Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 18.12 | 18.28 | 17.60 | 17.76 | 3,256,185 | +0.05(+0.31%) |
Jan 30, 2012 | 17.77 | 18.01 | 17.47 | 17.71 | 2,552,550 | -0.28(-1.55%) |
Jan 27, 2012 | 17.56 | 18.13 | 17.40 | 17.99 | 2,840,058 | +0.51(+2.93%) |
Jan 26, 2012 | 17.70 | 18.19 | 17.35 | 17.47 | 3,826,948 | +0.11(+0.63%) |
Jan 25, 2012 | 16.64 | 17.41 | 16.30 | 17.36 | 8,124,140 | +0.40(+2.38%) |
Jan 24, 2012 | 17.24 | 17.30 | 16.67 | 16.96 | 4,012,152 | -0.34(-1.97%) |
Jan 23, 2012 | 18.35 | 18.37 | 17.20 | 17.30 | 6,804,701 | -1.89(-9.83%) |
Jan 20, 2012 | 18.98 | 19.73 | 18.95 | 19.19 | 2,224,973 | +0.08(+0.41%) |
Jan 19, 2012 | 19.35 | 19.51 | 18.82 | 19.11 | 1,499,485 | -0.09(-0.49%) |
Jan 18, 2012 | 19.18 | 19.32 | 18.95 | 19.20 | 1,145,400 | -0.04(-0.20%) |
Jan 17, 2012 | 19.56 | 19.66 | 19.00 | 19.24 | 1,493,954 | +0.53(+2.82%) |
Jan 13, 2012 | 18.54 | 18.77 | 18.30 | 18.72 | 746,736 | -0.05(-0.25%) |
Jan 12, 2012 | 19.17 | 19.36 | 18.61 | 18.76 | 1,220,511 | -0.24(-1.27%) |
Jan 11, 2012 | 17.65 | 19.13 | 17.57 | 19.00 | 2,656,013 | +1.25(+7.04%) |
Jan 10, 2012 | 17.79 | 17.99 | 17.72 | 17.75 | 797,820 | +0.39(+2.23%) |
Jan 09, 2012 | 17.43 | 17.46 | 17.09 | 17.36 | 611,397 | +0.05(+0.27%) |
Jan 06, 2012 | 17.65 | 17.79 | 17.28 | 17.32 | 689,272 | -0.19(-1.06%) |
Jan 05, 2012 | 17.41 | 17.80 | 17.05 | 17.50 | 839,863 | +0.02(+0.09%) |
Jan 04, 2012 | 17.61 | 17.84 | 17.29 | 17.49 | 752,223 | +0.56(+3.30%) |
Dec 30, 2011 | 16.61 | 17.01 | 16.53 | 16.93 | 1,238,108 | +0.57(+3.51%) |
Dec 29, 2011 | 15.67 | 16.37 | 15.47 | 16.36 | 1,635,891 | +0.52(+3.28%) |
Dec 28, 2011 | 16.81 | 16.91 | 15.81 | 15.84 | 2,046,388 | -1.16(-6.85%) |
Dec 27, 2011 | 17.23 | 17.25 | 16.79 | 17.00 | 647,609 | -0.33(-1.93%) |
Dec 23, 2011 | 17.42 | 17.43 | 17.16 | 17.33 | 545,188 | +0.08(+0.45%) |
Dec 21, 2011 | 17.17 | 17.61 | 17.11 | 17.26 | 1,388,219 | +0.01(+0.05%) |
Dec 20, 2011 | 16.94 | 17.46 | 16.88 | 17.25 | 966,139 | +0.65(+3.93%) |
Dec 19, 2011 | 17.23 | 17.38 | 16.54 | 16.60 | 1,363,495 | -0.60(-3.48%) |
Dec 16, 2011 | 17.02 | 17.43 | 16.99 | 17.19 | 1,471,013 | +0.38(+2.26%) |
Dec 15, 2011 | 17.66 | 17.75 | 16.64 | 16.81 | 2,135,695 | -0.68(-3.86%) |
Dec 14, 2011 | 18.08 | 18.27 | 17.25 | 17.49 | 2,686,221 | -1.08(-5.81%) |
