Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 28.68 | 28.78 | 28.30 | 28.73 | 1,024,214 | +0.20(+0.69%) |
Jan 30, 2012 | 28.29 | 28.68 | 28.00 | 28.53 | 625,983 | +0.02(+0.06%) |
Jan 27, 2012 | 28.09 | 28.89 | 28.08 | 28.51 | 975,843 | +0.30(+1.06%) |
Jan 26, 2012 | 29.13 | 29.38 | 27.96 | 28.21 | 1,119,597 | -0.69(-2.38%) |
Jan 25, 2012 | 28.79 | 29.04 | 28.48 | 28.90 | 697,224 | -0.01(-0.03%) |
Jan 24, 2012 | 29.07 | 29.37 | 28.72 | 28.91 | 1,021,549 | -0.47(-1.59%) |
Jan 23, 2012 | 27.66 | 29.50 | 27.66 | 29.38 | 1,281,457 | +1.79(+6.50%) |
Jan 20, 2012 | 27.42 | 28.10 | 27.42 | 27.58 | 687,365 | +0.19(+0.69%) |
Jan 19, 2012 | 26.30 | 27.48 | 26.30 | 27.39 | 875,979 | +1.29(+4.93%) |
Jan 18, 2012 | 25.91 | 26.24 | 25.71 | 26.11 | 587,448 | +0.33(+1.29%) |
Jan 17, 2012 | 25.96 | 26.41 | 25.72 | 25.77 | 729,604 | +0.18(+0.71%) |
Jan 13, 2012 | 26.07 | 26.22 | 25.56 | 25.59 | 662,325 | -0.71(-2.70%) |
Jan 12, 2012 | 26.22 | 26.45 | 26.10 | 26.30 | 554,443 | +0.15(+0.57%) |
Jan 11, 2012 | 25.88 | 26.22 | 25.66 | 26.15 | 603,537 | +0.40(+1.56%) |
Jan 10, 2012 | 25.39 | 25.84 | 25.39 | 25.75 | 549,763 | +0.58(+2.32%) |
Jan 09, 2012 | 24.87 | 25.24 | 24.74 | 25.17 | 565,566 | +0.47(+1.89%) |
Jan 06, 2012 | 24.45 | 24.78 | 24.29 | 24.70 | 649,172 | +0.34(+1.39%) |
Jan 05, 2012 | 24.21 | 24.48 | 23.96 | 24.36 | 613,970 | +0.13(+0.52%) |
Jan 04, 2012 | 24.72 | 24.78 | 24.23 | 24.23 | 444,535 | +0.13(+0.56%) |
Dec 30, 2011 | 24.30 | 24.35 | 23.96 | 24.10 | 480,583 | -0.24(-0.97%) |
Dec 29, 2011 | 24.04 | 24.45 | 24.03 | 24.34 | 523,453 | +0.30(+1.25%) |
Dec 28, 2011 | 24.45 | 24.56 | 23.87 | 24.04 | 322,904 | -0.47(-1.90%) |
Dec 27, 2011 | 24.61 | 24.82 | 24.40 | 24.50 | 339,929 | -0.20(-0.80%) |
Dec 23, 2011 | 24.83 | 24.93 | 24.49 | 24.70 | 386,017 | +0.09(+0.35%) |
Dec 21, 2011 | 24.32 | 24.68 | 24.15 | 24.61 | 593,330 | +0.21(+0.84%) |
Dec 20, 2011 | 24.38 | 24.87 | 24.38 | 24.41 | 994,723 | +0.45(+1.88%) |
Dec 19, 2011 | 24.87 | 25.03 | 23.91 | 23.96 | 859,415 | -0.85(-3.41%) |
Dec 16, 2011 | 24.97 | 25.28 | 24.61 | 24.80 | 1,138,741 | -0.04(-0.16%) |
Dec 15, 2011 | 25.13 | 25.45 | 24.74 | 24.84 | 1,169,506 | +0.06(+0.25%) |
Dec 14, 2011 | 25.12 | 25.43 | 24.71 | 24.78 | 1,392,773 | -0.61(-2.40%) |
