Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 34.62 | 34.80 | 34.41 | 34.49 | 231,270 | +0.03(+0.08%) |
Jan 30, 2012 | 33.70 | 34.76 | 33.70 | 34.46 | 239,096 | +0.40(+1.17%) |
Jan 27, 2012 | 33.97 | 34.13 | 33.95 | 34.06 | 251,273 | -0.03(-0.08%) |
Jan 26, 2012 | 34.74 | 34.74 | 34.02 | 34.09 | 178,428 | -0.47(-1.36%) |
Jan 25, 2012 | 34.15 | 34.62 | 34.00 | 34.56 | 165,129 | +0.30(+0.89%) |
Jan 24, 2012 | 34.22 | 34.41 | 34.12 | 34.26 | 199,051 | -0.27(-0.78%) |
Jan 23, 2012 | 34.51 | 34.98 | 34.35 | 34.52 | 86,905 | -0.06(-0.19%) |
Jan 20, 2012 | 34.43 | 34.71 | 34.43 | 34.59 | 159,538 | +0.05(+0.13%) |
Jan 19, 2012 | 34.40 | 34.71 | 34.31 | 34.54 | 126,885 | +0.18(+0.51%) |
Jan 18, 2012 | 33.89 | 34.37 | 33.83 | 34.37 | 135,446 | +0.32(+0.95%) |
Jan 17, 2012 | 34.26 | 34.43 | 33.90 | 34.04 | 172,021 | +0.04(+0.11%) |
Jan 13, 2012 | 34.20 | 34.63 | 33.95 | 34.01 | 127,523 | -0.61(-1.76%) |
Jan 12, 2012 | 34.08 | 34.65 | 34.02 | 34.62 | 133,394 | +0.53(+1.54%) |
Jan 11, 2012 | 34.16 | 34.26 | 33.73 | 34.09 | 204,112 | -0.34(-0.99%) |
Jan 10, 2012 | 34.51 | 34.79 | 34.25 | 34.43 | 214,300 | +0.31(+0.92%) |
Jan 09, 2012 | 33.69 | 34.20 | 33.20 | 34.12 | 290,007 | +0.51(+1.51%) |
Jan 06, 2012 | 33.23 | 33.63 | 32.81 | 33.61 | 223,419 | +0.42(+1.25%) |
Jan 05, 2012 | 33.04 | 33.36 | 32.63 | 33.19 | 127,664 | -0.08(-0.25%) |
Jan 04, 2012 | 32.81 | 33.36 | 32.74 | 33.28 | 223,134 | +0.66(+2.04%) |
Dec 30, 2011 | 33.06 | 33.10 | 32.60 | 32.61 | 152,535 | -0.31(-0.95%) |
Dec 29, 2011 | 32.58 | 33.16 | 32.40 | 32.93 | 93,270 | +0.53(+1.62%) |
Dec 28, 2011 | 33.19 | 33.19 | 32.31 | 32.40 | 141,507 | -0.75(-2.26%) |
Dec 27, 2011 | 32.69 | 33.22 | 32.69 | 33.15 | 133,329 | +0.20(+0.62%) |
Dec 23, 2011 | 32.87 | 33.23 | 32.66 | 32.94 | 117,954 | +0.18(+0.54%) |
Dec 21, 2011 | 32.32 | 32.77 | 32.22 | 32.77 | 225,143 | +0.29(+0.88%) |
Dec 20, 2011 | 31.44 | 32.49 | 31.44 | 32.48 | 342,523 | +1.68(+5.45%) |
Dec 19, 2011 | 31.40 | 31.89 | 30.73 | 30.80 | 290,147 | -0.39(-1.24%) |
Dec 16, 2011 | 31.13 | 31.56 | 31.00 | 31.19 | 546,431 | +0.22(+0.72%) |
Dec 15, 2011 | 30.59 | 31.11 | 30.29 | 30.97 | 272,554 | +0.81(+2.69%) |
Dec 14, 2011 | 30.32 | 30.68 | 30.03 | 30.16 | 416,518 | -0.43(-1.42%) |