Dec 13, 2011 | 18.50 | 19.57 | 18.40 | 18.57 | 2,615,823 | +0.09(+0.46%) |
Dec 12, 2011 | 18.51 | 18.62 | 18.08 | 18.48 | 1,196,016 | -0.55(-2.90%) |
Dec 09, 2011 | 18.96 | 19.43 | 18.95 | 19.03 | 1,024,592 | +0.06(+0.33%) |
Dec 08, 2011 | 18.96 | 19.19 | 18.48 | 18.97 | 1,666,597 | -0.02(-0.12%) |
Dec 07, 2011 | 19.13 | 19.19 | 18.73 | 18.99 | 1,240,868 | -0.19(-0.97%) |
Dec 06, 2011 | 18.86 | 19.40 | 18.70 | 19.18 | 1,177,793 | +0.10(+0.53%) |
Dec 05, 2011 | 19.06 | 19.64 | 18.94 | 19.08 | 1,118,058 | +0.02(+0.08%) |
Dec 02, 2011 | 20.07 | 20.07 | 18.95 | 19.06 | 940,263 | -0.71(-3.61%) |
Dec 01, 2011 | 20.19 | 20.27 | 19.35 | 19.78 | 1,090,047 | -0.30(-1.51%) |
Nov 30, 2011 | 19.52 | 20.11 | 19.37 | 20.08 | 1,323,395 | +1.36(+7.26%) |
Nov 29, 2011 | 18.72 | 19.03 | 18.55 | 18.72 | 744,153 | -0.08(-0.41%) |
Nov 28, 2011 | 18.82 | 19.09 | 18.67 | 18.80 | 968,870 | +0.51(+2.80%) |
Nov 25, 2011 | 18.05 | 18.58 | 18.05 | 18.29 | 651,156 | +0.08(+0.43%) |
Nov 23, 2011 | 18.28 | 18.51 | 17.99 | 18.21 | 1,029,531 | -0.44(-2.37%) |
Nov 22, 2011 | 18.64 | 19.02 | 18.36 | 18.65 | 995,951 | +0.14(+0.76%) |
Nov 21, 2011 | 18.42 | 18.59 | 17.92 | 18.51 | 1,287,036 | -0.12(-0.67%) |
Nov 18, 2011 | 18.89 | 19.12 | 18.49 | 18.64 | 1,198,710 | -0.09(-0.50%) |
Nov 17, 2011 | 19.48 | 19.48 | 18.57 | 18.73 | 1,695,104 | -0.76(-3.92%) |
Nov 16, 2011 | 19.48 | 19.97 | 19.43 | 19.50 | 1,041,848 | -0.28(-1.41%) |
Nov 15, 2011 | 20.08 | 20.28 | 19.48 | 19.77 | 1,820,016 | -0.16(-0.82%) |
Nov 14, 2011 | 20.49 | 20.55 | 19.61 | 19.94 | 2,254,308 | -0.67(-3.27%) |
Nov 11, 2011 | 20.39 | 20.84 | 20.26 | 20.61 | 1,029,510 | +0.50(+2.47%) |
Nov 10, 2011 | 20.92 | 21.09 | 19.88 | 20.12 | 2,239,555 | -0.99(-4.70%) |
Nov 09, 2011 | 22.29 | 22.44 | 20.93 | 21.11 | 3,385,311 | -2.24(-9.60%) |
Nov 08, 2011 | 23.43 | 23.75 | 23.19 | 23.35 | 845,241 | -0.12(-0.53%) |
Nov 07, 2011 | 23.26 | 23.88 | 23.17 | 23.47 | 1,124,056 | +0.37(+1.61%) |
Nov 04, 2011 | 22.54 | 23.19 | 21.98 | 23.10 | 1,218,509 | +0.39(+1.71%) |
Nov 03, 2011 | 22.43 | 22.79 | 21.90 | 22.71 | 1,257,213 | +0.60(+2.70%) |
Nov 02, 2011 | 21.90 | 22.65 | 21.74 | 22.12 | 1,150,006 | +0.63(+2.92%) |
Nov 01, 2011 | 21.01 | 21.89 | 20.68 | 21.49 | 2,130,658 | -0.19(-0.89%) |
Oct 31, 2011 | 22.70 | 22.79 | 21.64 | 21.68 | 1,835,019 | -1.24(-5.41%) |
