Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 29.99 | 30.42 | 29.71 | 30.31 | 1,072,146 | +1.41(+4.88%) |
Nov 29, 2011 | 29.11 | 29.35 | 28.85 | 28.90 | 543,993 | -0.23(-0.80%) |
Nov 28, 2011 | 28.91 | 29.20 | 28.66 | 29.13 | 666,902 | +1.10(+3.91%) |
Nov 25, 2011 | 27.97 | 28.51 | 27.88 | 28.04 | 203,707 | -0.16(-0.57%) |
Nov 23, 2011 | 28.36 | 28.64 | 28.19 | 28.20 | 542,476 | -0.52(-1.81%) |
Nov 22, 2011 | 28.58 | 28.90 | 28.49 | 28.72 | 762,832 | -0.02(-0.06%) |
Nov 21, 2011 | 28.76 | 28.87 | 28.45 | 28.74 | 1,023,583 | -0.54(-1.84%) |
Nov 18, 2011 | 29.65 | 29.75 | 29.08 | 29.28 | 699,945 | -0.18(-0.61%) |
Nov 17, 2011 | 29.64 | 29.91 | 29.29 | 29.46 | 503,106 | -0.18(-0.61%) |
Nov 16, 2011 | 30.25 | 30.57 | 29.63 | 29.64 | 457,540 | -0.95(-3.11%) |
Nov 15, 2011 | 30.08 | 30.89 | 30.00 | 30.59 | 504,023 | +0.29(+0.95%) |
Nov 14, 2011 | 30.52 | 30.78 | 30.22 | 30.30 | 318,917 | -0.61(-1.98%) |
Nov 11, 2011 | 30.71 | 30.97 | 30.51 | 30.91 | 341,635 | +0.59(+1.95%) |
Nov 10, 2011 | 30.59 | 31.46 | 30.04 | 30.32 | 676,227 | +0.15(+0.51%) |
Nov 09, 2011 | 30.27 | 30.84 | 30.13 | 30.17 | 678,264 | -1.24(-3.95%) |
Nov 08, 2011 | 31.31 | 31.49 | 30.63 | 31.40 | 720,980 | +0.40(+1.27%) |
Nov 07, 2011 | 30.45 | 31.12 | 30.43 | 31.01 | 831,874 | +0.43(+1.41%) |
Nov 04, 2011 | 30.25 | 30.59 | 29.86 | 30.58 | 624,264 | -0.04(-0.15%) |
Nov 03, 2011 | 29.85 | 30.68 | 29.21 | 30.62 | 817,929 | +1.04(+3.52%) |
Nov 02, 2011 | 28.61 | 29.81 | 27.42 | 29.58 | 1,270,427 | +1.32(+4.67%) |
Nov 01, 2011 | 29.02 | 29.29 | 28.19 | 28.26 | 1,030,581 | -1.72(-5.75%) |
Oct 31, 2011 | 30.14 | 30.85 | 29.77 | 29.99 | 547,949 | -0.60(-1.97%) |
Oct 28, 2011 | 30.68 | 30.80 | 30.13 | 30.59 | 554,336 | -0.29(-0.93%) |
Oct 27, 2011 | 30.31 | 31.01 | 29.96 | 30.87 | 695,014 | +1.54(+5.27%) |
Oct 26, 2011 | 29.42 | 29.55 | 28.53 | 29.33 | 368,540 | +0.31(+1.08%) |
Oct 25, 2011 | 29.77 | 29.96 | 28.98 | 29.02 | 371,492 | -0.93(-3.12%) |
Oct 24, 2011 | 29.38 | 30.08 | 29.31 | 29.95 | 523,078 | +0.68(+2.33%) |
Oct 21, 2011 | 28.98 | 29.38 | 28.67 | 29.27 | 527,614 | +0.55(+1.91%) |
Oct 20, 2011 | 28.46 | 28.92 | 28.04 | 28.72 | 523,370 | +0.15(+0.53%) |
Oct 19, 2011 | 28.84 | 29.06 | 28.52 | 28.57 | 584,515 | -0.45(-1.55%) |