Dec 13, 2011 | 31.22 | 31.62 | 30.41 | 30.59 | 332,897 | -0.33(-1.07%) |
Dec 12, 2011 | 30.84 | 31.09 | 30.46 | 30.92 | 321,181 | -0.31(-1.00%) |
Dec 09, 2011 | 30.05 | 31.67 | 29.82 | 31.24 | 425,694 | +1.36(+4.54%) |
Dec 08, 2011 | 30.63 | 30.68 | 29.81 | 29.88 | 267,540 | -1.07(-3.46%) |
Dec 07, 2011 | 30.66 | 31.25 | 30.10 | 30.95 | 232,805 | +0.12(+0.39%) |
Dec 06, 2011 | 30.73 | 31.14 | 30.55 | 30.83 | 178,334 | +0.09(+0.30%) |
Dec 05, 2011 | 30.11 | 30.78 | 29.86 | 30.74 | 382,208 | +1.11(+3.74%) |
Dec 02, 2011 | 30.38 | 30.55 | 29.55 | 29.63 | 230,919 | -0.36(-1.20%) |
Dec 01, 2011 | 30.26 | 30.55 | 29.95 | 29.99 | 243,740 | -0.42(-1.40%) |
Nov 30, 2011 | 29.77 | 30.42 | 29.71 | 30.42 | 490,307 | +1.78(+6.22%) |
Nov 29, 2011 | 27.77 | 28.68 | 27.70 | 28.63 | 448,028 | +1.01(+3.64%) |
Nov 28, 2011 | 26.80 | 27.85 | 26.80 | 27.63 | 425,594 | +1.27(+4.83%) |
Nov 25, 2011 | 26.57 | 27.29 | 26.35 | 26.35 | 212,193 | -0.39(-1.45%) |
Nov 23, 2011 | 28.04 | 28.04 | 26.71 | 26.74 | 529,059 | -1.62(-5.70%) |
Nov 22, 2011 | 28.49 | 28.81 | 28.08 | 28.36 | 170,037 | -0.24(-0.84%) |
Nov 21, 2011 | 29.27 | 29.31 | 28.31 | 28.60 | 317,763 | -1.23(-4.14%) |
Nov 18, 2011 | 29.97 | 30.09 | 29.72 | 29.83 | 366,219 | -0.10(-0.34%) |
Nov 17, 2011 | 30.01 | 30.13 | 29.66 | 29.93 | 334,646 | -0.25(-0.82%) |
Nov 16, 2011 | 30.03 | 30.68 | 29.78 | 30.18 | 374,681 | -0.17(-0.58%) |
Nov 15, 2011 | 29.33 | 30.48 | 29.33 | 30.36 | 168,780 | +0.80(+2.71%) |
Nov 14, 2011 | 29.76 | 30.13 | 29.38 | 29.55 | 134,989 | -0.41(-1.38%) |
Nov 11, 2011 | 29.50 | 30.13 | 29.50 | 29.97 | 155,757 | +0.78(+2.68%) |
Nov 10, 2011 | 29.24 | 29.43 | 28.69 | 29.19 | 197,505 | +0.38(+1.31%) |
Nov 09, 2011 | 29.57 | 29.63 | 28.71 | 28.81 | 345,128 | -1.56(-5.12%) |
Nov 08, 2011 | 30.29 | 30.44 | 29.62 | 30.36 | 151,162 | +0.30(+1.01%) |
Nov 07, 2011 | 30.16 | 30.23 | 29.27 | 30.06 | 221,090 | -0.09(-0.31%) |
Nov 04, 2011 | 29.88 | 30.34 | 29.69 | 30.15 | 116,190 | -0.14(-0.46%) |
Nov 03, 2011 | 29.78 | 30.46 | 29.59 | 30.29 | 391,345 | +0.92(+3.13%) |
Nov 02, 2011 | 28.96 | 29.51 | 28.85 | 29.37 | 290,715 | +0.86(+3.00%) |
Nov 01, 2011 | 29.02 | 29.37 | 28.22 | 28.51 | 448,660 | -1.67(-5.52%) |
