Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 22.86 | 22.94 | 22.69 | 22.76 | 1,922,245 | -0.11(-0.47%) |
Dec 29, 2011 | 22.71 | 22.96 | 22.64 | 22.86 | 1,282,357 | +0.28(+1.23%) |
Dec 28, 2011 | 23.06 | 23.06 | 22.49 | 22.59 | 1,205,301 | -0.35(-1.52%) |
Dec 27, 2011 | 23.16 | 23.16 | 22.76 | 22.94 | 2,091,850 | -0.21(-0.89%) |
Dec 23, 2011 | 23.05 | 23.27 | 22.91 | 23.14 | 1,415,254 | -0.53(-2.23%) |
Dec 21, 2011 | 23.44 | 23.69 | 23.21 | 23.67 | 2,184,116 | +0.29(+1.22%) |
Dec 20, 2011 | 23.61 | 23.77 | 23.26 | 23.39 | 3,775,240 | -0.01(-0.03%) |
Dec 19, 2011 | 23.99 | 24.01 | 23.32 | 23.39 | 2,709,483 | -0.88(-3.65%) |
Dec 16, 2011 | 24.64 | 24.75 | 24.12 | 24.28 | 3,704,347 | -0.20(-0.82%) |
Dec 15, 2011 | 24.26 | 24.57 | 23.81 | 24.48 | 2,607,184 | +0.32(+1.33%) |
Dec 14, 2011 | 24.91 | 24.91 | 24.12 | 24.16 | 2,091,478 | -0.69(-2.76%) |
Dec 13, 2011 | 26.13 | 26.13 | 24.78 | 24.84 | 2,117,493 | -1.11(-4.29%) |
Dec 12, 2011 | 26.41 | 26.41 | 25.80 | 25.95 | 1,186,915 | -0.28(-1.06%) |
Dec 09, 2011 | 26.05 | 26.40 | 25.94 | 26.23 | 1,153,541 | +0.24(+0.93%) |
Dec 08, 2011 | 26.30 | 26.63 | 25.95 | 25.99 | 2,026,734 | -0.44(-1.65%) |
Dec 07, 2011 | 26.43 | 26.54 | 26.05 | 26.43 | 1,743,946 | -0.07(-0.27%) |
Dec 06, 2011 | 26.33 | 26.65 | 25.95 | 26.50 | 1,748,671 | +0.25(+0.95%) |
Dec 05, 2011 | 26.03 | 26.42 | 25.89 | 26.25 | 1,696,359 | +0.53(+2.05%) |
Dec 02, 2011 | 25.53 | 26.03 | 25.37 | 25.72 | 1,532,045 | +0.46(+1.81%) |
Dec 01, 2011 | 25.63 | 25.75 | 25.23 | 25.26 | 1,655,202 | -0.29(-1.14%) |
Nov 30, 2011 | 25.50 | 25.68 | 25.34 | 25.55 | 1,882,963 | +0.74(+2.99%) |
Nov 29, 2011 | 25.17 | 25.34 | 24.81 | 24.81 | 1,270,942 | -0.24(-0.94%) |
Nov 28, 2011 | 25.07 | 25.62 | 24.80 | 25.05 | 1,459,813 | +0.68(+2.78%) |
Nov 25, 2011 | 24.54 | 24.73 | 24.36 | 24.37 | 408,011 | -0.08(-0.32%) |
Nov 23, 2011 | 24.80 | 24.82 | 24.36 | 24.45 | 1,531,628 | -0.46(-1.86%) |
Nov 22, 2011 | 25.11 | 25.16 | 24.67 | 24.91 | 1,419,312 | -0.13(-0.51%) |
Nov 21, 2011 | 25.55 | 25.55 | 24.77 | 25.04 | 1,921,524 | -0.67(-2.61%) |
Nov 18, 2011 | 25.51 | 25.82 | 25.30 | 25.71 | 1,439,783 | +0.44(+1.72%) |
Nov 17, 2011 | 25.93 | 25.95 | 25.18 | 25.28 | 1,766,702 | -0.62(-2.40%) |
Nov 16, 2011 | 26.48 | 26.52 | 25.85 | 25.90 | 1,692,145 | -0.67(-2.52%) |