Oct 18, 2011 | 28.35 | 29.13 | 27.72 | 29.02 | 665,834 | +0.75(+2.64%) |
Oct 17, 2011 | 29.23 | 29.23 | 28.20 | 28.27 | 730,541 | -1.22(-4.14%) |
Oct 14, 2011 | 29.48 | 29.63 | 29.11 | 29.49 | 608,787 | +0.34(+1.17%) |
Oct 13, 2011 | 28.67 | 29.33 | 28.49 | 29.15 | 854,218 | +0.17(+0.59%) |
Oct 12, 2011 | 27.89 | 29.19 | 27.83 | 28.98 | 911,567 | +1.22(+4.40%) |
Oct 11, 2011 | 27.22 | 27.83 | 27.04 | 27.76 | 977,449 | +0.25(+0.91%) |
Oct 10, 2011 | 27.48 | 27.61 | 27.14 | 27.51 | 1,177,812 | +0.57(+2.10%) |
Oct 07, 2011 | 27.35 | 27.85 | 26.89 | 26.94 | 1,414,831 | -0.38(-1.38%) |
Oct 06, 2011 | 26.85 | 27.34 | 26.75 | 27.32 | 1,119,062 | +0.55(+2.05%) |
Oct 05, 2011 | 25.94 | 26.86 | 25.45 | 26.77 | 1,347,152 | +0.86(+3.33%) |
Oct 04, 2011 | 24.85 | 25.96 | 24.72 | 25.91 | 1,641,662 | +0.82(+3.26%) |
Oct 03, 2011 | 26.95 | 27.24 | 25.09 | 25.09 | 1,510,411 | -2.15(-7.88%) |
Sep 30, 2011 | 28.22 | 28.22 | 27.24 | 27.24 | 1,003,445 | -1.40(-4.89%) |
Sep 29, 2011 | 28.52 | 29.02 | 27.76 | 28.64 | 1,032,838 | +0.49(+1.75%) |
Sep 28, 2011 | 28.93 | 29.15 | 27.96 | 28.14 | 1,297,100 | -0.77(-2.67%) |
Sep 27, 2011 | 28.98 | 29.65 | 28.48 | 28.92 | 1,157,768 | +0.53(+1.87%) |
Sep 26, 2011 | 27.01 | 28.40 | 26.93 | 28.39 | 1,191,520 | +1.74(+6.54%) |
Sep 23, 2011 | 26.00 | 26.85 | 25.90 | 26.64 | 1,241,293 | +0.43(+1.64%) |
Sep 22, 2011 | 25.74 | 26.46 | 25.64 | 26.21 | 1,144,780 | -0.43(-1.62%) |
Sep 21, 2011 | 27.84 | 28.05 | 26.62 | 26.64 | 698,053 | -1.14(-4.10%) |
Sep 20, 2011 | 28.28 | 28.49 | 27.79 | 27.79 | 917,677 | -0.35(-1.24%) |
Sep 19, 2011 | 28.69 | 28.84 | 28.01 | 28.14 | 652,085 | -1.15(-3.93%) |
Sep 16, 2011 | 29.43 | 29.44 | 28.92 | 29.29 | 1,113,631 | +0.04(+0.15%) |
Sep 15, 2011 | 29.24 | 29.70 | 28.45 | 29.24 | 1,791,114 | -0.52(-1.75%) |
Sep 14, 2011 | 29.31 | 30.04 | 28.75 | 29.76 | 710,517 | +0.66(+2.28%) |
Sep 13, 2011 | 28.93 | 29.24 | 28.76 | 29.10 | 554,988 | +0.20(+0.68%) |
Sep 12, 2011 | 28.03 | 28.90 | 28.00 | 28.90 | 661,718 | +0.44(+1.55%) |
Sep 09, 2011 | 28.88 | 29.23 | 28.18 | 28.46 | 1,633,737 | -0.67(-2.31%) |
Sep 08, 2011 | 29.70 | 29.96 | 28.97 | 29.13 | 733,862 | -0.87(-2.90%) |
Sep 07, 2011 | 28.82 | 30.01 | 28.81 | 30.00 | 1,192,662 | +1.56(+5.49%) |
Sep 06, 2011 | 28.05 | 28.58 | 27.82 | 28.44 | 1,114,596 | -0.74(-2.52%) |