Oct 31, 2011 | 30.29 | 30.98 | 29.97 | 30.18 | 397,949 | -0.64(-2.06%) |
Oct 28, 2011 | 29.46 | 30.82 | 29.08 | 30.82 | 382,115 | +0.28(+0.90%) |
Oct 27, 2011 | 29.74 | 30.67 | 29.23 | 30.54 | 493,593 | +2.01(+7.03%) |
Oct 26, 2011 | 29.21 | 29.26 | 28.44 | 28.53 | 349,953 | -0.26(-0.90%) |
Oct 25, 2011 | 28.98 | 29.24 | 28.53 | 28.79 | 570,290 | -0.41(-1.42%) |
Oct 24, 2011 | 28.75 | 29.22 | 28.63 | 29.20 | 235,761 | +0.60(+2.09%) |
Oct 21, 2011 | 28.51 | 28.65 | 28.33 | 28.61 | 335,779 | +0.66(+2.37%) |
Oct 20, 2011 | 27.99 | 28.13 | 27.38 | 27.94 | 243,646 | +0.06(+0.20%) |
Oct 19, 2011 | 28.63 | 28.89 | 27.79 | 27.89 | 285,895 | -0.81(-2.82%) |
Oct 18, 2011 | 27.79 | 28.91 | 27.60 | 28.70 | 224,843 | +1.02(+3.69%) |
Oct 17, 2011 | 28.25 | 28.48 | 27.58 | 27.68 | 236,558 | -0.87(-3.03%) |
Oct 14, 2011 | 28.43 | 28.64 | 28.13 | 28.54 | 149,388 | +0.46(+1.64%) |
Oct 13, 2011 | 28.27 | 28.37 | 27.65 | 28.08 | 258,607 | -0.46(-1.61%) |
Oct 12, 2011 | 28.41 | 28.72 | 28.31 | 28.54 | 332,082 | +0.38(+1.34%) |
Oct 11, 2011 | 27.97 | 28.50 | 27.97 | 28.16 | 227,294 | -0.11(-0.39%) |
Oct 10, 2011 | 28.12 | 28.43 | 27.81 | 28.27 | 270,873 | +0.69(+2.50%) |
Oct 07, 2011 | 27.72 | 28.20 | 27.44 | 27.58 | 540,503 | -0.21(-0.76%) |
Oct 06, 2011 | 27.43 | 27.82 | 27.39 | 27.80 | 409,972 | +0.83(+3.07%) |
Oct 05, 2011 | 26.46 | 27.12 | 26.36 | 26.97 | 307,285 | +0.55(+2.09%) |
Oct 04, 2011 | 24.85 | 26.49 | 24.72 | 26.41 | 745,017 | +1.27(+5.04%) |
Oct 03, 2011 | 26.48 | 26.75 | 25.13 | 25.15 | 612,391 | -1.32(-4.99%) |
Sep 30, 2011 | 26.34 | 27.09 | 26.21 | 26.47 | 534,978 | -0.28(-1.06%) |
Sep 29, 2011 | 26.89 | 27.30 | 26.33 | 26.75 | 391,955 | +0.57(+2.17%) |
Sep 28, 2011 | 26.52 | 26.74 | 25.99 | 26.19 | 559,964 | -0.05(-0.17%) |
Sep 27, 2011 | 25.80 | 26.81 | 25.65 | 26.23 | 234,256 | +1.05(+4.16%) |
Sep 26, 2011 | 25.02 | 25.23 | 24.50 | 25.18 | 228,624 | +0.41(+1.67%) |
Sep 23, 2011 | 23.97 | 24.82 | 23.97 | 24.77 | 296,411 | +0.75(+3.13%) |
Sep 22, 2011 | 23.74 | 24.17 | 23.57 | 24.02 | 617,996 | -0.54(-2.21%) |
Sep 21, 2011 | 26.46 | 26.60 | 24.54 | 24.56 | 461,145 | -1.88(-7.12%) |
Sep 20, 2011 | 27.05 | 27.19 | 26.43 | 26.44 | 243,273 | -0.42(-1.57%) |
Sep 19, 2011 | 26.84 | 27.04 | 26.41 | 26.86 | 249,998 | -0.44(-1.61%) |
