Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 29.14 | 29.17 | 28.75 | 28.77 | 423,095 | -0.32(-1.11%) |
Jan 30, 2012 | 29.00 | 29.13 | 28.87 | 29.09 | 767,364 | -0.36(-1.22%) |
Jan 27, 2012 | 29.52 | 29.71 | 29.41 | 29.45 | 237,950 | -0.09(-0.31%) |
Jan 26, 2012 | 29.81 | 29.83 | 29.54 | 29.54 | 894,073 | -0.41(-1.36%) |
Jan 25, 2012 | 30.00 | 30.02 | 29.37 | 29.95 | 1,189,732 | +0.04(+0.12%) |
Jan 24, 2012 | 29.83 | 30.05 | 29.82 | 29.91 | 803,979 | -0.03(-0.09%) |
Jan 23, 2012 | 29.98 | 30.10 | 29.84 | 29.94 | 393,071 | +0.19(+0.65%) |
Jan 20, 2012 | 29.57 | 29.76 | 29.52 | 29.75 | 278,850 | +0.32(+1.10%) |
Jan 19, 2012 | 29.19 | 29.51 | 29.13 | 29.42 | 480,697 | +0.39(+1.33%) |
Jan 18, 2012 | 28.66 | 29.04 | 28.64 | 29.04 | 286,167 | +0.35(+1.22%) |
Jan 17, 2012 | 28.79 | 28.80 | 28.64 | 28.68 | 586,352 | -0.11(-0.38%) |
Jan 13, 2012 | 28.74 | 28.81 | 28.63 | 28.80 | 484,423 | -0.27(-0.92%) |
Jan 12, 2012 | 29.04 | 29.19 | 28.97 | 29.06 | 317,899 | +0.00(+0.00%) |
Jan 11, 2012 | 29.28 | 29.28 | 28.98 | 29.06 | 256,019 | -0.39(-1.32%) |
Jan 10, 2012 | 29.59 | 29.59 | 29.32 | 29.45 | 110,686 | +0.06(+0.19%) |
Jan 09, 2012 | 29.41 | 29.44 | 29.14 | 29.40 | 331,131 | +0.04(+0.13%) |
Jan 06, 2012 | 29.60 | 29.60 | 29.29 | 29.36 | 201,227 | -0.23(-0.78%) |
Jan 05, 2012 | 29.50 | 29.63 | 29.25 | 29.59 | 134,933 | +0.07(+0.25%) |
Jan 04, 2012 | 29.23 | 29.61 | 29.22 | 29.52 | 189,088 | +0.76(+2.63%) |
Dec 30, 2011 | 28.72 | 28.83 | 28.68 | 28.76 | 373,277 | -0.08(-0.29%) |
Dec 29, 2011 | 28.93 | 29.03 | 28.79 | 28.84 | 573,352 | -0.07(-0.26%) |
Dec 28, 2011 | 29.39 | 29.39 | 28.80 | 28.92 | 334,485 | -0.55(-1.88%) |
Dec 27, 2011 | 29.58 | 29.66 | 29.45 | 29.47 | 742,655 | -0.14(-0.47%) |
Dec 23, 2011 | 29.53 | 29.73 | 29.50 | 29.61 | 377,607 | +0.23(+0.79%) |
Dec 21, 2011 | 29.02 | 29.40 | 29.00 | 29.38 | 551,461 | +0.37(+1.27%) |
Dec 20, 2011 | 28.57 | 29.04 | 28.57 | 29.01 | 653,447 | +0.74(+2.62%) |
Dec 19, 2011 | 28.67 | 28.68 | 28.25 | 28.27 | 716,268 | -0.41(-1.42%) |
Dec 16, 2011 | 28.89 | 28.91 | 28.60 | 28.68 | 630,067 | -0.31(-1.08%) |
Dec 15, 2011 | 29.07 | 29.12 | 28.91 | 28.99 | 282,510 | +0.11(+0.38%) |
Dec 14, 2011 | 29.28 | 29.34 | 28.88 | 28.88 | 498,166 | -0.59(-2.00%) |
