Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 32.40 | 32.43 | 32.27 | 32.30 | 177,749 | -0.10(-0.31%) |
Dec 29, 2011 | 32.22 | 32.49 | 32.05 | 32.40 | 87,034 | +0.25(+0.78%) |
Dec 28, 2011 | 32.59 | 32.74 | 32.09 | 32.15 | 116,401 | -0.48(-1.47%) |
Dec 27, 2011 | 32.44 | 32.90 | 32.36 | 32.63 | 479,988 | +0.11(+0.34%) |
Dec 23, 2011 | 32.30 | 32.54 | 32.25 | 32.52 | 53,353 | +0.78(+2.46%) |
Dec 21, 2011 | 32.05 | 32.13 | 31.15 | 31.74 | 301,139 | -0.41(-1.27%) |
Dec 20, 2011 | 31.60 | 32.22 | 31.60 | 32.15 | 91,237 | +1.00(+3.21%) |
Dec 19, 2011 | 31.66 | 31.76 | 31.10 | 31.15 | 107,978 | -0.39(-1.24%) |
Dec 16, 2011 | 31.42 | 31.85 | 31.39 | 31.54 | 110,336 | +0.27(+0.86%) |
Dec 15, 2011 | 31.44 | 31.54 | 31.12 | 31.27 | 102,334 | +0.14(+0.45%) |
Dec 14, 2011 | 31.61 | 31.70 | 30.75 | 31.13 | 824,593 | -0.66(-2.08%) |
Dec 13, 2011 | 32.60 | 32.75 | 31.65 | 31.79 | 1,138,969 | -0.66(-2.03%) |
Dec 12, 2011 | 32.63 | 32.63 | 32.15 | 32.45 | 1,110,344 | -0.50(-1.52%) |
Dec 09, 2011 | 32.18 | 33.04 | 32.18 | 32.95 | 93,600 | +0.79(+2.46%) |
Dec 08, 2011 | 32.67 | 32.85 | 32.12 | 32.16 | 90,875 | -0.68(-2.07%) |
Dec 07, 2011 | 32.92 | 33.01 | 32.43 | 32.84 | 131,811 | -0.16(-0.48%) |
Dec 06, 2011 | 33.24 | 33.34 | 32.88 | 33.00 | 113,151 | -0.23(-0.69%) |
Dec 05, 2011 | 33.00 | 33.52 | 33.00 | 33.23 | 72,404 | +0.73(+2.25%) |
Dec 02, 2011 | 32.75 | 32.88 | 32.49 | 32.50 | 69,481 | +0.09(+0.28%) |
Dec 01, 2011 | 32.24 | 32.67 | 32.22 | 32.41 | 69,822 | +0.09(+0.28%) |
Nov 30, 2011 | 31.98 | 32.32 | 31.98 | 32.32 | 150,286 | +1.20(+3.85%) |
Nov 29, 2011 | 31.35 | 31.49 | 30.97 | 31.12 | 323,846 | -0.23(-0.74%) |
Nov 28, 2011 | 30.83 | 31.42 | 30.79 | 31.35 | 1,009,811 | +1.34(+4.47%) |
Nov 25, 2011 | 30.20 | 30.53 | 29.96 | 30.01 | 97,642 | -0.36(-1.17%) |
Nov 23, 2011 | 30.79 | 30.95 | 30.30 | 30.37 | 186,458 | -0.71(-2.30%) |
Nov 22, 2011 | 31.11 | 31.43 | 30.80 | 31.08 | 119,235 | -0.15(-0.48%) |
Nov 21, 2011 | 31.53 | 31.53 | 30.75 | 31.23 | 228,047 | -0.75(-2.34%) |
Nov 18, 2011 | 32.47 | 32.47 | 31.91 | 31.98 | 110,634 | -0.44(-1.36%) |
Nov 17, 2011 | 33.30 | 33.30 | 32.16 | 32.42 | 180,179 | -0.94(-2.82%) |
Nov 16, 2011 | 33.71 | 34.02 | 33.29 | 33.36 | 102,828 | -0.67(-1.97%) |
