Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 36.55 | 36.72 | 36.42 | 36.60 | 2,640,047 | +0.20(+0.55%) |
Jan 30, 2012 | 36.45 | 36.47 | 36.18 | 36.40 | 9,994,057 | -0.16(-0.42%) |
Jan 27, 2012 | 37.19 | 37.19 | 36.50 | 36.56 | 2,441,919 | -0.55(-1.47%) |
Jan 26, 2012 | 36.84 | 37.12 | 36.84 | 37.11 | 3,902,127 | +0.25(+0.67%) |
Jan 25, 2012 | 36.11 | 36.92 | 35.75 | 36.86 | 4,893,472 | +0.61(+1.70%) |
Jan 24, 2012 | 36.33 | 36.37 | 36.10 | 36.24 | 2,084,544 | -0.15(-0.41%) |
Jan 23, 2012 | 36.47 | 36.62 | 36.35 | 36.39 | 2,694,065 | -0.09(-0.24%) |
Jan 20, 2012 | 36.45 | 36.62 | 36.21 | 36.48 | 2,918,673 | +0.01(+0.03%) |
Jan 19, 2012 | 36.78 | 36.84 | 36.37 | 36.47 | 3,571,809 | -0.34(-0.91%) |
Jan 18, 2012 | 36.84 | 36.93 | 36.66 | 36.80 | 2,266,866 | -0.04(-0.10%) |
Jan 17, 2012 | 36.97 | 37.19 | 36.76 | 36.84 | 2,818,491 | +0.10(+0.27%) |
Jan 13, 2012 | 36.44 | 36.76 | 36.22 | 36.74 | 2,836,823 | +0.12(+0.34%) |
Jan 12, 2012 | 36.86 | 36.86 | 36.57 | 36.62 | 2,718,388 | -0.12(-0.34%) |
Jan 11, 2012 | 36.69 | 36.94 | 36.60 | 36.74 | 3,016,935 | -0.10(-0.27%) |
Jan 10, 2012 | 36.55 | 37.12 | 36.51 | 36.84 | 3,324,022 | +0.04(+0.12%) |
Jan 09, 2012 | 36.83 | 36.88 | 36.68 | 36.80 | 2,111,298 | +0.11(+0.29%) |
Jan 06, 2012 | 37.12 | 37.22 | 36.60 | 36.69 | 4,338,785 | -0.40(-1.07%) |
Jan 05, 2012 | 36.84 | 37.37 | 36.64 | 37.09 | 5,126,630 | -0.10(-0.27%) |
Jan 04, 2012 | 37.61 | 37.78 | 37.14 | 37.19 | 4,406,952 | -1.32(-3.43%) |
Dec 30, 2011 | 38.91 | 38.95 | 38.50 | 38.51 | 1,915,858 | -0.35(-0.89%) |
Dec 29, 2011 | 38.61 | 38.91 | 38.61 | 38.86 | 1,484,964 | +0.25(+0.64%) |
Dec 28, 2011 | 38.80 | 38.83 | 38.58 | 38.61 | 1,390,206 | -0.19(-0.50%) |
Dec 27, 2011 | 38.48 | 38.83 | 38.39 | 38.80 | 1,352,985 | +0.32(+0.84%) |
Dec 23, 2011 | 38.37 | 38.61 | 38.30 | 38.48 | 1,788,918 | +0.15(+0.39%) |
Dec 21, 2011 | 37.75 | 38.42 | 37.73 | 38.33 | 3,929,283 | +0.58(+1.55%) |
Dec 20, 2011 | 37.20 | 37.79 | 36.94 | 37.75 | 3,424,139 | +0.74(+2.01%) |
Dec 19, 2011 | 37.13 | 37.30 | 36.86 | 37.00 | 2,588,756 | -0.11(-0.30%) |
Dec 16, 2011 | 37.18 | 37.34 | 36.90 | 37.11 | 4,599,164 | +0.01(+0.02%) |
Dec 15, 2011 | 36.80 | 37.21 | 36.75 | 37.11 | 3,782,321 | +0.60(+1.65%) |
Dec 14, 2011 | 36.78 | 36.85 | 36.47 | 36.50 | 2,193,147 | -0.21(-0.57%) |