Dec 13, 2011 | 29.89 | 29.93 | 29.31 | 29.47 | 390,572 | -0.28(-0.93%) |
Dec 12, 2011 | 29.76 | 29.83 | 29.61 | 29.75 | 541,591 | -0.33(-1.10%) |
Dec 09, 2011 | 29.50 | 30.09 | 29.48 | 30.08 | 273,127 | +0.61(+2.07%) |
Dec 08, 2011 | 29.86 | 29.89 | 29.42 | 29.47 | 555,600 | -0.35(-1.18%) |
Dec 07, 2011 | 29.94 | 30.05 | 29.72 | 29.82 | 224,482 | -0.15(-0.49%) |
Dec 06, 2011 | 29.82 | 30.08 | 29.71 | 29.97 | 386,632 | +0.30(+1.00%) |
Dec 05, 2011 | 30.05 | 30.05 | 29.58 | 29.67 | 449,091 | +0.06(+0.22%) |
Dec 02, 2011 | 30.12 | 30.15 | 29.60 | 29.61 | 352,352 | -0.41(-1.35%) |
Dec 01, 2011 | 30.22 | 30.34 | 29.99 | 30.01 | 549,733 | +0.09(+0.30%) |
Nov 30, 2011 | 29.78 | 30.02 | 29.74 | 29.92 | 693,142 | +0.49(+1.67%) |
Nov 29, 2011 | 29.37 | 29.59 | 29.15 | 29.43 | 211,603 | +0.25(+0.85%) |
Nov 28, 2011 | 29.71 | 29.71 | 29.10 | 29.18 | 238,186 | +0.02(+0.06%) |
Nov 25, 2011 | 28.94 | 29.19 | 28.93 | 29.16 | 188,518 | +0.40(+1.39%) |
Nov 23, 2011 | 29.11 | 29.14 | 28.66 | 28.77 | 1,222,070 | -0.30(-1.02%) |
Nov 22, 2011 | 29.31 | 29.40 | 29.06 | 29.06 | 236,631 | -0.33(-1.13%) |
Nov 21, 2011 | 29.31 | 29.40 | 29.21 | 29.40 | 1,716,857 | -0.17(-0.56%) |
Nov 18, 2011 | 29.61 | 29.79 | 29.52 | 29.56 | 134,316 | +0.01(+0.03%) |
Nov 17, 2011 | 29.88 | 29.89 | 29.37 | 29.55 | 371,870 | -0.27(-0.90%) |
Nov 16, 2011 | 29.95 | 30.10 | 29.81 | 29.82 | 240,932 | -0.24(-0.80%) |
Nov 15, 2011 | 29.98 | 30.24 | 29.80 | 30.06 | 383,528 | +0.01(+0.03%) |
Nov 14, 2011 | 30.35 | 30.36 | 30.02 | 30.05 | 332,350 | -0.48(-1.57%) |
Nov 11, 2011 | 30.49 | 30.57 | 30.41 | 30.53 | 144,249 | +0.18(+0.61%) |
Nov 10, 2011 | 30.23 | 30.64 | 30.03 | 30.35 | 632,966 | +0.44(+1.48%) |
Nov 09, 2011 | 29.88 | 30.17 | 29.64 | 29.90 | 443,241 | -0.64(-2.08%) |
Nov 08, 2011 | 30.28 | 30.60 | 30.09 | 30.54 | 652,568 | +0.39(+1.29%) |
Nov 07, 2011 | 30.34 | 30.40 | 29.88 | 30.15 | 1,158,802 | -0.22(-0.73%) |
Nov 04, 2011 | 30.55 | 30.59 | 30.21 | 30.37 | 581,777 | -0.01(-0.03%) |
Nov 03, 2011 | 30.40 | 30.48 | 30.16 | 30.38 | 239,554 | +0.40(+1.32%) |
Nov 02, 2011 | 30.31 | 30.36 | 29.90 | 29.99 | 753,190 | +0.36(+1.21%) |
Nov 01, 2011 | 29.77 | 30.19 | 29.60 | 29.63 | 728,377 | -1.03(-3.37%) |