Sep 02, 2011 | 29.77 | 30.24 | 29.04 | 29.18 | 762,430 | -1.21(-3.99%) |
Sep 01, 2011 | 31.11 | 31.23 | 30.25 | 30.39 | 779,688 | -0.66(-2.11%) |
Aug 31, 2011 | 31.18 | 31.39 | 30.73 | 31.05 | 715,041 | +0.10(+0.32%) |
Aug 30, 2011 | 31.40 | 31.49 | 30.78 | 30.95 | 903,159 | -0.70(-2.21%) |
Aug 29, 2011 | 30.57 | 31.65 | 30.57 | 31.65 | 559,304 | +1.49(+4.94%) |
Aug 26, 2011 | 29.08 | 30.37 | 28.91 | 30.16 | 697,324 | +0.83(+2.82%) |
Aug 25, 2011 | 29.81 | 30.20 | 28.96 | 29.33 | 628,687 | -0.17(-0.58%) |
Aug 24, 2011 | 29.74 | 30.34 | 29.40 | 29.50 | 994,537 | -0.26(-0.88%) |
Aug 23, 2011 | 28.38 | 29.77 | 28.23 | 29.76 | 677,752 | +1.54(+5.44%) |
Aug 22, 2011 | 28.87 | 28.87 | 27.82 | 28.23 | 585,485 | +0.09(+0.32%) |
Aug 19, 2011 | 28.42 | 29.29 | 28.02 | 28.14 | 788,853 | -0.81(-2.79%) |
Aug 18, 2011 | 29.52 | 29.62 | 28.69 | 28.94 | 1,812,360 | -1.63(-5.35%) |
Aug 17, 2011 | 31.18 | 31.31 | 30.32 | 30.58 | 437,043 | -0.52(-1.67%) |
Aug 16, 2011 | 31.20 | 31.40 | 30.79 | 31.10 | 1,383,508 | -0.45(-1.42%) |
Aug 15, 2011 | 30.47 | 31.56 | 30.47 | 31.55 | 981,499 | +1.35(+4.46%) |
Aug 12, 2011 | 30.28 | 30.55 | 29.84 | 30.20 | 610,884 | -0.05(-0.18%) |
Aug 11, 2011 | 29.19 | 30.57 | 29.05 | 30.25 | 1,312,324 | +1.24(+4.27%) |
Aug 10, 2011 | 29.46 | 30.08 | 28.71 | 29.02 | 1,770,828 | -1.24(-4.10%) |
Aug 09, 2011 | 28.79 | 30.26 | 27.54 | 30.25 | 2,272,762 | +2.99(+10.97%) |
Aug 08, 2011 | 28.79 | 29.33 | 27.04 | 27.26 | 1,822,352 | -2.34(-7.92%) |
Aug 05, 2011 | 30.91 | 30.91 | 28.84 | 29.61 | 1,550,974 | -0.89(-2.92%) |
Aug 04, 2011 | 30.96 | 31.52 | 30.31 | 30.50 | 1,516,526 | -0.86(-2.75%) |
Aug 03, 2011 | 30.78 | 31.59 | 30.49 | 31.36 | 772,678 | +0.46(+1.48%) |
Aug 02, 2011 | 31.88 | 32.36 | 30.90 | 30.90 | 731,710 | -1.24(-3.86%) |
Aug 01, 2011 | 32.20 | 32.23 | 31.64 | 32.14 | 1,114,084 | +0.27(+0.85%) |
Jul 29, 2011 | 31.86 | 32.74 | 31.66 | 31.87 | 1,142,755 | -0.37(-1.14%) |
Jul 28, 2011 | 31.84 | 32.47 | 31.72 | 32.24 | 1,064,784 | +0.40(+1.27%) |
Jul 27, 2011 | 33.14 | 33.15 | 31.84 | 31.84 | 582,580 | -1.50(-4.50%) |
Jul 26, 2011 | 33.91 | 33.91 | 33.30 | 33.34 | 320,990 | -0.55(-1.62%) |
Jul 25, 2011 | 33.73 | 34.21 | 33.50 | 33.88 | 269,388 | -0.18(-0.53%) |
Jul 22, 2011 | 34.15 | 34.18 | 34.03 | 34.06 | 140,983 | -0.22(-0.66%) |