Dec 13, 2011 | 36.56 | 37.02 | 36.50 | 36.71 | 2,525,432 | +0.20(+0.54%) |
Dec 12, 2011 | 36.74 | 36.78 | 36.29 | 36.52 | 2,328,849 | -0.26(-0.71%) |
Dec 09, 2011 | 36.42 | 36.81 | 36.42 | 36.78 | 2,705,896 | +0.54(+1.49%) |
Dec 08, 2011 | 36.47 | 36.60 | 36.17 | 36.24 | 2,890,558 | -0.21(-0.58%) |
Dec 07, 2011 | 36.61 | 36.68 | 36.37 | 36.45 | 2,850,261 | -0.19(-0.51%) |
Dec 06, 2011 | 36.65 | 36.78 | 36.53 | 36.63 | 2,380,325 | +0.07(+0.19%) |
Dec 05, 2011 | 36.72 | 36.91 | 36.42 | 36.57 | 2,325,342 | +0.18(+0.49%) |
Dec 02, 2011 | 37.07 | 37.12 | 36.35 | 36.39 | 3,178,804 | -0.56(-1.51%) |
Dec 01, 2011 | 36.82 | 37.12 | 36.70 | 36.94 | 2,308,073 | +0.06(+0.15%) |
Nov 30, 2011 | 36.47 | 36.92 | 36.45 | 36.89 | 3,552,615 | +0.90(+2.50%) |
Nov 29, 2011 | 35.67 | 36.08 | 35.63 | 35.99 | 2,272,577 | +0.46(+1.29%) |
Nov 28, 2011 | 35.93 | 36.12 | 35.39 | 35.53 | 3,023,083 | +0.04(+0.12%) |
Nov 25, 2011 | 35.09 | 35.62 | 35.08 | 35.49 | 1,708,112 | +0.44(+1.26%) |
Nov 23, 2011 | 35.14 | 35.29 | 34.81 | 35.04 | 2,981,837 | -0.28(-0.79%) |
Nov 22, 2011 | 35.72 | 35.79 | 35.13 | 35.32 | 2,248,852 | -0.37(-1.03%) |
Nov 21, 2011 | 35.88 | 35.93 | 35.39 | 35.69 | 2,227,995 | -0.40(-1.12%) |
Nov 18, 2011 | 36.02 | 36.22 | 35.98 | 36.09 | 2,101,219 | +0.21(+0.59%) |
Nov 17, 2011 | 35.97 | 36.21 | 35.59 | 35.88 | 2,733,711 | -0.11(-0.29%) |
Nov 16, 2011 | 36.19 | 36.40 | 35.93 | 35.99 | 3,287,584 | -0.48(-1.33%) |
Nov 15, 2011 | 36.16 | 36.56 | 36.10 | 36.47 | 2,366,334 | +0.24(+0.65%) |
Nov 14, 2011 | 36.51 | 36.70 | 36.12 | 36.24 | 2,244,943 | -0.42(-1.13%) |
Nov 11, 2011 | 36.46 | 36.71 | 36.43 | 36.65 | 2,820,807 | +0.47(+1.29%) |
Nov 10, 2011 | 36.04 | 36.25 | 35.81 | 36.19 | 2,701,080 | +0.41(+1.13%) |
Nov 09, 2011 | 36.14 | 36.46 | 35.70 | 35.78 | 4,437,388 | -0.69(-1.90%) |
Nov 08, 2011 | 36.36 | 36.49 | 36.08 | 36.47 | 2,736,215 | +0.17(+0.47%) |
Nov 07, 2011 | 36.12 | 36.31 | 35.87 | 36.30 | 2,104,127 | +0.31(+0.87%) |
Nov 04, 2011 | 35.24 | 36.11 | 35.22 | 35.99 | 2,200,286 | -0.12(-0.32%) |
Nov 03, 2011 | 35.88 | 36.20 | 35.73 | 36.11 | 2,995,179 | +0.45(+1.26%) |
Nov 02, 2011 | 35.52 | 35.96 | 35.52 | 35.66 | 2,800,848 | +0.60(+1.70%) |
Nov 01, 2011 | 35.12 | 35.44 | 34.84 | 35.06 | 4,880,449 | -0.50(-1.42%) |
