Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 31.44 | 31.55 | 31.16 | 31.20 | 3,323,276 | -0.28(-0.88%) |
Feb 28, 2012 | 31.48 | 31.62 | 31.38 | 31.48 | 2,378,394 | +0.00(+0.00%) |
Feb 27, 2012 | 31.28 | 31.59 | 31.27 | 31.48 | 2,735,837 | +0.00(+0.00%) |
Feb 24, 2012 | 31.21 | 31.52 | 31.00 | 31.48 | 2,769,744 | +0.22(+0.69%) |
Feb 23, 2012 | 30.80 | 31.27 | 30.80 | 31.26 | 3,482,021 | +0.53(+1.74%) |
Feb 22, 2012 | 30.29 | 30.76 | 30.24 | 30.72 | 5,013,471 | +0.51(+1.69%) |
Feb 21, 2012 | 30.64 | 30.69 | 30.15 | 30.22 | 3,687,527 | -0.41(-1.34%) |
Feb 17, 2012 | 30.93 | 31.02 | 30.52 | 30.62 | 3,794,543 | -0.23(-0.76%) |
Feb 16, 2012 | 30.60 | 30.88 | 30.57 | 30.86 | 3,341,367 | +0.21(+0.68%) |
Feb 15, 2012 | 31.38 | 31.49 | 30.59 | 30.65 | 4,378,256 | -0.59(-1.90%) |
Feb 14, 2012 | 30.90 | 31.45 | 30.90 | 31.24 | 5,653,762 | +0.28(+0.91%) |
Feb 13, 2012 | 31.35 | 31.66 | 30.71 | 30.96 | 9,897,615 | -1.16(-3.60%) |
Feb 10, 2012 | 32.29 | 32.35 | 31.93 | 32.12 | 2,229,906 | -0.31(-0.95%) |
Feb 09, 2012 | 32.72 | 32.72 | 32.40 | 32.42 | 1,783,026 | -0.32(-0.97%) |
Feb 08, 2012 | 32.43 | 32.88 | 32.22 | 32.74 | 2,566,397 | +0.40(+1.23%) |
Feb 07, 2012 | 32.32 | 32.42 | 32.00 | 32.34 | 2,449,165 | -0.09(-0.28%) |
Feb 06, 2012 | 32.53 | 32.71 | 32.32 | 32.43 | 3,062,421 | -0.21(-0.64%) |
Feb 03, 2012 | 32.91 | 33.05 | 32.52 | 32.64 | 3,235,575 | -0.09(-0.28%) |
Feb 02, 2012 | 32.93 | 33.11 | 32.39 | 32.73 | 3,138,996 | -0.39(-1.18%) |
Feb 01, 2012 | 32.64 | 33.20 | 32.56 | 33.12 | 2,871,538 | +0.70(+2.16%) |
Jan 31, 2012 | 32.47 | 33.01 | 32.33 | 32.42 | 3,336,582 | +0.12(+0.39%) |
Jan 30, 2012 | 32.35 | 32.45 | 32.08 | 32.30 | 4,703,128 | -0.13(-0.41%) |
Jan 27, 2012 | 32.37 | 32.99 | 32.08 | 32.43 | 3,777,470 | -0.02(-0.05%) |
Jan 26, 2012 | 32.35 | 32.72 | 31.23 | 32.45 | 7,667,662 | -0.60(-1.81%) |
Jan 25, 2012 | 32.82 | 33.12 | 32.47 | 33.05 | 2,682,372 | +0.14(+0.43%) |
Jan 24, 2012 | 32.97 | 33.07 | 32.84 | 32.91 | 2,327,864 | -0.21(-0.63%) |
Jan 23, 2012 | 33.27 | 33.46 | 32.83 | 33.11 | 3,057,925 | -0.24(-0.72%) |
Jan 20, 2012 | 32.84 | 33.38 | 32.74 | 33.36 | 3,363,379 | +0.57(+1.75%) |
Jan 19, 2012 | 32.40 | 32.83 | 32.22 | 32.78 | 2,013,186 | +0.30(+0.92%) |
Jan 18, 2012 | 32.00 | 32.48 | 31.77 | 32.48 | 1,942,251 | +0.62(+1.93%) |