Oct 28, 2011 | 22.68 | 23.60 | 22.54 | 22.92 | 1,446,090 | +0.09(+0.41%) |
Oct 27, 2011 | 22.63 | 23.07 | 22.11 | 22.83 | 2,137,281 | +0.52(+2.33%) |
Oct 26, 2011 | 22.81 | 23.33 | 21.78 | 22.31 | 3,231,686 | -0.75(-3.26%) |
Oct 25, 2011 | 22.60 | 23.63 | 21.88 | 23.06 | 1,772,090 | +0.52(+2.30%) |
Oct 24, 2011 | 21.41 | 22.85 | 21.37 | 22.54 | 1,587,558 | +1.36(+6.44%) |
Oct 21, 2011 | 21.01 | 21.30 | 20.82 | 21.18 | 620,278 | +0.62(+3.02%) |
Oct 20, 2011 | 20.72 | 21.14 | 20.27 | 20.56 | 1,237,613 | -0.38(-1.81%) |
Oct 19, 2011 | 21.93 | 22.12 | 20.78 | 20.94 | 1,179,444 | -1.07(-4.86%) |
Oct 18, 2011 | 21.38 | 22.19 | 20.62 | 22.01 | 1,774,443 | +0.25(+1.14%) |
Oct 17, 2011 | 22.19 | 22.29 | 21.48 | 21.76 | 665,970 | -0.57(-2.57%) |
Oct 14, 2011 | 22.11 | 22.39 | 21.88 | 22.33 | 604,964 | +0.43(+1.98%) |
Oct 13, 2011 | 21.98 | 22.10 | 21.33 | 21.90 | 789,813 | -0.26(-1.16%) |
Oct 12, 2011 | 22.37 | 22.54 | 22.08 | 22.16 | 1,137,017 | +0.04(+0.18%) |
Oct 11, 2011 | 21.61 | 22.26 | 21.36 | 22.12 | 1,045,397 | +0.33(+1.49%) |
Oct 10, 2011 | 21.52 | 21.86 | 21.43 | 21.79 | 605,957 | +0.70(+3.31%) |
Oct 07, 2011 | 21.44 | 21.71 | 20.61 | 21.09 | 1,817,506 | -0.27(-1.27%) |
Oct 06, 2011 | 21.20 | 21.50 | 20.35 | 21.36 | 1,701,475 | +0.76(+3.69%) |
Oct 05, 2011 | 19.26 | 20.68 | 19.02 | 20.60 | 1,734,570 | +1.00(+5.10%) |
Oct 04, 2011 | 19.56 | 19.70 | 18.74 | 19.60 | 2,408,657 | -0.40(-2.02%) |
Oct 03, 2011 | 21.19 | 21.25 | 19.94 | 20.01 | 2,212,317 | -0.75(-3.62%) |
Sep 30, 2011 | 20.57 | 21.41 | 20.52 | 20.76 | 1,313,457 | -0.29(-1.36%) |
Sep 29, 2011 | 21.04 | 21.33 | 20.41 | 21.05 | 1,690,557 | +0.47(+2.26%) |
Sep 28, 2011 | 21.61 | 22.18 | 20.55 | 20.58 | 1,882,185 | -1.05(-4.87%) |
Sep 27, 2011 | 22.49 | 22.59 | 21.49 | 21.64 | 1,544,004 | +0.08(+0.36%) |
Sep 26, 2011 | 20.45 | 21.77 | 20.19 | 21.56 | 2,349,942 | +0.57(+2.70%) |
Sep 23, 2011 | 21.34 | 22.36 | 20.81 | 20.99 | 2,805,123 | -1.41(-6.30%) |
Sep 22, 2011 | 23.13 | 23.26 | 21.88 | 22.40 | 2,738,351 | -2.47(-9.94%) |
Sep 21, 2011 | 25.27 | 25.98 | 24.78 | 24.88 | 1,709,555 | -0.32(-1.26%) |
Sep 20, 2011 | 24.89 | 25.84 | 24.67 | 25.20 | 1,476,665 | +0.28(+1.12%) |
Sep 19, 2011 | 24.97 | 25.40 | 24.68 | 24.92 | 1,123,094 | -0.29(-1.14%) |