Sep 16, 2011 | 27.13 | 27.53 | 27.02 | 27.31 | 283,067 | +0.36(+1.33%) |
Sep 15, 2011 | 26.87 | 27.12 | 26.69 | 26.95 | 209,556 | +0.32(+1.21%) |
Sep 14, 2011 | 26.08 | 26.90 | 25.38 | 26.63 | 294,346 | +0.80(+3.09%) |
Sep 13, 2011 | 25.46 | 25.95 | 25.16 | 25.83 | 296,332 | +0.46(+1.81%) |
Sep 12, 2011 | 25.04 | 25.48 | 24.95 | 25.37 | 328,890 | -0.14(-0.54%) |
Sep 09, 2011 | 25.75 | 25.91 | 25.35 | 25.51 | 348,535 | -0.62(-2.35%) |
Sep 08, 2011 | 26.41 | 26.75 | 26.02 | 26.12 | 257,527 | -0.49(-1.83%) |
Sep 07, 2011 | 26.29 | 26.64 | 26.24 | 26.61 | 342,511 | +0.57(+2.19%) |
Sep 06, 2011 | 25.52 | 26.12 | 25.49 | 26.04 | 364,196 | -0.46(-1.73%) |
Sep 02, 2011 | 27.20 | 27.32 | 26.32 | 26.50 | 402,906 | -1.37(-4.91%) |
Sep 01, 2011 | 28.19 | 28.72 | 27.57 | 27.87 | 478,669 | -0.40(-1.43%) |
Aug 31, 2011 | 28.25 | 28.57 | 27.94 | 28.27 | 313,778 | +0.22(+0.79%) |
Aug 30, 2011 | 27.62 | 28.09 | 27.17 | 28.05 | 299,423 | +0.25(+0.89%) |
Aug 29, 2011 | 26.98 | 27.81 | 26.98 | 27.80 | 226,386 | +1.15(+4.31%) |
Aug 26, 2011 | 25.66 | 26.65 | 25.29 | 26.65 | 252,745 | +0.76(+2.94%) |
Aug 25, 2011 | 26.75 | 27.06 | 25.74 | 25.89 | 281,672 | -0.73(-2.76%) |
Aug 24, 2011 | 25.95 | 26.73 | 25.86 | 26.63 | 167,809 | +0.62(+2.36%) |
Aug 23, 2011 | 25.18 | 26.03 | 25.00 | 26.01 | 270,158 | +0.95(+3.77%) |
Aug 22, 2011 | 25.52 | 25.55 | 24.87 | 25.07 | 300,127 | +0.17(+0.66%) |
Aug 19, 2011 | 24.41 | 25.45 | 24.05 | 24.90 | 409,725 | +0.03(+0.11%) |
Aug 18, 2011 | 25.15 | 25.21 | 24.39 | 24.87 | 720,989 | -1.07(-4.14%) |
Aug 17, 2011 | 26.08 | 26.28 | 25.67 | 25.95 | 501,995 | +0.06(+0.25%) |
Aug 16, 2011 | 25.96 | 26.22 | 25.63 | 25.88 | 318,187 | -0.33(-1.26%) |
Aug 15, 2011 | 26.24 | 26.41 | 25.86 | 26.21 | 320,613 | +0.17(+0.67%) |
Aug 12, 2011 | 26.04 | 26.35 | 25.42 | 26.04 | 323,208 | +0.14(+0.53%) |
Aug 11, 2011 | 24.83 | 26.42 | 24.66 | 25.90 | 398,090 | +1.11(+4.48%) |
Aug 10, 2011 | 25.85 | 26.25 | 24.72 | 24.79 | 439,648 | -1.74(-6.54%) |
Aug 09, 2011 | 26.32 | 26.53 | 24.40 | 26.52 | 601,099 | +1.54(+6.17%) |
Aug 08, 2011 | 26.32 | 27.29 | 24.97 | 24.98 | 647,235 | -2.25(-8.26%) |
Aug 05, 2011 | 27.59 | 27.86 | 26.68 | 27.23 | 504,887 | -0.01(-0.03%) |