Jan 17, 2012 | 31.87 | 32.09 | 31.70 | 31.87 | 1,840,550 | +0.42(+1.32%) |
Jan 13, 2012 | 31.97 | 32.07 | 31.35 | 31.45 | 2,982,243 | -0.87(-2.68%) |
Jan 12, 2012 | 32.27 | 32.39 | 32.09 | 32.32 | 1,499,999 | +0.19(+0.60%) |
Jan 11, 2012 | 32.36 | 32.38 | 31.99 | 32.12 | 1,359,071 | -0.33(-1.03%) |
Jan 10, 2012 | 32.32 | 32.58 | 32.18 | 32.46 | 1,845,198 | +0.37(+1.14%) |
Jan 09, 2012 | 32.10 | 32.22 | 31.74 | 32.09 | 1,469,549 | -0.02(-0.05%) |
Jan 06, 2012 | 32.03 | 32.22 | 31.82 | 32.11 | 2,133,475 | +0.08(+0.26%) |
Jan 05, 2012 | 31.53 | 32.02 | 31.47 | 32.02 | 2,855,658 | +0.24(+0.76%) |
Jan 04, 2012 | 31.67 | 31.88 | 31.41 | 31.78 | 1,926,646 | +0.84(+2.72%) |
Dec 30, 2011 | 31.06 | 31.13 | 30.93 | 30.94 | 1,008,786 | -0.12(-0.38%) |
Dec 29, 2011 | 30.68 | 31.12 | 30.63 | 31.06 | 1,073,989 | +0.42(+1.36%) |
Dec 28, 2011 | 31.39 | 31.42 | 30.62 | 30.64 | 1,570,735 | -0.73(-2.33%) |
Dec 27, 2011 | 31.05 | 31.44 | 30.99 | 31.38 | 1,063,846 | +0.24(+0.78%) |
Dec 23, 2011 | 31.04 | 31.17 | 30.88 | 31.13 | 1,608,873 | +0.32(+1.03%) |
Dec 21, 2011 | 30.91 | 31.03 | 30.60 | 30.82 | 1,848,665 | -0.05(-0.16%) |
Dec 20, 2011 | 30.67 | 31.03 | 30.57 | 30.87 | 2,896,130 | +0.52(+1.73%) |
Dec 19, 2011 | 30.51 | 30.70 | 30.20 | 30.34 | 3,266,357 | -0.23(-0.76%) |
Dec 16, 2011 | 30.43 | 30.78 | 30.22 | 30.58 | 6,985,219 | +0.79(+2.65%) |
Dec 15, 2011 | 29.84 | 30.21 | 29.72 | 29.79 | 2,201,101 | +0.19(+0.65%) |
Dec 14, 2011 | 29.64 | 29.91 | 29.59 | 29.59 | 3,422,466 | -0.24(-0.81%) |
Dec 13, 2011 | 30.00 | 30.37 | 29.76 | 29.84 | 5,071,954 | +0.02(+0.06%) |
Dec 12, 2011 | 30.08 | 30.18 | 29.73 | 29.82 | 2,702,038 | -0.44(-1.46%) |
Dec 09, 2011 | 30.27 | 30.54 | 30.14 | 30.26 | 2,506,294 | +0.07(+0.25%) |
Dec 08, 2011 | 30.35 | 30.47 | 30.14 | 30.19 | 3,204,387 | -0.26(-0.85%) |
Dec 07, 2011 | 30.22 | 30.60 | 30.14 | 30.44 | 3,523,339 | +0.12(+0.41%) |
Dec 06, 2011 | 30.58 | 30.73 | 30.32 | 30.32 | 2,792,438 | -0.14(-0.46%) |
Dec 05, 2011 | 31.20 | 31.25 | 30.25 | 30.46 | 3,673,204 | -0.33(-1.08%) |
Dec 02, 2011 | 31.28 | 31.33 | 30.66 | 30.79 | 2,547,668 | -0.19(-0.62%) |
Dec 01, 2011 | 30.80 | 31.18 | 30.75 | 30.98 | 2,620,420 | +0.07(+0.24%) |
Nov 30, 2011 | 31.04 | 31.25 | 30.61 | 30.91 | 4,070,051 | +0.64(+2.12%) |
Nov 29, 2011 | 30.50 | 30.57 | 30.08 | 30.27 | 3,364,046 | -0.05(-0.16%) |