Sep 16, 2011 | 25.25 | 25.55 | 24.92 | 25.20 | 1,759,050 | +0.08(+0.31%) |
Sep 15, 2011 | 25.19 | 25.30 | 24.45 | 25.13 | 1,526,804 | -0.36(-1.43%) |
Sep 14, 2011 | 25.80 | 25.88 | 25.21 | 25.49 | 937,606 | -0.36(-1.38%) |
Sep 13, 2011 | 25.44 | 25.91 | 24.92 | 25.85 | 1,628,181 | +0.56(+2.21%) |
Sep 12, 2011 | 25.44 | 26.12 | 24.32 | 25.29 | 1,400,154 | -0.73(-2.80%) |
Sep 09, 2011 | 26.25 | 26.64 | 25.69 | 26.02 | 1,500,637 | -0.47(-1.76%) |
Sep 08, 2011 | 26.71 | 26.75 | 26.25 | 26.48 | 1,357,877 | +0.36(+1.37%) |
Sep 07, 2011 | 25.25 | 26.24 | 25.13 | 26.13 | 1,219,789 | +0.16(+0.60%) |
Sep 06, 2011 | 25.88 | 26.52 | 25.34 | 25.97 | 1,629,958 | -0.07(-0.27%) |
Sep 02, 2011 | 25.46 | 26.41 | 25.45 | 26.04 | 1,705,498 | +0.80(+3.16%) |
Sep 01, 2011 | 25.46 | 25.64 | 24.96 | 25.24 | 899,578 | -0.15(-0.58%) |
Aug 31, 2011 | 25.59 | 25.98 | 25.02 | 25.39 | 1,526,335 | -0.04(-0.15%) |
Aug 30, 2011 | 24.90 | 25.64 | 24.89 | 25.43 | 1,376,728 | +0.61(+2.47%) |
Aug 29, 2011 | 24.89 | 25.27 | 24.19 | 24.82 | 1,199,618 | +0.19(+0.79%) |
Aug 26, 2011 | 24.23 | 24.64 | 23.61 | 24.62 | 1,311,516 | +0.33(+1.34%) |
Aug 25, 2011 | 24.09 | 24.82 | 23.71 | 24.30 | 1,632,045 | -0.15(-0.60%) |
Aug 24, 2011 | 24.89 | 25.16 | 24.16 | 24.44 | 2,547,257 | -0.77(-3.05%) |
Aug 23, 2011 | 24.68 | 25.42 | 24.67 | 25.21 | 2,339,042 | -0.18(-0.70%) |
Aug 22, 2011 | 23.64 | 25.51 | 23.64 | 25.39 | 2,584,451 | +1.97(+8.41%) |
Aug 19, 2011 | 23.01 | 23.96 | 22.99 | 23.42 | 1,810,957 | +0.63(+2.76%) |
Aug 18, 2011 | 23.56 | 23.75 | 22.56 | 22.79 | 1,689,672 | -0.78(-3.31%) |
Aug 17, 2011 | 23.39 | 24.12 | 23.26 | 23.57 | 2,022,467 | +0.50(+2.18%) |
Aug 16, 2011 | 23.16 | 23.62 | 22.84 | 23.07 | 1,217,104 | -0.37(-1.59%) |
Aug 15, 2011 | 22.76 | 23.50 | 22.47 | 23.44 | 1,075,114 | +0.84(+3.74%) |
Aug 12, 2011 | 22.27 | 22.78 | 21.74 | 22.59 | 1,207,202 | +0.08(+0.34%) |
Aug 11, 2011 | 21.97 | 22.73 | 21.19 | 22.52 | 2,250,163 | -0.02(-0.07%) |
Aug 10, 2011 | 22.08 | 23.08 | 21.56 | 22.53 | 2,145,221 | +0.22(+1.01%) |
Aug 09, 2011 | 21.63 | 22.32 | 20.49 | 22.31 | 2,537,859 | +0.88(+4.08%) |
Aug 08, 2011 | 22.08 | 22.81 | 21.32 | 21.43 | 2,865,799 | -0.79(-3.56%) |
Aug 05, 2011 | 22.76 | 23.20 | 21.47 | 22.22 | 2,248,928 | -0.66(-2.88%) |