Oct 31, 2011 | 31.28 | 31.30 | 30.63 | 30.66 | 492,129 | -1.23(-3.85%) |
Oct 28, 2011 | 32.05 | 32.06 | 31.74 | 31.89 | 509,450 | -0.34(-1.06%) |
Oct 27, 2011 | 31.64 | 32.37 | 31.55 | 32.23 | 1,179,571 | +1.05(+3.37%) |
Oct 26, 2011 | 30.85 | 31.19 | 30.63 | 31.18 | 427,033 | +0.54(+1.78%) |
Oct 25, 2011 | 31.42 | 31.42 | 30.60 | 30.63 | 277,865 | -0.81(-2.58%) |
Oct 24, 2011 | 31.27 | 31.50 | 31.23 | 31.44 | 374,406 | -0.04(-0.12%) |
Oct 21, 2011 | 31.31 | 31.48 | 31.20 | 31.48 | 310,046 | +0.32(+1.04%) |
Oct 20, 2011 | 31.12 | 31.23 | 30.81 | 31.16 | 405,743 | +0.21(+0.69%) |
Oct 19, 2011 | 31.09 | 31.20 | 30.79 | 30.95 | 336,935 | +0.01(+0.03%) |
Oct 18, 2011 | 30.68 | 31.16 | 30.51 | 30.94 | 1,016,647 | +0.19(+0.63%) |
Oct 17, 2011 | 31.17 | 31.19 | 30.72 | 30.74 | 858,087 | -0.54(-1.74%) |
Oct 14, 2011 | 31.31 | 31.36 | 31.11 | 31.29 | 518,298 | +0.45(+1.47%) |
Oct 13, 2011 | 30.99 | 31.00 | 30.57 | 30.83 | 411,535 | -0.30(-0.98%) |
Oct 12, 2011 | 31.11 | 31.40 | 30.98 | 31.14 | 735,843 | +0.45(+1.47%) |
Oct 11, 2011 | 30.40 | 30.76 | 30.40 | 30.69 | 345,884 | +0.09(+0.30%) |
Oct 10, 2011 | 30.53 | 30.80 | 30.52 | 30.59 | 365,204 | +0.42(+1.41%) |
Oct 07, 2011 | 30.30 | 30.51 | 29.99 | 30.17 | 701,344 | +0.23(+0.77%) |
Oct 06, 2011 | 29.72 | 29.94 | 29.71 | 29.94 | 1,037,580 | +0.54(+1.82%) |
Oct 05, 2011 | 29.34 | 29.57 | 29.30 | 29.40 | 1,235,500 | +0.20(+0.70%) |
Oct 04, 2011 | 28.70 | 29.20 | 28.55 | 29.20 | 865,368 | +0.35(+1.22%) |
Oct 03, 2011 | 29.30 | 29.50 | 28.84 | 28.85 | 930,685 | -0.81(-2.74%) |
Sep 30, 2011 | 29.87 | 30.11 | 29.64 | 29.66 | 726,131 | -0.75(-2.46%) |
Sep 29, 2011 | 30.47 | 30.61 | 30.18 | 30.41 | 576,906 | -0.23(-0.75%) |
Sep 28, 2011 | 30.68 | 30.96 | 30.61 | 30.64 | 898,597 | +0.01(+0.03%) |
Sep 27, 2011 | 30.72 | 30.83 | 30.58 | 30.63 | 1,055,400 | +0.48(+1.59%) |
Sep 26, 2011 | 29.87 | 30.23 | 29.76 | 30.15 | 949,846 | +0.49(+1.65%) |
Sep 23, 2011 | 29.14 | 29.69 | 29.09 | 29.66 | 950,652 | +0.51(+1.74%) |
Sep 22, 2011 | 29.60 | 29.63 | 28.96 | 29.16 | 2,352,115 | -1.17(-3.86%) |
Sep 21, 2011 | 31.40 | 31.50 | 30.27 | 30.33 | 1,611,040 | -1.01(-3.24%) |
Sep 20, 2011 | 31.48 | 31.55 | 31.33 | 31.34 | 314,458 | -0.15(-0.47%) |
Sep 19, 2011 | 31.55 | 31.55 | 31.25 | 31.49 | 466,441 | -0.63(-1.95%) |
