Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 33.77 | 33.91 | 33.59 | 33.59 | 2,189,850 | -0.32(-0.96%) |
Dec 29, 2011 | 33.65 | 34.03 | 33.64 | 33.91 | 3,046,213 | +0.34(+1.02%) |
Dec 28, 2011 | 33.77 | 33.81 | 33.41 | 33.57 | 3,172,373 | -0.18(-0.54%) |
Dec 27, 2011 | 33.59 | 33.85 | 33.46 | 33.75 | 3,801,926 | +0.15(+0.46%) |
Dec 23, 2011 | 33.33 | 33.60 | 33.30 | 33.60 | 3,374,254 | +0.34(+1.01%) |
Dec 21, 2011 | 33.29 | 33.41 | 33.01 | 33.26 | 7,441,442 | +0.06(+0.19%) |
Dec 20, 2011 | 33.07 | 33.36 | 32.96 | 33.20 | 6,999,169 | +0.42(+1.27%) |
Dec 19, 2011 | 32.85 | 33.10 | 32.70 | 32.78 | 4,374,277 | -0.06(-0.17%) |
Dec 16, 2011 | 33.00 | 33.10 | 32.72 | 32.84 | 7,660,655 | +0.11(+0.35%) |
Dec 15, 2011 | 32.92 | 33.05 | 32.53 | 32.73 | 5,378,393 | +0.07(+0.23%) |
Dec 14, 2011 | 33.13 | 33.39 | 32.49 | 32.65 | 8,239,846 | -0.52(-1.56%) |
Dec 13, 2011 | 33.58 | 33.68 | 33.10 | 33.17 | 7,312,773 | -0.39(-1.15%) |
Dec 12, 2011 | 32.78 | 33.61 | 32.57 | 33.56 | 9,118,219 | +0.57(+1.73%) |
Dec 09, 2011 | 33.07 | 33.33 | 32.86 | 32.99 | 7,295,025 | +0.27(+0.82%) |
Dec 08, 2011 | 32.92 | 33.55 | 32.66 | 32.72 | 8,124,636 | -0.30(-0.90%) |
Dec 07, 2011 | 32.71 | 33.07 | 32.47 | 33.02 | 8,243,410 | +0.39(+1.19%) |
Dec 06, 2011 | 32.47 | 32.72 | 32.11 | 32.63 | 5,372,669 | +0.14(+0.42%) |
Dec 05, 2011 | 32.36 | 32.58 | 32.22 | 32.49 | 5,759,655 | +0.48(+1.49%) |
Dec 02, 2011 | 32.23 | 32.37 | 31.92 | 32.02 | 5,185,304 | -0.02(-0.07%) |
Dec 01, 2011 | 31.93 | 32.18 | 31.81 | 32.04 | 5,968,717 | +0.14(+0.45%) |
Nov 30, 2011 | 31.91 | 32.16 | 31.66 | 31.90 | 6,729,464 | +0.65(+2.10%) |
Nov 29, 2011 | 31.07 | 31.32 | 31.05 | 31.24 | 4,268,904 | +0.20(+0.64%) |
Nov 28, 2011 | 30.64 | 31.16 | 30.54 | 31.04 | 5,621,431 | +1.04(+3.45%) |
Nov 25, 2011 | 30.29 | 30.36 | 29.90 | 30.01 | 3,855,119 | -0.26(-0.86%) |
Nov 23, 2011 | 30.79 | 30.87 | 30.24 | 30.27 | 4,751,408 | -0.76(-2.44%) |
Nov 22, 2011 | 30.52 | 31.49 | 30.37 | 31.03 | 7,852,231 | +0.58(+1.91%) |
Nov 21, 2011 | 30.26 | 30.59 | 29.98 | 30.45 | 4,252,884 | -0.20(-0.65%) |
Nov 18, 2011 | 30.70 | 30.78 | 30.41 | 30.64 | 5,522,325 | +0.04(+0.13%) |
Nov 17, 2011 | 30.88 | 31.13 | 30.23 | 30.60 | 4,794,397 | -0.41(-1.32%) |
Nov 16, 2011 | 31.30 | 31.54 | 30.97 | 31.01 | 4,544,470 | -0.52(-1.66%) |