Nov 15, 2011 | 26.18 | 26.71 | 26.08 | 26.57 | 1,003,092 | +0.27(+1.03%) |
Nov 14, 2011 | 26.64 | 26.70 | 26.18 | 26.30 | 932,078 | -0.36(-1.37%) |
Nov 11, 2011 | 26.55 | 26.82 | 26.34 | 26.66 | 1,356,999 | +0.44(+1.66%) |
Nov 10, 2011 | 26.23 | 26.52 | 25.84 | 26.23 | 2,371,615 | +0.21(+0.82%) |
Nov 09, 2011 | 27.26 | 27.37 | 25.49 | 26.01 | 4,659,502 | -1.78(-6.39%) |
Nov 08, 2011 | 27.65 | 27.81 | 27.35 | 27.79 | 1,329,911 | +0.17(+0.62%) |
Nov 07, 2011 | 27.54 | 27.84 | 27.25 | 27.62 | 1,444,064 | +0.03(+0.10%) |
Nov 04, 2011 | 27.66 | 27.82 | 27.16 | 27.59 | 1,482,479 | -0.20(-0.72%) |
Nov 03, 2011 | 27.65 | 27.85 | 27.08 | 27.79 | 2,249,407 | +0.30(+1.09%) |
Nov 02, 2011 | 27.35 | 27.55 | 27.05 | 27.49 | 2,783,001 | +0.44(+1.61%) |
Nov 01, 2011 | 26.48 | 27.37 | 26.23 | 27.05 | 3,535,451 | -0.11(-0.39%) |
Oct 31, 2011 | 27.05 | 27.46 | 26.83 | 27.16 | 3,063,933 | -0.01(-0.03%) |
Oct 28, 2011 | 27.50 | 27.63 | 26.78 | 27.17 | 3,144,790 | -0.51(-1.86%) |
Oct 27, 2011 | 27.15 | 27.97 | 27.09 | 27.68 | 3,670,154 | +1.16(+4.36%) |
Oct 26, 2011 | 26.06 | 26.73 | 25.70 | 26.53 | 3,388,428 | +0.78(+3.02%) |
Oct 25, 2011 | 26.26 | 26.34 | 25.70 | 25.75 | 2,431,216 | -0.57(-2.17%) |
Oct 24, 2011 | 25.13 | 26.34 | 25.06 | 26.32 | 3,439,492 | +1.28(+5.13%) |
Oct 21, 2011 | 25.20 | 25.32 | 24.70 | 25.03 | 3,037,160 | +0.09(+0.37%) |
Oct 20, 2011 | 24.47 | 25.01 | 24.46 | 24.94 | 2,342,411 | +0.51(+2.10%) |
Oct 19, 2011 | 24.83 | 24.92 | 24.35 | 24.43 | 2,124,906 | -0.37(-1.50%) |
Oct 18, 2011 | 24.33 | 24.96 | 23.90 | 24.80 | 5,330,937 | -0.17(-0.69%) |
Oct 17, 2011 | 23.94 | 25.16 | 23.44 | 24.97 | 4,978,444 | +0.17(+0.69%) |
Oct 14, 2011 | 24.57 | 24.81 | 24.12 | 24.80 | 2,767,200 | +0.29(+1.19%) |
Oct 13, 2011 | 24.74 | 25.07 | 24.46 | 24.51 | 2,673,168 | -0.36(-1.44%) |
Oct 12, 2011 | 24.97 | 25.13 | 24.58 | 24.86 | 3,744,561 | -0.01(-0.03%) |
Oct 11, 2011 | 24.53 | 25.05 | 24.16 | 24.87 | 3,164,998 | +0.08(+0.32%) |
Oct 10, 2011 | 24.04 | 24.81 | 23.99 | 24.79 | 2,169,342 | +1.06(+4.48%) |
Oct 07, 2011 | 23.91 | 24.26 | 23.69 | 23.73 | 3,355,907 | -0.19(-0.78%) |
Oct 06, 2011 | 23.81 | 24.02 | 23.69 | 23.91 | 2,051,820 | -0.03(-0.12%) |
Oct 05, 2011 | 23.00 | 24.00 | 22.96 | 23.94 | 4,247,825 | +0.91(+3.97%) |
Oct 04, 2011 | 22.53 | 23.55 | 22.38 | 23.03 | 3,895,774 | +0.20(+0.88%) |