Sep 16, 2011 | 32.38 | 32.38 | 32.02 | 32.12 | 695,792 | -0.21(-0.66%) |
Sep 15, 2011 | 32.17 | 32.34 | 32.03 | 32.33 | 587,097 | +0.49(+1.54%) |
Sep 14, 2011 | 32.16 | 32.21 | 31.77 | 31.84 | 1,292,758 | -0.27(-0.83%) |
Sep 13, 2011 | 31.75 | 32.11 | 31.72 | 32.11 | 863,242 | +0.45(+1.43%) |
Sep 12, 2011 | 31.73 | 31.84 | 31.54 | 31.66 | 456,760 | -0.03(-0.09%) |
Sep 09, 2011 | 32.03 | 32.10 | 31.55 | 31.68 | 811,886 | -0.35(-1.09%) |
Sep 08, 2011 | 32.09 | 32.37 | 32.00 | 32.03 | 382,610 | -0.28(-0.86%) |
Sep 07, 2011 | 32.14 | 32.38 | 32.09 | 32.31 | 812,120 | +0.56(+1.77%) |
Sep 06, 2011 | 31.52 | 31.80 | 31.37 | 31.75 | 1,185,308 | -0.33(-1.02%) |
Sep 02, 2011 | 32.39 | 32.63 | 32.06 | 32.07 | 748,512 | -1.09(-3.30%) |
Sep 01, 2011 | 33.62 | 34.01 | 33.15 | 33.17 | 493,266 | -0.66(-1.96%) |
Aug 31, 2011 | 33.34 | 33.83 | 33.29 | 33.83 | 646,836 | +0.48(+1.44%) |
Aug 30, 2011 | 33.44 | 33.48 | 33.19 | 33.35 | 597,555 | -0.53(-1.55%) |
Aug 29, 2011 | 33.98 | 34.02 | 33.78 | 33.88 | 285,829 | +0.45(+1.35%) |
Aug 26, 2011 | 33.37 | 33.79 | 33.20 | 33.43 | 679,813 | -0.35(-1.04%) |
Aug 25, 2011 | 34.03 | 34.09 | 33.63 | 33.78 | 554,182 | -0.36(-1.05%) |
Aug 24, 2011 | 33.22 | 34.17 | 33.20 | 34.14 | 890,134 | +0.97(+2.92%) |
Aug 23, 2011 | 33.09 | 33.19 | 32.67 | 33.17 | 545,611 | +0.42(+1.30%) |
Aug 22, 2011 | 32.88 | 32.90 | 32.64 | 32.74 | 822,738 | +0.07(+0.23%) |
Aug 19, 2011 | 32.82 | 32.95 | 32.60 | 32.67 | 1,102,531 | -0.24(-0.73%) |
Aug 18, 2011 | 33.02 | 33.22 | 32.38 | 32.91 | 1,342,232 | -0.72(-2.14%) |
Aug 17, 2011 | 34.19 | 34.34 | 33.60 | 33.63 | 268,747 | -0.56(-1.65%) |
Aug 16, 2011 | 34.74 | 34.74 | 34.07 | 34.19 | 502,460 | -0.56(-1.62%) |
Aug 15, 2011 | 34.65 | 34.79 | 34.47 | 34.76 | 385,872 | +0.32(+0.94%) |
Aug 12, 2011 | 34.80 | 34.92 | 34.39 | 34.43 | 485,500 | -0.66(-1.87%) |
Aug 11, 2011 | 33.92 | 35.24 | 33.78 | 35.09 | 1,617,183 | +1.69(+5.06%) |
Aug 10, 2011 | 33.85 | 34.04 | 33.37 | 33.40 | 1,308,172 | -1.01(-2.95%) |
Aug 09, 2011 | 34.79 | 34.93 | 33.30 | 34.41 | 2,475,238 | -0.14(-0.40%) |
Aug 08, 2011 | 35.36 | 35.43 | 34.47 | 34.55 | 1,033,001 | -1.12(-3.13%) |
Aug 05, 2011 | 35.29 | 35.68 | 34.61 | 35.67 | 1,363,251 | +1.01(+2.90%) |