Oct 31, 2011 | 35.63 | 35.95 | 35.55 | 35.56 | 3,387,905 | -0.10(-0.29%) |
Oct 28, 2011 | 36.21 | 36.27 | 35.47 | 35.67 | 5,998,401 | -0.92(-2.50%) |
Oct 27, 2011 | 36.63 | 36.81 | 36.35 | 36.59 | 3,838,085 | +0.44(+1.21%) |
Oct 26, 2011 | 36.20 | 36.27 | 36.00 | 36.15 | 3,442,462 | +0.39(+1.10%) |
Oct 25, 2011 | 36.44 | 36.51 | 35.72 | 35.76 | 4,013,464 | -0.66(-1.81%) |
Oct 24, 2011 | 36.57 | 36.78 | 36.32 | 36.41 | 3,128,270 | -0.31(-0.85%) |
Oct 21, 2011 | 36.25 | 36.73 | 36.16 | 36.73 | 3,759,350 | +0.78(+2.17%) |
Oct 20, 2011 | 35.72 | 36.00 | 35.58 | 35.95 | 3,784,048 | +0.35(+0.98%) |
Oct 19, 2011 | 35.64 | 36.17 | 35.50 | 35.60 | 3,449,744 | -0.06(-0.17%) |
Oct 18, 2011 | 35.53 | 35.86 | 35.29 | 35.66 | 3,146,548 | +0.03(+0.09%) |
Oct 17, 2011 | 35.37 | 35.72 | 35.32 | 35.63 | 3,364,074 | +0.26(+0.73%) |
Oct 14, 2011 | 34.98 | 35.40 | 34.91 | 35.37 | 2,973,774 | +0.55(+1.57%) |
Oct 13, 2011 | 34.72 | 34.94 | 34.50 | 34.82 | 1,932,374 | +0.04(+0.11%) |
Oct 12, 2011 | 34.92 | 34.96 | 34.64 | 34.78 | 2,613,277 | -0.10(-0.28%) |
Oct 11, 2011 | 35.11 | 35.13 | 34.67 | 34.88 | 2,358,207 | -0.28(-0.80%) |
Oct 10, 2011 | 34.71 | 35.17 | 34.67 | 35.17 | 2,831,888 | +0.68(+1.98%) |
Oct 07, 2011 | 34.65 | 34.89 | 34.37 | 34.48 | 3,145,422 | -0.03(-0.09%) |
Oct 06, 2011 | 34.24 | 34.51 | 34.19 | 34.51 | 3,365,919 | +0.62(+1.83%) |
Oct 05, 2011 | 34.69 | 34.77 | 33.63 | 33.89 | 7,817,745 | -0.79(-2.29%) |
Oct 04, 2011 | 34.33 | 34.70 | 33.81 | 34.69 | 6,167,487 | -0.02(-0.07%) |
Oct 03, 2011 | 35.18 | 35.41 | 34.70 | 34.71 | 4,919,289 | -0.33(-0.95%) |
Sep 30, 2011 | 35.07 | 35.48 | 35.03 | 35.04 | 3,230,327 | -0.18(-0.51%) |
Sep 29, 2011 | 34.88 | 35.24 | 34.77 | 35.22 | 4,200,081 | +0.74(+2.14%) |
Sep 28, 2011 | 34.79 | 34.99 | 34.42 | 34.48 | 4,196,969 | -0.30(-0.87%) |
Sep 27, 2011 | 35.25 | 35.29 | 34.67 | 34.78 | 4,261,880 | -0.12(-0.33%) |
Sep 26, 2011 | 35.18 | 35.23 | 34.67 | 34.90 | 3,971,687 | +0.03(+0.09%) |
Sep 23, 2011 | 34.93 | 35.04 | 34.67 | 34.87 | 4,140,949 | -0.10(-0.28%) |
Sep 22, 2011 | 34.53 | 35.12 | 34.43 | 34.97 | 5,887,103 | -0.22(-0.63%) |
Sep 21, 2011 | 35.39 | 35.74 | 35.15 | 35.19 | 4,501,315 | -0.52(-1.45%) |
Sep 20, 2011 | 35.33 | 36.13 | 35.30 | 35.71 | 3,383,687 | +0.52(+1.48%) |
Sep 19, 2011 | 34.94 | 35.28 | 34.82 | 35.18 | 2,627,090 | -0.10(-0.30%) |