Nov 15, 2011 | 33.58 | 34.13 | 33.38 | 34.03 | 119,777 | +0.29(+0.86%) |
Nov 14, 2011 | 33.82 | 34.06 | 33.62 | 33.74 | 105,798 | -0.12(-0.35%) |
Nov 11, 2011 | 33.40 | 33.98 | 33.40 | 33.86 | 79,177 | +0.71(+2.14%) |
Nov 10, 2011 | 33.57 | 33.57 | 32.89 | 33.15 | 85,212 | -0.08(-0.24%) |
Nov 09, 2011 | 33.79 | 33.93 | 33.14 | 33.23 | 126,362 | -1.35(-3.89%) |
Nov 08, 2011 | 34.25 | 34.61 | 33.96 | 34.57 | 146,148 | +0.64(+1.87%) |
Nov 07, 2011 | 33.76 | 33.94 | 33.25 | 33.94 | 420,312 | +0.11(+0.33%) |
Nov 04, 2011 | 33.63 | 33.92 | 33.22 | 33.83 | 81,469 | -0.09(-0.27%) |
Nov 03, 2011 | 33.27 | 33.95 | 32.70 | 33.92 | 132,444 | +0.86(+2.60%) |
Nov 02, 2011 | 32.96 | 33.20 | 32.60 | 33.06 | 122,354 | +0.57(+1.75%) |
Nov 01, 2011 | 32.53 | 32.89 | 32.25 | 32.49 | 175,522 | -0.99(-2.96%) |
Oct 31, 2011 | 33.82 | 33.96 | 33.48 | 33.48 | 135,537 | -0.87(-2.53%) |
Oct 28, 2011 | 33.59 | 34.40 | 33.59 | 34.35 | 188,776 | +0.39(+1.15%) |
Oct 27, 2011 | 33.74 | 34.23 | 33.44 | 33.96 | 294,889 | +1.36(+4.17%) |
Oct 26, 2011 | 32.87 | 32.91 | 31.92 | 32.60 | 321,506 | -0.21(-0.64%) |
Oct 25, 2011 | 33.53 | 33.63 | 32.71 | 32.81 | 477,109 | -1.16(-3.41%) |
Oct 24, 2011 | 33.18 | 34.04 | 33.02 | 33.97 | 693,396 | +1.06(+3.22%) |
Oct 21, 2011 | 32.68 | 32.95 | 32.54 | 32.91 | 2,337,003 | +0.63(+1.95%) |
Oct 20, 2011 | 31.79 | 32.36 | 31.56 | 32.28 | 114,773 | +0.12(+0.37%) |
Oct 19, 2011 | 32.95 | 32.95 | 32.04 | 32.16 | 113,077 | -0.79(-2.40%) |
Oct 18, 2011 | 32.41 | 33.09 | 31.78 | 32.95 | 80,663 | +0.54(+1.67%) |
Oct 17, 2011 | 32.99 | 32.99 | 32.28 | 32.41 | 88,204 | -0.75(-2.26%) |
Oct 14, 2011 | 33.05 | 33.20 | 32.66 | 33.16 | 199,422 | +0.73(+2.25%) |
Oct 13, 2011 | 32.06 | 32.56 | 31.94 | 32.43 | 160,178 | +0.32(+1.00%) |
Oct 12, 2011 | 32.15 | 32.49 | 32.10 | 32.11 | 231,642 | +0.26(+0.82%) |
Oct 11, 2011 | 31.46 | 31.97 | 31.17 | 31.85 | 245,993 | +0.31(+0.98%) |
Oct 10, 2011 | 31.09 | 31.65 | 31.06 | 31.54 | 172,681 | +1.06(+3.48%) |
Oct 07, 2011 | 30.96 | 31.01 | 30.27 | 30.48 | 160,982 | -0.34(-1.10%) |
Oct 06, 2011 | 30.47 | 30.85 | 30.35 | 30.82 | 168,801 | +0.73(+2.43%) |
Oct 05, 2011 | 29.09 | 30.26 | 28.83 | 30.09 | 254,627 | +0.89(+3.04%) |
Oct 04, 2011 | 27.80 | 29.23 | 27.61 | 29.20 | 979,155 | +1.03(+3.66%) |