Jul 21, 2011 | 33.78 | 34.47 | 33.75 | 34.29 | 316,932 | +0.61(+1.81%) |
Jul 20, 2011 | 33.68 | 33.73 | 33.35 | 33.68 | 397,804 | +0.09(+0.27%) |
Jul 19, 2011 | 32.91 | 33.61 | 32.91 | 33.59 | 404,280 | +0.81(+2.47%) |
Jul 18, 2011 | 33.30 | 33.30 | 32.60 | 32.78 | 319,818 | -0.60(-1.80%) |
Jul 15, 2011 | 33.56 | 33.59 | 33.07 | 33.38 | 347,452 | +0.02(+0.05%) |
Jul 14, 2011 | 33.99 | 34.34 | 33.35 | 33.36 | 371,948 | -0.66(-1.95%) |
Jul 13, 2011 | 34.01 | 34.37 | 33.77 | 34.03 | 479,357 | +0.13(+0.37%) |
Jul 12, 2011 | 33.78 | 34.11 | 33.68 | 33.90 | 338,602 | +0.04(+0.11%) |
Jul 11, 2011 | 34.48 | 34.48 | 33.78 | 33.87 | 536,531 | -1.06(-3.03%) |
Jul 08, 2011 | 34.39 | 34.95 | 34.24 | 34.92 | 386,558 | +0.13(+0.36%) |
Jul 07, 2011 | 34.95 | 35.04 | 34.68 | 34.80 | 694,568 | +0.13(+0.39%) |
Jul 06, 2011 | 34.16 | 34.77 | 33.97 | 34.66 | 871,531 | +0.53(+1.55%) |
Jul 05, 2011 | 34.06 | 34.18 | 33.95 | 34.13 | 904,689 | +0.09(+0.26%) |
Jul 01, 2011 | 33.96 | 34.20 | 33.92 | 34.04 | 926,704 | +0.21(+0.61%) |
Jun 30, 2011 | 34.07 | 34.24 | 33.84 | 33.84 | 917,032 | -0.20(-0.58%) |
Jun 29, 2011 | 34.22 | 34.29 | 33.93 | 34.04 | 596,322 | -0.02(-0.05%) |
Jun 28, 2011 | 33.75 | 34.14 | 33.66 | 34.05 | 552,431 | +0.31(+0.90%) |
Jun 27, 2011 | 33.19 | 33.84 | 32.96 | 33.75 | 436,981 | +0.63(+1.90%) |
Jun 24, 2011 | 33.59 | 33.64 | 33.06 | 33.12 | 1,093,501 | -0.41(-1.23%) |
Jun 23, 2011 | 33.60 | 33.74 | 33.19 | 33.53 | 668,658 | -0.42(-1.24%) |
Jun 22, 2011 | 34.07 | 34.43 | 33.95 | 33.95 | 640,063 | -0.34(-0.99%) |
Jun 21, 2011 | 33.76 | 34.55 | 33.72 | 34.30 | 767,856 | +0.66(+1.95%) |
Jun 20, 2011 | 33.67 | 33.73 | 33.41 | 33.64 | 579,047 | +0.14(+0.43%) |
Jun 17, 2011 | 34.35 | 34.35 | 33.36 | 33.50 | 770,416 | -0.56(-1.64%) |
Jun 16, 2011 | 33.73 | 34.28 | 33.58 | 34.05 | 1,000,742 | +0.27(+0.80%) |
Jun 15, 2011 | 33.65 | 34.04 | 33.52 | 33.78 | 1,388,545 | -0.13(-0.40%) |
Jun 14, 2011 | 34.02 | 34.16 | 33.70 | 33.92 | 696,938 | +0.37(+1.10%) |
Jun 13, 2011 | 33.23 | 33.69 | 33.07 | 33.55 | 785,528 | +0.30(+0.89%) |
Jun 10, 2011 | 32.94 | 33.35 | 32.86 | 33.25 | 664,302 | +0.06(+0.19%) |
Jun 09, 2011 | 32.77 | 33.22 | 32.46 | 33.19 | 536,183 | +0.53(+1.62%) |
Jun 08, 2011 | 32.76 | 32.85 | 32.57 | 32.66 | 448,629 | -0.25(-0.76%) |