Nov 28, 2011 | 30.67 | 30.86 | 30.15 | 30.32 | 2,007,282 | +0.38(+1.28%) |
Nov 25, 2011 | 30.27 | 30.38 | 29.74 | 29.94 | 1,582,941 | -0.32(-1.07%) |
Nov 23, 2011 | 30.26 | 30.51 | 30.01 | 30.26 | 1,695,167 | -0.22(-0.71%) |
Nov 22, 2011 | 30.43 | 30.92 | 30.25 | 30.48 | 3,060,416 | -0.07(-0.25%) |
Nov 21, 2011 | 30.70 | 30.78 | 30.17 | 30.55 | 2,724,007 | -0.47(-1.50%) |
Nov 18, 2011 | 31.43 | 31.48 | 30.99 | 31.02 | 2,380,843 | -0.20(-0.64%) |
Nov 17, 2011 | 31.64 | 31.77 | 31.08 | 31.22 | 2,358,659 | -0.36(-1.13%) |
Nov 16, 2011 | 32.40 | 32.40 | 31.55 | 31.57 | 2,160,264 | -1.05(-3.23%) |
Nov 15, 2011 | 32.33 | 32.72 | 32.09 | 32.63 | 2,355,726 | +0.13(+0.41%) |
Nov 14, 2011 | 32.72 | 32.93 | 32.48 | 32.50 | 1,855,449 | -0.40(-1.21%) |
Nov 11, 2011 | 32.50 | 33.23 | 32.49 | 32.89 | 2,261,234 | +0.78(+2.43%) |
Nov 10, 2011 | 32.06 | 32.26 | 31.58 | 32.11 | 2,285,497 | +0.41(+1.31%) |
Nov 09, 2011 | 31.95 | 32.31 | 31.49 | 31.70 | 3,982,444 | -1.12(-3.41%) |
Nov 08, 2011 | 33.00 | 33.00 | 32.41 | 32.82 | 1,741,776 | -0.12(-0.35%) |
Nov 07, 2011 | 32.63 | 32.94 | 32.29 | 32.93 | 1,820,250 | +0.41(+1.27%) |
Nov 04, 2011 | 32.89 | 33.00 | 32.30 | 32.52 | 3,222,749 | -0.58(-1.75%) |
Nov 03, 2011 | 33.34 | 33.57 | 32.96 | 33.10 | 3,838,954 | +0.04(+0.13%) |
Nov 02, 2011 | 33.59 | 33.75 | 32.85 | 33.06 | 2,378,876 | -0.14(-0.42%) |
Nov 01, 2011 | 32.76 | 33.74 | 31.85 | 33.20 | 3,332,621 | -0.63(-1.86%) |
Oct 31, 2011 | 34.68 | 34.79 | 33.76 | 33.83 | 3,583,888 | -1.06(-3.04%) |
Oct 28, 2011 | 35.09 | 35.09 | 34.25 | 34.89 | 2,279,685 | +0.08(+0.24%) |
Oct 27, 2011 | 33.95 | 34.95 | 33.95 | 34.81 | 3,641,645 | +0.90(+2.64%) |
Oct 26, 2011 | 33.39 | 34.10 | 33.39 | 33.91 | 4,556,440 | +1.08(+3.28%) |
Oct 25, 2011 | 33.38 | 33.71 | 32.79 | 32.84 | 2,288,897 | -0.87(-2.58%) |
Oct 24, 2011 | 33.03 | 33.71 | 32.93 | 33.71 | 2,092,036 | +0.78(+2.37%) |
Oct 21, 2011 | 32.48 | 32.93 | 32.38 | 32.93 | 1,963,101 | +0.80(+2.48%) |
Oct 20, 2011 | 31.83 | 32.18 | 31.53 | 32.13 | 3,068,055 | +0.46(+1.47%) |
Oct 19, 2011 | 31.85 | 32.18 | 31.53 | 31.67 | 2,065,673 | -0.14(-0.44%) |
Oct 18, 2011 | 31.35 | 32.08 | 31.01 | 31.81 | 1,994,962 | +0.39(+1.24%) |
Oct 17, 2011 | 31.43 | 31.72 | 31.36 | 31.42 | 1,458,550 | -0.24(-0.76%) |