Oct 03, 2011 | 29.26 | 29.57 | 28.17 | 28.17 | 403,380 | -1.15(-3.92%) |
Sep 30, 2011 | 29.83 | 30.20 | 29.32 | 29.32 | 181,963 | -0.95(-3.14%) |
Sep 29, 2011 | 31.12 | 31.26 | 29.58 | 30.27 | 171,325 | -0.37(-1.21%) |
Sep 28, 2011 | 31.64 | 31.74 | 30.63 | 30.64 | 166,601 | -0.84(-2.67%) |
Sep 27, 2011 | 31.53 | 32.06 | 31.29 | 31.48 | 158,318 | +0.48(+1.55%) |
Sep 26, 2011 | 30.74 | 31.06 | 30.02 | 31.00 | 114,908 | +0.43(+1.41%) |
Sep 23, 2011 | 29.88 | 30.58 | 29.80 | 30.57 | 313,660 | +0.51(+1.69%) |
Sep 22, 2011 | 30.25 | 30.58 | 29.57 | 30.06 | 271,785 | -1.05(-3.37%) |
Sep 21, 2011 | 31.71 | 32.06 | 31.11 | 31.11 | 76,412 | -0.65(-2.05%) |
Sep 20, 2011 | 32.47 | 32.54 | 31.71 | 31.76 | 78,344 | -0.59(-1.82%) |
Sep 19, 2011 | 32.36 | 32.61 | 31.78 | 32.35 | 393,182 | -0.41(-1.25%) |
Sep 16, 2011 | 32.51 | 32.77 | 32.33 | 32.76 | 120,116 | +0.46(+1.42%) |
Sep 15, 2011 | 32.24 | 32.44 | 31.88 | 32.30 | 82,679 | +0.27(+0.84%) |
Sep 14, 2011 | 31.59 | 32.47 | 31.28 | 32.03 | 115,466 | +0.59(+1.88%) |
Sep 13, 2011 | 31.22 | 31.59 | 31.04 | 31.44 | 40,493 | +0.32(+1.03%) |
Sep 12, 2011 | 30.37 | 31.14 | 30.37 | 31.12 | 66,998 | +0.29(+0.94%) |
Sep 09, 2011 | 31.47 | 31.56 | 30.56 | 30.83 | 75,976 | -1.00(-3.14%) |
Sep 08, 2011 | 31.87 | 32.26 | 31.64 | 31.83 | 155,996 | -0.13(-0.41%) |
Sep 07, 2011 | 31.40 | 31.98 | 31.40 | 31.96 | 74,429 | +0.99(+3.20%) |
Sep 06, 2011 | 30.21 | 31.02 | 29.96 | 30.97 | 315,686 | +0.01(+0.03%) |
Sep 02, 2011 | 31.31 | 31.37 | 30.69 | 30.96 | 133,404 | -0.93(-2.92%) |
Sep 01, 2011 | 32.50 | 32.79 | 31.85 | 31.89 | 216,578 | -0.53(-1.63%) |
Aug 31, 2011 | 32.49 | 32.88 | 32.10 | 32.42 | 228,989 | +0.17(+0.53%) |
Aug 30, 2011 | 31.78 | 32.44 | 31.48 | 32.25 | 236,453 | +0.36(+1.13%) |
Aug 29, 2011 | 30.92 | 31.92 | 30.92 | 31.89 | 111,071 | +1.29(+4.21%) |
Aug 26, 2011 | 29.67 | 30.70 | 29.33 | 30.60 | 64,847 | +0.81(+2.72%) |
Aug 25, 2011 | 30.38 | 30.75 | 29.74 | 29.79 | 92,425 | -0.53(-1.75%) |
Aug 24, 2011 | 30.08 | 30.55 | 29.81 | 30.32 | 162,156 | +0.18(+0.60%) |
Aug 23, 2011 | 28.71 | 30.20 | 28.57 | 30.14 | 215,811 | +1.64(+5.75%) |
Aug 22, 2011 | 29.07 | 29.27 | 28.40 | 28.50 | 550,622 | +0.00(+0.00%) |