Dec 13, 2011 | 25.78 | 26.05 | 25.23 | 25.39 | 1,441,437 | -0.25(-0.99%) |
Dec 12, 2011 | 25.57 | 25.78 | 25.19 | 25.64 | 996,645 | -0.34(-1.31%) |
Dec 09, 2011 | 24.90 | 26.18 | 24.90 | 25.98 | 1,187,134 | +1.19(+4.81%) |
Dec 08, 2011 | 25.67 | 25.67 | 24.64 | 24.79 | 953,061 | -0.92(-3.56%) |
Dec 07, 2011 | 25.20 | 25.81 | 24.95 | 25.70 | 966,282 | +0.37(+1.47%) |
Dec 06, 2011 | 25.39 | 25.64 | 24.96 | 25.33 | 907,020 | -0.09(-0.34%) |
Dec 05, 2011 | 26.52 | 26.82 | 25.28 | 25.42 | 1,439,905 | -0.74(-2.84%) |
Dec 02, 2011 | 26.03 | 26.64 | 25.94 | 26.16 | 1,295,117 | +0.50(+1.94%) |
Dec 01, 2011 | 25.85 | 26.20 | 25.53 | 25.66 | 1,155,413 | -0.34(-1.31%) |
Nov 30, 2011 | 25.17 | 26.00 | 25.15 | 26.00 | 1,470,488 | +1.40(+5.68%) |
Nov 29, 2011 | 24.67 | 24.87 | 24.42 | 24.60 | 1,169,134 | -0.05(-0.19%) |
Nov 28, 2011 | 24.34 | 24.88 | 24.32 | 24.65 | 1,340,922 | +0.96(+4.03%) |
Nov 25, 2011 | 23.53 | 23.93 | 23.42 | 23.70 | 457,904 | +0.14(+0.60%) |
Nov 23, 2011 | 23.97 | 24.03 | 23.54 | 23.55 | 1,277,010 | -0.68(-2.80%) |
Nov 22, 2011 | 24.51 | 24.57 | 23.54 | 24.23 | 1,490,985 | +0.14(+0.59%) |
Nov 21, 2011 | 24.38 | 24.38 | 23.78 | 24.09 | 2,169,966 | -0.16(-0.65%) |
Nov 18, 2011 | 23.34 | 25.60 | 23.14 | 24.25 | 3,807,788 | +2.38(+10.87%) |
Nov 17, 2011 | 21.72 | 22.02 | 21.54 | 21.87 | 1,775,840 | -0.01(-0.04%) |
Nov 16, 2011 | 22.01 | 22.39 | 21.88 | 21.88 | 1,411,435 | -0.21(-0.97%) |
Nov 15, 2011 | 22.05 | 22.21 | 21.89 | 22.09 | 1,501,651 | -0.01(-0.04%) |
Nov 14, 2011 | 22.74 | 23.06 | 22.01 | 22.10 | 1,590,533 | -0.63(-2.78%) |
Nov 11, 2011 | 23.10 | 23.55 | 22.65 | 22.73 | 912,826 | -0.06(-0.24%) |
Nov 10, 2011 | 22.57 | 23.09 | 22.27 | 22.79 | 960,846 | +0.41(+1.84%) |
Nov 09, 2011 | 23.74 | 23.97 | 22.29 | 22.38 | 1,477,367 | -2.55(-10.23%) |
Nov 08, 2011 | 24.49 | 24.98 | 24.29 | 24.93 | 856,171 | +0.62(+2.57%) |
Nov 07, 2011 | 24.31 | 24.45 | 23.78 | 24.30 | 621,690 | +0.09(+0.36%) |
Nov 04, 2011 | 24.05 | 24.30 | 23.64 | 24.22 | 650,174 | +0.14(+0.59%) |
Nov 03, 2011 | 23.57 | 24.11 | 22.91 | 24.08 | 774,909 | +0.71(+3.04%) |
Nov 02, 2011 | 23.14 | 23.69 | 23.02 | 23.36 | 577,629 | +0.60(+2.64%) |
Nov 01, 2011 | 22.35 | 23.06 | 22.28 | 22.76 | 903,097 | -0.33(-1.44%) |