Aug 04, 2011 | 25.41 | 25.49 | 22.37 | 22.88 | 3,205,049 | -2.42(-9.56%) |
Aug 03, 2011 | 24.49 | 25.48 | 24.41 | 25.30 | 3,378,289 | +1.11(+4.58%) |
Aug 02, 2011 | 23.94 | 24.57 | 23.83 | 24.19 | 1,391,367 | +0.64(+2.70%) |
Aug 01, 2011 | 23.44 | 24.18 | 23.31 | 23.56 | 1,189,752 | +0.17(+0.73%) |
Jul 29, 2011 | 23.89 | 24.02 | 23.37 | 23.38 | 1,395,409 | -0.71(-2.93%) |
Jul 28, 2011 | 24.10 | 24.32 | 23.61 | 24.09 | 1,226,588 | -0.04(-0.16%) |
Jul 27, 2011 | 25.33 | 25.49 | 24.09 | 24.13 | 1,549,649 | -0.95(-3.80%) |
Jul 26, 2011 | 25.10 | 25.33 | 24.96 | 25.08 | 929,653 | -0.11(-0.45%) |
Jul 25, 2011 | 26.33 | 26.45 | 24.81 | 25.20 | 3,077,096 | -0.97(-3.71%) |
Jul 22, 2011 | 26.27 | 26.57 | 26.07 | 26.17 | 939,676 | +0.19(+0.75%) |
Jul 21, 2011 | 26.50 | 26.50 | 25.77 | 25.97 | 1,293,983 | -0.34(-1.30%) |
Jul 20, 2011 | 25.59 | 26.38 | 25.41 | 26.31 | 1,139,507 | +0.64(+2.47%) |
Jul 19, 2011 | 25.57 | 25.95 | 25.41 | 25.68 | 1,510,154 | -0.36(-1.37%) |
Jul 18, 2011 | 26.32 | 26.44 | 25.84 | 26.03 | 1,831,057 | +0.15(+0.57%) |
Jul 15, 2011 | 25.72 | 26.17 | 25.62 | 25.89 | 1,532,803 | +0.41(+1.61%) |
Jul 14, 2011 | 26.21 | 26.48 | 25.31 | 25.48 | 2,324,291 | -0.19(-0.75%) |
Jul 13, 2011 | 25.15 | 26.09 | 25.01 | 25.67 | 2,846,470 | +1.14(+4.64%) |
Jul 12, 2011 | 23.59 | 24.76 | 23.53 | 24.53 | 1,250,327 | +0.84(+3.53%) |
Jul 11, 2011 | 24.48 | 24.73 | 23.52 | 23.69 | 1,633,416 | -0.84(-3.44%) |
Jul 08, 2011 | 24.45 | 24.90 | 24.35 | 24.54 | 1,018,617 | -0.05(-0.19%) |
Jul 07, 2011 | 24.71 | 25.00 | 24.53 | 24.59 | 1,225,281 | +0.20(+0.83%) |
Jul 06, 2011 | 24.58 | 24.68 | 24.24 | 24.38 | 1,371,194 | +0.16(+0.64%) |
Jul 05, 2011 | 24.06 | 24.53 | 23.83 | 24.23 | 1,884,492 | +0.75(+3.20%) |
Jul 01, 2011 | 23.48 | 23.53 | 23.10 | 23.48 | 913,220 | -0.46(-1.91%) |
Jun 30, 2011 | 23.97 | 24.19 | 23.67 | 23.93 | 1,061,904 | +0.07(+0.29%) |
Jun 29, 2011 | 23.47 | 24.00 | 22.97 | 23.86 | 1,613,720 | +0.84(+3.63%) |
Jun 28, 2011 | 22.65 | 23.21 | 22.45 | 23.03 | 1,175,340 | +0.33(+1.43%) |
Jun 27, 2011 | 22.52 | 22.97 | 22.32 | 22.70 | 1,186,242 | -0.28(-1.21%) |
Jun 24, 2011 | 23.59 | 23.62 | 22.83 | 22.98 | 1,287,544 | -0.67(-2.82%) |
Jun 23, 2011 | 22.86 | 23.67 | 22.77 | 23.65 | 1,796,610 | +0.05(+0.23%) |
Jun 22, 2011 | 23.84 | 24.20 | 23.55 | 23.59 | 1,928,300 | -0.25(-1.04%) |