Aug 19, 2011 | 28.89 | 29.89 | 28.46 | 28.50 | 461,940 | -0.73(-2.50%) |
Aug 18, 2011 | 30.52 | 30.52 | 28.96 | 29.23 | 438,077 | -2.08(-6.64%) |
Aug 17, 2011 | 31.75 | 32.04 | 31.02 | 31.31 | 168,781 | -0.38(-1.20%) |
Aug 16, 2011 | 32.13 | 32.19 | 31.26 | 31.69 | 992,427 | -0.74(-2.28%) |
Aug 15, 2011 | 32.04 | 32.46 | 31.78 | 32.43 | 250,770 | +0.49(+1.53%) |
Aug 12, 2011 | 31.90 | 32.11 | 31.53 | 31.94 | 171,967 | +0.27(+0.85%) |
Aug 11, 2011 | 30.61 | 32.03 | 30.37 | 31.67 | 229,314 | +1.38(+4.55%) |
Aug 10, 2011 | 30.96 | 31.35 | 30.27 | 30.29 | 367,527 | -1.38(-4.36%) |
Aug 09, 2011 | 32.05 | 31.69 | 29.59 | 31.67 | 809,773 | +1.59(+5.28%) |
Aug 08, 2011 | 31.20 | 31.71 | 29.93 | 30.08 | 1,045,249 | -2.27(-7.01%) |
Aug 05, 2011 | 33.06 | 33.19 | 31.41 | 32.35 | 1,067,228 | -0.25(-0.77%) |
Aug 04, 2011 | 34.01 | 34.11 | 32.60 | 32.60 | 1,165,270 | -1.97(-5.70%) |
Aug 03, 2011 | 34.23 | 34.59 | 33.36 | 34.57 | 3,252,961 | +0.45(+1.32%) |
Aug 02, 2011 | 35.04 | 35.30 | 34.10 | 34.12 | 738,983 | -1.08(-3.07%) |
Aug 01, 2011 | 35.90 | 36.00 | 34.79 | 35.20 | 264,404 | -0.25(-0.71%) |
Jul 29, 2011 | 35.16 | 35.76 | 34.94 | 35.45 | 313,321 | -0.16(-0.45%) |
Jul 28, 2011 | 35.75 | 35.99 | 35.50 | 35.61 | 205,684 | -0.36(-1.00%) |
Jul 27, 2011 | 36.81 | 36.83 | 35.85 | 35.97 | 161,617 | -1.08(-2.91%) |
Jul 26, 2011 | 36.99 | 37.16 | 36.76 | 37.05 | 143,246 | +0.03(+0.08%) |
Jul 25, 2011 | 37.00 | 37.31 | 36.82 | 37.02 | 138,355 | -0.12(-0.32%) |
Jul 22, 2011 | 37.20 | 37.27 | 37.11 | 37.14 | 251,579 | +0.45(+1.23%) |
Jul 21, 2011 | 36.91 | 37.17 | 36.62 | 36.69 | 107,589 | -0.09(-0.24%) |
Jul 20, 2011 | 37.40 | 37.40 | 36.64 | 36.78 | 171,674 | -0.39(-1.05%) |
Jul 19, 2011 | 36.49 | 37.25 | 36.49 | 37.17 | 123,528 | +0.94(+2.59%) |
Jul 18, 2011 | 36.55 | 36.55 | 35.82 | 36.23 | 240,332 | -0.56(-1.51%) |
Jul 15, 2011 | 36.88 | 36.91 | 36.46 | 36.78 | 104,884 | +0.68(+1.89%) |
Jul 14, 2011 | 37.01 | 37.02 | 35.99 | 36.10 | 139,516 | -0.78(-2.10%) |
Jul 13, 2011 | 37.05 | 37.34 | 36.81 | 36.88 | 160,947 | +0.09(+0.24%) |
Jul 12, 2011 | 37.19 | 37.19 | 36.74 | 36.79 | 675,790 | -0.30(-0.81%) |
Jul 11, 2011 | 37.49 | 37.83 | 36.99 | 37.09 | 196,049 | -0.88(-2.32%) |
Jul 08, 2011 | 37.69 | 37.97 | 37.41 | 37.97 | 204,879 | -0.12(-0.31%) |