Oct 31, 2011 | 24.19 | 24.26 | 23.06 | 23.10 | 945,977 | -1.18(-4.88%) |
Oct 28, 2011 | 24.42 | 24.80 | 24.12 | 24.28 | 1,068,994 | -0.17(-0.68%) |
Oct 27, 2011 | 24.03 | 24.79 | 23.85 | 24.45 | 711,947 | +1.11(+4.74%) |
Oct 26, 2011 | 23.32 | 23.48 | 22.57 | 23.34 | 870,509 | +0.41(+1.79%) |
Oct 25, 2011 | 23.40 | 23.45 | 22.76 | 22.93 | 615,621 | -0.67(-2.84%) |
Oct 24, 2011 | 22.68 | 23.66 | 22.58 | 23.60 | 771,959 | +1.02(+4.51%) |
Oct 21, 2011 | 22.68 | 22.68 | 22.21 | 22.58 | 823,584 | +0.25(+1.13%) |
Oct 20, 2011 | 22.52 | 22.77 | 21.61 | 22.33 | 1,169,501 | -0.23(-1.02%) |
Oct 19, 2011 | 22.41 | 22.74 | 22.24 | 22.56 | 1,250,574 | +0.04(+0.18%) |
Oct 18, 2011 | 21.90 | 22.66 | 21.90 | 22.52 | 1,785,670 | +0.53(+2.41%) |
Oct 17, 2011 | 23.06 | 23.06 | 21.94 | 21.99 | 889,437 | -1.14(-4.92%) |
Oct 14, 2011 | 23.39 | 23.53 | 22.99 | 23.13 | 860,967 | -0.02(-0.07%) |
Oct 13, 2011 | 23.22 | 23.27 | 22.89 | 23.14 | 1,029,666 | -0.20(-0.85%) |
Oct 12, 2011 | 23.53 | 23.57 | 23.19 | 23.34 | 1,140,609 | +0.07(+0.31%) |
Oct 11, 2011 | 22.93 | 23.63 | 22.88 | 23.27 | 677,217 | +0.09(+0.41%) |
Oct 10, 2011 | 22.84 | 23.51 | 22.84 | 23.18 | 965,295 | +0.80(+3.57%) |
Oct 07, 2011 | 22.93 | 23.10 | 21.82 | 22.38 | 951,295 | -0.54(-2.34%) |
Oct 06, 2011 | 22.50 | 22.99 | 22.34 | 22.91 | 958,086 | +1.00(+4.54%) |
Oct 05, 2011 | 21.52 | 22.07 | 21.08 | 21.92 | 1,193,159 | +0.36(+1.65%) |
Oct 04, 2011 | 20.54 | 21.57 | 20.30 | 21.56 | 1,093,520 | +0.81(+3.88%) |
Oct 03, 2011 | 21.40 | 21.67 | 20.66 | 20.76 | 1,438,580 | -0.92(-4.23%) |
Sep 30, 2011 | 22.20 | 22.39 | 21.64 | 21.67 | 774,853 | -0.89(-3.96%) |
Sep 29, 2011 | 23.03 | 23.22 | 21.84 | 22.57 | 1,294,430 | -0.14(-0.63%) |
Sep 28, 2011 | 23.39 | 23.81 | 22.69 | 22.71 | 996,913 | -0.68(-2.90%) |
Sep 27, 2011 | 23.25 | 24.15 | 23.06 | 23.39 | 1,208,593 | +0.59(+2.60%) |
Sep 26, 2011 | 22.09 | 22.81 | 21.72 | 22.80 | 735,148 | +0.79(+3.59%) |
Sep 23, 2011 | 21.72 | 22.35 | 21.61 | 22.01 | 1,191,256 | +0.17(+0.80%) |
Sep 22, 2011 | 22.27 | 22.28 | 21.61 | 21.83 | 1,416,905 | -0.92(-4.03%) |
Sep 21, 2011 | 23.86 | 23.97 | 22.75 | 22.75 | 1,088,794 | -1.15(-4.83%) |
Sep 20, 2011 | 24.14 | 24.51 | 23.88 | 23.90 | 1,056,757 | -0.22(-0.92%) |
Sep 19, 2011 | 24.74 | 24.74 | 23.96 | 24.12 | 1,074,786 | -0.92(-3.66%) |