Oct 03, 2011 | 23.05 | 23.62 | 22.81 | 22.83 | 3,400,829 | -0.44(-1.90%) |
Sep 30, 2011 | 24.00 | 24.11 | 23.24 | 23.27 | 3,511,704 | -1.01(-4.17%) |
Sep 29, 2011 | 24.36 | 24.58 | 23.88 | 24.28 | 2,894,891 | -0.03(-0.12%) |
Sep 28, 2011 | 24.98 | 25.13 | 24.27 | 24.31 | 2,411,995 | -0.68(-2.71%) |
Sep 27, 2011 | 25.38 | 25.61 | 24.88 | 24.99 | 2,708,974 | -0.04(-0.17%) |
Sep 26, 2011 | 24.80 | 25.07 | 24.42 | 25.03 | 2,582,540 | +0.45(+1.83%) |
Sep 23, 2011 | 24.33 | 24.73 | 24.28 | 24.58 | 2,387,593 | +0.17(+0.70%) |
Sep 22, 2011 | 24.10 | 24.53 | 23.70 | 24.41 | 4,301,750 | -0.29(-1.18%) |
Sep 21, 2011 | 25.18 | 25.48 | 24.70 | 24.71 | 2,129,191 | -0.52(-2.07%) |
Sep 20, 2011 | 25.59 | 25.67 | 25.18 | 25.23 | 2,225,102 | -0.27(-1.06%) |
Sep 19, 2011 | 25.38 | 25.70 | 25.17 | 25.50 | 1,849,725 | -0.21(-0.80%) |
Sep 16, 2011 | 25.90 | 26.20 | 25.47 | 25.70 | 6,957,586 | -0.09(-0.36%) |
Sep 15, 2011 | 26.54 | 26.62 | 25.71 | 25.80 | 3,002,641 | -0.65(-2.46%) |
Sep 14, 2011 | 25.88 | 26.70 | 25.48 | 26.45 | 4,931,478 | +0.74(+2.86%) |
Sep 13, 2011 | 25.33 | 25.87 | 25.19 | 25.71 | 3,424,992 | +0.17(+0.67%) |
Sep 12, 2011 | 25.50 | 25.69 | 25.07 | 25.54 | 4,248,427 | -0.35(-1.35%) |
Sep 09, 2011 | 25.61 | 25.99 | 25.38 | 25.89 | 2,962,600 | -0.07(-0.27%) |
Sep 08, 2011 | 25.68 | 26.14 | 25.63 | 25.96 | 2,479,290 | +0.04(+0.17%) |
Sep 07, 2011 | 25.70 | 25.94 | 25.61 | 25.92 | 2,561,271 | +0.59(+2.31%) |
Sep 06, 2011 | 25.34 | 25.53 | 24.98 | 25.33 | 2,906,235 | -0.71(-2.71%) |
Sep 02, 2011 | 26.41 | 26.58 | 26.00 | 26.04 | 1,335,426 | -0.87(-3.24%) |
Sep 01, 2011 | 27.77 | 27.85 | 26.88 | 26.91 | 2,069,225 | -0.74(-2.66%) |
Aug 31, 2011 | 27.32 | 27.77 | 27.18 | 27.65 | 3,277,894 | +0.47(+1.73%) |
Aug 30, 2011 | 26.82 | 27.36 | 26.76 | 27.18 | 2,225,158 | +0.29(+1.06%) |
Aug 29, 2011 | 26.54 | 27.05 | 26.40 | 26.89 | 2,981,355 | +0.61(+2.34%) |
Aug 26, 2011 | 26.32 | 26.52 | 25.66 | 26.28 | 2,834,840 | -0.16(-0.62%) |
Aug 25, 2011 | 27.30 | 27.39 | 26.44 | 26.44 | 2,143,544 | -0.67(-2.47%) |
Aug 24, 2011 | 26.73 | 27.26 | 26.65 | 27.11 | 2,270,619 | +0.29(+1.06%) |
Aug 23, 2011 | 26.26 | 26.90 | 25.93 | 26.83 | 2,926,694 | +0.63(+2.40%) |
Aug 22, 2011 | 26.52 | 26.58 | 26.03 | 26.20 | 1,982,742 | +0.20(+0.77%) |