Aug 04, 2011 | 28.06 | 28.09 | 27.24 | 27.24 | 697,469 | -1.24(-4.35%) |
Aug 03, 2011 | 28.30 | 28.52 | 27.76 | 28.48 | 278,105 | +0.19(+0.68%) |
Aug 02, 2011 | 28.73 | 29.11 | 28.28 | 28.29 | 420,928 | -0.55(-1.91%) |
Aug 01, 2011 | 29.60 | 29.60 | 28.49 | 28.84 | 476,047 | -0.50(-1.72%) |
Jul 29, 2011 | 28.29 | 30.10 | 27.77 | 29.34 | 757,422 | +1.34(+4.79%) |
Jul 28, 2011 | 28.06 | 28.27 | 27.67 | 28.00 | 368,096 | +0.01(+0.03%) |
Jul 27, 2011 | 28.98 | 29.06 | 27.92 | 27.99 | 278,789 | -1.17(-4.00%) |
Jul 26, 2011 | 29.58 | 29.58 | 29.11 | 29.16 | 178,532 | -0.48(-1.61%) |
Jul 25, 2011 | 29.44 | 30.03 | 29.23 | 29.64 | 206,087 | -0.13(-0.43%) |
Jul 22, 2011 | 30.02 | 30.04 | 29.75 | 29.77 | 185,434 | -0.39(-1.31%) |
Jul 21, 2011 | 29.76 | 30.21 | 29.62 | 30.16 | 224,857 | +0.61(+2.05%) |
Jul 20, 2011 | 29.49 | 29.76 | 29.40 | 29.55 | 185,002 | +0.08(+0.28%) |
Jul 19, 2011 | 28.87 | 29.50 | 28.87 | 29.47 | 196,549 | +0.79(+2.75%) |
Jul 18, 2011 | 29.15 | 29.15 | 28.58 | 28.68 | 186,834 | -0.61(-2.07%) |
Jul 15, 2011 | 29.62 | 29.62 | 29.03 | 29.29 | 217,938 | -0.28(-0.93%) |
Jul 14, 2011 | 29.73 | 29.94 | 29.55 | 29.56 | 566,478 | -0.17(-0.56%) |
Jul 13, 2011 | 29.57 | 30.07 | 29.57 | 29.73 | 233,210 | +0.26(+0.87%) |
Jul 12, 2011 | 29.60 | 29.73 | 29.41 | 29.47 | 167,760 | -0.28(-0.93%) |
Jul 11, 2011 | 29.84 | 30.11 | 29.68 | 29.75 | 272,832 | -0.48(-1.58%) |
Jul 08, 2011 | 29.77 | 30.24 | 29.77 | 30.23 | 306,125 | +0.06(+0.21%) |
Jul 07, 2011 | 30.21 | 30.25 | 29.91 | 30.16 | 230,765 | +0.20(+0.67%) |
Jul 06, 2011 | 30.17 | 30.34 | 29.90 | 29.96 | 364,190 | -0.30(-1.00%) |
Jul 05, 2011 | 30.39 | 30.44 | 30.14 | 30.26 | 264,940 | -0.13(-0.42%) |
Jul 01, 2011 | 29.80 | 30.42 | 29.80 | 30.39 | 418,937 | +0.67(+2.26%) |
Jun 30, 2011 | 29.05 | 29.78 | 29.00 | 29.72 | 362,848 | +0.78(+2.70%) |
Jun 29, 2011 | 29.09 | 29.11 | 28.83 | 28.94 | 300,636 | -0.03(-0.10%) |
Jun 28, 2011 | 28.69 | 29.05 | 28.64 | 28.97 | 258,549 | +0.33(+1.15%) |
Jun 27, 2011 | 28.60 | 28.73 | 28.51 | 28.64 | 259,303 | +0.00(+0.00%) |
Jun 24, 2011 | 28.81 | 28.89 | 28.56 | 28.64 | 361,616 | -0.08(-0.29%) |
Jun 23, 2011 | 28.70 | 28.84 | 28.36 | 28.72 | 332,615 | -0.34(-1.17%) |
Jun 22, 2011 | 29.02 | 29.39 | 28.95 | 29.06 | 322,393 | -0.11(-0.38%) |