Sep 16, 2011 | 35.29 | 35.52 | 35.11 | 35.29 | 4,501,886 | +0.21(+0.60%) |
Sep 15, 2011 | 35.10 | 35.16 | 34.90 | 35.08 | 4,946,522 | +0.33(+0.94%) |
Sep 14, 2011 | 34.72 | 35.05 | 34.40 | 34.75 | 3,958,863 | +0.17(+0.48%) |
Sep 13, 2011 | 34.34 | 34.64 | 34.09 | 34.59 | 3,312,478 | +0.31(+0.90%) |
Sep 12, 2011 | 33.86 | 34.28 | 33.69 | 34.28 | 3,939,527 | +0.41(+1.20%) |
Sep 09, 2011 | 34.32 | 34.32 | 33.72 | 33.87 | 4,357,356 | -0.57(-1.66%) |
Sep 08, 2011 | 34.46 | 34.78 | 34.33 | 34.45 | 6,520,126 | -0.01(-0.04%) |
Sep 07, 2011 | 34.50 | 34.52 | 34.24 | 34.46 | 3,844,509 | +0.18(+0.52%) |
Sep 06, 2011 | 33.80 | 34.32 | 33.57 | 34.28 | 6,405,027 | -0.18(-0.52%) |
Sep 02, 2011 | 34.07 | 34.57 | 34.02 | 34.46 | 5,262,962 | +0.07(+0.21%) |
Sep 01, 2011 | 34.69 | 34.69 | 34.31 | 34.38 | 4,000,849 | -0.16(-0.46%) |
Aug 31, 2011 | 34.73 | 34.75 | 34.39 | 34.54 | 5,176,144 | -0.07(-0.20%) |
Aug 30, 2011 | 34.58 | 34.77 | 34.40 | 34.61 | 4,119,069 | -0.01(-0.02%) |
Aug 29, 2011 | 34.48 | 34.73 | 34.35 | 34.62 | 3,748,799 | +0.45(+1.33%) |
Aug 26, 2011 | 34.27 | 34.37 | 33.63 | 34.16 | 5,746,170 | -0.36(-1.05%) |
Aug 25, 2011 | 34.96 | 34.96 | 34.40 | 34.53 | 5,598,001 | -0.44(-1.27%) |
Aug 24, 2011 | 34.03 | 35.01 | 33.96 | 34.97 | 5,868,331 | +0.93(+2.74%) |
Aug 23, 2011 | 33.60 | 34.05 | 33.30 | 34.03 | 6,686,553 | +0.50(+1.50%) |
Aug 22, 2011 | 33.80 | 33.87 | 33.40 | 33.53 | 5,686,902 | +0.12(+0.37%) |
Aug 19, 2011 | 33.21 | 33.67 | 33.11 | 33.41 | 5,878,849 | -0.01(-0.02%) |
Aug 18, 2011 | 32.90 | 33.46 | 32.77 | 33.41 | 6,453,010 | -0.08(-0.24%) |
Aug 17, 2011 | 33.56 | 33.93 | 33.44 | 33.49 | 4,191,300 | +0.01(+0.02%) |
Aug 16, 2011 | 33.43 | 33.57 | 33.13 | 33.49 | 4,665,557 | -0.18(-0.55%) |
Aug 15, 2011 | 32.92 | 33.70 | 32.91 | 33.67 | 5,847,088 | +1.02(+3.12%) |
Aug 12, 2011 | 33.07 | 33.34 | 32.50 | 32.65 | 6,352,754 | -0.19(-0.57%) |
Aug 11, 2011 | 31.96 | 33.17 | 31.83 | 32.84 | 8,177,816 | +1.20(+3.78%) |
Aug 10, 2011 | 31.64 | 32.52 | 31.35 | 31.64 | 9,327,744 | +0.10(+0.33%) |
Aug 09, 2011 | 31.56 | 31.55 | 29.89 | 31.54 | 9,999,711 | +0.91(+2.96%) |
Aug 08, 2011 | 31.56 | 32.37 | 30.54 | 30.63 | 9,908,955 | -1.74(-5.37%) |
Aug 05, 2011 | 32.08 | 32.74 | 31.76 | 32.37 | 10,098,799 | +0.93(+2.96%) |