Nov 15, 2011 | 31.46 | 31.67 | 31.20 | 31.54 | 3,246,303 | +0.07(+0.22%) |
Nov 14, 2011 | 31.62 | 31.76 | 31.42 | 31.47 | 3,357,984 | -0.30(-0.93%) |
Nov 11, 2011 | 31.42 | 31.85 | 31.26 | 31.77 | 4,285,946 | +0.61(+1.95%) |
Nov 10, 2011 | 31.45 | 31.45 | 30.90 | 31.16 | 5,794,886 | -0.04(-0.13%) |
Nov 09, 2011 | 30.98 | 31.65 | 30.91 | 31.20 | 11,104,832 | -0.47(-1.47%) |
Nov 08, 2011 | 31.22 | 31.75 | 30.97 | 31.66 | 7,032,263 | +0.57(+1.83%) |
Nov 07, 2011 | 30.82 | 31.16 | 30.60 | 31.09 | 6,182,411 | +0.37(+1.20%) |
Nov 04, 2011 | 30.75 | 31.06 | 30.37 | 30.72 | 6,949,568 | -0.03(-0.11%) |
Nov 03, 2011 | 30.52 | 30.80 | 30.17 | 30.76 | 5,456,243 | +0.51(+1.67%) |
Nov 02, 2011 | 30.22 | 30.37 | 29.92 | 30.25 | 5,828,962 | +0.30(+1.01%) |
Nov 01, 2011 | 29.89 | 30.31 | 29.69 | 29.95 | 7,259,784 | -0.54(-1.77%) |
Oct 31, 2011 | 30.60 | 31.03 | 30.49 | 30.49 | 4,455,413 | -0.32(-1.05%) |
Oct 28, 2011 | 30.92 | 31.16 | 30.35 | 30.82 | 5,758,212 | -0.14(-0.46%) |
Oct 27, 2011 | 30.92 | 31.24 | 30.58 | 30.96 | 6,217,527 | +0.76(+2.53%) |
Oct 26, 2011 | 30.42 | 30.66 | 29.56 | 30.19 | 6,084,392 | +0.12(+0.40%) |
Oct 25, 2011 | 30.26 | 30.69 | 29.97 | 30.08 | 4,215,565 | -0.36(-1.18%) |
Oct 24, 2011 | 30.58 | 30.63 | 30.26 | 30.43 | 5,480,763 | -0.15(-0.50%) |
Oct 21, 2011 | 30.20 | 30.68 | 30.08 | 30.59 | 7,612,056 | +0.90(+3.03%) |
Oct 20, 2011 | 29.44 | 29.86 | 29.16 | 29.69 | 6,704,147 | +0.31(+1.05%) |
Oct 19, 2011 | 29.77 | 29.88 | 29.20 | 29.38 | 5,779,536 | -0.38(-1.26%) |
Oct 18, 2011 | 29.15 | 30.07 | 28.80 | 29.76 | 6,300,007 | +0.65(+2.25%) |
Oct 17, 2011 | 29.47 | 29.59 | 29.03 | 29.10 | 6,789,072 | -0.57(-1.94%) |
Oct 14, 2011 | 30.01 | 30.08 | 29.36 | 29.68 | 8,469,611 | -0.27(-0.89%) |
Oct 13, 2011 | 28.90 | 30.15 | 28.86 | 29.94 | 11,668,623 | +0.90(+3.10%) |
Oct 12, 2011 | 29.57 | 30.06 | 29.01 | 29.04 | 9,881,614 | -0.32(-1.10%) |
Oct 11, 2011 | 28.74 | 29.41 | 28.72 | 29.37 | 6,828,352 | +0.55(+1.93%) |
Oct 10, 2011 | 28.19 | 28.96 | 28.14 | 28.81 | 6,859,745 | +0.94(+3.37%) |
Oct 07, 2011 | 27.91 | 28.20 | 27.74 | 27.87 | 9,173,255 | -0.05(-0.18%) |
Oct 06, 2011 | 27.35 | 27.95 | 27.31 | 27.92 | 12,698,279 | +0.68(+2.51%) |
Oct 05, 2011 | 28.16 | 28.42 | 27.06 | 27.24 | 25,029,532 | -0.75(-2.67%) |
Oct 04, 2011 | 26.94 | 28.05 | 26.69 | 27.99 | 13,049,661 | +0.56(+2.04%) |