Jul 07, 2011 | 37.84 | 38.24 | 37.84 | 38.09 | 381,037 | +0.53(+1.41%) |
Jul 06, 2011 | 37.36 | 37.61 | 37.15 | 37.56 | 458,603 | +0.23(+0.62%) |
Jul 05, 2011 | 36.90 | 37.39 | 36.80 | 37.33 | 153,672 | +0.54(+1.47%) |
Jul 01, 2011 | 36.22 | 36.83 | 36.10 | 36.79 | 196,645 | +0.56(+1.55%) |
Jun 30, 2011 | 35.98 | 36.30 | 35.98 | 36.23 | 179,380 | +0.38(+1.06%) |
Jun 29, 2011 | 35.79 | 35.89 | 35.42 | 35.85 | 156,636 | +0.27(+0.76%) |
Jun 28, 2011 | 35.23 | 35.62 | 35.08 | 35.58 | 80,942 | +0.51(+1.45%) |
Jun 27, 2011 | 34.52 | 35.17 | 34.49 | 35.07 | 94,615 | +0.51(+1.48%) |
Jun 24, 2011 | 34.83 | 35.02 | 34.45 | 34.56 | 60,771 | -0.38(-1.09%) |
Jun 23, 2011 | 34.39 | 34.94 | 34.12 | 34.94 | 118,299 | +0.24(+0.69%) |
Jun 22, 2011 | 34.90 | 35.10 | 34.70 | 34.70 | 99,678 | -0.34(-0.97%) |
Jun 21, 2011 | 34.10 | 35.07 | 34.09 | 35.04 | 224,878 | +1.04(+3.06%) |
Jun 20, 2011 | 34.04 | 34.08 | 33.91 | 34.00 | 164,678 | +0.15(+0.44%) |
Jun 17, 2011 | 34.22 | 34.29 | 33.73 | 33.85 | 296,485 | -0.09(-0.26%) |
Jun 16, 2011 | 34.11 | 34.36 | 33.56 | 33.94 | 139,399 | -0.17(-0.50%) |
Jun 15, 2011 | 34.48 | 34.72 | 34.07 | 34.11 | 188,513 | -0.65(-1.87%) |
Jun 14, 2011 | 34.60 | 34.89 | 34.60 | 34.76 | 418,620 | +0.44(+1.28%) |
Jun 13, 2011 | 34.56 | 34.68 | 34.18 | 34.32 | 253,796 | -0.23(-0.67%) |
Jun 10, 2011 | 34.92 | 35.01 | 34.48 | 34.55 | 175,165 | -0.50(-1.43%) |
Jun 09, 2011 | 34.98 | 35.24 | 34.83 | 35.05 | 105,222 | +0.12(+0.34%) |
Jun 08, 2011 | 35.01 | 35.14 | 34.75 | 34.93 | 436,899 | -0.18(-0.51%) |
Jun 07, 2011 | 35.10 | 35.44 | 34.99 | 35.11 | 232,930 | +0.13(+0.37%) |
Jun 06, 2011 | 35.51 | 35.63 | 34.91 | 34.98 | 205,918 | -0.63(-1.77%) |
Jun 03, 2011 | 35.69 | 36.07 | 35.54 | 35.61 | 100,760 | -0.05(-0.14%) |
May 24, 2011 | 36.00 | 36.04 | 35.62 | 35.66 | 97,482 | -0.24(-0.67%) |
May 23, 2011 | 36.16 | 36.16 | 35.84 | 35.90 | 184,284 | -0.78(-2.13%) |
May 20, 2011 | 36.54 | 36.89 | 36.53 | 36.67 | 97,523 | +0.16(+0.44%) |
May 19, 2011 | 36.58 | 36.67 | 36.30 | 36.52 | 97,992 | +0.15(+0.41%) |
May 18, 2011 | 35.77 | 36.49 | 35.77 | 36.37 | 206,428 | +0.60(+1.68%) |
May 17, 2011 | 35.55 | 35.80 | 35.28 | 35.77 | 418,827 | +0.10(+0.28%) |