Aug 04, 2011 | 35.67 | 35.71 | 34.66 | 34.66 | 1,633,161 | -1.25(-3.47%) |
Aug 03, 2011 | 35.98 | 36.03 | 35.31 | 35.91 | 1,115,554 | -0.08(-0.23%) |
Aug 02, 2011 | 36.85 | 36.94 | 35.96 | 35.99 | 3,647,999 | -1.06(-2.86%) |
Aug 01, 2011 | 37.54 | 37.55 | 36.92 | 37.05 | 1,654,875 | -0.42(-1.11%) |
Jul 29, 2011 | 37.89 | 37.94 | 37.25 | 37.47 | 3,369,780 | -0.77(-2.03%) |
Jul 28, 2011 | 38.21 | 38.35 | 38.12 | 38.24 | 379,615 | -0.14(-0.36%) |
Jul 27, 2011 | 38.50 | 38.61 | 38.33 | 38.38 | 491,495 | -0.01(-0.02%) |
Jul 26, 2011 | 38.56 | 38.56 | 38.30 | 38.39 | 298,865 | -0.26(-0.67%) |
Jul 25, 2011 | 38.69 | 38.71 | 38.27 | 38.65 | 496,594 | +0.41(+1.06%) |
Jul 22, 2011 | 38.36 | 38.36 | 38.23 | 38.24 | 187,835 | -0.29(-0.74%) |
Jul 21, 2011 | 38.59 | 38.70 | 38.34 | 38.53 | 276,277 | +0.30(+0.77%) |
Jul 20, 2011 | 38.00 | 38.33 | 37.96 | 38.23 | 288,833 | +0.44(+1.17%) |
Jul 19, 2011 | 38.58 | 38.62 | 37.78 | 37.79 | 628,194 | -0.81(-2.10%) |
Jul 18, 2011 | 38.28 | 38.60 | 38.23 | 38.60 | 433,950 | +0.37(+0.97%) |
Jul 15, 2011 | 38.59 | 38.61 | 38.23 | 38.23 | 172,940 | -0.06(-0.14%) |
Jul 14, 2011 | 38.07 | 38.29 | 37.89 | 38.29 | 450,915 | +0.52(+1.37%) |
Jul 13, 2011 | 38.04 | 38.26 | 37.75 | 37.77 | 1,218,541 | -0.10(-0.27%) |
Jul 12, 2011 | 37.78 | 38.09 | 37.78 | 37.87 | 2,609,279 | -0.14(-0.36%) |
Jul 11, 2011 | 38.32 | 38.43 | 38.01 | 38.01 | 1,000,833 | -0.56(-1.46%) |
Jul 08, 2011 | 38.81 | 38.82 | 38.49 | 38.58 | 413,973 | -0.57(-1.46%) |
Jul 07, 2011 | 39.22 | 39.34 | 39.11 | 39.15 | 356,738 | +0.09(+0.24%) |
Jul 06, 2011 | 39.10 | 39.23 | 38.96 | 39.06 | 234,157 | -0.16(-0.41%) |
Jul 05, 2011 | 39.17 | 39.29 | 39.10 | 39.22 | 182,986 | -0.12(-0.29%) |
Jul 01, 2011 | 39.14 | 39.44 | 39.09 | 39.33 | 328,704 | +0.07(+0.18%) |
Jun 30, 2011 | 39.21 | 39.67 | 39.18 | 39.26 | 648,911 | +0.10(+0.24%) |
Jun 29, 2011 | 38.92 | 39.29 | 38.82 | 39.17 | 880,393 | +0.22(+0.57%) |
Jun 28, 2011 | 38.70 | 38.99 | 38.60 | 38.94 | 700,052 | +0.32(+0.84%) |
Jun 27, 2011 | 38.15 | 38.64 | 38.15 | 38.62 | 748,478 | +0.50(+1.31%) |
Jun 24, 2011 | 37.96 | 38.12 | 37.85 | 38.12 | 558,770 | +0.16(+0.41%) |
Jun 23, 2011 | 38.04 | 38.04 | 37.83 | 37.97 | 310,733 | -0.31(-0.82%) |