Oct 03, 2011 | 28.06 | 28.33 | 27.40 | 27.43 | 11,318,112 | -0.53(-1.90%) |
Sep 30, 2011 | 27.51 | 28.99 | 27.45 | 27.96 | 16,139,417 | -0.08(-0.30%) |
Sep 29, 2011 | 30.24 | 30.28 | 27.39 | 28.04 | 21,120,852 | -1.72(-5.76%) |
Sep 28, 2011 | 30.26 | 30.87 | 29.69 | 29.76 | 7,170,401 | -0.45(-1.48%) |
Sep 27, 2011 | 30.35 | 30.98 | 30.05 | 30.20 | 7,232,182 | +0.43(+1.44%) |
Sep 26, 2011 | 29.45 | 29.86 | 28.79 | 29.77 | 7,582,687 | +0.53(+1.82%) |
Sep 23, 2011 | 28.86 | 29.49 | 28.49 | 29.24 | 7,177,652 | +0.39(+1.35%) |
Sep 22, 2011 | 28.90 | 29.30 | 28.48 | 28.85 | 11,313,065 | -0.89(-3.01%) |
Sep 21, 2011 | 31.00 | 31.07 | 29.71 | 29.75 | 8,845,913 | -1.13(-3.65%) |
Sep 20, 2011 | 31.08 | 31.53 | 30.61 | 30.87 | 6,054,051 | -0.13(-0.42%) |
Sep 19, 2011 | 30.09 | 31.13 | 29.90 | 31.00 | 7,415,100 | +0.52(+1.71%) |
Sep 16, 2011 | 30.73 | 30.73 | 30.15 | 30.48 | 8,008,254 | +0.11(+0.37%) |
Sep 15, 2011 | 30.47 | 30.58 | 30.19 | 30.37 | 4,991,314 | +0.20(+0.66%) |
Sep 14, 2011 | 29.76 | 30.59 | 29.41 | 30.17 | 5,490,603 | +0.61(+2.05%) |
Sep 13, 2011 | 29.50 | 29.73 | 29.32 | 29.56 | 5,825,806 | +0.10(+0.33%) |
Sep 12, 2011 | 28.78 | 29.49 | 28.60 | 29.47 | 7,279,352 | +0.30(+1.03%) |
Sep 09, 2011 | 29.84 | 29.84 | 28.87 | 29.17 | 8,591,081 | -1.04(-3.45%) |
Sep 08, 2011 | 30.30 | 30.59 | 30.06 | 30.21 | 4,665,132 | -0.23(-0.76%) |
Sep 07, 2011 | 30.06 | 30.44 | 29.75 | 30.44 | 5,752,547 | +0.71(+2.40%) |
Sep 06, 2011 | 29.06 | 29.78 | 28.86 | 29.73 | 6,386,468 | -0.07(-0.25%) |
Sep 02, 2011 | 29.94 | 30.23 | 29.54 | 29.80 | 6,944,915 | -0.68(-2.23%) |
Sep 01, 2011 | 30.75 | 30.78 | 30.23 | 30.48 | 6,370,750 | -0.29(-0.96%) |
Aug 31, 2011 | 30.81 | 31.02 | 30.50 | 30.78 | 5,979,352 | +0.20(+0.65%) |
Aug 30, 2011 | 30.48 | 30.78 | 30.29 | 30.58 | 5,976,790 | +0.01(+0.04%) |
Aug 29, 2011 | 30.31 | 30.57 | 30.23 | 30.57 | 5,402,469 | +0.70(+2.33%) |
Aug 26, 2011 | 29.13 | 30.02 | 28.81 | 29.87 | 7,489,119 | +0.60(+2.05%) |
Aug 25, 2011 | 30.04 | 30.29 | 29.06 | 29.27 | 8,692,403 | -0.76(-2.53%) |
Aug 24, 2011 | 29.20 | 30.05 | 29.08 | 30.03 | 9,886,878 | +0.80(+2.75%) |
Aug 23, 2011 | 28.40 | 29.23 | 28.23 | 29.23 | 8,690,200 | +0.95(+3.36%) |
Aug 22, 2011 | 28.40 | 28.94 | 28.21 | 28.27 | 9,363,746 | +0.31(+1.09%) |