Jun 21, 2011 | 29.29 | 29.51 | 29.09 | 29.17 | 337,567 | +0.11(+0.38%) |
Jun 20, 2011 | 29.10 | 29.13 | 28.96 | 29.06 | 213,657 | +0.26(+0.89%) |
Jun 17, 2011 | 29.07 | 29.17 | 28.71 | 28.80 | 346,199 | -0.06(-0.22%) |
Jun 16, 2011 | 28.88 | 29.15 | 28.59 | 28.87 | 316,210 | +0.05(+0.16%) |
Jun 15, 2011 | 29.04 | 29.32 | 28.72 | 28.82 | 268,433 | -0.54(-1.84%) |
Jun 14, 2011 | 29.21 | 29.59 | 29.11 | 29.36 | 335,743 | +0.49(+1.71%) |
Jun 13, 2011 | 28.87 | 29.07 | 28.80 | 28.87 | 208,940 | +0.05(+0.19%) |
Jun 10, 2011 | 29.10 | 29.13 | 28.67 | 28.81 | 384,186 | -0.49(-1.69%) |
Jun 09, 2011 | 29.64 | 29.65 | 29.28 | 29.31 | 325,260 | -0.26(-0.87%) |
Jun 08, 2011 | 30.00 | 30.00 | 29.51 | 29.56 | 360,692 | -0.56(-1.85%) |
Jun 07, 2011 | 29.96 | 30.31 | 29.70 | 30.12 | 379,316 | +0.40(+1.36%) |
Jun 06, 2011 | 29.42 | 29.90 | 29.39 | 29.72 | 259,567 | +0.25(+0.84%) |
Jun 03, 2011 | 29.41 | 29.75 | 29.38 | 29.47 | 270,551 | -0.87(-2.87%) |
May 24, 2011 | 30.96 | 30.96 | 30.24 | 30.34 | 274,636 | -0.44(-1.43%) |
May 23, 2011 | 30.95 | 31.04 | 30.66 | 30.78 | 221,760 | -0.67(-2.13%) |
May 20, 2011 | 32.11 | 32.11 | 31.43 | 31.45 | 365,729 | -0.68(-2.11%) |
May 19, 2011 | 32.26 | 32.39 | 31.78 | 32.13 | 245,801 | +0.07(+0.23%) |
May 18, 2011 | 31.55 | 32.06 | 31.41 | 32.05 | 321,434 | +0.49(+1.57%) |
May 17, 2011 | 31.44 | 31.66 | 31.28 | 31.56 | 389,919 | -0.09(-0.29%) |
May 16, 2011 | 30.73 | 31.66 | 30.59 | 31.65 | 590,924 | +0.71(+2.28%) |
May 13, 2011 | 31.44 | 31.60 | 30.87 | 30.95 | 262,632 | -0.43(-1.37%) |
May 12, 2011 | 30.58 | 31.39 | 30.46 | 31.38 | 346,189 | +0.67(+2.18%) |
May 11, 2011 | 30.72 | 30.93 | 30.43 | 30.71 | 246,456 | -0.14(-0.45%) |
May 10, 2011 | 30.48 | 30.87 | 30.45 | 30.84 | 177,092 | +0.55(+1.81%) |
May 09, 2011 | 30.12 | 30.42 | 29.99 | 30.30 | 187,790 | +0.08(+0.27%) |
May 06, 2011 | 30.44 | 30.57 | 30.14 | 30.21 | 210,010 | +0.26(+0.86%) |
May 05, 2011 | 29.76 | 30.46 | 29.56 | 29.96 | 291,260 | -0.01(-0.03%) |
May 04, 2011 | 30.65 | 30.85 | 29.97 | 29.97 | 239,597 | -0.66(-2.15%) |
May 03, 2011 | 30.47 | 30.91 | 30.34 | 30.62 | 269,642 | +0.15(+0.48%) |
May 02, 2011 | 30.52 | 30.58 | 30.47 | 30.48 | 958,206 | +0.03(+0.09%) |