Aug 04, 2011 | 31.79 | 32.12 | 31.41 | 31.44 | 7,060,179 | -0.55(-1.71%) |
Aug 03, 2011 | 31.87 | 32.15 | 31.70 | 31.99 | 5,138,423 | +0.22(+0.69%) |
Aug 02, 2011 | 31.98 | 32.07 | 31.77 | 31.77 | 2,837,648 | -0.29(-0.89%) |
Aug 01, 2011 | 32.30 | 32.34 | 31.94 | 32.06 | 3,734,366 | +0.09(+0.28%) |
Jul 29, 2011 | 32.01 | 32.17 | 31.84 | 31.97 | 2,775,298 | -0.22(-0.70%) |
Jul 28, 2011 | 32.27 | 32.41 | 32.14 | 32.19 | 2,292,521 | -0.13(-0.39%) |
Jul 27, 2011 | 32.46 | 32.54 | 32.21 | 32.32 | 3,002,013 | -0.04(-0.13%) |
Jul 26, 2011 | 32.40 | 32.44 | 32.20 | 32.36 | 2,155,757 | -0.04(-0.11%) |
Jul 25, 2011 | 32.37 | 32.52 | 32.36 | 32.40 | 2,343,607 | -0.16(-0.50%) |
Jul 22, 2011 | 32.75 | 32.79 | 32.54 | 32.56 | 2,195,495 | -0.23(-0.70%) |
Jul 21, 2011 | 32.51 | 32.86 | 32.51 | 32.79 | 2,256,829 | +0.38(+1.18%) |
Jul 20, 2011 | 32.31 | 32.54 | 32.18 | 32.41 | 1,309,296 | +0.12(+0.38%) |
Jul 19, 2011 | 31.97 | 32.32 | 31.80 | 32.29 | 1,828,034 | +0.36(+1.14%) |
Jul 18, 2011 | 32.26 | 32.27 | 31.87 | 31.92 | 2,239,163 | -0.44(-1.35%) |
Jul 15, 2011 | 32.41 | 32.41 | 32.12 | 32.36 | 2,697,309 | +0.03(+0.09%) |
Jul 14, 2011 | 32.66 | 32.69 | 32.28 | 32.33 | 2,754,357 | -0.31(-0.95%) |
Jul 13, 2011 | 32.72 | 32.83 | 32.57 | 32.64 | 2,979,525 | +0.03(+0.09%) |
Jul 12, 2011 | 32.29 | 32.80 | 32.26 | 32.61 | 2,730,752 | +0.23(+0.71%) |
Jul 11, 2011 | 32.29 | 32.42 | 32.12 | 32.38 | 2,820,244 | -0.17(-0.52%) |
Jul 08, 2011 | 32.63 | 32.74 | 32.39 | 32.55 | 2,723,366 | -0.29(-0.89%) |
Jul 07, 2011 | 32.88 | 32.89 | 32.67 | 32.84 | 1,965,494 | +0.11(+0.33%) |
Jul 06, 2011 | 32.63 | 32.77 | 32.51 | 32.73 | 1,682,670 | +0.10(+0.32%) |
Jul 05, 2011 | 32.76 | 32.80 | 32.57 | 32.63 | 2,043,893 | -0.22(-0.68%) |
Jul 01, 2011 | 32.37 | 32.89 | 32.37 | 32.85 | 3,089,885 | +0.50(+1.54%) |
Jun 30, 2011 | 32.28 | 32.40 | 32.10 | 32.35 | 2,012,446 | +0.09(+0.26%) |
Jun 29, 2011 | 32.17 | 32.33 | 32.06 | 32.27 | 2,198,365 | +0.10(+0.32%) |
Jun 28, 2011 | 32.06 | 32.20 | 31.95 | 32.17 | 1,408,384 | +0.15(+0.46%) |
Jun 27, 2011 | 31.92 | 32.09 | 31.92 | 32.02 | 1,403,533 | +0.18(+0.55%) |
Jun 24, 2011 | 31.82 | 32.08 | 31.78 | 31.84 | 2,364,719 | +0.10(+0.31%) |
Jun 23, 2011 | 31.80 | 31.84 | 31.50 | 31.75 | 3,192,576 | -0.29(-0.89%) |
Jun 22, 2011 | 32.11 | 32.20 | 31.91 | 32.03 | 2,965,431 | -0.15(-0.45%) |