Aug 19, 2011 | 27.44 | 28.57 | 27.34 | 27.97 | 11,431,912 | +0.27(+0.98%) |
Aug 18, 2011 | 28.40 | 28.52 | 27.41 | 27.70 | 8,895,953 | -1.36(-4.69%) |
Aug 17, 2011 | 28.97 | 29.24 | 28.70 | 29.06 | 5,475,761 | +0.18(+0.61%) |
Aug 16, 2011 | 29.06 | 29.19 | 28.70 | 28.89 | 8,047,940 | -0.32(-1.10%) |
Aug 15, 2011 | 29.35 | 29.41 | 28.91 | 29.21 | 7,404,847 | +0.15(+0.51%) |
Aug 12, 2011 | 29.56 | 29.61 | 28.82 | 29.06 | 10,715,715 | -0.06(-0.21%) |
Aug 11, 2011 | 27.52 | 29.52 | 27.52 | 29.12 | 13,526,083 | +1.80(+6.59%) |
Aug 10, 2011 | 28.26 | 28.26 | 27.24 | 27.32 | 18,921,972 | -1.17(-4.11%) |
Aug 09, 2011 | 28.17 | 28.54 | 26.91 | 28.49 | 19,220,592 | +1.43(+5.27%) |
Aug 08, 2011 | 28.17 | 28.52 | 27.04 | 27.07 | 14,966,294 | -1.64(-5.70%) |
Aug 05, 2011 | 28.60 | 28.96 | 27.80 | 28.70 | 12,556,799 | +0.18(+0.63%) |
Aug 04, 2011 | 28.60 | 28.88 | 28.38 | 28.52 | 11,201,724 | -0.37(-1.29%) |
Aug 03, 2011 | 28.74 | 28.92 | 28.26 | 28.90 | 10,497,532 | +0.04(+0.14%) |
Aug 02, 2011 | 29.64 | 29.75 | 28.84 | 28.86 | 7,252,474 | -0.95(-3.19%) |
Aug 01, 2011 | 30.22 | 30.22 | 29.45 | 29.81 | 5,565,082 | -0.09(-0.30%) |
Jul 29, 2011 | 29.41 | 30.13 | 29.37 | 29.90 | 7,377,193 | +0.08(+0.27%) |
Jul 28, 2011 | 29.62 | 30.26 | 29.60 | 29.82 | 9,756,940 | +0.16(+0.53%) |
Jul 27, 2011 | 30.23 | 30.32 | 29.55 | 29.66 | 8,166,872 | -0.75(-2.48%) |
Jul 26, 2011 | 30.46 | 30.67 | 30.23 | 30.41 | 4,884,565 | -0.06(-0.20%) |
Jul 25, 2011 | 30.76 | 30.82 | 30.45 | 30.48 | 4,868,951 | -0.41(-1.34%) |
Jul 22, 2011 | 30.95 | 30.98 | 30.87 | 30.89 | 5,186,137 | +0.04(+0.13%) |
Jul 21, 2011 | 30.91 | 31.05 | 30.62 | 30.85 | 8,349,115 | +0.09(+0.29%) |
Jul 20, 2011 | 31.18 | 31.21 | 30.68 | 30.76 | 4,977,615 | -0.46(-1.49%) |
Jul 19, 2011 | 31.22 | 31.25 | 30.94 | 31.22 | 5,540,151 | +0.18(+0.57%) |
Jul 18, 2011 | 31.34 | 31.50 | 30.95 | 31.05 | 5,476,500 | -0.37(-1.19%) |
Jul 15, 2011 | 32.07 | 32.11 | 31.30 | 31.42 | 8,187,421 | -0.49(-1.53%) |
Jul 14, 2011 | 32.21 | 32.69 | 31.46 | 31.91 | 17,543,538 | +0.45(+1.42%) |
Jul 13, 2011 | 31.36 | 32.01 | 31.36 | 31.46 | 11,327,350 | +0.34(+1.09%) |
Jul 12, 2011 | 31.19 | 31.41 | 31.09 | 31.12 | 6,246,246 | -0.16(-0.50%) |
Jul 11, 2011 | 31.10 | 31.59 | 31.04 | 31.28 | 6,341,013 | -0.06(-0.18%) |
Jul 08, 2011 | 31.08 | 31.35 | 30.92 | 31.34 | 5,932,191 | +0.01(+0.04%) |