Aug 19, 2011 | 25.23 | 26.60 | 25.11 | 26.00 | 3,446,139 | +0.51(+1.99%) |
Aug 18, 2011 | 26.04 | 26.31 | 25.26 | 25.49 | 2,773,489 | -1.28(-4.80%) |
Aug 17, 2011 | 27.00 | 27.17 | 26.62 | 26.78 | 2,846,188 | +0.00(+0.00%) |
Aug 16, 2011 | 26.61 | 27.23 | 26.58 | 26.78 | 3,445,673 | -0.26(-0.95%) |
Aug 15, 2011 | 26.92 | 27.12 | 26.65 | 27.03 | 2,402,194 | +0.31(+1.15%) |
Aug 12, 2011 | 26.43 | 26.95 | 26.14 | 26.73 | 2,894,334 | +0.36(+1.35%) |
Aug 11, 2011 | 25.54 | 26.65 | 25.38 | 26.37 | 4,393,325 | +1.03(+4.08%) |
Aug 10, 2011 | 25.13 | 26.12 | 24.91 | 25.33 | 5,815,749 | -0.13(-0.50%) |
Aug 09, 2011 | 25.23 | 25.50 | 24.13 | 25.46 | 5,816,153 | +0.84(+3.42%) |
Aug 08, 2011 | 26.06 | 26.31 | 24.59 | 24.62 | 4,253,615 | -1.96(-7.38%) |
Aug 05, 2011 | 26.85 | 27.19 | 25.96 | 26.58 | 3,832,543 | -0.01(-0.05%) |
Aug 04, 2011 | 27.37 | 27.48 | 26.60 | 26.60 | 3,163,713 | -1.00(-3.62%) |
Aug 03, 2011 | 27.08 | 27.70 | 26.86 | 27.60 | 3,229,748 | +0.58(+2.14%) |
Aug 02, 2011 | 27.92 | 27.95 | 27.02 | 27.02 | 3,121,082 | -1.12(-3.98%) |
Aug 01, 2011 | 28.40 | 28.45 | 27.85 | 28.14 | 3,203,487 | -0.09(-0.33%) |
Jul 29, 2011 | 28.08 | 28.42 | 27.90 | 28.23 | 2,771,104 | -0.10(-0.35%) |
Jul 28, 2011 | 28.37 | 28.79 | 28.19 | 28.33 | 2,561,464 | -0.14(-0.48%) |
Jul 27, 2011 | 28.67 | 28.81 | 28.32 | 28.47 | 3,809,899 | -0.29(-1.02%) |
Jul 26, 2011 | 28.92 | 28.97 | 28.62 | 28.76 | 2,422,961 | -0.09(-0.30%) |
Jul 25, 2011 | 28.72 | 29.10 | 28.52 | 28.84 | 3,968,866 | -0.06(-0.20%) |
Jul 22, 2011 | 28.81 | 29.07 | 28.30 | 28.90 | 3,656,464 | +0.74(+2.64%) |
Jul 21, 2011 | 28.17 | 28.42 | 28.03 | 28.16 | 2,646,622 | +0.06(+0.23%) |
Jul 20, 2011 | 28.12 | 28.31 | 27.95 | 28.10 | 2,195,609 | -0.03(-0.10%) |
Jul 19, 2011 | 28.23 | 28.35 | 27.67 | 28.12 | 5,355,517 | +0.01(+0.03%) |
Jul 18, 2011 | 29.32 | 29.47 | 28.05 | 28.12 | 9,819,835 | -1.41(-4.76%) |
Jul 15, 2011 | 29.93 | 30.24 | 29.29 | 29.52 | 8,229,622 | +0.04(+0.15%) |
Jul 14, 2011 | 30.39 | 30.39 | 29.44 | 29.48 | 5,739,820 | -0.77(-2.55%) |
Jul 13, 2011 | 31.02 | 31.09 | 30.23 | 30.25 | 2,839,975 | -0.61(-1.99%) |
Jul 12, 2011 | 30.67 | 31.12 | 30.67 | 30.86 | 2,065,281 | +0.11(+0.37%) |
Jul 11, 2011 | 31.43 | 31.43 | 30.63 | 30.75 | 3,248,282 | -1.11(-3.49%) |
Jul 08, 2011 | 32.21 | 32.26 | 31.45 | 31.86 | 1,959,042 | -0.74(-2.26%) |