Jun 07, 2011 | 32.54 | 33.07 | 32.15 | 32.91 | 601,496 | +0.45(+1.38%) |
Jun 06, 2011 | 32.67 | 32.85 | 32.30 | 32.46 | 398,113 | -0.34(-1.04%) |
Jun 03, 2011 | 32.95 | 33.15 | 32.79 | 32.81 | 494,782 | +0.17(+0.52%) |
May 24, 2011 | 32.71 | 32.71 | 32.39 | 32.63 | 510,564 | +0.05(+0.17%) |
May 23, 2011 | 32.39 | 32.72 | 32.09 | 32.58 | 482,205 | -0.25(-0.77%) |
May 20, 2011 | 33.02 | 33.20 | 32.69 | 32.83 | 843,205 | -0.21(-0.63%) |
May 19, 2011 | 33.43 | 33.52 | 32.81 | 33.04 | 389,585 | -0.29(-0.86%) |
May 18, 2011 | 32.59 | 33.36 | 32.57 | 33.33 | 274,449 | +0.75(+2.29%) |
May 17, 2011 | 32.76 | 32.80 | 32.28 | 32.58 | 486,806 | -0.37(-1.12%) |
May 16, 2011 | 33.16 | 33.41 | 32.89 | 32.95 | 419,190 | -0.28(-0.84%) |
May 13, 2011 | 34.04 | 34.22 | 33.20 | 33.23 | 656,144 | -0.85(-2.50%) |
May 12, 2011 | 33.74 | 34.13 | 33.58 | 34.08 | 394,053 | +0.13(+0.40%) |
May 11, 2011 | 34.13 | 34.21 | 33.50 | 33.95 | 394,734 | -0.18(-0.53%) |
May 10, 2011 | 33.83 | 34.21 | 33.80 | 34.13 | 352,669 | +0.33(+0.98%) |
May 09, 2011 | 33.61 | 33.99 | 33.48 | 33.79 | 435,532 | +0.19(+0.56%) |
May 06, 2011 | 33.39 | 34.68 | 33.39 | 33.60 | 947,125 | +0.73(+2.21%) |
May 05, 2011 | 31.88 | 33.24 | 31.74 | 32.88 | 1,313,429 | +0.75(+2.35%) |
May 04, 2011 | 31.36 | 32.14 | 31.24 | 32.12 | 1,496,295 | +0.72(+2.29%) |
May 03, 2011 | 31.64 | 31.75 | 31.07 | 31.40 | 614,191 | -0.35(-1.10%) |
May 02, 2011 | 31.80 | 31.81 | 31.70 | 31.75 | 501,660 | -0.10(-0.31%) |
Apr 29, 2011 | 31.76 | 32.06 | 31.66 | 31.85 | 534,229 | +0.04(+0.11%) |
Apr 28, 2011 | 31.66 | 32.05 | 31.58 | 31.82 | 775,681 | +0.15(+0.48%) |
Apr 27, 2011 | 31.16 | 31.74 | 30.81 | 31.66 | 918,483 | +0.59(+1.91%) |
Apr 26, 2011 | 30.78 | 31.14 | 30.77 | 31.07 | 697,063 | +0.31(+0.99%) |
Apr 25, 2011 | 30.66 | 30.79 | 30.45 | 30.77 | 565,336 | +0.18(+0.59%) |
Apr 21, 2011 | 30.58 | 30.63 | 30.43 | 30.59 | 574,374 | +0.10(+0.32%) |
Apr 20, 2011 | 31.06 | 31.06 | 30.43 | 30.49 | 533,133 | -0.05(-0.18%) |
Apr 19, 2011 | 30.43 | 30.65 | 30.21 | 30.54 | 855,865 | +0.13(+0.44%) |
Apr 18, 2011 | 30.92 | 30.92 | 30.26 | 30.41 | 721,917 | -0.87(-2.78%) |
Apr 15, 2011 | 31.44 | 31.54 | 31.14 | 31.28 | 460,879 | -0.11(-0.34%) |
Apr 14, 2011 | 31.82 | 31.84 | 31.39 | 31.39 | 705,407 | -0.70(-2.18%) |