Jul 07, 2011 | 30.92 | 31.56 | 30.85 | 31.32 | 10,996,267 | -0.32(-1.00%) |
Jul 06, 2011 | 31.69 | 31.92 | 31.57 | 31.64 | 5,064,104 | -0.25(-0.79%) |
Jul 05, 2011 | 32.10 | 32.10 | 31.77 | 31.89 | 5,096,657 | -0.08(-0.26%) |
Jul 01, 2011 | 31.16 | 32.14 | 31.16 | 31.98 | 5,960,472 | +0.85(+2.73%) |
Jun 30, 2011 | 31.22 | 31.30 | 30.97 | 31.13 | 4,629,072 | +0.01(+0.02%) |
Jun 29, 2011 | 31.27 | 31.53 | 31.01 | 31.12 | 5,593,295 | -0.08(-0.25%) |
Jun 28, 2011 | 30.71 | 31.22 | 30.68 | 31.20 | 5,111,864 | +0.55(+1.78%) |
Jun 27, 2011 | 30.30 | 30.79 | 30.16 | 30.65 | 5,388,743 | +0.32(+1.04%) |
Jun 24, 2011 | 30.66 | 30.81 | 30.30 | 30.34 | 6,954,512 | -0.32(-1.03%) |
Jun 23, 2011 | 30.55 | 30.87 | 30.33 | 30.65 | 10,748,386 | -0.19(-0.62%) |
Jun 22, 2011 | 31.14 | 31.35 | 30.83 | 30.85 | 5,740,740 | -0.42(-1.35%) |
Jun 21, 2011 | 30.94 | 31.41 | 30.86 | 31.27 | 6,938,582 | +0.52(+1.69%) |
Jun 20, 2011 | 30.63 | 30.80 | 30.61 | 30.75 | 7,072,767 | -0.15(-0.47%) |
Jun 17, 2011 | 30.99 | 31.16 | 30.74 | 30.90 | 5,573,796 | +0.23(+0.73%) |
Jun 16, 2011 | 30.41 | 30.85 | 30.36 | 30.67 | 6,513,865 | +0.23(+0.74%) |
Jun 15, 2011 | 30.21 | 30.66 | 30.08 | 30.45 | 6,948,542 | +0.03(+0.09%) |
Jun 14, 2011 | 30.42 | 30.54 | 30.20 | 30.42 | 3,877,569 | +0.54(+1.79%) |
Jun 13, 2011 | 29.79 | 30.02 | 29.58 | 29.88 | 4,417,676 | +0.13(+0.44%) |
Jun 10, 2011 | 30.12 | 30.25 | 29.71 | 29.75 | 4,156,883 | -0.51(-1.68%) |
Jun 09, 2011 | 30.26 | 30.45 | 30.00 | 30.26 | 4,058,816 | +0.08(+0.26%) |
Jun 08, 2011 | 30.41 | 30.70 | 30.14 | 30.18 | 5,743,579 | -0.33(-1.09%) |
Jun 07, 2011 | 30.47 | 30.87 | 30.36 | 30.51 | 6,223,784 | +0.15(+0.50%) |
Jun 06, 2011 | 30.59 | 30.98 | 30.36 | 30.36 | 6,002,490 | -0.30(-0.99%) |
Jun 03, 2011 | 30.38 | 30.84 | 30.34 | 30.66 | 7,641,663 | -0.70(-2.25%) |
May 24, 2011 | 31.45 | 31.60 | 31.28 | 31.37 | 5,929,780 | -0.08(-0.25%) |
May 23, 2011 | 31.43 | 31.65 | 31.39 | 31.45 | 6,769,625 | -0.25(-0.80%) |
May 20, 2011 | 32.02 | 32.11 | 31.48 | 31.70 | 10,134,116 | -0.24(-0.76%) |
May 19, 2011 | 31.54 | 31.99 | 31.43 | 31.94 | 6,449,606 | +0.60(+1.92%) |
May 18, 2011 | 30.85 | 31.36 | 30.76 | 31.34 | 8,319,358 | +0.54(+1.76%) |
May 17, 2011 | 30.31 | 30.81 | 30.14 | 30.80 | 6,354,945 | +0.33(+1.07%) |