Jun 22, 2011 | 38.14 | 38.33 | 38.10 | 38.28 | 207,786 | +0.00(+0.00%) |
Jun 21, 2011 | 38.26 | 38.40 | 38.13 | 38.28 | 330,005 | +0.15(+0.39%) |
Jun 20, 2011 | 38.15 | 38.24 | 38.09 | 38.13 | 147,668 | -0.05(-0.12%) |
Jun 17, 2011 | 38.20 | 38.27 | 38.09 | 38.18 | 181,513 | +0.18(+0.46%) |
Jun 16, 2011 | 38.11 | 38.24 | 37.93 | 38.00 | 431,635 | -0.18(-0.46%) |
Jun 15, 2011 | 38.80 | 38.80 | 38.16 | 38.18 | 1,124,404 | -0.69(-1.78%) |
Jun 14, 2011 | 38.67 | 38.89 | 38.60 | 38.87 | 1,002,778 | +0.59(+1.54%) |
Jun 13, 2011 | 38.27 | 38.29 | 38.04 | 38.28 | 625,291 | +0.17(+0.44%) |
Jun 10, 2011 | 38.21 | 38.23 | 38.00 | 38.11 | 943,574 | -0.29(-0.74%) |
Jun 09, 2011 | 38.12 | 38.58 | 38.04 | 38.40 | 579,721 | +0.17(+0.43%) |
Jun 08, 2011 | 38.46 | 38.48 | 38.23 | 38.23 | 224,402 | -0.30(-0.77%) |
Jun 07, 2011 | 38.88 | 38.92 | 38.53 | 38.53 | 446,597 | -0.18(-0.48%) |
Jun 06, 2011 | 38.81 | 38.87 | 38.57 | 38.71 | 662,590 | +0.28(+0.72%) |
Jun 03, 2011 | 38.33 | 38.75 | 38.33 | 38.44 | 846,711 | -0.29(-0.74%) |
May 24, 2011 | 38.92 | 38.97 | 38.71 | 38.72 | 472,436 | -0.13(-0.33%) |
May 23, 2011 | 38.85 | 38.90 | 38.68 | 38.85 | 645,531 | -0.20(-0.52%) |
May 20, 2011 | 39.18 | 39.27 | 39.01 | 39.06 | 392,920 | -0.01(-0.02%) |
May 19, 2011 | 39.41 | 39.41 | 39.06 | 39.06 | 629,187 | +0.01(+0.02%) |
May 18, 2011 | 38.67 | 39.06 | 38.61 | 39.06 | 416,342 | +0.52(+1.34%) |
May 17, 2011 | 38.77 | 38.78 | 38.54 | 38.54 | 698,720 | -0.39(-0.99%) |
May 16, 2011 | 39.20 | 39.28 | 38.87 | 38.93 | 406,426 | -0.24(-0.61%) |
May 13, 2011 | 39.35 | 39.39 | 38.99 | 39.17 | 359,085 | -0.36(-0.91%) |
May 12, 2011 | 39.24 | 39.65 | 39.16 | 39.53 | 384,189 | +0.25(+0.63%) |
May 11, 2011 | 39.50 | 39.54 | 39.18 | 39.28 | 513,979 | -0.23(-0.58%) |
May 10, 2011 | 39.31 | 39.51 | 39.26 | 39.51 | 231,946 | +0.29(+0.73%) |
May 09, 2011 | 39.26 | 39.27 | 39.13 | 39.22 | 318,491 | +0.03(+0.07%) |
May 06, 2011 | 39.41 | 39.47 | 39.03 | 39.19 | 299,359 | +0.18(+0.45%) |
May 05, 2011 | 39.27 | 39.30 | 38.95 | 39.02 | 359,514 | -0.37(-0.94%) |
May 04, 2011 | 39.54 | 39.54 | 39.36 | 39.39 | 764,882 | -0.19(-0.49%) |
May 03, 2011 | 39.68 | 39.82 | 39.58 | 39.58 | 240,731 | -0.24(-0.60%) |
May 02, 2011 | 39.82 | 39.85 | 39.81 | 39.82 | 256,860 | -0.06(-0.16%) |