Sep 16, 2011 | 25.28 | 25.52 | 24.94 | 25.04 | 1,027,300 | -0.18(-0.72%) |
Sep 15, 2011 | 25.33 | 25.40 | 24.84 | 25.22 | 2,141,956 | +0.03(+0.13%) |
Sep 14, 2011 | 25.20 | 25.43 | 24.76 | 25.19 | 2,090,820 | +0.16(+0.63%) |
Sep 13, 2011 | 24.67 | 25.18 | 24.60 | 25.03 | 973,529 | +0.34(+1.38%) |
Sep 12, 2011 | 24.64 | 24.91 | 24.07 | 24.69 | 1,407,033 | -0.17(-0.70%) |
Sep 09, 2011 | 25.58 | 25.73 | 24.57 | 24.87 | 1,410,843 | -0.97(-3.76%) |
Sep 08, 2011 | 26.39 | 26.54 | 25.75 | 25.84 | 1,124,056 | -0.62(-2.33%) |
Sep 07, 2011 | 25.71 | 26.63 | 25.61 | 26.45 | 1,463,306 | +1.11(+4.36%) |
Sep 06, 2011 | 24.73 | 25.36 | 24.71 | 25.35 | 2,069,896 | -0.02(-0.09%) |
Sep 02, 2011 | 25.55 | 25.65 | 25.00 | 25.37 | 1,346,984 | -0.75(-2.87%) |
Sep 01, 2011 | 26.50 | 26.79 | 26.00 | 26.12 | 1,141,356 | -0.42(-1.58%) |
Aug 31, 2011 | 26.67 | 27.25 | 26.39 | 26.54 | 1,468,673 | +0.09(+0.33%) |
Aug 30, 2011 | 26.77 | 26.97 | 26.29 | 26.45 | 1,905,198 | -0.27(-1.01%) |
Aug 29, 2011 | 26.89 | 27.17 | 26.71 | 26.72 | 1,765,784 | +0.26(+0.99%) |
Aug 26, 2011 | 25.61 | 26.92 | 25.60 | 26.46 | 1,319,248 | +0.83(+3.24%) |
Aug 25, 2011 | 25.92 | 26.19 | 25.21 | 25.63 | 1,370,095 | -0.21(-0.79%) |
Aug 24, 2011 | 25.67 | 26.07 | 25.41 | 25.84 | 1,605,069 | +0.28(+1.08%) |
Aug 23, 2011 | 25.59 | 26.06 | 25.19 | 25.56 | 1,431,485 | +0.14(+0.56%) |
Aug 22, 2011 | 25.48 | 26.22 | 25.29 | 25.42 | 1,275,070 | +0.40(+1.58%) |
Aug 19, 2011 | 25.28 | 26.11 | 24.98 | 25.02 | 1,565,771 | -0.56(-2.19%) |
Aug 18, 2011 | 25.88 | 26.20 | 25.39 | 25.58 | 1,412,235 | -0.99(-3.72%) |
Aug 17, 2011 | 26.48 | 26.82 | 26.42 | 26.57 | 869,245 | +0.32(+1.23%) |
Aug 16, 2011 | 25.87 | 26.44 | 25.77 | 26.25 | 1,582,904 | +0.22(+0.85%) |
Aug 15, 2011 | 25.93 | 26.46 | 25.77 | 26.03 | 1,879,676 | +0.29(+1.14%) |
Aug 12, 2011 | 26.16 | 26.37 | 25.39 | 25.73 | 1,675,598 | -0.09(-0.37%) |
Aug 11, 2011 | 25.31 | 26.09 | 25.17 | 25.83 | 2,243,530 | +0.78(+3.12%) |
Aug 10, 2011 | 24.71 | 25.81 | 24.10 | 25.05 | 2,790,203 | -0.20(-0.78%) |
Aug 09, 2011 | 23.97 | 25.28 | 23.21 | 25.24 | 4,480,750 | +2.10(+9.08%) |
Aug 08, 2011 | 23.97 | 24.34 | 22.82 | 23.14 | 3,963,100 | -1.26(-5.15%) |
Aug 05, 2011 | 25.66 | 25.67 | 23.23 | 24.40 | 9,230,199 | -5.36(-18.00%) |