May 16, 2011 | 30.86 | 30.91 | 30.45 | 30.47 | 4,419,431 | -0.44(-1.42%) |
May 13, 2011 | 30.92 | 31.09 | 30.73 | 30.91 | 4,224,518 | +0.07(+0.24%) |
May 12, 2011 | 30.70 | 30.95 | 30.48 | 30.84 | 5,597,101 | +0.08(+0.26%) |
May 11, 2011 | 30.87 | 30.96 | 30.52 | 30.76 | 6,163,777 | -0.16(-0.53%) |
May 10, 2011 | 30.70 | 31.21 | 30.69 | 30.92 | 6,410,307 | +0.30(+0.99%) |
May 09, 2011 | 30.26 | 30.65 | 30.24 | 30.62 | 4,473,532 | +0.39(+1.31%) |
May 06, 2011 | 30.32 | 30.58 | 30.14 | 30.23 | 4,755,086 | +0.22(+0.73%) |
May 05, 2011 | 29.99 | 30.39 | 29.88 | 30.01 | 5,131,964 | -0.10(-0.34%) |
May 04, 2011 | 30.37 | 30.44 | 29.94 | 30.11 | 4,928,070 | -0.30(-1.00%) |
May 03, 2011 | 30.19 | 30.45 | 30.02 | 30.41 | 6,439,761 | +0.26(+0.88%) |
May 02, 2011 | 30.18 | 30.19 | 30.11 | 30.15 | 4,963,998 | -0.08(-0.26%) |
Apr 29, 2011 | 29.84 | 30.35 | 29.76 | 30.23 | 7,425,760 | +0.46(+1.53%) |
Apr 28, 2011 | 29.58 | 30.01 | 29.50 | 29.77 | 5,635,049 | +0.30(+1.01%) |
Apr 27, 2011 | 29.40 | 29.50 | 29.12 | 29.47 | 5,076,699 | +0.07(+0.23%) |
Apr 26, 2011 | 29.98 | 30.04 | 29.32 | 29.40 | 8,072,356 | -0.57(-1.92%) |
Apr 25, 2011 | 30.02 | 30.04 | 29.59 | 29.98 | 7,073,617 | -0.25(-0.84%) |
Apr 21, 2011 | 30.79 | 30.98 | 30.19 | 30.23 | 13,179,817 | +1.18(+4.07%) |
Apr 20, 2011 | 28.93 | 29.22 | 28.81 | 29.05 | 6,087,337 | +0.37(+1.30%) |
Apr 19, 2011 | 28.39 | 28.70 | 28.24 | 28.68 | 6,073,601 | +0.29(+1.01%) |
Apr 18, 2011 | 28.50 | 28.51 | 28.12 | 28.39 | 7,371,627 | -0.42(-1.45%) |
Apr 15, 2011 | 28.64 | 28.84 | 28.50 | 28.81 | 4,956,924 | +0.25(+0.87%) |
Apr 14, 2011 | 28.03 | 28.64 | 27.94 | 28.56 | 7,561,199 | +0.39(+1.40%) |
Apr 13, 2011 | 28.11 | 28.24 | 28.01 | 28.16 | 5,133,602 | +0.21(+0.75%) |
Apr 12, 2011 | 27.94 | 28.37 | 27.93 | 27.95 | 6,935,144 | -0.06(-0.22%) |
Apr 11, 2011 | 27.80 | 28.07 | 27.79 | 28.02 | 6,829,319 | +0.22(+0.79%) |
Apr 08, 2011 | 27.90 | 28.04 | 27.61 | 27.80 | 7,364,025 | +0.09(+0.32%) |
Apr 07, 2011 | 28.01 | 28.23 | 27.64 | 27.71 | 7,984,302 | -0.38(-1.36%) |
Apr 06, 2011 | 28.13 | 28.18 | 27.99 | 28.09 | 6,951,674 | +0.08(+0.28%) |
Apr 05, 2011 | 28.43 | 28.46 | 27.98 | 28.01 | 9,199,398 | -0.51(-1.79%) |
Apr 04, 2011 | 28.87 | 29.02 | 28.46 | 28.52 | 5,513,066 | -0.30(-1.03%) |
Apr 01, 2011 | 28.86 | 29.09 | 28.75 | 28.82 | 4,764,507 | +0.01(+0.04%) |