Apr 29, 2011 | 40.05 | 40.11 | 39.89 | 39.89 | 406,358 | -0.14(-0.35%) |
Apr 28, 2011 | 40.18 | 40.26 | 40.02 | 40.02 | 676,432 | -0.28(-0.69%) |
Apr 27, 2011 | 40.05 | 40.37 | 40.05 | 40.30 | 500,555 | +0.39(+0.97%) |
Apr 26, 2011 | 40.18 | 40.19 | 39.91 | 39.91 | 366,548 | -0.40(-0.98%) |
Apr 25, 2011 | 40.48 | 40.49 | 40.31 | 40.31 | 290,721 | -0.15(-0.36%) |
Apr 21, 2011 | 40.35 | 40.50 | 40.20 | 40.46 | 247,118 | +0.02(+0.05%) |
Apr 20, 2011 | 40.26 | 40.46 | 40.19 | 40.44 | 492,811 | +0.25(+0.62%) |
Apr 19, 2011 | 40.35 | 40.40 | 40.18 | 40.19 | 717,971 | -0.14(-0.34%) |
Apr 18, 2011 | 40.74 | 40.95 | 40.27 | 40.33 | 576,008 | -0.15(-0.36%) |
Apr 15, 2011 | 40.65 | 40.70 | 40.43 | 40.48 | 695,159 | -0.52(-1.26%) |
Apr 14, 2011 | 40.97 | 41.07 | 40.84 | 40.99 | 988,147 | +0.00(+0.00%) |
Apr 13, 2011 | 41.39 | 41.45 | 40.98 | 40.99 | 1,295,617 | -0.26(-0.63%) |
Apr 12, 2011 | 41.39 | 41.39 | 41.10 | 41.25 | 380,114 | -0.42(-1.02%) |
Apr 11, 2011 | 41.75 | 41.82 | 41.56 | 41.68 | 505,706 | -0.01(-0.02%) |
Apr 08, 2011 | 41.68 | 41.74 | 41.53 | 41.68 | 823,963 | +0.21(+0.51%) |
Apr 07, 2011 | 41.43 | 41.59 | 41.32 | 41.47 | 873,899 | +0.09(+0.22%) |
Apr 06, 2011 | 40.89 | 41.39 | 40.87 | 41.38 | 625,390 | +0.57(+1.40%) |
Apr 05, 2011 | 40.71 | 40.91 | 40.62 | 40.81 | 210,942 | +0.15(+0.36%) |
Apr 04, 2011 | 40.70 | 40.73 | 40.53 | 40.66 | 196,885 | -0.06(-0.14%) |
Apr 01, 2011 | 41.02 | 41.03 | 40.67 | 40.72 | 289,426 | -0.18(-0.43%) |
Mar 31, 2011 | 40.67 | 41.09 | 40.62 | 40.89 | 425,018 | +0.06(+0.16%) |
Mar 30, 2011 | 41.09 | 41.15 | 40.82 | 40.83 | 292,851 | -0.31(-0.76%) |
Mar 29, 2011 | 40.97 | 41.14 | 40.69 | 41.14 | 208,960 | +0.32(+0.79%) |
Mar 28, 2011 | 40.91 | 40.95 | 40.68 | 40.82 | 249,622 | -0.06(-0.14%) |
Mar 25, 2011 | 40.58 | 40.94 | 40.54 | 40.87 | 457,096 | +0.12(+0.29%) |
Mar 24, 2011 | 40.62 | 40.76 | 40.58 | 40.75 | 292,723 | +0.28(+0.68%) |
Mar 23, 2011 | 40.14 | 40.54 | 40.13 | 40.48 | 245,595 | +0.04(+0.09%) |
Mar 22, 2011 | 40.61 | 40.61 | 40.39 | 40.44 | 374,069 | -0.12(-0.30%) |
Mar 21, 2011 | 40.64 | 40.66 | 40.44 | 40.56 | 322,610 | +0.22(+0.55%) |
Mar 18, 2011 | 40.64 | 40.64 | 40.32 | 40.34 | 399,292 | -0.07(-0.18%) |
Mar 17, 2011 | 40.41 | 40.61 | 40.13 | 40.41 | 575,381 | +0.28(+0.69%) |