Jun 21, 2011 | 32.28 | 32.36 | 32.04 | 32.18 | 2,492,508 | -0.04(-0.11%) |
Jun 20, 2011 | 32.17 | 32.22 | 32.12 | 32.21 | 1,840,986 | +0.14(+0.44%) |
Jun 17, 2011 | 32.09 | 32.34 | 32.04 | 32.07 | 3,595,143 | +0.10(+0.32%) |
Jun 16, 2011 | 31.70 | 32.02 | 31.69 | 31.97 | 3,948,596 | +0.34(+1.08%) |
Jun 15, 2011 | 31.64 | 31.85 | 31.49 | 31.63 | 3,644,605 | -0.10(-0.31%) |
Jun 14, 2011 | 31.88 | 31.88 | 31.54 | 31.73 | 2,633,378 | +0.07(+0.23%) |
Jun 13, 2011 | 31.58 | 31.80 | 31.40 | 31.66 | 2,502,630 | +0.16(+0.50%) |
Jun 10, 2011 | 31.75 | 31.80 | 31.46 | 31.50 | 3,386,747 | -0.29(-0.92%) |
Jun 09, 2011 | 31.95 | 32.00 | 31.75 | 31.79 | 2,584,586 | -0.15(-0.48%) |
Jun 08, 2011 | 31.83 | 31.97 | 31.68 | 31.94 | 3,541,513 | +0.16(+0.50%) |
Jun 07, 2011 | 31.72 | 31.98 | 31.69 | 31.78 | 3,405,032 | +0.09(+0.29%) |
Jun 06, 2011 | 31.71 | 31.85 | 31.55 | 31.69 | 2,287,676 | -0.10(-0.32%) |
Jun 03, 2011 | 32.01 | 31.97 | 31.62 | 31.80 | 2,212,418 | -0.26(-0.82%) |
May 24, 2011 | 32.24 | 32.29 | 31.93 | 32.06 | 4,221,113 | -0.24(-0.75%) |
May 23, 2011 | 32.09 | 32.63 | 32.09 | 32.30 | 3,399,711 | -0.46(-1.41%) |
May 20, 2011 | 32.75 | 32.94 | 32.66 | 32.76 | 2,593,443 | -0.04(-0.13%) |
May 19, 2011 | 32.61 | 32.82 | 32.56 | 32.80 | 2,302,468 | +0.21(+0.65%) |
May 18, 2011 | 32.65 | 32.65 | 32.34 | 32.59 | 2,020,065 | -0.02(-0.07%) |
May 17, 2011 | 32.39 | 32.64 | 32.37 | 32.62 | 2,884,477 | +0.19(+0.60%) |
May 16, 2011 | 32.52 | 32.77 | 32.38 | 32.42 | 3,192,366 | -0.10(-0.32%) |
May 13, 2011 | 32.61 | 32.67 | 32.33 | 32.52 | 2,992,378 | -0.07(-0.22%) |
May 12, 2011 | 32.27 | 32.64 | 32.12 | 32.60 | 3,553,134 | +0.33(+1.02%) |
May 11, 2011 | 32.22 | 32.29 | 31.98 | 32.27 | 4,108,099 | +0.08(+0.26%) |
May 10, 2011 | 32.00 | 32.35 | 31.93 | 32.18 | 3,482,384 | +0.28(+0.87%) |
May 09, 2011 | 31.92 | 31.96 | 31.71 | 31.91 | 2,617,632 | -0.01(-0.02%) |
May 06, 2011 | 31.87 | 32.06 | 31.77 | 31.91 | 3,219,996 | +0.21(+0.66%) |
May 05, 2011 | 31.76 | 31.81 | 31.49 | 31.70 | 3,406,272 | -0.14(-0.45%) |
May 04, 2011 | 31.65 | 31.92 | 31.55 | 31.85 | 3,448,372 | +0.11(+0.36%) |
May 03, 2011 | 31.36 | 31.83 | 31.35 | 31.73 | 3,096,307 | +0.30(+0.96%) |
May 02, 2011 | 31.39 | 31.45 | 31.38 | 31.43 | 1,702,442 | +0.11(+0.35%) |