Mar 31, 2011 | 28.92 | 28.97 | 28.78 | 28.81 | 6,354,297 | -0.20(-0.68%) |
Mar 30, 2011 | 28.87 | 29.05 | 28.82 | 29.00 | 7,756,204 | +0.24(+0.84%) |
Mar 29, 2011 | 28.84 | 28.92 | 28.70 | 28.76 | 6,230,884 | -0.10(-0.33%) |
Mar 28, 2011 | 29.14 | 29.28 | 28.84 | 28.86 | 3,569,360 | -0.21(-0.71%) |
Mar 25, 2011 | 29.13 | 29.32 | 28.96 | 29.06 | 3,982,702 | -0.03(-0.12%) |
Mar 24, 2011 | 28.82 | 29.11 | 28.72 | 29.10 | 3,201,088 | +0.45(+1.59%) |
Mar 23, 2011 | 28.41 | 28.78 | 28.23 | 28.64 | 4,382,562 | +0.15(+0.53%) |
Mar 22, 2011 | 28.78 | 28.79 | 28.39 | 28.49 | 3,318,043 | -0.24(-0.84%) |
Mar 21, 2011 | 28.69 | 28.82 | 28.64 | 28.73 | 4,671,348 | +0.14(+0.49%) |
Mar 18, 2011 | 28.88 | 28.98 | 28.48 | 28.59 | 4,445,466 | +0.01(+0.02%) |
Mar 17, 2011 | 28.72 | 28.87 | 28.44 | 28.59 | 6,645,471 | +0.10(+0.33%) |
Mar 16, 2011 | 28.55 | 28.81 | 28.33 | 28.49 | 6,658,075 | -0.07(-0.26%) |
Mar 15, 2011 | 28.48 | 28.72 | 28.44 | 28.57 | 5,518,868 | -0.53(-1.83%) |
Mar 14, 2011 | 29.26 | 29.40 | 28.89 | 29.10 | 4,146,630 | -0.38(-1.29%) |
Mar 11, 2011 | 29.50 | 29.60 | 29.10 | 29.48 | 5,637,090 | -0.15(-0.51%) |
Mar 10, 2011 | 29.18 | 29.82 | 29.08 | 29.63 | 8,166,585 | +0.11(+0.36%) |
Mar 09, 2011 | 29.25 | 29.52 | 29.18 | 29.52 | 7,486,227 | +0.29(+0.98%) |
Mar 08, 2011 | 28.62 | 29.26 | 28.61 | 29.24 | 8,489,384 | +0.73(+2.58%) |
Mar 07, 2011 | 28.78 | 28.85 | 28.29 | 28.50 | 4,964,808 | -0.07(-0.26%) |
Mar 04, 2011 | 28.41 | 28.62 | 28.35 | 28.58 | 5,558,982 | +0.17(+0.61%) |
Mar 03, 2011 | 27.94 | 28.40 | 27.93 | 28.40 | 4,649,244 | +0.66(+2.38%) |
Mar 02, 2011 | 27.85 | 27.92 | 27.42 | 27.74 | 4,731,321 | -0.21(-0.74%) |
Mar 01, 2011 | 28.36 | 28.36 | 27.85 | 27.95 | 6,095,684 | -0.27(-0.95%) |
Feb 28, 2011 | 28.09 | 28.33 | 28.01 | 28.22 | 4,422,989 | +0.18(+0.64%) |
Feb 25, 2011 | 27.74 | 28.11 | 27.74 | 28.04 | 4,582,416 | +0.36(+1.30%) |
Feb 24, 2011 | 27.46 | 27.74 | 27.29 | 27.68 | 5,242,786 | +0.06(+0.20%) |
Feb 23, 2011 | 27.86 | 28.08 | 27.23 | 27.62 | 6,316,458 | -0.25(-0.91%) |
Feb 22, 2011 | 28.57 | 28.62 | 27.79 | 27.88 | 8,248,990 | -0.81(-2.83%) |
Feb 18, 2011 | 28.83 | 28.95 | 28.51 | 28.69 | 4,232,271 | -0.12(-0.41%) |
Feb 17, 2011 | 28.67 | 28.84 | 28.50 | 28.81 | 5,128,041 | +0.11(+0.39%) |