Aug 04, 2011 | 31.91 | 32.20 | 29.73 | 29.75 | 1,892,253 | -2.43(-7.56%) |
Aug 03, 2011 | 31.99 | 32.36 | 31.28 | 32.19 | 1,134,712 | +0.16(+0.49%) |
Aug 02, 2011 | 32.71 | 33.09 | 32.01 | 32.03 | 793,262 | -0.84(-2.55%) |
Aug 01, 2011 | 33.46 | 34.13 | 32.53 | 32.87 | 754,863 | -0.59(-1.77%) |
Jul 29, 2011 | 33.75 | 33.90 | 33.10 | 33.46 | 472,811 | -0.64(-1.88%) |
Jul 28, 2011 | 34.00 | 34.45 | 33.81 | 34.10 | 445,423 | -0.03(-0.09%) |
Jul 27, 2011 | 35.14 | 35.14 | 33.89 | 34.13 | 1,196,269 | -1.20(-3.40%) |
Jul 26, 2011 | 34.93 | 35.83 | 34.79 | 35.33 | 908,812 | +0.28(+0.81%) |
Jul 25, 2011 | 35.11 | 35.28 | 34.86 | 35.05 | 565,631 | -0.39(-1.09%) |
Jul 22, 2011 | 35.06 | 35.43 | 35.06 | 35.43 | 742,653 | +0.47(+1.33%) |
Jul 21, 2011 | 34.49 | 34.97 | 34.23 | 34.97 | 768,462 | +0.52(+1.51%) |
Jul 20, 2011 | 33.94 | 34.49 | 33.60 | 34.45 | 914,898 | +0.73(+2.16%) |
Jul 19, 2011 | 33.01 | 33.83 | 32.99 | 33.72 | 737,265 | +0.84(+2.55%) |
Jul 18, 2011 | 33.21 | 33.36 | 32.69 | 32.88 | 791,848 | -0.47(-1.42%) |
Jul 15, 2011 | 32.93 | 33.36 | 32.60 | 33.36 | 781,964 | +0.57(+1.73%) |
Jul 14, 2011 | 32.88 | 33.21 | 32.52 | 32.79 | 1,124,056 | -0.06(-0.19%) |
Jul 13, 2011 | 32.64 | 33.14 | 32.58 | 32.85 | 671,866 | +0.35(+1.07%) |
Jul 12, 2011 | 32.39 | 32.72 | 32.24 | 32.50 | 884,420 | -0.02(-0.05%) |
Jul 11, 2011 | 32.22 | 32.58 | 32.06 | 32.52 | 1,021,485 | -0.17(-0.51%) |
Jul 08, 2011 | 32.59 | 32.71 | 32.21 | 32.69 | 1,160,093 | -0.12(-0.36%) |
Jul 07, 2011 | 31.96 | 32.98 | 31.88 | 32.80 | 1,769,015 | +0.88(+2.77%) |
Jul 06, 2011 | 33.14 | 33.14 | 31.88 | 31.92 | 1,381,873 | -1.17(-3.53%) |
Jul 05, 2011 | 34.00 | 34.03 | 32.91 | 33.09 | 880,229 | -1.00(-2.92%) |
Jul 01, 2011 | 33.57 | 34.19 | 33.37 | 34.08 | 806,288 | +0.55(+1.62%) |
Jun 30, 2011 | 33.14 | 33.81 | 33.09 | 33.54 | 633,761 | +0.42(+1.26%) |
Jun 29, 2011 | 33.22 | 33.40 | 33.00 | 33.12 | 554,715 | +0.02(+0.07%) |
Jun 28, 2011 | 33.20 | 33.39 | 33.04 | 33.10 | 450,303 | +0.05(+0.14%) |
Jun 27, 2011 | 32.76 | 33.34 | 32.73 | 33.05 | 734,685 | -0.05(-0.14%) |
Jun 24, 2011 | 33.69 | 33.74 | 32.85 | 33.10 | 710,870 | -0.57(-1.69%) |
Jun 23, 2011 | 33.21 | 33.80 | 33.15 | 33.66 | 747,186 | +0.11(+0.33%) |
Jun 22, 2011 | 33.55 | 33.80 | 33.33 | 33.55 | 885,920 | -0.09(-0.28%) |