Apr 29, 2011 | 31.17 | 31.33 | 31.13 | 31.32 | 1,968,241 | +0.10(+0.31%) |
Apr 28, 2011 | 31.00 | 31.25 | 30.96 | 31.23 | 2,035,271 | +0.24(+0.78%) |
Apr 27, 2011 | 30.74 | 31.07 | 30.72 | 30.99 | 2,310,410 | +0.29(+0.94%) |
Apr 26, 2011 | 30.57 | 30.72 | 30.51 | 30.70 | 2,076,934 | +0.23(+0.77%) |
Apr 25, 2011 | 30.49 | 30.55 | 30.38 | 30.46 | 1,391,755 | +0.01(+0.02%) |
Apr 21, 2011 | 30.48 | 30.54 | 30.32 | 30.46 | 1,312,028 | -0.02(-0.06%) |
Apr 20, 2011 | 30.38 | 30.50 | 30.23 | 30.48 | 2,074,699 | +0.34(+1.12%) |
Apr 19, 2011 | 30.21 | 30.25 | 29.99 | 30.14 | 1,884,339 | -0.05(-0.16%) |
Apr 18, 2011 | 30.24 | 30.40 | 30.10 | 30.19 | 2,538,160 | -0.29(-0.95%) |
Apr 15, 2011 | 30.19 | 30.58 | 30.14 | 30.48 | 2,456,021 | +0.37(+1.24%) |
Apr 14, 2011 | 29.99 | 30.16 | 29.93 | 30.10 | 1,901,749 | -0.01(-0.02%) |
Apr 13, 2011 | 30.14 | 30.29 | 30.06 | 30.11 | 1,881,417 | +0.08(+0.26%) |
Apr 12, 2011 | 30.14 | 30.27 | 29.97 | 30.03 | 2,353,231 | -0.15(-0.50%) |
Apr 11, 2011 | 30.54 | 30.57 | 30.08 | 30.18 | 3,427,659 | -0.41(-1.34%) |
Apr 08, 2011 | 30.67 | 30.69 | 30.44 | 30.59 | 1,402,266 | -0.02(-0.08%) |
Apr 07, 2011 | 30.64 | 30.73 | 30.35 | 30.61 | 1,859,219 | -0.17(-0.55%) |
Apr 06, 2011 | 30.67 | 30.86 | 30.59 | 30.78 | 2,103,886 | +0.17(+0.55%) |
Apr 05, 2011 | 30.67 | 30.74 | 30.58 | 30.61 | 1,200,812 | -0.05(-0.16%) |
Apr 04, 2011 | 30.67 | 30.69 | 30.50 | 30.66 | 1,559,242 | -0.02(-0.06%) |
Apr 01, 2011 | 30.64 | 30.72 | 30.56 | 30.68 | 1,686,571 | +0.20(+0.65%) |
Mar 31, 2011 | 30.45 | 30.58 | 30.38 | 30.48 | 1,908,028 | +0.00(+0.00%) |
Mar 30, 2011 | 30.48 | 30.48 | 30.48 | 30.48 | 2,594,350 | +0.06(+0.20%) |
Mar 29, 2011 | 30.10 | 30.46 | 30.03 | 30.42 | 2,260,416 | +0.30(+1.00%) |
Mar 28, 2011 | 30.07 | 30.26 | 30.05 | 30.12 | 2,320,213 | +0.07(+0.22%) |
Mar 25, 2011 | 30.08 | 30.14 | 29.99 | 30.05 | 1,865,637 | +0.05(+0.18%) |
Mar 24, 2011 | 29.96 | 30.07 | 29.78 | 30.00 | 1,725,857 | +0.13(+0.42%) |
Mar 23, 2011 | 29.95 | 29.96 | 29.66 | 29.87 | 2,165,282 | -0.05(-0.16%) |
Mar 22, 2011 | 30.16 | 30.19 | 29.92 | 29.92 | 2,228,554 | -0.22(-0.72%) |
Mar 21, 2011 | 30.10 | 30.17 | 30.05 | 30.14 | 2,052,740 | +0.38(+1.29%) |
Mar 18, 2011 | 29.89 | 30.02 | 29.71 | 29.75 | 4,175,118 | +0.13(+0.45%) |
Mar 17, 2011 | 29.76 | 29.79 | 29.36 | 29.62 | 3,593,532 | +0.13(+0.43%) |