Mar 16, 2011 | 40.39 | 40.49 | 39.67 | 40.13 | 608,762 | -0.47(-1.16%) |
Mar 15, 2011 | 40.72 | 40.81 | 40.59 | 40.61 | 695,777 | -0.61(-1.48%) |
Mar 14, 2011 | 41.22 | 41.27 | 41.01 | 41.21 | 288,102 | +0.05(+0.11%) |
Mar 11, 2011 | 40.96 | 41.28 | 40.96 | 41.17 | 555,768 | +0.21(+0.52%) |
Mar 10, 2011 | 41.51 | 41.59 | 40.94 | 40.96 | 427,144 | -0.69(-1.66%) |
Mar 09, 2011 | 41.88 | 41.96 | 41.29 | 41.65 | 286,477 | -0.41(-0.97%) |
Mar 08, 2011 | 41.84 | 42.05 | 41.78 | 42.05 | 175,357 | +0.26(+0.62%) |
Mar 07, 2011 | 41.92 | 41.97 | 41.52 | 41.80 | 303,036 | +0.25(+0.60%) |
Mar 04, 2011 | 41.88 | 41.92 | 41.52 | 41.55 | 222,020 | -0.33(-0.79%) |
Mar 03, 2011 | 41.68 | 41.92 | 41.58 | 41.88 | 341,029 | +0.41(+0.98%) |
Mar 02, 2011 | 41.09 | 41.47 | 41.02 | 41.47 | 292,813 | +0.61(+1.49%) |
Mar 01, 2011 | 41.24 | 41.25 | 40.82 | 40.86 | 240,028 | -0.11(-0.27%) |
Feb 28, 2011 | 41.04 | 41.11 | 40.92 | 40.97 | 379,725 | -0.07(-0.18%) |
Feb 25, 2011 | 41.28 | 41.31 | 41.02 | 41.05 | 207,998 | -0.23(-0.56%) |
Feb 24, 2011 | 41.33 | 41.40 | 41.14 | 41.28 | 1,060,588 | -0.26(-0.62%) |
Feb 23, 2011 | 41.57 | 41.72 | 41.36 | 41.54 | 583,240 | -0.18(-0.44%) |
Feb 22, 2011 | 42.15 | 42.20 | 41.64 | 41.72 | 932,765 | -0.61(-1.44%) |
Feb 18, 2011 | 42.41 | 42.55 | 42.32 | 42.33 | 527,572 | +0.08(+0.20%) |
Feb 17, 2011 | 42.12 | 42.27 | 42.04 | 42.25 | 697,475 | -0.06(-0.13%) |
Feb 16, 2011 | 42.16 | 42.44 | 41.99 | 42.30 | 734,145 | +0.11(+0.26%) |
Feb 15, 2011 | 42.31 | 42.40 | 42.14 | 42.19 | 572,646 | -0.12(-0.28%) |
Feb 14, 2011 | 42.43 | 42.45 | 42.15 | 42.31 | 1,316,305 | -0.09(-0.22%) |
Feb 11, 2011 | 42.62 | 42.74 | 42.39 | 42.40 | 1,105,105 | -0.60(-1.39%) |
Feb 10, 2011 | 42.69 | 43.01 | 42.59 | 43.00 | 440,096 | +0.45(+1.06%) |
Feb 09, 2011 | 42.79 | 43.06 | 42.32 | 42.55 | 640,741 | -0.35(-0.82%) |
Feb 08, 2011 | 42.49 | 42.95 | 42.40 | 42.90 | 521,961 | +0.37(+0.87%) |
Feb 07, 2011 | 42.79 | 42.85 | 42.51 | 42.53 | 500,625 | -0.18(-0.43%) |
Feb 04, 2011 | 42.43 | 42.76 | 42.33 | 42.72 | 922,373 | +0.43(+1.03%) |
Feb 03, 2011 | 42.16 | 42.30 | 41.91 | 42.28 | 431,770 | +0.34(+0.81%) |
Feb 02, 2011 | 41.77 | 42.20 | 41.70 | 41.94 | 225,949 | +0.01(+0.02%) |