Apr 29, 2011 | 31.90 | 32.58 | 29.61 | 30.45 | 595,429 | -0.23(-0.75%) |
Apr 28, 2011 | 30.57 | 30.74 | 30.54 | 30.68 | 203,707 | -0.01(-0.03%) |
Apr 27, 2011 | 30.68 | 30.82 | 30.54 | 30.69 | 234,289 | -0.06(-0.21%) |
Apr 26, 2011 | 30.37 | 30.97 | 30.33 | 30.75 | 348,089 | +0.58(+1.91%) |
Apr 25, 2011 | 30.32 | 30.35 | 30.04 | 30.18 | 61,895 | -0.24(-0.78%) |
Apr 21, 2011 | 30.75 | 30.75 | 30.28 | 30.41 | 90,369 | -0.15(-0.48%) |
Apr 20, 2011 | 30.21 | 30.62 | 30.21 | 30.56 | 159,678 | +0.81(+2.71%) |
Apr 19, 2011 | 30.01 | 30.25 | 29.57 | 29.75 | 151,660 | -0.16(-0.52%) |
Apr 18, 2011 | 29.98 | 30.11 | 29.66 | 29.91 | 182,012 | -0.53(-1.74%) |
Apr 15, 2011 | 29.92 | 30.65 | 29.92 | 30.44 | 260,030 | +0.47(+1.56%) |
Apr 14, 2011 | 30.02 | 30.08 | 29.56 | 29.97 | 234,193 | -0.32(-1.06%) |
Apr 13, 2011 | 31.30 | 31.33 | 29.92 | 30.30 | 280,118 | -0.82(-2.65%) |
Apr 12, 2011 | 31.17 | 31.43 | 31.09 | 31.12 | 170,487 | -0.34(-1.08%) |
Apr 11, 2011 | 31.48 | 31.71 | 31.32 | 31.46 | 117,555 | -0.12(-0.38%) |
Apr 08, 2011 | 32.38 | 32.38 | 31.48 | 31.58 | 141,233 | -0.58(-1.79%) |
Apr 07, 2011 | 32.55 | 32.73 | 32.08 | 32.15 | 215,844 | -0.22(-0.68%) |
Apr 06, 2011 | 32.36 | 32.74 | 32.19 | 32.37 | 111,575 | +0.26(+0.80%) |
Apr 05, 2011 | 32.21 | 32.30 | 32.00 | 32.12 | 271,006 | -0.21(-0.65%) |
Apr 04, 2011 | 32.63 | 32.71 | 32.22 | 32.33 | 251,065 | -0.05(-0.17%) |
Apr 01, 2011 | 32.31 | 32.62 | 32.31 | 32.38 | 242,795 | +0.20(+0.63%) |
Mar 31, 2011 | 31.72 | 32.23 | 31.72 | 32.18 | 182,834 | +0.33(+1.04%) |
Mar 30, 2011 | 31.85 | 31.85 | 31.85 | 31.85 | 266,735 | +0.60(+1.93%) |
Mar 29, 2011 | 31.08 | 31.25 | 30.95 | 31.25 | 207,803 | +0.14(+0.44%) |
Mar 28, 2011 | 31.38 | 31.38 | 31.11 | 31.11 | 312,311 | -0.23(-0.73%) |
Mar 25, 2011 | 31.30 | 31.39 | 30.98 | 31.34 | 347,946 | +0.25(+0.79%) |
Mar 24, 2011 | 31.41 | 31.49 | 31.05 | 31.09 | 478,150 | -0.07(-0.23%) |
Mar 23, 2011 | 31.03 | 31.30 | 30.70 | 31.17 | 279,700 | +0.13(+0.41%) |
Mar 22, 2011 | 31.22 | 31.27 | 30.83 | 31.04 | 250,698 | -0.17(-0.56%) |
Mar 21, 2011 | 31.16 | 31.21 | 31.04 | 31.21 | 569,028 | +0.59(+1.94%) |
Mar 18, 2011 | 30.63 | 30.71 | 30.29 | 30.62 | 457,200 | +0.34(+1.12%) |
Mar 17, 2011 | 30.50 | 30.52 | 30.11 | 30.28 | 650,397 | +0.36(+1.19%) |