May 16, 2011 | 36.66 | 36.66 | 35.57 | 35.67 | 244,067 | -1.12(-3.04%) |
May 13, 2011 | 37.16 | 37.24 | 36.73 | 36.78 | 96,376 | -0.42(-1.14%) |
May 12, 2011 | 36.94 | 37.29 | 36.60 | 37.21 | 302,465 | +0.21(+0.58%) |
May 11, 2011 | 37.39 | 37.50 | 36.74 | 36.99 | 149,048 | -0.43(-1.15%) |
May 10, 2011 | 37.19 | 37.50 | 37.19 | 37.42 | 239,856 | +0.44(+1.19%) |
May 09, 2011 | 36.67 | 37.07 | 36.52 | 36.98 | 116,584 | +0.33(+0.90%) |
May 06, 2011 | 36.80 | 37.14 | 36.50 | 36.66 | 129,398 | +0.17(+0.47%) |
May 05, 2011 | 36.30 | 37.02 | 36.26 | 36.49 | 191,964 | -0.09(-0.25%) |
May 04, 2011 | 36.92 | 36.92 | 36.25 | 36.58 | 220,951 | -0.38(-1.03%) |
May 03, 2011 | 37.62 | 37.62 | 36.72 | 36.95 | 421,451 | -0.56(-1.51%) |
May 02, 2011 | 37.57 | 37.58 | 37.47 | 37.52 | 233,052 | -0.15(-0.41%) |
Apr 29, 2011 | 37.55 | 37.71 | 37.46 | 37.67 | 202,281 | +0.22(+0.60%) |
Apr 28, 2011 | 37.36 | 37.51 | 37.15 | 37.45 | 230,306 | -0.01(-0.03%) |
Apr 27, 2011 | 37.00 | 37.51 | 36.96 | 37.46 | 156,353 | +0.58(+1.59%) |
Apr 26, 2011 | 37.19 | 37.19 | 36.81 | 36.87 | 674,306 | -0.23(-0.62%) |
Apr 25, 2011 | 37.12 | 37.15 | 36.94 | 37.10 | 245,800 | +0.19(+0.51%) |
Apr 21, 2011 | 36.86 | 36.91 | 36.47 | 36.91 | 220,553 | +0.30(+0.82%) |
Apr 20, 2011 | 36.17 | 36.62 | 36.17 | 36.62 | 163,224 | +0.85(+2.37%) |
Apr 19, 2011 | 35.83 | 35.91 | 35.57 | 35.77 | 120,319 | +0.03(+0.07%) |
Apr 18, 2011 | 35.85 | 35.85 | 35.27 | 35.74 | 203,552 | -0.42(-1.16%) |
Apr 15, 2011 | 35.94 | 36.17 | 35.76 | 36.16 | 313,520 | -0.14(-0.39%) |
Apr 14, 2011 | 36.16 | 36.35 | 35.84 | 36.30 | 189,419 | +0.09(+0.25%) |
Apr 13, 2011 | 36.22 | 36.35 | 35.91 | 36.21 | 196,913 | +0.30(+0.85%) |
Apr 12, 2011 | 36.01 | 36.25 | 35.82 | 35.91 | 142,520 | -0.31(-0.86%) |
Apr 11, 2011 | 36.61 | 36.63 | 36.05 | 36.22 | 145,021 | -0.27(-0.74%) |
Apr 08, 2011 | 36.81 | 36.95 | 36.26 | 36.49 | 249,744 | -0.03(-0.10%) |
Apr 07, 2011 | 36.58 | 36.77 | 36.25 | 36.52 | 177,331 | -0.11(-0.29%) |
Apr 06, 2011 | 36.92 | 37.13 | 36.32 | 36.63 | 174,067 | -0.16(-0.43%) |
Apr 05, 2011 | 36.73 | 36.93 | 36.65 | 36.78 | 254,030 | +0.08(+0.22%) |
Apr 04, 2011 | 36.72 | 36.81 | 36.54 | 36.70 | 142,422 | +0.15(+0.41%) |
Apr 01, 2011 | 36.59 | 36.80 | 36.42 | 36.56 | 236,899 | +0.22(+0.60%) |