Jun 21, 2011 | 33.80 | 33.89 | 33.49 | 33.65 | 742,096 | -0.08(-0.23%) |
Jun 20, 2011 | 33.70 | 33.75 | 33.65 | 33.73 | 722,641 | +0.00(+0.00%) |
Jun 17, 2011 | 34.34 | 34.59 | 33.56 | 33.73 | 706,628 | -0.34(-1.00%) |
Jun 16, 2011 | 34.37 | 34.52 | 33.92 | 34.07 | 779,352 | -0.37(-1.08%) |
Jun 15, 2011 | 34.68 | 34.83 | 34.33 | 34.44 | 639,630 | -0.43(-1.22%) |
Jun 14, 2011 | 34.87 | 35.15 | 34.83 | 34.87 | 629,711 | +0.09(+0.27%) |
Jun 13, 2011 | 34.90 | 34.98 | 34.64 | 34.77 | 674,201 | -0.13(-0.36%) |
Jun 10, 2011 | 34.79 | 35.27 | 34.41 | 34.90 | 1,082,049 | -0.09(-0.27%) |
Jun 09, 2011 | 34.96 | 35.22 | 34.90 | 34.99 | 600,216 | +0.02(+0.07%) |
Jun 08, 2011 | 35.00 | 35.38 | 34.87 | 34.97 | 885,541 | -0.18(-0.52%) |
Jun 07, 2011 | 35.03 | 35.40 | 34.75 | 35.15 | 875,274 | +0.19(+0.54%) |
Jun 06, 2011 | 35.82 | 36.03 | 34.78 | 34.96 | 1,309,491 | -1.04(-2.90%) |
Jun 03, 2011 | 35.66 | 36.26 | 35.51 | 36.00 | 1,261,328 | -1.46(-3.90%) |
May 24, 2011 | 37.70 | 37.77 | 37.14 | 37.46 | 573,384 | -0.22(-0.59%) |
May 23, 2011 | 37.91 | 37.91 | 37.16 | 37.69 | 615,453 | -0.77(-1.99%) |
May 20, 2011 | 38.80 | 38.86 | 38.40 | 38.45 | 756,064 | -0.44(-1.14%) |
May 19, 2011 | 38.85 | 38.96 | 38.72 | 38.89 | 528,714 | +0.04(+0.10%) |
May 18, 2011 | 38.19 | 39.10 | 38.17 | 38.85 | 706,391 | +0.54(+1.40%) |
May 17, 2011 | 37.72 | 38.41 | 37.53 | 38.32 | 674,804 | +0.66(+1.74%) |
May 16, 2011 | 38.31 | 38.36 | 37.47 | 37.66 | 1,105,083 | -0.73(-1.89%) |
May 13, 2011 | 39.28 | 39.57 | 38.27 | 38.39 | 967,642 | -0.98(-2.49%) |
May 12, 2011 | 39.15 | 39.58 | 38.78 | 39.37 | 977,973 | +0.04(+0.10%) |
May 11, 2011 | 39.59 | 39.61 | 38.95 | 39.33 | 1,297,448 | -0.28(-0.72%) |
May 10, 2011 | 39.42 | 39.67 | 39.04 | 39.61 | 1,064,403 | +0.29(+0.74%) |
May 09, 2011 | 38.65 | 39.35 | 38.45 | 39.32 | 1,344,910 | +0.56(+1.45%) |
May 06, 2011 | 37.68 | 39.57 | 37.53 | 38.76 | 2,624,336 | -1.34(-3.35%) |
May 05, 2011 | 39.21 | 40.51 | 38.89 | 40.10 | 1,144,485 | +0.76(+1.93%) |
May 04, 2011 | 39.60 | 39.69 | 38.53 | 39.34 | 958,001 | -0.30(-0.76%) |
May 03, 2011 | 39.83 | 40.00 | 39.34 | 39.64 | 964,457 | -0.22(-0.55%) |
May 02, 2011 | 39.87 | 39.92 | 39.81 | 39.87 | 800,145 | +0.32(+0.82%) |