Oct 14, 2011 | 31.75 | 31.90 | 31.49 | 31.66 | 1,839,313 | +0.20(+0.63%) |
Oct 13, 2011 | 31.12 | 31.49 | 30.98 | 31.46 | 2,598,848 | +0.27(+0.85%) |
Oct 12, 2011 | 30.87 | 31.43 | 30.60 | 31.19 | 4,028,201 | +0.51(+1.65%) |
Oct 11, 2011 | 30.46 | 30.79 | 30.39 | 30.69 | 1,548,127 | -0.06(-0.19%) |
Oct 10, 2011 | 30.12 | 30.84 | 30.08 | 30.75 | 2,305,072 | +1.08(+3.63%) |
Oct 07, 2011 | 30.02 | 30.20 | 29.29 | 29.67 | 4,236,521 | -0.27(-0.89%) |
Oct 06, 2011 | 29.43 | 29.93 | 29.43 | 29.93 | 6,802,817 | -0.23(-0.77%) |
Oct 05, 2011 | 29.78 | 30.60 | 29.69 | 30.17 | 5,076,022 | +0.38(+1.28%) |
Oct 04, 2011 | 29.23 | 30.07 | 28.84 | 29.78 | 6,240,065 | +0.15(+0.50%) |
Oct 03, 2011 | 30.76 | 31.17 | 29.62 | 29.63 | 6,490,870 | -1.27(-4.11%) |
Sep 30, 2011 | 31.07 | 31.75 | 30.80 | 30.90 | 3,958,750 | -0.37(-1.19%) |
Sep 29, 2011 | 32.45 | 32.77 | 30.99 | 31.28 | 4,297,141 | -0.73(-2.28%) |
Sep 28, 2011 | 32.52 | 32.63 | 31.98 | 32.01 | 2,701,146 | -0.46(-1.43%) |
Sep 27, 2011 | 33.08 | 33.19 | 32.35 | 32.47 | 3,327,299 | +0.21(+0.64%) |
Sep 26, 2011 | 31.47 | 32.30 | 30.91 | 32.26 | 3,667,887 | +0.95(+3.05%) |
Sep 23, 2011 | 31.23 | 31.63 | 31.01 | 31.31 | 2,850,881 | -0.20(-0.63%) |
Sep 22, 2011 | 30.92 | 31.68 | 30.85 | 31.51 | 4,598,477 | -0.31(-0.96%) |
Sep 21, 2011 | 32.97 | 33.13 | 31.80 | 31.82 | 2,207,676 | -1.09(-3.33%) |
Sep 20, 2011 | 32.92 | 33.47 | 32.61 | 32.91 | 2,575,117 | +0.23(+0.71%) |
Sep 19, 2011 | 32.13 | 32.82 | 32.12 | 32.68 | 2,960,134 | +0.08(+0.25%) |
Sep 16, 2011 | 32.16 | 33.11 | 32.15 | 32.59 | 5,331,665 | +0.61(+1.89%) |
Sep 15, 2011 | 32.82 | 32.86 | 31.19 | 31.99 | 5,133,111 | -0.49(-1.51%) |
Sep 14, 2011 | 32.09 | 32.82 | 31.55 | 32.48 | 2,394,597 | +0.54(+1.69%) |
Sep 13, 2011 | 31.57 | 32.04 | 31.41 | 31.94 | 2,363,409 | +0.36(+1.16%) |
Sep 12, 2011 | 31.27 | 31.65 | 30.96 | 31.57 | 3,265,902 | -0.27(-0.83%) |
Sep 09, 2011 | 32.64 | 32.64 | 31.72 | 31.84 | 3,348,261 | -1.11(-3.37%) |
Sep 08, 2011 | 33.07 | 33.42 | 32.81 | 32.95 | 2,464,251 | -0.19(-0.58%) |
Sep 07, 2011 | 32.66 | 33.17 | 32.38 | 33.14 | 1,826,568 | +0.75(+2.30%) |
Sep 06, 2011 | 31.40 | 32.41 | 31.05 | 32.40 | 3,646,167 | +0.22(+0.67%) |
Sep 02, 2011 | 32.21 | 32.84 | 32.13 | 32.18 | 2,397,333 | -0.56(-1.70%) |
Sep 01, 2011 | 32.74 | 33.44 | 32.56 | 32.74 | 3,344,737 | -0.08(-0.25%) |