Mar 31, 2011 | 36.30 | 36.37 | 36.17 | 36.34 | 282,992 | +0.06(+0.17%) |
Mar 30, 2011 | 35.98 | 36.37 | 35.96 | 36.28 | 303,607 | +0.51(+1.42%) |
Mar 29, 2011 | 35.40 | 35.79 | 35.23 | 35.77 | 161,727 | +0.44(+1.26%) |
Mar 28, 2011 | 35.89 | 35.89 | 35.30 | 35.32 | 151,843 | -0.32(-0.91%) |
Mar 25, 2011 | 35.61 | 35.95 | 35.61 | 35.65 | 189,396 | +0.10(+0.28%) |
Mar 24, 2011 | 35.28 | 35.67 | 35.13 | 35.55 | 304,977 | +0.59(+1.70%) |
Mar 23, 2011 | 34.53 | 35.04 | 34.34 | 34.95 | 289,540 | +0.29(+0.85%) |
Mar 22, 2011 | 34.64 | 34.84 | 34.51 | 34.66 | 185,737 | -0.07(-0.20%) |
Mar 21, 2011 | 34.79 | 34.79 | 34.64 | 34.73 | 268,045 | +0.70(+2.06%) |
Mar 18, 2011 | 34.22 | 34.28 | 33.93 | 34.03 | 349,835 | +0.16(+0.47%) |
Mar 17, 2011 | 34.36 | 34.43 | 33.86 | 33.87 | 2,173,493 | -0.11(-0.32%) |
Mar 16, 2011 | 34.22 | 34.58 | 33.71 | 33.98 | 426,399 | -0.41(-1.19%) |
Mar 15, 2011 | 34.24 | 34.61 | 34.24 | 34.39 | 583,000 | -0.25(-0.72%) |
Mar 14, 2011 | 34.59 | 34.87 | 34.31 | 34.64 | 195,002 | -0.26(-0.74%) |
Mar 11, 2011 | 34.48 | 34.98 | 34.46 | 34.90 | 198,078 | +0.18(+0.52%) |
Mar 10, 2011 | 34.90 | 35.05 | 34.51 | 34.72 | 360,138 | -0.58(-1.64%) |
Mar 09, 2011 | 35.11 | 35.44 | 34.90 | 35.30 | 300,123 | -0.09(-0.25%) |
Mar 08, 2011 | 35.25 | 35.58 | 35.02 | 35.39 | 274,556 | +0.14(+0.40%) |
Mar 07, 2011 | 35.97 | 35.97 | 34.81 | 35.25 | 161,768 | -0.52(-1.45%) |
Mar 04, 2011 | 35.89 | 35.89 | 35.49 | 35.77 | 427,911 | -0.05(-0.14%) |
Mar 03, 2011 | 35.53 | 35.97 | 35.53 | 35.82 | 200,640 | +0.63(+1.79%) |
Mar 02, 2011 | 34.84 | 35.39 | 34.84 | 35.19 | 2,260,164 | +0.27(+0.77%) |
Mar 01, 2011 | 35.79 | 35.79 | 34.80 | 34.92 | 240,188 | -0.56(-1.59%) |
Feb 28, 2011 | 35.86 | 35.88 | 35.18 | 35.48 | 196,456 | -0.23(-0.65%) |
Feb 25, 2011 | 35.69 | 35.86 | 35.53 | 35.71 | 243,415 | +0.32(+0.90%) |
Feb 24, 2011 | 35.00 | 35.53 | 34.89 | 35.40 | 231,021 | +0.44(+1.26%) |
Feb 23, 2011 | 35.48 | 35.62 | 34.45 | 34.96 | 416,252 | -0.60(-1.69%) |
Feb 22, 2011 | 36.31 | 36.40 | 35.49 | 35.56 | 230,191 | -1.26(-3.43%) |
Feb 18, 2011 | 37.11 | 37.11 | 36.63 | 36.82 | 163,273 | -0.09(-0.23%) |
Feb 17, 2011 | 36.93 | 37.03 | 36.77 | 36.90 | 136,047 | -0.01(-0.03%) |
