Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 31.62 | 32.60 | 31.62 | 31.77 | 808,910 | +0.15(+0.48%) |
Feb 28, 2012 | 31.79 | 32.25 | 31.58 | 31.62 | 892,869 | -0.09(-0.28%) |
Feb 27, 2012 | 30.71 | 31.80 | 30.28 | 31.71 | 717,858 | +0.79(+2.56%) |
Feb 24, 2012 | 30.70 | 31.09 | 30.58 | 30.92 | 823,771 | +0.37(+1.21%) |
Feb 23, 2012 | 31.03 | 31.03 | 30.50 | 30.55 | 1,148,829 | -0.53(-1.70%) |
Feb 22, 2012 | 30.90 | 31.49 | 30.56 | 31.08 | 724,773 | +0.06(+0.20%) |
Feb 21, 2012 | 30.63 | 31.05 | 30.54 | 31.02 | 372,741 | +0.40(+1.29%) |
Feb 17, 2012 | 31.26 | 31.26 | 30.60 | 30.62 | 721,183 | -0.48(-1.56%) |
Feb 16, 2012 | 30.68 | 31.14 | 30.68 | 31.11 | 538,746 | +0.43(+1.41%) |
Feb 15, 2012 | 31.51 | 31.56 | 30.63 | 30.68 | 887,766 | -0.64(-2.04%) |
Feb 14, 2012 | 31.05 | 31.33 | 30.98 | 31.32 | 306,440 | +0.12(+0.37%) |
Feb 13, 2012 | 31.49 | 31.60 | 30.96 | 31.20 | 689,949 | -0.09(-0.29%) |
Feb 10, 2012 | 31.40 | 31.69 | 31.28 | 31.29 | 879,571 | -0.44(-1.39%) |
Feb 09, 2012 | 31.37 | 31.74 | 31.23 | 31.73 | 509,759 | +0.42(+1.35%) |
Feb 08, 2012 | 31.17 | 31.35 | 31.07 | 31.31 | 420,482 | +0.12(+0.37%) |
Feb 07, 2012 | 30.79 | 31.23 | 30.58 | 31.19 | 512,631 | +0.27(+0.87%) |
Feb 06, 2012 | 30.61 | 31.43 | 30.61 | 30.92 | 593,373 | +0.22(+0.70%) |
Feb 03, 2012 | 29.98 | 30.98 | 29.98 | 30.70 | 763,342 | +1.05(+3.54%) |
Feb 02, 2012 | 30.08 | 30.19 | 29.16 | 29.65 | 1,651,537 | -0.48(-1.61%) |
Feb 01, 2012 | 29.39 | 30.14 | 29.26 | 30.14 | 1,378,813 | +0.88(+3.01%) |
Jan 31, 2012 | 29.46 | 29.47 | 29.07 | 29.26 | 523,685 | -0.03(-0.09%) |
Jan 30, 2012 | 29.26 | 29.47 | 29.14 | 29.29 | 960,595 | -0.22(-0.76%) |
Jan 27, 2012 | 29.12 | 29.68 | 29.12 | 29.51 | 374,067 | +0.19(+0.64%) |
Jan 26, 2012 | 29.28 | 29.45 | 29.17 | 29.32 | 565,296 | +0.20(+0.68%) |
Jan 25, 2012 | 28.65 | 29.21 | 28.44 | 29.12 | 750,038 | +0.48(+1.69%) |
Jan 24, 2012 | 28.94 | 29.06 | 28.57 | 28.64 | 588,706 | -0.45(-1.54%) |
Jan 23, 2012 | 29.15 | 29.38 | 28.86 | 29.09 | 426,174 | -0.08(-0.28%) |
Jan 20, 2012 | 29.22 | 29.46 | 28.97 | 29.17 | 894,860 | -0.06(-0.22%) |