Aug 31, 2011 | 32.89 | 33.17 | 32.57 | 32.82 | 3,090,088 | +0.26(+0.79%) |
Aug 30, 2011 | 32.28 | 32.78 | 32.16 | 32.56 | 3,190,135 | +0.03(+0.10%) |
Aug 29, 2011 | 32.16 | 32.60 | 32.16 | 32.53 | 1,829,395 | +0.62(+1.95%) |
Aug 26, 2011 | 31.02 | 32.13 | 30.46 | 31.91 | 3,302,830 | +0.75(+2.39%) |
Aug 25, 2011 | 31.73 | 31.91 | 31.08 | 31.16 | 3,342,798 | -0.51(-1.60%) |
Aug 24, 2011 | 31.62 | 31.87 | 31.08 | 31.67 | 3,746,011 | -0.06(-0.18%) |
Aug 23, 2011 | 31.03 | 31.75 | 30.85 | 31.72 | 4,212,217 | +0.72(+2.33%) |
Aug 22, 2011 | 31.69 | 31.71 | 30.90 | 31.00 | 4,781,618 | -0.12(-0.40%) |
Aug 19, 2011 | 30.93 | 31.47 | 30.76 | 31.13 | 4,700,296 | -0.12(-0.40%) |
Aug 18, 2011 | 31.20 | 31.62 | 30.85 | 31.25 | 6,693,251 | -0.73(-2.29%) |
Aug 17, 2011 | 31.86 | 32.20 | 31.67 | 31.99 | 2,588,468 | +0.16(+0.49%) |
Aug 16, 2011 | 31.92 | 32.01 | 31.33 | 31.83 | 4,629,573 | -0.32(-1.00%) |
Aug 15, 2011 | 32.08 | 32.16 | 31.57 | 32.15 | 3,447,134 | +0.49(+1.54%) |
Aug 12, 2011 | 31.29 | 31.70 | 30.79 | 31.66 | 4,643,417 | +0.71(+2.30%) |
Aug 11, 2011 | 29.53 | 31.42 | 29.35 | 30.95 | 4,763,155 | +1.82(+6.24%) |
Aug 10, 2011 | 29.81 | 30.03 | 29.06 | 29.13 | 5,824,419 | -1.15(-3.79%) |
Aug 09, 2011 | 30.03 | 30.35 | 28.38 | 30.28 | 8,581,725 | +1.65(+5.78%) |
Aug 08, 2011 | 30.03 | 30.20 | 28.61 | 28.63 | 5,171,929 | -1.80(-5.92%) |
Aug 05, 2011 | 30.47 | 30.75 | 29.47 | 30.43 | 5,466,893 | +0.45(+1.52%) |
Aug 04, 2011 | 31.09 | 31.26 | 29.98 | 29.98 | 5,283,355 | -1.57(-4.98%) |
Aug 03, 2011 | 31.29 | 31.59 | 30.91 | 31.55 | 5,521,058 | +0.36(+1.14%) |
Aug 02, 2011 | 31.18 | 31.32 | 30.95 | 31.19 | 7,181,983 | +0.00(+0.00%) |
Aug 01, 2011 | 31.70 | 32.50 | 30.49 | 31.19 | 7,789,420 | -0.48(-1.51%) |
Jul 29, 2011 | 31.62 | 32.12 | 31.39 | 31.67 | 7,453,835 | -0.34(-1.06%) |
Jul 28, 2011 | 34.61 | 34.78 | 31.12 | 32.01 | 13,274,901 | -0.24(-0.74%) |
Jul 27, 2011 | 32.88 | 33.16 | 32.20 | 32.25 | 4,085,482 | -0.76(-2.30%) |
Jul 26, 2011 | 33.28 | 33.31 | 32.95 | 33.01 | 2,591,799 | -0.35(-1.04%) |
Jul 25, 2011 | 33.34 | 33.55 | 33.12 | 33.36 | 3,418,201 | -0.14(-0.42%) |
Jul 22, 2011 | 32.98 | 33.70 | 32.72 | 33.50 | 6,760,730 | +1.04(+3.21%) |
Jul 21, 2011 | 32.86 | 32.99 | 31.10 | 32.46 | 20,515,874 | -2.06(-5.96%) |