Apr 13, 2011 | 32.62 | 32.72 | 32.03 | 32.09 | 252,442 | -0.40(-1.22%) |
Apr 12, 2011 | 32.57 | 32.64 | 32.28 | 32.48 | 392,880 | -0.24(-0.74%) |
Apr 11, 2011 | 33.08 | 33.20 | 32.50 | 32.72 | 343,549 | -0.18(-0.55%) |
Apr 08, 2011 | 33.66 | 33.78 | 32.90 | 32.90 | 410,271 | -0.70(-2.08%) |
Apr 07, 2011 | 33.66 | 34.21 | 33.59 | 33.60 | 744,608 | -0.15(-0.45%) |
Apr 06, 2011 | 33.72 | 33.83 | 33.59 | 33.76 | 550,089 | +0.12(+0.35%) |
Apr 05, 2011 | 34.31 | 34.33 | 33.59 | 33.64 | 888,144 | -0.68(-1.99%) |
Apr 04, 2011 | 34.29 | 34.58 | 33.95 | 34.32 | 854,498 | +0.04(+0.10%) |
Apr 01, 2011 | 33.22 | 34.32 | 33.07 | 34.29 | 934,366 | +1.22(+3.69%) |
Mar 31, 2011 | 32.53 | 33.07 | 32.42 | 33.07 | 810,439 | +0.49(+1.52%) |
Mar 30, 2011 | 33.08 | 33.08 | 32.48 | 32.57 | 611,412 | -0.39(-1.17%) |
Mar 29, 2011 | 32.64 | 33.13 | 32.56 | 32.96 | 356,270 | +0.22(+0.66%) |
Mar 28, 2011 | 32.84 | 32.97 | 32.61 | 32.74 | 418,533 | -0.09(-0.27%) |
Mar 25, 2011 | 32.38 | 32.95 | 32.22 | 32.83 | 590,486 | +0.49(+1.53%) |
Mar 24, 2011 | 32.07 | 32.36 | 31.81 | 32.34 | 317,678 | +0.32(+1.01%) |
Mar 23, 2011 | 31.81 | 32.16 | 31.57 | 32.02 | 238,441 | +0.10(+0.31%) |
Mar 22, 2011 | 32.09 | 32.22 | 31.84 | 31.92 | 398,098 | -0.19(-0.59%) |
Mar 21, 2011 | 32.10 | 32.18 | 32.06 | 32.10 | 507,750 | +0.62(+1.97%) |
Mar 18, 2011 | 31.14 | 31.57 | 30.75 | 31.49 | 852,338 | +0.66(+2.16%) |
Mar 17, 2011 | 30.90 | 31.10 | 30.61 | 30.82 | 717,501 | +0.37(+1.21%) |
Mar 16, 2011 | 30.65 | 31.05 | 30.26 | 30.45 | 1,141,167 | -0.30(-0.96%) |
Mar 15, 2011 | 30.49 | 31.08 | 30.02 | 30.75 | 1,257,293 | -0.72(-2.28%) |
Mar 14, 2011 | 31.31 | 31.81 | 31.19 | 31.47 | 960,426 | -0.19(-0.60%) |
Mar 11, 2011 | 30.96 | 31.73 | 30.96 | 31.66 | 778,429 | +0.59(+1.91%) |
Mar 10, 2011 | 31.43 | 31.49 | 30.98 | 31.06 | 872,962 | -0.82(-2.56%) |
Mar 09, 2011 | 31.79 | 31.92 | 31.47 | 31.88 | 574,347 | +0.04(+0.11%) |
Mar 08, 2011 | 31.40 | 32.20 | 31.31 | 31.84 | 586,669 | +0.45(+1.43%) |
Mar 07, 2011 | 31.78 | 32.02 | 31.05 | 31.40 | 691,485 | -0.26(-0.82%) |
Mar 04, 2011 | 32.18 | 32.18 | 31.42 | 31.66 | 641,445 | -0.43(-1.34%) |
Mar 03, 2011 | 31.63 | 32.17 | 31.63 | 32.09 | 748,994 | +0.65(+2.06%) |
