29 | 38.93 | 37.55 | 37.57 | 6,902,241 | -2.25(-5.66%) |
Jan 18, 2011 | 39.78 | 40.15 | 39.69 | 39.82 | 3,762,839 | -0.17(-0.43%) |
Jan 14, 2011 | 39.64 | 40.18 | 39.62 | 39.99 | 2,872,924 | +0.27(+0.68%) |
Jan 13, 2011 | 40.07 | 40.17 | 39.71 | 39.72 | 1,956,295 | -0.29(-0.72%) |
Jan 12, 2011 | 39.45 | 40.21 | 39.45 | 40.01 | 2,799,161 | +0.75(+1.91%) |
Jan 11, 2011 | 39.25 | 39.56 | 39.22 | 39.25 | 1,814,342 | +0.10(+0.26%) |
Jan 10, 2011 | 39.40 | 39.66 | 39.13 | 39.15 | 2,186,086 | -0.39(-1.00%) |
Jan 07, 2011 | 40.39 | 40.45 | 39.38 | 39.55 | 2,878,530 | -0.78(-1.93%) |
Jan 06, 2011 | 40.39 | 40.54 | 40.11 | 40.33 | 1,663,157 | -0.14(-0.35%) |
Jan 05, 2011 | 40.00 | 40.69 | 39.71 | 40.47 | 3,321,260 | +0.39(+0.98%) |
Jan 04, 2011 | 40.01 | 40.21 | 39.79 | 40.08 | 2,173,673 | +0.05(+0.13%) |