Feb 16, 2011 | 28.58 | 28.86 | 28.49 | 28.69 | 5,565,242 | +0.25(+0.89%) |
Feb 15, 2011 | 28.08 | 28.52 | 27.98 | 28.44 | 5,536,125 | +0.24(+0.85%) |
Feb 14, 2011 | 27.86 | 28.26 | 27.64 | 28.20 | 5,480,984 | +0.30(+1.07%) |
Feb 11, 2011 | 27.60 | 27.93 | 27.52 | 27.90 | 4,137,520 | +0.17(+0.61%) |
Feb 10, 2011 | 27.67 | 27.90 | 27.52 | 27.74 | 5,049,202 | -0.02(-0.06%) |
Feb 09, 2011 | 27.80 | 27.92 | 27.55 | 27.75 | 3,955,165 | -0.05(-0.18%) |
Feb 08, 2011 | 27.77 | 28.02 | 27.70 | 27.80 | 4,349,568 | +0.11(+0.38%) |
Feb 07, 2011 | 27.66 | 27.96 | 27.53 | 27.70 | 6,808,941 | +0.06(+0.20%) |
Feb 04, 2011 | 27.67 | 27.83 | 27.35 | 27.64 | 6,460,207 | -0.03(-0.12%) |
Feb 03, 2011 | 27.53 | 28.13 | 27.47 | 27.67 | 14,711,787 | +0.91(+3.41%) |
Feb 02, 2011 | 26.73 | 26.86 | 26.50 | 26.76 | 6,855,953 | +0.17(+0.65%) |
Feb 01, 2011 | 26.31 | 26.78 | 26.22 | 26.59 | 5,750,893 | +0.37(+1.41%) |
Jan 31, 2011 | 26.07 | 26.33 | 25.98 | 26.22 | 6,697,668 | +0.20(+0.78%) |
Jan 28, 2011 | 26.77 | 27.05 | 25.94 | 26.01 | 9,818,291 | -0.67(-2.50%) |
Jan 27, 2011 | 26.78 | 27.06 | 26.66 | 26.68 | 6,986,059 | -0.10(-0.38%) |
Jan 26, 2011 | 27.00 | 27.06 | 26.77 | 26.78 | 5,925,210 | -0.13(-0.48%) |
Jan 25, 2011 | 27.06 | 27.14 | 26.80 | 26.91 | 5,687,725 | -0.12(-0.46%) |
Jan 24, 2011 | 27.05 | 27.15 | 26.94 | 27.04 | 5,353,356 | -0.03(-0.10%) |
Jan 21, 2011 | 27.34 | 27.35 | 26.95 | 27.06 | 7,148,871 | -0.21(-0.76%) |
Jan 20, 2011 | 27.62 | 27.76 | 27.21 | 27.27 | 6,978,883 | -0.36(-1.32%) |
Jan 19, 2011 | 27.65 | 27.70 | 27.44 | 27.63 | 5,864,811 | +0.02(+0.08%) |
Jan 18, 2011 | 26.82 | 27.76 | 26.79 | 27.61 | 9,945,887 | +0.79(+2.95%) |
Jan 14, 2011 | 27.25 | 27.29 | 26.80 | 26.82 | 8,861,225 | -0.59(-2.17%) |
Jan 13, 2011 | 27.61 | 27.71 | 27.37 | 27.42 | 4,144,370 | -0.14(-0.51%) |
Jan 12, 2011 | 27.70 | 27.80 | 27.52 | 27.56 | 4,043,999 | +0.07(+0.27%) |
Jan 11, 2011 | 27.86 | 27.88 | 27.44 | 27.48 | 3,994,909 | -0.18(-0.65%) |
Jan 10, 2011 | 27.56 | 27.80 | 27.39 | 27.66 | 5,373,482 | +0.04(+0.14%) |
Jan 07, 2011 | 27.34 | 27.68 | 27.27 | 27.62 | 6,058,423 | +0.34(+1.25%) |
Jan 06, 2011 | 27.30 | 27.37 | 27.07 | 27.28 | 7,341,552 | +0.19(+0.70%) |
Jan 05, 2011 | 26.85 | 27.22 | 26.78 | 27.09 | 6,631,004 | +0.13(+0.48%) |
Jan 04, 2011 | 27.38 | 27.39 | 26.65 | 26.96 | 8,799,420 | -0.47(-1.71%) |