Jul 20, 2011 | 34.66 | 34.66 | 34.37 | 34.52 | 1,444,784 | -0.08(-0.24%) |
Jul 19, 2011 | 34.22 | 34.62 | 34.08 | 34.60 | 2,064,762 | +0.54(+1.58%) |
Jul 18, 2011 | 34.04 | 34.47 | 33.67 | 34.06 | 2,128,660 | -0.65(-1.88%) |
Jul 15, 2011 | 35.02 | 35.02 | 34.51 | 34.71 | 1,493,960 | -0.19(-0.54%) |
Jul 14, 2011 | 35.12 | 35.54 | 34.85 | 34.90 | 1,698,912 | -0.08(-0.24%) |
Jul 13, 2011 | 35.14 | 35.37 | 34.89 | 34.99 | 1,060,766 | +0.03(+0.09%) |
Jul 12, 2011 | 34.95 | 35.42 | 34.89 | 34.95 | 2,036,992 | -0.02(-0.07%) |
Jul 11, 2011 | 34.97 | 35.26 | 34.81 | 34.98 | 1,754,383 | -0.28(-0.80%) |
Jul 08, 2011 | 35.28 | 35.36 | 35.02 | 35.26 | 1,825,439 | -0.33(-0.93%) |
Jul 07, 2011 | 35.85 | 35.94 | 35.42 | 35.59 | 1,604,233 | -0.03(-0.09%) |
Jul 06, 2011 | 34.88 | 35.77 | 34.79 | 35.62 | 3,000,552 | +0.67(+1.92%) |
Jul 05, 2011 | 34.74 | 35.02 | 34.66 | 34.95 | 1,585,484 | +0.13(+0.38%) |
Jul 01, 2011 | 34.20 | 34.83 | 34.04 | 34.82 | 3,657,954 | +0.60(+1.74%) |
Jun 30, 2011 | 34.13 | 34.44 | 34.09 | 34.23 | 2,460,341 | +0.26(+0.75%) |
Jun 29, 2011 | 34.39 | 34.40 | 33.95 | 33.97 | 3,412,716 | -0.26(-0.75%) |
Jun 28, 2011 | 33.64 | 34.27 | 33.64 | 34.23 | 2,143,302 | +0.62(+1.85%) |
Jun 27, 2011 | 33.04 | 33.76 | 32.90 | 33.61 | 3,210,980 | +0.42(+1.27%) |
Jun 24, 2011 | 34.10 | 34.18 | 33.11 | 33.18 | 3,572,969 | -0.97(-2.83%) |
Jun 23, 2011 | 33.98 | 34.21 | 33.41 | 34.15 | 2,895,897 | +0.07(+0.19%) |
Jun 22, 2011 | 34.37 | 34.44 | 34.07 | 34.09 | 1,775,074 | -0.29(-0.84%) |
Jun 21, 2011 | 34.23 | 34.49 | 34.20 | 34.37 | 1,974,600 | +0.16(+0.46%) |
Jun 20, 2011 | 34.19 | 34.23 | 34.08 | 34.22 | 1,435,917 | +0.32(+0.95%) |
Jun 17, 2011 | 34.12 | 34.28 | 33.85 | 33.90 | 2,431,112 | -0.05(-0.15%) |
Jun 16, 2011 | 33.99 | 33.99 | 33.46 | 33.94 | 2,993,606 | +0.02(+0.05%) |
Jun 15, 2011 | 33.94 | 34.25 | 33.82 | 33.93 | 2,675,246 | -0.17(-0.48%) |
Jun 14, 2011 | 33.96 | 34.19 | 33.75 | 34.09 | 2,580,364 | +0.36(+1.08%) |
Jun 13, 2011 | 34.00 | 34.06 | 33.68 | 33.73 | 2,186,917 | -0.26(-0.78%) |
Jun 10, 2011 | 34.28 | 34.28 | 33.75 | 33.99 | 3,569,562 | -0.35(-1.01%) |
Jun 09, 2011 | 33.87 | 34.47 | 33.71 | 34.34 | 3,022,262 | +0.47(+1.39%) |
Jun 08, 2011 | 33.70 | 33.91 | 33.56 | 33.87 | 3,006,810 | +0.05(+0.15%) |
Jun 07, 2011 | 33.60 | 33.92 | 33.27 | 33.82 | 3,188,234 | +0.38(+1.14%) |