Jul 07, 2011 | 32.62 | 32.78 | 32.30 | 32.60 | 1,397,735 | +0.18(+0.55%) |
Jul 06, 2011 | 32.81 | 32.83 | 32.26 | 32.42 | 1,931,738 | -0.41(-1.24%) |
Jul 05, 2011 | 32.33 | 32.83 | 32.26 | 32.83 | 2,262,359 | +0.53(+1.64%) |
Jul 01, 2011 | 31.44 | 32.33 | 31.44 | 32.30 | 2,029,385 | +0.95(+3.03%) |
Jun 30, 2011 | 31.69 | 31.83 | 31.26 | 31.35 | 2,940,530 | -0.30(-0.95%) |
Jun 29, 2011 | 31.93 | 31.97 | 31.50 | 31.65 | 1,129,713 | -0.19(-0.61%) |
Jun 28, 2011 | 31.62 | 31.87 | 31.25 | 31.84 | 1,477,559 | +0.62(+1.99%) |
Jun 27, 2011 | 31.01 | 31.41 | 30.99 | 31.22 | 1,137,224 | +0.29(+0.92%) |
Jun 24, 2011 | 31.24 | 31.39 | 30.80 | 30.94 | 990,974 | -0.21(-0.69%) |
Jun 23, 2011 | 30.99 | 31.30 | 30.82 | 31.15 | 1,582,083 | -0.14(-0.46%) |
Jun 22, 2011 | 31.21 | 31.49 | 31.19 | 31.29 | 1,767,287 | -0.09(-0.30%) |
Jun 21, 2011 | 31.50 | 31.76 | 31.34 | 31.39 | 1,218,287 | -0.06(-0.20%) |
Jun 20, 2011 | 31.38 | 31.47 | 30.84 | 31.45 | 948,532 | +0.51(+1.64%) |
Jun 17, 2011 | 31.30 | 31.41 | 30.94 | 30.94 | 1,209,762 | -0.08(-0.25%) |
Jun 16, 2011 | 31.04 | 31.40 | 30.90 | 31.02 | 1,173,219 | -0.09(-0.30%) |
Jun 15, 2011 | 30.84 | 31.19 | 30.79 | 31.11 | 1,875,231 | +0.02(+0.07%) |
Jun 14, 2011 | 30.94 | 31.31 | 30.89 | 31.09 | 1,516,676 | +0.47(+1.54%) |
Jun 13, 2011 | 30.49 | 30.81 | 30.47 | 30.62 | 1,545,606 | +0.17(+0.56%) |
Jun 10, 2011 | 30.73 | 30.83 | 30.42 | 30.45 | 1,147,452 | -0.46(-1.50%) |
Jun 09, 2011 | 30.79 | 31.12 | 30.71 | 30.91 | 1,050,267 | +0.21(+0.70%) |
Jun 08, 2011 | 31.04 | 31.09 | 30.64 | 30.70 | 1,272,695 | -0.36(-1.17%) |
Jun 07, 2011 | 31.77 | 32.03 | 31.02 | 31.06 | 2,234,674 | -0.59(-1.85%) |
Jun 06, 2011 | 31.56 | 31.71 | 31.31 | 31.65 | 2,311,329 | -0.01(-0.02%) |
Jun 03, 2011 | 31.88 | 31.93 | 31.39 | 31.66 | 3,000,055 | -1.89(-5.64%) |
May 24, 2011 | 33.88 | 33.90 | 33.43 | 33.55 | 1,418,743 | -0.29(-0.84%) |
May 23, 2011 | 33.41 | 34.07 | 33.30 | 33.83 | 1,243,618 | -0.06(-0.17%) |
May 20, 2011 | 34.17 | 34.17 | 33.59 | 33.89 | 987,357 | -0.34(-1.00%) |
May 19, 2011 | 33.85 | 34.29 | 33.77 | 34.23 | 1,266,882 | +0.33(+0.97%) |
May 18, 2011 | 33.55 | 33.95 | 33.45 | 33.90 | 937,329 | +0.41(+1.24%) |
May 17, 2011 | 33.96 | 34.15 | 33.43 | 33.49 | 1,894,393 | -0.63(-1.84%) |