Apr 29, 2011 | 39.45 | 39.61 | 39.20 | 39.54 | 722,464 | +0.02(+0.04%) |
Apr 28, 2011 | 39.14 | 39.67 | 39.14 | 39.53 | 735,560 | +0.43(+1.11%) |
Apr 27, 2011 | 39.22 | 39.42 | 38.81 | 39.09 | 1,025,546 | +0.00(+0.00%) |
Apr 26, 2011 | 38.95 | 39.32 | 38.83 | 39.09 | 787,343 | +0.32(+0.84%) |
Apr 25, 2011 | 38.06 | 38.82 | 38.01 | 38.77 | 906,450 | +1.02(+2.70%) |
Apr 21, 2011 | 37.97 | 37.97 | 37.37 | 37.75 | 633,723 | +0.02(+0.04%) |
Apr 20, 2011 | 35.88 | 38.14 | 35.88 | 37.73 | 2,821,769 | +2.60(+7.40%) |
Apr 19, 2011 | 36.06 | 36.09 | 35.08 | 35.13 | 1,196,135 | -0.90(-2.50%) |
Apr 18, 2011 | 36.33 | 36.43 | 35.69 | 36.03 | 980,664 | -0.48(-1.32%) |
Apr 15, 2011 | 36.51 | 37.40 | 36.41 | 36.52 | 1,144,125 | +0.10(+0.28%) |
Apr 14, 2011 | 39.35 | 39.35 | 36.22 | 36.41 | 3,183,057 | -2.98(-7.56%) |
Apr 13, 2011 | 39.89 | 39.95 | 39.23 | 39.39 | 654,192 | -0.32(-0.80%) |
Apr 12, 2011 | 39.95 | 40.07 | 39.29 | 39.71 | 617,551 | -0.38(-0.95%) |
Apr 11, 2011 | 40.46 | 40.75 | 40.05 | 40.09 | 723,074 | -0.23(-0.57%) |
Apr 08, 2011 | 40.55 | 40.66 | 40.05 | 40.32 | 848,846 | +0.04(+0.10%) |
Apr 07, 2011 | 39.04 | 40.47 | 39.04 | 40.28 | 1,292,619 | +1.26(+3.24%) |
Apr 06, 2011 | 37.91 | 39.11 | 37.80 | 39.01 | 1,082,262 | +1.18(+3.11%) |
Apr 05, 2011 | 37.89 | 38.18 | 37.60 | 37.84 | 652,548 | -0.07(-0.19%) |
Apr 04, 2011 | 38.03 | 38.25 | 37.65 | 37.91 | 535,149 | -0.21(-0.54%) |
Apr 01, 2011 | 38.87 | 38.94 | 37.92 | 38.11 | 1,135,286 | -0.76(-1.95%) |
Mar 31, 2011 | 38.71 | 39.43 | 38.62 | 38.87 | 811,541 | +0.17(+0.43%) |
Mar 30, 2011 | 39.23 | 39.35 | 38.64 | 38.70 | 734,408 | -0.20(-0.51%) |
Mar 29, 2011 | 38.39 | 39.00 | 38.24 | 38.90 | 694,740 | +0.55(+1.42%) |
Mar 28, 2011 | 38.09 | 39.03 | 38.09 | 38.36 | 692,762 | +0.36(+0.96%) |
Mar 25, 2011 | 38.69 | 38.88 | 37.91 | 37.99 | 898,537 | -0.64(-1.66%) |
Mar 24, 2011 | 38.10 | 38.64 | 37.84 | 38.63 | 530,383 | +0.65(+1.71%) |
Mar 23, 2011 | 37.61 | 38.07 | 36.97 | 37.99 | 664,037 | +0.43(+1.14%) |
Mar 22, 2011 | 38.44 | 38.49 | 37.45 | 37.56 | 635,737 | -0.86(-2.24%) |
Mar 21, 2011 | 38.18 | 38.44 | 38.10 | 38.42 | 462,663 | +0.48(+1.27%) |
Mar 18, 2011 | 38.10 | 38.40 | 37.54 | 37.94 | 919,917 | +0.23(+0.61%) |
Mar 17, 2011 | 39.28 | 39.28 | 37.58 | 37.71 | 1,407,965 | -0.86(-2.23%) |