Jun 06, 2011 | 33.25 | 33.56 | 33.22 | 33.44 | 2,113,350 | +0.08(+0.25%) |
Jun 03, 2011 | 33.28 | 33.48 | 33.19 | 33.36 | 2,367,973 | -0.46(-1.37%) |
May 24, 2011 | 34.19 | 34.19 | 33.81 | 33.82 | 2,461,713 | -0.36(-1.06%) |
May 23, 2011 | 34.01 | 34.29 | 33.82 | 34.18 | 2,623,240 | -0.20(-0.58%) |
May 20, 2011 | 34.52 | 34.53 | 34.30 | 34.38 | 2,016,539 | -0.10(-0.30%) |
May 19, 2011 | 34.67 | 34.74 | 34.30 | 34.49 | 3,215,540 | -0.01(-0.02%) |
May 18, 2011 | 34.63 | 34.63 | 34.38 | 34.49 | 3,403,908 | -0.16(-0.48%) |
May 17, 2011 | 34.68 | 34.70 | 34.09 | 34.66 | 3,017,526 | -0.19(-0.54%) |
May 16, 2011 | 34.55 | 35.00 | 34.46 | 34.85 | 2,312,291 | +0.19(+0.55%) |
May 13, 2011 | 34.95 | 35.04 | 34.46 | 34.66 | 1,640,898 | -0.33(-0.94%) |
May 12, 2011 | 34.63 | 35.03 | 34.44 | 34.99 | 2,533,228 | +0.19(+0.54%) |
May 11, 2011 | 34.89 | 35.04 | 34.61 | 34.80 | 2,393,525 | -0.08(-0.24%) |
May 10, 2011 | 34.84 | 34.97 | 34.59 | 34.88 | 2,517,141 | +0.07(+0.21%) |
May 09, 2011 | 34.17 | 35.01 | 34.11 | 34.81 | 2,834,393 | +0.62(+1.81%) |
May 06, 2011 | 34.06 | 34.50 | 34.05 | 34.19 | 2,259,321 | +0.36(+1.07%) |
May 05, 2011 | 33.48 | 34.12 | 33.30 | 33.83 | 2,867,318 | +0.22(+0.66%) |
May 04, 2011 | 33.88 | 33.89 | 33.50 | 33.60 | 3,328,264 | -0.32(-0.95%) |
May 03, 2011 | 33.94 | 34.28 | 33.64 | 33.93 | 2,819,633 | -0.02(-0.05%) |
May 02, 2011 | 33.88 | 33.99 | 33.87 | 33.94 | 5,277,056 | +0.44(+1.30%) |
Apr 29, 2011 | 33.93 | 33.93 | 32.79 | 33.51 | 5,453,137 | -0.30(-0.88%) |
Apr 28, 2011 | 34.77 | 35.04 | 33.17 | 33.80 | 7,125,274 | -0.85(-2.45%) |
Apr 27, 2011 | 33.88 | 34.73 | 33.88 | 34.65 | 3,859,940 | +0.78(+2.31%) |
Apr 26, 2011 | 33.98 | 34.24 | 33.65 | 33.87 | 2,333,232 | +0.10(+0.29%) |
Apr 25, 2011 | 33.71 | 33.78 | 33.51 | 33.77 | 3,189,780 | +0.34(+1.01%) |
Apr 21, 2011 | 33.43 | 33.47 | 33.20 | 33.43 | 1,701,998 | +0.05(+0.15%) |
Apr 20, 2011 | 33.09 | 33.53 | 33.03 | 33.38 | 1,865,756 | +0.59(+1.81%) |
Apr 19, 2011 | 32.57 | 32.83 | 32.52 | 32.79 | 2,269,265 | +0.22(+0.68%) |
Apr 18, 2011 | 32.41 | 32.77 | 32.04 | 32.57 | 3,006,902 | -0.07(-0.23%) |
Apr 15, 2011 | 32.82 | 32.92 | 32.57 | 32.64 | 3,258,958 | -0.04(-0.13%) |
Apr 14, 2011 | 32.55 | 32.76 | 32.28 | 32.68 | 2,460,072 | -0.01(-0.03%) |