May 16, 2011 | 34.15 | 34.33 | 34.08 | 34.12 | 898,439 | -0.17(-0.50%) |
May 13, 2011 | 34.48 | 34.56 | 34.23 | 34.29 | 1,197,519 | -0.20(-0.58%) |
May 12, 2011 | 33.89 | 34.50 | 33.89 | 34.49 | 1,824,438 | +0.44(+1.28%) |
May 11, 2011 | 33.98 | 34.20 | 33.87 | 34.05 | 1,431,632 | +0.08(+0.23%) |
May 10, 2011 | 33.45 | 34.06 | 33.45 | 33.98 | 845,680 | +0.49(+1.47%) |
May 09, 2011 | 33.74 | 33.85 | 33.48 | 33.48 | 894,826 | -0.30(-0.89%) |
May 06, 2011 | 33.94 | 34.16 | 33.63 | 33.78 | 1,414,751 | +0.03(+0.08%) |
May 05, 2011 | 33.60 | 34.20 | 33.58 | 33.75 | 1,731,111 | -0.13(-0.38%) |
May 04, 2011 | 33.41 | 33.95 | 33.41 | 33.88 | 1,892,549 | +0.39(+1.15%) |
May 03, 2011 | 33.51 | 33.65 | 33.29 | 33.50 | 1,822,975 | -0.17(-0.52%) |
May 02, 2011 | 33.68 | 33.90 | 33.45 | 33.67 | 2,215,677 | +0.25(+0.74%) |
Apr 29, 2011 | 33.25 | 33.49 | 33.15 | 33.43 | 2,225,653 | +0.27(+0.81%) |
Apr 28, 2011 | 32.79 | 33.25 | 32.79 | 33.16 | 1,406,337 | +0.18(+0.55%) |
Apr 27, 2011 | 32.91 | 33.06 | 32.79 | 32.98 | 1,580,087 | +0.05(+0.15%) |
Apr 26, 2011 | 32.77 | 33.15 | 32.61 | 32.93 | 2,215,673 | +0.34(+1.05%) |
Apr 25, 2011 | 31.62 | 32.59 | 31.48 | 32.58 | 2,259,215 | +0.79(+2.49%) |
Apr 21, 2011 | 32.11 | 32.11 | 31.71 | 31.79 | 1,813,009 | -0.26(-0.80%) |
Apr 20, 2011 | 31.96 | 32.13 | 31.69 | 32.05 | 2,468,574 | +0.49(+1.56%) |
Apr 19, 2011 | 31.68 | 31.86 | 31.46 | 31.56 | 1,580,449 | -0.06(-0.20%) |
Apr 18, 2011 | 31.58 | 31.84 | 31.40 | 31.62 | 1,804,550 | -0.35(-1.09%) |
Apr 15, 2011 | 31.91 | 32.52 | 31.60 | 31.97 | 3,102,017 | +0.29(+0.90%) |
Apr 14, 2011 | 32.41 | 32.83 | 31.47 | 31.69 | 5,760,729 | -0.99(-3.04%) |
Apr 13, 2011 | 32.66 | 32.88 | 32.47 | 32.68 | 2,030,377 | +0.09(+0.26%) |
Apr 12, 2011 | 33.19 | 33.44 | 32.51 | 32.59 | 2,735,783 | -0.90(-2.68%) |
Apr 11, 2011 | 33.44 | 33.84 | 33.38 | 33.49 | 1,169,224 | +0.06(+0.19%) |
Apr 08, 2011 | 33.96 | 34.02 | 33.33 | 33.43 | 1,512,936 | -0.32(-0.95%) |
Apr 07, 2011 | 33.62 | 33.97 | 33.47 | 33.75 | 837,532 | +0.02(+0.06%) |
Apr 06, 2011 | 33.68 | 33.99 | 33.63 | 33.73 | 1,190,390 | +0.10(+0.30%) |
Apr 05, 2011 | 33.55 | 33.65 | 33.02 | 33.63 | 2,990,951 | -0.05(-0.15%) |
Apr 04, 2011 | 33.86 | 33.92 | 33.55 | 33.68 | 1,416,543 | -0.14(-0.42%) |
Apr 01, 2011 | 33.65 | 33.98 | 33.65 | 33.82 | 1,608,592 | +0.39(+1.17%) |