Mar 16, 2011 | 39.60 | 40.02 | 38.35 | 38.57 | 749,039 | -0.90(-2.28%) |
Mar 15, 2011 | 39.26 | 39.74 | 39.19 | 39.47 | 976,190 | -0.21(-0.54%) |
Mar 14, 2011 | 40.08 | 40.76 | 39.62 | 39.68 | 711,969 | -0.47(-1.16%) |
Mar 11, 2011 | 39.53 | 40.31 | 39.50 | 40.15 | 669,669 | +0.55(+1.40%) |
Mar 10, 2011 | 39.89 | 39.99 | 39.23 | 39.60 | 568,226 | -0.86(-2.13%) |
Mar 09, 2011 | 40.60 | 40.89 | 40.13 | 40.46 | 547,516 | -0.15(-0.37%) |
Mar 08, 2011 | 39.53 | 40.99 | 39.27 | 40.61 | 962,751 | +1.11(+2.82%) |
Mar 07, 2011 | 40.82 | 40.94 | 39.11 | 39.49 | 1,031,235 | -1.02(-2.51%) |
Mar 04, 2011 | 40.44 | 40.76 | 40.20 | 40.51 | 1,100,386 | +0.10(+0.25%) |
Mar 03, 2011 | 39.80 | 40.60 | 39.75 | 40.41 | 1,276,975 | +0.97(+2.46%) |
Mar 02, 2011 | 39.12 | 39.88 | 39.07 | 39.44 | 1,315,957 | +0.40(+1.03%) |
Mar 01, 2011 | 40.05 | 40.15 | 39.02 | 39.04 | 1,593,441 | -0.91(-2.27%) |
Feb 28, 2011 | 40.73 | 41.28 | 39.90 | 39.94 | 1,228,695 | -0.57(-1.40%) |
Feb 25, 2011 | 40.56 | 40.68 | 40.09 | 40.51 | 725,787 | +0.13(+0.33%) |
Feb 24, 2011 | 40.27 | 40.58 | 39.82 | 40.38 | 1,229,974 | -0.01(-0.02%) |
Feb 23, 2011 | 40.44 | 40.75 | 40.23 | 40.39 | 2,679,484 | -0.19(-0.47%) |
Feb 22, 2011 | 40.80 | 40.99 | 39.96 | 40.58 | 1,725,426 | -0.44(-1.08%) |
Feb 18, 2011 | 40.87 | 41.06 | 40.64 | 41.02 | 1,411,744 | +0.35(+0.85%) |
Feb 17, 2011 | 40.48 | 41.23 | 40.23 | 40.67 | 1,548,431 | +0.16(+0.39%) |
Feb 16, 2011 | 40.77 | 40.79 | 39.94 | 40.51 | 1,340,136 | -0.16(-0.39%) |
Feb 15, 2011 | 41.34 | 41.34 | 40.37 | 40.67 | 1,495,869 | -0.97(-2.33%) |
Feb 14, 2011 | 42.57 | 42.69 | 41.39 | 41.64 | 1,042,953 | -0.85(-2.01%) |
Feb 11, 2011 | 42.24 | 42.57 | 42.13 | 42.50 | 898,114 | +0.05(+0.11%) |
Feb 10, 2011 | 42.81 | 42.85 | 42.20 | 42.45 | 1,314,207 | -0.61(-1.41%) |
Feb 09, 2011 | 43.29 | 43.40 | 42.57 | 43.06 | 1,336,502 | -0.33(-0.76%) |
Feb 08, 2011 | 43.40 | 43.86 | 43.17 | 43.39 | 992,424 | -0.15(-0.34%) |
Feb 07, 2011 | 44.79 | 45.32 | 43.37 | 43.54 | 2,065,958 | -1.14(-2.55%) |
Feb 04, 2011 | 45.19 | 45.50 | 42.73 | 44.68 | 4,842,359 | -3.95(-8.12%) |
Feb 03, 2011 | 47.59 | 48.72 | 47.23 | 48.63 | 1,122,483 | +1.03(+2.16%) |
Feb 02, 2011 | 47.50 | 48.46 | 47.42 | 47.60 | 663,339 | -0.01(-0.02%) |