Feb 16, 2011 | 36.98 | 37.08 | 36.77 | 36.91 | 241,914 | +0.11(+0.30%) |
Feb 15, 2011 | 36.85 | 36.95 | 36.67 | 36.80 | 448,090 | -0.02(-0.07%) |
Feb 14, 2011 | 36.63 | 36.93 | 36.63 | 36.83 | 188,809 | +0.21(+0.59%) |
Feb 11, 2011 | 36.24 | 36.65 | 36.13 | 36.62 | 164,201 | +0.17(+0.47%) |
Feb 10, 2011 | 35.92 | 36.50 | 35.70 | 36.45 | 203,153 | +0.36(+1.01%) |
Feb 09, 2011 | 36.10 | 36.26 | 35.97 | 36.08 | 229,685 | -0.14(-0.39%) |
Feb 08, 2011 | 36.09 | 36.22 | 35.83 | 36.22 | 246,131 | +0.32(+0.89%) |
Feb 07, 2011 | 35.87 | 36.05 | 35.73 | 35.90 | 253,967 | +0.20(+0.56%) |
Feb 04, 2011 | 35.43 | 35.74 | 35.23 | 35.70 | 342,174 | +0.34(+0.98%) |
Feb 03, 2011 | 35.30 | 35.46 | 34.99 | 35.36 | 193,287 | +0.03(+0.08%) |
Feb 02, 2011 | 35.00 | 35.42 | 34.98 | 35.33 | 291,596 | +0.24(+0.68%) |
Feb 01, 2011 | 34.71 | 35.25 | 34.70 | 35.09 | 183,754 | +0.61(+1.77%) |
Jan 31, 2011 | 34.40 | 34.56 | 34.11 | 34.48 | 171,431 | +0.05(+0.14%) |
Jan 28, 2011 | 35.13 | 35.19 | 34.17 | 34.43 | 270,459 | -0.85(-2.41%) |
Jan 27, 2011 | 34.81 | 35.31 | 34.81 | 35.28 | 308,967 | +0.58(+1.67%) |
Jan 26, 2011 | 34.53 | 34.74 | 34.30 | 34.70 | 240,120 | +0.36(+1.05%) |
Jan 25, 2011 | 34.40 | 34.43 | 34.00 | 34.34 | 394,848 | -0.19(-0.55%) |
Jan 24, 2011 | 34.46 | 34.54 | 34.09 | 34.53 | 305,274 | +0.11(+0.32%) |
Jan 21, 2011 | 35.25 | 35.26 | 34.42 | 34.42 | 431,969 | -0.53(-1.52%) |
Jan 20, 2011 | 35.37 | 35.37 | 34.61 | 34.95 | 290,219 | -0.63(-1.77%) |
Jan 19, 2011 | 36.31 | 36.31 | 35.48 | 35.58 | 246,333 | -0.62(-1.71%) |
Jan 18, 2011 | 36.11 | 36.20 | 35.98 | 36.20 | 230,471 | +0.05(+0.14%) |
Jan 14, 2011 | 35.75 | 36.15 | 35.62 | 36.15 | 185,486 | +0.39(+1.09%) |
Jan 13, 2011 | 35.74 | 35.88 | 35.56 | 35.76 | 401,770 | +0.12(+0.34%) |
Jan 12, 2011 | 35.64 | 35.69 | 35.49 | 35.64 | 282,520 | +0.23(+0.65%) |
Jan 11, 2011 | 35.54 | 35.65 | 35.25 | 35.41 | 298,635 | +0.02(+0.06%) |
Jan 10, 2011 | 35.18 | 35.43 | 34.73 | 35.39 | 227,081 | +0.21(+0.60%) |
Jan 07, 2011 | 35.52 | 35.52 | 34.75 | 35.18 | 280,004 | -0.20(-0.56%) |
Jan 06, 2011 | 35.47 | 35.47 | 35.16 | 35.38 | 276,851 | +0.11(+0.31%) |
Jan 05, 2011 | 34.69 | 35.27 | 34.56 | 35.27 | 616,728 | +0.61(+1.76%) |
Jan 04, 2011 | 35.14 | 35.14 | 34.35 | 34.66 | 448,002 | -0.23(-0.66%) |