Mar 31, 2011 | 33.69 | 33.84 | 33.41 | 33.43 | 1,495,908 | -0.33(-0.97%) |
Mar 30, 2011 | 33.60 | 33.83 | 33.43 | 33.75 | 1,330,202 | +0.33(+0.98%) |
Mar 29, 2011 | 33.38 | 33.55 | 33.12 | 33.43 | 2,982,016 | +0.06(+0.19%) |
Mar 28, 2011 | 33.71 | 33.80 | 33.36 | 33.36 | 655,255 | -0.34(-1.00%) |
Mar 25, 2011 | 33.47 | 33.90 | 33.31 | 33.70 | 729,138 | +0.24(+0.73%) |
Mar 24, 2011 | 33.07 | 33.50 | 32.93 | 33.45 | 821,270 | +0.47(+1.43%) |
Mar 23, 2011 | 32.80 | 33.09 | 32.38 | 32.98 | 665,728 | +0.17(+0.52%) |
Mar 22, 2011 | 33.27 | 33.33 | 32.81 | 32.81 | 962,367 | -0.51(-1.54%) |
Mar 21, 2011 | 33.43 | 33.53 | 33.13 | 33.33 | 1,082,668 | +0.30(+0.91%) |
Mar 18, 2011 | 33.11 | 33.18 | 32.89 | 33.03 | 1,559,137 | +0.36(+1.11%) |
Mar 17, 2011 | 32.99 | 33.01 | 32.61 | 32.66 | 1,650,260 | +0.11(+0.33%) |
Mar 16, 2011 | 32.84 | 32.96 | 32.46 | 32.56 | 1,805,431 | -0.30(-0.91%) |
Mar 15, 2011 | 32.81 | 33.08 | 32.53 | 32.86 | 2,339,807 | -0.46(-1.37%) |
Mar 14, 2011 | 33.30 | 33.54 | 33.10 | 33.31 | 1,344,518 | -0.13(-0.38%) |
Mar 11, 2011 | 33.35 | 33.54 | 33.15 | 33.44 | 1,701,984 | -0.04(-0.13%) |
Mar 10, 2011 | 33.48 | 33.73 | 33.29 | 33.48 | 1,634,010 | -0.29(-0.87%) |
Mar 09, 2011 | 33.63 | 33.80 | 33.39 | 33.78 | 1,504,322 | +0.00(+0.00%) |
Mar 08, 2011 | 33.65 | 33.89 | 33.49 | 33.78 | 1,634,439 | +0.24(+0.70%) |
Mar 07, 2011 | 33.46 | 33.69 | 33.22 | 33.54 | 2,872,817 | +0.29(+0.88%) |
Mar 04, 2011 | 32.93 | 33.31 | 32.83 | 33.25 | 2,601,190 | +0.33(+1.00%) |
Mar 03, 2011 | 32.30 | 33.02 | 32.26 | 32.92 | 1,178,967 | +0.81(+2.51%) |
Mar 02, 2011 | 31.64 | 32.18 | 31.49 | 32.11 | 1,320,140 | +0.31(+0.99%) |
Mar 01, 2011 | 32.01 | 32.23 | 31.79 | 31.80 | 1,871,534 | -0.24(-0.76%) |
Feb 28, 2011 | 31.86 | 32.18 | 31.78 | 32.04 | 1,510,803 | +0.21(+0.65%) |
Feb 25, 2011 | 31.46 | 31.90 | 31.34 | 31.84 | 1,433,486 | +0.41(+1.29%) |
Feb 24, 2011 | 31.38 | 31.64 | 31.03 | 31.43 | 1,793,817 | -0.04(-0.14%) |
Feb 23, 2011 | 32.05 | 32.11 | 31.26 | 31.47 | 2,124,679 | -0.66(-2.04%) |
Feb 22, 2011 | 32.30 | 32.52 | 31.99 | 32.13 | 1,455,863 | -0.51(-1.57%) |
Feb 18, 2011 | 32.48 | 32.73 | 32.48 | 32.64 | 1,277,456 | +0.09(+0.29%) |
Feb 17, 2011 | 31.82 | 32.94 | 31.81 | 32.55 | 2,077,735 | +0.61(+1.90%) |