Jun 21, 2011 | 22.33 | 23.94 | 22.32 | 23.84 | 3,754,382 | +1.71(+7.74%) |
Jun 20, 2011 | 22.25 | 22.34 | 21.39 | 22.13 | 2,182,216 | +0.47(+2.18%) |
Jun 17, 2011 | 21.87 | 22.39 | 21.65 | 21.66 | 2,948,889 | -0.17(-0.78%) |
Jun 16, 2011 | 22.29 | 22.55 | 21.58 | 21.83 | 1,846,598 | -0.55(-2.46%) |
Jun 15, 2011 | 22.76 | 23.14 | 22.22 | 22.38 | 1,520,987 | -0.49(-2.13%) |
Jun 14, 2011 | 22.56 | 23.07 | 22.52 | 22.87 | 994,044 | +0.35(+1.55%) |
Jun 13, 2011 | 22.87 | 23.39 | 22.41 | 22.52 | 1,458,972 | -0.50(-2.15%) |
Jun 10, 2011 | 23.07 | 23.38 | 22.76 | 23.01 | 1,679,193 | -0.47(-2.01%) |
Jun 09, 2011 | 23.03 | 23.66 | 22.78 | 23.49 | 1,940,299 | +0.49(+2.12%) |
Jun 08, 2011 | 23.57 | 23.76 | 22.72 | 23.00 | 2,697,565 | -0.91(-3.82%) |
Jun 07, 2011 | 24.09 | 24.24 | 23.56 | 23.91 | 1,627,589 | +0.05(+0.23%) |
Jun 06, 2011 | 24.48 | 25.04 | 23.77 | 23.86 | 3,071,009 | -1.22(-4.85%) |
Jun 03, 2011 | 24.86 | 25.38 | 24.72 | 25.07 | 988,514 | -0.65(-2.54%) |
May 24, 2011 | 25.16 | 26.00 | 25.11 | 25.73 | 2,095,137 | +0.83(+3.33%) |
May 23, 2011 | 25.02 | 25.50 | 24.71 | 24.90 | 1,191,127 | -0.35(-1.38%) |
May 20, 2011 | 24.94 | 25.64 | 24.44 | 25.25 | 2,015,593 | +0.14(+0.55%) |
May 19, 2011 | 25.74 | 25.74 | 24.75 | 25.11 | 2,032,226 | -0.26(-1.03%) |
May 18, 2011 | 25.22 | 25.63 | 25.05 | 25.37 | 2,019,092 | +0.39(+1.55%) |
May 17, 2011 | 24.64 | 25.17 | 24.00 | 24.99 | 2,419,728 | +0.12(+0.50%) |
May 16, 2011 | 24.95 | 25.73 | 24.76 | 24.86 | 2,044,332 | +0.03(+0.12%) |
May 13, 2011 | 25.11 | 25.45 | 24.41 | 24.83 | 2,010,513 | -0.14(-0.56%) |
May 12, 2011 | 24.57 | 25.55 | 24.27 | 24.97 | 3,405,043 | -0.08(-0.31%) |
May 11, 2011 | 26.00 | 26.18 | 24.66 | 25.05 | 3,007,718 | -1.01(-3.86%) |
May 10, 2011 | 26.67 | 26.70 | 25.97 | 26.05 | 1,767,576 | -0.51(-1.92%) |
May 09, 2011 | 26.16 | 26.67 | 25.77 | 26.56 | 2,001,586 | +0.85(+3.31%) |
May 06, 2011 | 25.74 | 26.59 | 25.55 | 25.71 | 2,718,579 | +0.22(+0.85%) |
May 05, 2011 | 26.19 | 27.19 | 25.14 | 25.50 | 5,700,482 | -1.24(-4.63%) |
May 04, 2011 | 26.32 | 27.00 | 25.69 | 26.74 | 4,340,720 | +0.54(+2.07%) |
May 03, 2011 | 26.50 | 26.97 | 25.94 | 26.19 | 4,787,663 | -0.52(-1.94%) |
May 02, 2011 | 26.66 | 27.84 | 26.47 | 26.71 | 3,643,555 | -1.25(-4.49%) |