Apr 13, 2011 | 32.80 | 32.95 | 32.47 | 32.69 | 2,222,571 | +0.04(+0.13%) |
Apr 12, 2011 | 32.99 | 33.13 | 32.54 | 32.65 | 3,366,676 | -0.45(-1.35%) |
Apr 11, 2011 | 33.22 | 33.36 | 33.01 | 33.09 | 2,544,301 | -0.05(-0.15%) |
Apr 08, 2011 | 33.69 | 33.73 | 33.03 | 33.14 | 3,081,994 | -0.31(-0.94%) |
Apr 07, 2011 | 33.15 | 33.49 | 33.04 | 33.46 | 2,224,018 | +0.01(+0.02%) |
Apr 06, 2011 | 33.60 | 33.63 | 32.67 | 33.45 | 3,164,132 | -0.01(-0.02%) |
Apr 05, 2011 | 33.32 | 33.56 | 33.18 | 33.46 | 2,713,167 | +0.01(+0.02%) |
Apr 04, 2011 | 33.41 | 33.70 | 33.19 | 33.45 | 2,562,932 | +0.18(+0.55%) |
Apr 01, 2011 | 32.77 | 33.44 | 32.73 | 33.27 | 5,043,190 | +0.65(+2.00%) |
Mar 31, 2011 | 32.47 | 32.66 | 32.39 | 32.61 | 1,838,933 | +0.08(+0.25%) |
Mar 30, 2011 | 32.90 | 32.90 | 32.46 | 32.53 | 2,651,760 | -0.22(-0.68%) |
Mar 29, 2011 | 32.40 | 32.85 | 32.36 | 32.76 | 2,075,057 | +0.29(+0.89%) |
Mar 28, 2011 | 32.43 | 32.55 | 32.21 | 32.47 | 2,414,931 | +0.07(+0.23%) |
Mar 25, 2011 | 32.21 | 32.55 | 32.21 | 32.39 | 2,889,241 | +0.19(+0.59%) |
Mar 24, 2011 | 31.58 | 32.31 | 31.51 | 32.20 | 3,055,330 | +0.75(+2.39%) |
Mar 23, 2011 | 31.35 | 31.58 | 31.19 | 31.45 | 2,904,608 | -0.12(-0.39%) |
Mar 22, 2011 | 31.25 | 31.70 | 31.25 | 31.58 | 3,230,229 | +0.37(+1.19%) |
Mar 21, 2011 | 31.35 | 31.44 | 31.16 | 31.20 | 3,285,691 | +0.45(+1.47%) |
Mar 18, 2011 | 30.47 | 30.96 | 30.39 | 30.75 | 3,620,755 | +0.56(+1.86%) |
Mar 17, 2011 | 30.47 | 30.60 | 30.11 | 30.19 | 3,054,358 | +0.02(+0.05%) |
Mar 16, 2011 | 29.91 | 30.44 | 29.64 | 30.17 | 5,598,303 | +0.13(+0.44%) |
Mar 15, 2011 | 29.75 | 30.27 | 29.70 | 30.04 | 4,268,580 | -0.15(-0.49%) |
Mar 14, 2011 | 30.23 | 30.58 | 30.09 | 30.19 | 2,312,905 | -0.33(-1.08%) |
Mar 11, 2011 | 30.72 | 31.11 | 30.40 | 30.52 | 2,650,058 | -0.43(-1.39%) |
Mar 10, 2011 | 31.44 | 31.44 | 30.89 | 30.95 | 1,910,137 | -0.75(-2.37%) |
Mar 09, 2011 | 30.84 | 32.01 | 30.69 | 31.70 | 4,288,808 | +0.74(+2.40%) |
Mar 08, 2011 | 30.74 | 31.09 | 30.63 | 30.96 | 1,556,988 | +0.21(+0.67%) |
Mar 07, 2011 | 31.18 | 31.30 | 30.57 | 30.75 | 2,466,651 | -0.30(-0.98%) |
Mar 04, 2011 | 31.06 | 31.10 | 30.67 | 31.06 | 2,505,146 | +0.05(+0.16%) |
Mar 03, 2011 | 30.90 | 31.15 | 30.74 | 31.01 | 2,724,653 | +0.37(+1.21%) |
Mar 02, 2011 | 30.78 | 31.00 | 30.59 | 30.64 | 2,826,723 | -0.12(-0.40%) |