Mar 16, 2011 | 29.89 | 29.93 | 29.36 | 29.50 | 4,431,015 | -0.39(-1.31%) |
Mar 15, 2011 | 29.88 | 30.08 | 29.87 | 29.89 | 4,551,579 | -0.09(-0.30%) |
Mar 14, 2011 | 30.06 | 30.06 | 29.80 | 29.98 | 3,584,032 | -0.23(-0.78%) |
Mar 11, 2011 | 30.14 | 30.28 | 30.04 | 30.21 | 1,324,936 | +0.05(+0.16%) |
Mar 10, 2011 | 30.34 | 30.41 | 30.10 | 30.16 | 2,113,623 | -0.32(-1.04%) |
Mar 09, 2011 | 30.19 | 30.52 | 30.19 | 30.48 | 2,286,073 | +0.23(+0.75%) |
Mar 08, 2011 | 29.94 | 30.34 | 29.93 | 30.25 | 2,224,422 | +0.30(+1.00%) |
Mar 07, 2011 | 29.92 | 30.20 | 29.87 | 29.95 | 2,586,512 | +0.08(+0.26%) |
Mar 04, 2011 | 29.99 | 30.04 | 29.65 | 29.87 | 1,912,404 | -0.12(-0.40%) |
Mar 03, 2011 | 29.92 | 30.12 | 29.87 | 29.99 | 2,171,821 | +0.20(+0.67%) |
Mar 02, 2011 | 29.86 | 29.92 | 29.65 | 29.80 | 2,248,453 | +0.01(+0.02%) |
Mar 01, 2011 | 30.02 | 30.18 | 29.79 | 29.79 | 2,858,212 | -0.25(-0.82%) |
Feb 28, 2011 | 29.82 | 30.18 | 29.72 | 30.04 | 3,584,926 | +0.34(+1.15%) |
Feb 25, 2011 | 29.45 | 29.74 | 29.40 | 29.69 | 2,462,895 | +0.34(+1.15%) |
Feb 24, 2011 | 29.53 | 29.56 | 29.25 | 29.36 | 2,781,562 | -0.22(-0.73%) |
Feb 23, 2011 | 29.38 | 29.68 | 29.24 | 29.57 | 4,543,750 | +0.19(+0.65%) |
Feb 22, 2011 | 29.23 | 29.44 | 29.18 | 29.38 | 2,641,920 | -0.08(-0.27%) |
Feb 18, 2011 | 29.40 | 29.54 | 29.27 | 29.46 | 2,651,129 | +0.07(+0.25%) |
Feb 17, 2011 | 29.49 | 29.61 | 29.33 | 29.39 | 3,508,397 | -0.19(-0.65%) |
Feb 16, 2011 | 29.78 | 29.78 | 29.41 | 29.58 | 2,885,010 | -0.19(-0.63%) |
Feb 15, 2011 | 29.63 | 29.84 | 29.60 | 29.77 | 1,839,827 | +0.11(+0.39%) |
Feb 14, 2011 | 29.80 | 29.80 | 29.54 | 29.65 | 1,929,788 | -0.10(-0.32%) |
Feb 11, 2011 | 29.70 | 29.87 | 29.68 | 29.75 | 3,312,124 | +0.01(+0.02%) |
Feb 10, 2011 | 29.56 | 29.75 | 29.52 | 29.74 | 2,512,256 | +0.09(+0.30%) |
Feb 09, 2011 | 29.47 | 29.68 | 29.37 | 29.65 | 2,753,445 | +0.18(+0.60%) |
Feb 08, 2011 | 29.66 | 29.66 | 29.42 | 29.47 | 3,137,389 | -0.15(-0.50%) |
Feb 07, 2011 | 29.48 | 29.62 | 29.45 | 29.62 | 8,221,100 | +0.18(+0.60%) |
Feb 04, 2011 | 29.64 | 29.64 | 29.33 | 29.45 | 8,111,438 | -0.17(-0.56%) |
Feb 03, 2011 | 29.53 | 29.63 | 29.45 | 29.61 | 7,345,678 | +0.03(+0.10%) |
Feb 02, 2011 | 29.69 | 29.78 | 29.52 | 29.58 | 2,447,995 | -0.17(-0.58%) |