Apr 29, 2011 | 28.05 | 28.22 | 27.49 | 27.97 | 2,741,122 | -0.14(-0.50%) |
Apr 28, 2011 | 28.81 | 29.13 | 28.00 | 28.11 | 2,484,707 | -0.53(-1.87%) |
Apr 27, 2011 | 27.80 | 28.79 | 27.02 | 28.64 | 3,174,358 | +1.08(+3.93%) |
Apr 26, 2011 | 27.66 | 27.76 | 27.05 | 27.56 | 3,295,326 | -0.20(-0.73%) |
Apr 25, 2011 | 28.78 | 29.50 | 27.61 | 27.76 | 3,807,970 | -1.22(-4.20%) |
Apr 21, 2011 | 29.36 | 29.49 | 28.49 | 28.97 | 2,331,356 | -0.16(-0.56%) |
Apr 20, 2011 | 28.77 | 29.70 | 28.76 | 29.14 | 2,999,896 | +0.85(+3.01%) |
Apr 19, 2011 | 29.02 | 29.18 | 28.00 | 28.28 | 4,005,344 | -0.72(-2.48%) |
Apr 18, 2011 | 29.37 | 29.41 | 28.03 | 29.00 | 3,560,398 | -0.47(-1.60%) |
Apr 15, 2011 | 29.43 | 29.96 | 28.66 | 29.48 | 5,753,902 | +0.56(+1.93%) |
Apr 14, 2011 | 31.85 | 32.67 | 28.31 | 28.92 | 17,672,628 | -2.89(-9.09%) |
Apr 13, 2011 | 31.48 | 32.06 | 31.30 | 31.81 | 2,996,819 | +0.69(+2.23%) |
Apr 12, 2011 | 31.67 | 32.17 | 30.82 | 31.12 | 3,683,028 | -0.59(-1.86%) |
Apr 11, 2011 | 33.26 | 33.26 | 31.24 | 31.71 | 5,048,765 | -1.32(-3.99%) |
Apr 08, 2011 | 31.16 | 33.34 | 30.77 | 33.02 | 7,470,526 | +2.56(+8.41%) |
Apr 07, 2011 | 30.41 | 30.97 | 30.23 | 30.46 | 2,830,079 | +0.12(+0.38%) |
Apr 06, 2011 | 31.25 | 31.48 | 30.04 | 30.34 | 3,486,981 | -0.67(-2.17%) |
Apr 05, 2011 | 29.86 | 31.04 | 29.58 | 31.02 | 3,243,303 | +1.10(+3.67%) |
Apr 04, 2011 | 29.00 | 29.96 | 28.95 | 29.92 | 2,384,595 | +1.32(+4.63%) |
Apr 01, 2011 | 28.53 | 28.99 | 27.99 | 28.59 | 1,938,293 | -0.15(-0.54%) |
Mar 31, 2011 | 28.91 | 29.17 | 28.52 | 28.75 | 1,946,132 | +0.09(+0.30%) |
Mar 30, 2011 | 28.66 | 28.84 | 28.29 | 28.66 | 1,786,714 | +0.54(+1.93%) |
Mar 29, 2011 | 27.88 | 28.69 | 27.57 | 28.12 | 1,497,260 | +0.15(+0.53%) |
Mar 28, 2011 | 28.57 | 28.76 | 27.94 | 27.97 | 2,028,473 | -0.83(-2.88%) |
Mar 25, 2011 | 29.11 | 29.58 | 28.74 | 28.80 | 2,167,141 | -0.12(-0.43%) |
Mar 24, 2011 | 29.42 | 29.80 | 28.74 | 28.93 | 3,867,198 | -0.12(-0.40%) |
Mar 23, 2011 | 27.66 | 29.14 | 27.60 | 29.04 | 2,211,101 | +1.52(+5.51%) |
Mar 22, 2011 | 27.67 | 27.87 | 27.18 | 27.52 | 1,541,418 | -0.33(-1.17%) |
Mar 21, 2011 | 27.89 | 28.00 | 27.34 | 27.85 | 1,567,057 | +0.97(+3.60%) |
Mar 18, 2011 | 26.61 | 27.29 | 26.39 | 26.88 | 3,244,570 | +0.63(+2.39%) |
Mar 17, 2011 | 26.16 | 26.69 | 25.99 | 26.25 | 1,760,924 | +0.21(+0.80%) |