Mar 02, 2011 | 31.22 | 31.74 | 31.22 | 31.44 | 1,048,509 | +0.20(+0.63%) |
Mar 01, 2011 | 31.91 | 32.07 | 31.04 | 31.24 | 1,192,073 | -0.64(-2.00%) |
Feb 28, 2011 | 32.71 | 32.72 | 31.79 | 31.88 | 1,208,944 | -0.54(-1.66%) |
Feb 25, 2011 | 32.50 | 32.75 | 32.28 | 32.42 | 982,041 | +0.09(+0.28%) |
Feb 24, 2011 | 32.27 | 32.86 | 32.09 | 32.33 | 1,103,766 | +0.04(+0.11%) |
Feb 23, 2011 | 32.60 | 32.81 | 31.96 | 32.29 | 1,699,026 | -0.39(-1.18%) |
Feb 22, 2011 | 32.57 | 33.27 | 32.38 | 32.68 | 1,781,940 | -0.48(-1.46%) |
Feb 18, 2011 | 32.76 | 33.18 | 32.54 | 33.16 | 1,269,054 | +0.48(+1.48%) |
Feb 17, 2011 | 32.42 | 32.97 | 32.21 | 32.68 | 594,244 | +0.15(+0.47%) |
Feb 16, 2011 | 32.67 | 32.67 | 32.37 | 32.53 | 1,190,214 | +0.19(+0.58%) |
Feb 15, 2011 | 32.36 | 32.66 | 32.25 | 32.34 | 595,979 | -0.23(-0.72%) |
Feb 14, 2011 | 32.45 | 32.59 | 32.24 | 32.57 | 464,902 | +0.14(+0.44%) |
Feb 11, 2011 | 32.18 | 32.62 | 31.99 | 32.43 | 849,473 | +0.10(+0.31%) |
Feb 10, 2011 | 32.10 | 32.61 | 31.93 | 32.33 | 918,096 | +0.04(+0.14%) |
Feb 09, 2011 | 32.01 | 32.48 | 31.96 | 32.28 | 1,510,548 | +0.13(+0.42%) |
Feb 08, 2011 | 32.40 | 32.43 | 31.83 | 32.15 | 1,641,559 | -0.26(-0.80%) |
Feb 07, 2011 | 31.26 | 32.52 | 31.26 | 32.41 | 1,293,285 | +1.16(+3.71%) |
Feb 04, 2011 | 30.74 | 31.34 | 30.61 | 31.25 | 960,816 | +0.62(+2.02%) |
Feb 03, 2011 | 30.97 | 30.99 | 30.39 | 30.63 | 1,498,124 | -0.50(-1.62%) |
Feb 02, 2011 | 30.98 | 31.39 | 30.91 | 31.13 | 908,342 | +0.03(+0.09%) |
Feb 01, 2011 | 31.00 | 31.31 | 30.69 | 31.11 | 1,169,427 | +0.37(+1.20%) |
Jan 31, 2011 | 30.76 | 30.82 | 30.55 | 30.74 | 1,167,305 | +0.21(+0.68%) |
Jan 28, 2011 | 31.37 | 31.56 | 30.53 | 30.53 | 901,187 | -0.75(-2.38%) |
Jan 27, 2011 | 31.39 | 31.69 | 31.13 | 31.28 | 538,669 | -0.06(-0.20%) |
Jan 26, 2011 | 31.57 | 31.80 | 31.28 | 31.34 | 792,679 | -0.22(-0.71%) |
Jan 25, 2011 | 31.75 | 32.06 | 31.45 | 31.57 | 856,454 | -0.31(-0.99%) |
Jan 24, 2011 | 31.89 | 32.02 | 31.83 | 31.88 | 832,614 | +0.00(+0.00%) |
Jan 21, 2011 | 31.99 | 32.15 | 31.74 | 31.88 | 778,354 | +0.34(+1.08%) |
Jan 20, 2011 | 31.55 | 31.70 | 31.21 | 31.54 | 862,574 | -0.11(-0.34%) |
Jan 19, 2011 | 32.52 | 32.55 | 31.61 | 31.65 | 1,245,003 | -0.94(-2.89%) |
Jan 18, 2011 | 32.69 | 32.78 | 32.20 | 32.59 | 1,435,685 | -0.12(-0.36%) |