Feb 16, 2011 | 31.75 | 32.11 | 31.56 | 31.94 | 3,155,527 | +0.36(+1.15%) |
Feb 15, 2011 | 31.96 | 32.12 | 31.43 | 31.58 | 2,323,048 | -0.59(-1.84%) |
Feb 14, 2011 | 32.31 | 32.31 | 32.05 | 32.17 | 1,633,970 | -0.26(-0.81%) |
Feb 11, 2011 | 32.44 | 32.65 | 32.34 | 32.43 | 1,642,133 | -0.17(-0.53%) |
Feb 10, 2011 | 32.39 | 32.63 | 32.25 | 32.61 | 1,295,329 | +0.13(+0.40%) |
Feb 09, 2011 | 32.63 | 32.84 | 32.33 | 32.48 | 1,465,162 | -0.23(-0.70%) |
Feb 08, 2011 | 32.53 | 32.72 | 32.26 | 32.71 | 1,074,435 | +0.14(+0.44%) |
Feb 07, 2011 | 31.01 | 32.70 | 31.01 | 32.56 | 3,066,734 | +0.58(+1.81%) |
Feb 04, 2011 | 31.94 | 32.15 | 31.71 | 31.98 | 1,560,850 | +0.17(+0.54%) |
Feb 03, 2011 | 30.90 | 31.91 | 30.90 | 31.81 | 2,940,600 | +0.85(+2.74%) |
Feb 02, 2011 | 31.25 | 31.55 | 30.75 | 30.96 | 2,747,422 | -0.34(-1.07%) |
Feb 01, 2011 | 31.66 | 31.75 | 31.03 | 31.30 | 3,307,980 | -0.16(-0.52%) |
Jan 31, 2011 | 31.46 | 31.62 | 31.26 | 31.46 | 1,823,048 | +0.13(+0.41%) |
Jan 28, 2011 | 31.96 | 32.15 | 31.26 | 31.34 | 1,539,967 | -0.76(-2.38%) |
Jan 27, 2011 | 31.95 | 32.18 | 31.84 | 32.10 | 1,412,682 | +0.09(+0.29%) |
Jan 26, 2011 | 31.79 | 32.10 | 31.68 | 32.01 | 1,979,355 | +0.30(+0.95%) |
Jan 25, 2011 | 31.71 | 31.79 | 31.26 | 31.71 | 2,148,676 | -0.04(-0.13%) |
Jan 24, 2011 | 31.80 | 31.84 | 31.36 | 31.75 | 2,721,158 | -0.09(-0.27%) |
Jan 21, 2011 | 32.11 | 32.31 | 31.79 | 31.84 | 2,265,523 | -0.04(-0.11%) |
Jan 20, 2011 | 31.73 | 31.94 | 31.59 | 31.87 | 1,958,515 | +0.08(+0.25%) |
Jan 19, 2011 | 31.47 | 31.98 | 31.41 | 31.79 | 2,769,930 | +0.36(+1.14%) |
Jan 18, 2011 | 31.58 | 31.73 | 31.16 | 31.44 | 3,835,780 | -0.31(-0.99%) |
Jan 14, 2011 | 30.59 | 32.35 | 30.36 | 31.75 | 9,361,563 | -0.11(-0.36%) |
Jan 13, 2011 | 32.05 | 32.07 | 31.55 | 31.86 | 3,116,703 | -0.28(-0.87%) |
Jan 12, 2011 | 32.97 | 32.98 | 32.08 | 32.14 | 3,241,922 | -0.68(-2.07%) |
Jan 11, 2011 | 33.07 | 33.52 | 32.74 | 32.82 | 3,330,471 | +0.01(+0.02%) |
Jan 10, 2011 | 32.81 | 32.98 | 32.55 | 32.81 | 2,039,138 | -0.06(-0.20%) |
Jan 07, 2011 | 32.96 | 33.19 | 32.61 | 32.88 | 2,175,049 | +0.01(+0.04%) |
Jan 06, 2011 | 33.06 | 33.06 | 32.38 | 32.86 | 2,405,795 | -0.14(-0.41%) |
Jan 05, 2011 | 32.59 | 33.23 | 32.32 | 33.00 | 1,994,165 | +0.16(+0.50%) |
Jan 04, 2011 | 33.24 | 33.25 | 32.33 | 32.83 | 2,162,202 | -0.44(-1.33%) |