Mar 16, 2011 | 26.79 | 27.08 | 25.71 | 26.05 | 2,465,734 | -0.63(-2.35%) |
Mar 15, 2011 | 25.79 | 26.91 | 25.43 | 26.67 | 3,068,535 | -0.53(-1.96%) |
Mar 14, 2011 | 27.56 | 27.77 | 26.87 | 27.21 | 1,966,076 | -0.63(-2.28%) |
Mar 11, 2011 | 26.68 | 28.22 | 26.48 | 27.84 | 2,427,288 | +0.52(+1.90%) |
Mar 10, 2011 | 28.03 | 28.18 | 27.02 | 27.32 | 3,837,747 | -1.38(-4.80%) |
Mar 09, 2011 | 30.16 | 30.31 | 28.70 | 28.70 | 3,300,272 | -1.36(-4.53%) |
Mar 08, 2011 | 29.77 | 30.15 | 28.54 | 30.06 | 2,866,172 | +0.19(+0.62%) |
Mar 07, 2011 | 31.02 | 31.42 | 29.74 | 29.88 | 3,561,626 | -0.74(-2.43%) |
Mar 04, 2011 | 30.21 | 30.86 | 30.12 | 30.62 | 2,321,828 | +0.85(+2.86%) |
Mar 03, 2011 | 30.37 | 30.43 | 29.52 | 29.77 | 2,993,350 | -0.98(-3.20%) |
Mar 02, 2011 | 31.17 | 31.31 | 30.38 | 30.75 | 1,948,185 | -0.14(-0.45%) |
Mar 01, 2011 | 30.96 | 31.15 | 30.10 | 30.89 | 3,303,372 | +0.62(+2.05%) |
Feb 28, 2011 | 29.96 | 30.44 | 29.55 | 30.27 | 2,288,512 | +0.81(+2.73%) |
Feb 25, 2011 | 28.79 | 29.48 | 28.76 | 29.47 | 1,312,990 | +1.09(+3.85%) |
Feb 24, 2011 | 29.42 | 29.60 | 28.35 | 28.38 | 2,490,769 | -1.17(-3.94%) |
Feb 23, 2011 | 29.75 | 30.72 | 29.33 | 29.54 | 3,446,717 | +0.06(+0.21%) |
Feb 22, 2011 | 31.10 | 31.84 | 29.44 | 29.48 | 4,631,234 | +0.22(+0.74%) |
Feb 18, 2011 | 27.77 | 29.26 | 27.67 | 29.26 | 5,112,739 | +1.87(+6.84%) |
Feb 17, 2011 | 27.00 | 27.43 | 26.56 | 27.39 | 2,398,696 | +0.35(+1.29%) |
Feb 16, 2011 | 28.06 | 28.18 | 26.38 | 27.04 | 3,738,036 | -1.22(-4.33%) |
Feb 15, 2011 | 28.32 | 28.57 | 27.78 | 28.27 | 3,202,572 | +0.91(+3.31%) |
Feb 14, 2011 | 26.85 | 27.66 | 26.73 | 27.36 | 1,896,120 | +1.05(+4.00%) |
Feb 11, 2011 | 26.68 | 27.18 | 26.25 | 26.31 | 1,542,321 | -0.38(-1.42%) |
Feb 10, 2011 | 26.30 | 26.90 | 26.00 | 26.69 | 1,339,315 | +0.11(+0.41%) |
Feb 09, 2011 | 27.60 | 27.80 | 26.45 | 26.58 | 2,506,680 | -0.82(-2.99%) |
Feb 08, 2011 | 27.13 | 27.49 | 26.93 | 27.40 | 2,133,165 | +0.84(+3.15%) |
Feb 07, 2011 | 26.80 | 27.03 | 26.41 | 26.56 | 1,207,997 | +0.11(+0.41%) |
Feb 04, 2011 | 27.31 | 27.36 | 26.35 | 26.45 | 2,134,425 | -0.57(-2.12%) |
Feb 03, 2011 | 26.52 | 27.09 | 25.84 | 27.03 | 2,118,601 | +0.75(+2.86%) |
Feb 02, 2011 | 26.78 | 26.90 | 26.03 | 26.28 | 1,529,786 | -0.48(-1.79%) |