Jan 14, 2011 | 32.98 | 33.45 | 32.48 | 32.71 | 2,885,071 | -0.30(-0.90%) |
Jan 13, 2011 | 35.24 | 35.42 | 31.96 | 33.00 | 2,977,963 | -2.67(-7.48%) |
Jan 12, 2011 | 35.39 | 35.68 | 34.77 | 35.67 | 717,409 | +0.58(+1.66%) |
Jan 11, 2011 | 34.94 | 35.31 | 34.63 | 35.09 | 470,284 | +0.39(+1.11%) |
Jan 10, 2011 | 34.59 | 35.12 | 34.29 | 34.70 | 659,326 | -0.11(-0.31%) |
Jan 07, 2011 | 35.16 | 35.27 | 34.29 | 34.81 | 452,100 | -0.23(-0.67%) |
Jan 06, 2011 | 35.27 | 35.40 | 34.92 | 35.04 | 382,490 | -0.27(-0.76%) |
Jan 05, 2011 | 34.74 | 35.34 | 34.37 | 35.31 | 546,912 | +0.47(+1.34%) |
Jan 04, 2011 | 35.76 | 36.10 | 34.61 | 34.84 | 544,522 | -0.58(-1.65%) |
Jan 03, 2011 | 35.36 | 35.80 | 35.20 | 35.43 | 633,124 | +0.44(+1.26%) |
Dec 31, 2010 | 35.38 | 35.41 | 34.95 | 34.99 | 313,306 | -0.40(-1.14%) |
Dec 30, 2010 | 35.75 | 35.89 | 35.34 | 35.39 | 187,559 | -0.34(-0.96%) |
Dec 29, 2010 | 35.56 | 35.77 | 35.37 | 35.73 | 163,295 | +0.23(+0.66%) |
Dec 28, 2010 | 35.99 | 36.07 | 34.96 | 35.50 | 419,392 | -0.44(-1.22%) |
Dec 27, 2010 | 35.84 | 35.95 | 35.45 | 35.94 | 259,744 | +0.02(+0.05%) |
Dec 23, 2010 | 35.73 | 36.63 | 35.73 | 35.92 | 786,061 | +0.06(+0.18%) |
Dec 22, 2010 | 34.66 | 35.87 | 34.63 | 35.86 | 928,600 | +1.26(+3.63%) |
Dec 21, 2010 | 33.84 | 34.65 | 33.72 | 34.60 | 576,806 | +0.98(+2.91%) |
Dec 20, 2010 | 33.79 | 33.87 | 33.46 | 33.62 | 276,157 | -0.17(-0.50%) |
Dec 17, 2010 | 33.44 | 33.99 | 33.34 | 33.79 | 1,036,491 | +0.50(+1.51%) |
Dec 16, 2010 | 33.08 | 33.32 | 32.72 | 33.29 | 230,928 | +0.24(+0.73%) |
Dec 15, 2010 | 33.25 | 33.99 | 33.03 | 33.05 | 876,664 | -0.20(-0.59%) |
Dec 14, 2010 | 32.96 | 33.29 | 32.92 | 33.25 | 422,961 | +0.29(+0.87%) |
Dec 13, 2010 | 32.91 | 33.04 | 32.66 | 32.96 | 458,083 | +0.13(+0.38%) |
Dec 10, 2010 | 33.07 | 33.16 | 32.74 | 32.83 | 519,447 | -0.16(-0.49%) |
Dec 09, 2010 | 33.55 | 33.60 | 32.82 | 32.99 | 637,657 | -0.35(-1.05%) |
Dec 08, 2010 | 33.21 | 33.36 | 33.10 | 33.34 | 556,998 | +0.24(+0.73%) |
Dec 07, 2010 | 33.25 | 33.29 | 32.90 | 33.10 | 539,518 | +0.43(+1.32%) |
Dec 06, 2010 | 32.67 | 32.81 | 32.48 | 32.67 | 338,522 | -0.20(-0.60%) |
Dec 03, 2010 | 32.46 | 33.00 | 32.40 | 32.87 | 458,781 | +0.21(+0.63%) |
Dec 02, 2010 | 31.60 | 32.66 | 31.60 | 32.66 | 599,793 | +1.04(+3.29%) |