Mar 16, 2011 | 31.44 | 31.52 | 29.55 | 29.92 | 950,177 | -1.52(-4.82%) |
Mar 15, 2011 | 31.46 | 31.86 | 31.42 | 31.44 | 1,051,950 | -0.39(-1.23%) |
Mar 14, 2011 | 33.80 | 33.85 | 31.23 | 31.83 | 1,671,041 | -2.50(-7.29%) |
Mar 11, 2011 | 34.13 | 34.52 | 33.91 | 34.34 | 154,060 | +0.03(+0.08%) |
Mar 10, 2011 | 34.58 | 34.63 | 34.21 | 34.31 | 234,918 | -0.65(-1.86%) |
Mar 09, 2011 | 34.89 | 35.13 | 34.79 | 34.96 | 139,811 | +0.05(+0.13%) |
Mar 08, 2011 | 34.14 | 35.05 | 34.02 | 34.91 | 216,234 | +0.79(+2.30%) |
Mar 07, 2011 | 34.74 | 35.04 | 33.82 | 34.13 | 359,756 | -0.61(-1.76%) |
Mar 04, 2011 | 34.98 | 34.98 | 34.16 | 34.74 | 279,574 | -0.18(-0.52%) |
Mar 03, 2011 | 33.50 | 34.97 | 33.39 | 34.92 | 467,435 | +1.65(+4.97%) |
Mar 02, 2011 | 33.05 | 33.35 | 32.82 | 33.27 | 134,950 | +0.16(+0.50%) |
Mar 01, 2011 | 33.92 | 33.92 | 32.95 | 33.10 | 219,383 | -0.54(-1.60%) |
Feb 28, 2011 | 33.68 | 34.05 | 33.54 | 33.64 | 226,365 | +0.16(+0.46%) |
Feb 25, 2011 | 32.99 | 33.53 | 32.99 | 33.49 | 138,435 | +0.57(+1.72%) |
Feb 24, 2011 | 32.67 | 33.16 | 32.55 | 32.92 | 234,778 | +0.25(+0.76%) |
Feb 23, 2011 | 33.45 | 33.54 | 32.45 | 32.67 | 243,872 | -0.79(-2.38%) |
Feb 22, 2011 | 34.34 | 34.34 | 33.37 | 33.47 | 225,811 | -1.25(-3.61%) |
Feb 18, 2011 | 34.61 | 35.56 | 34.45 | 34.72 | 347,394 | +0.30(+0.88%) |
Feb 17, 2011 | 33.80 | 34.65 | 33.79 | 34.42 | 303,383 | +0.40(+1.18%) |
Feb 16, 2011 | 33.63 | 34.08 | 33.53 | 34.02 | 332,132 | +0.69(+2.08%) |
Feb 15, 2011 | 33.09 | 33.50 | 32.73 | 33.32 | 567,091 | +0.43(+1.31%) |
Feb 14, 2011 | 32.90 | 32.98 | 32.64 | 32.89 | 392,855 | -0.02(-0.06%) |
Feb 11, 2011 | 32.66 | 32.96 | 32.57 | 32.91 | 233,519 | +0.22(+0.67%) |
Feb 10, 2011 | 32.42 | 32.97 | 32.33 | 32.69 | 169,142 | +0.05(+0.14%) |
Feb 09, 2011 | 32.54 | 32.66 | 32.25 | 32.65 | 120,292 | -0.07(-0.22%) |
Feb 08, 2011 | 32.66 | 32.72 | 32.46 | 32.72 | 156,995 | -0.01(-0.03%) |
Feb 07, 2011 | 32.49 | 32.89 | 32.49 | 32.73 | 199,489 | +0.17(+0.53%) |
Feb 04, 2011 | 32.50 | 32.64 | 32.33 | 32.55 | 92,257 | -0.01(-0.03%) |
Feb 03, 2011 | 32.52 | 32.71 | 32.17 | 32.56 | 143,679 | -0.05(-0.17%) |
Feb 02, 2011 | 32.33 | 32.72 | 32.20 | 32.62 | 206,842 | +0.24(+0.73%) |