Jan 19, 2012 | 28.95 | 29.55 | 28.95 | 29.23 | 1,064,043 | +0.33(+1.15%) |
Jan 18, 2012 | 29.11 | 29.23 | 28.76 | 28.90 | 933,376 | -0.18(-0.62%) |
Jan 17, 2012 | 29.72 | 30.00 | 29.08 | 29.08 | 846,069 | -0.28(-0.95%) |
Jan 13, 2012 | 29.81 | 29.93 | 29.25 | 29.36 | 520,089 | -0.67(-2.24%) |
Jan 12, 2012 | 30.17 | 30.31 | 29.60 | 30.03 | 503,214 | -0.04(-0.12%) |
Jan 11, 2012 | 30.04 | 30.19 | 29.87 | 30.07 | 347,994 | -0.04(-0.12%) |
Jan 10, 2012 | 29.97 | 30.41 | 29.92 | 30.10 | 414,674 | +0.49(+1.67%) |
Jan 09, 2012 | 29.94 | 30.06 | 29.54 | 29.61 | 470,021 | -0.12(-0.39%) |
Jan 06, 2012 | 29.26 | 29.89 | 29.06 | 29.73 | 569,039 | +0.34(+1.16%) |
Jan 05, 2012 | 28.98 | 29.42 | 28.74 | 29.38 | 546,702 | +0.33(+1.14%) |
Jan 04, 2012 | 29.30 | 29.40 | 28.96 | 29.05 | 846,249 | -0.52(-1.76%) |
Dec 30, 2011 | 29.38 | 29.73 | 29.23 | 29.57 | 331,139 | +0.14(+0.49%) |
Dec 29, 2011 | 29.22 | 29.55 | 29.18 | 29.43 | 259,417 | +0.36(+1.24%) |
Dec 28, 2011 | 29.99 | 30.00 | 29.04 | 29.07 | 285,240 | -0.93(-3.11%) |
Dec 27, 2011 | 29.91 | 30.22 | 29.72 | 30.00 | 334,259 | +0.00(+0.00%) |
Dec 23, 2011 | 29.55 | 30.04 | 29.46 | 30.00 | 218,590 | +0.49(+1.67%) |
Dec 21, 2011 | 29.54 | 29.75 | 29.19 | 29.51 | 465,147 | -0.18(-0.60%) |
Dec 20, 2011 | 29.44 | 30.04 | 29.44 | 29.69 | 580,001 | +0.84(+2.89%) |
Dec 19, 2011 | 29.25 | 29.56 | 28.81 | 28.85 | 439,106 | -0.34(-1.17%) |
Dec 16, 2011 | 29.18 | 29.86 | 28.89 | 29.20 | 1,041,458 | +0.20(+0.68%) |
Dec 15, 2011 | 28.96 | 29.18 | 28.65 | 29.00 | 804,985 | +0.41(+1.45%) |
Dec 14, 2011 | 29.05 | 29.40 | 28.45 | 28.59 | 569,678 | -0.68(-2.33%) |
Dec 13, 2011 | 30.05 | 30.22 | 28.97 | 29.27 | 691,052 | -0.49(-1.66%) |
Dec 12, 2011 | 29.44 | 29.81 | 29.29 | 29.76 | 660,008 | -0.12(-0.39%) |
Dec 09, 2011 | 29.12 | 30.00 | 29.12 | 29.88 | 487,700 | +0.91(+3.13%) |
Dec 08, 2011 | 29.71 | 29.87 | 28.88 | 28.97 | 638,483 | -1.01(-3.38%) |
Dec 07, 2011 | 30.21 | 30.35 | 29.46 | 29.99 | 492,693 | -0.55(-1.79%) |
Dec 06, 2011 | 30.50 | 30.70 | 30.19 | 30.53 | 386,788 | +0.03(+0.09%) |
Dec 05, 2011 | 31.04 | 31.04 | 30.27 | 30.51 | 619,110 | +0.06(+0.21%) |
Dec 02, 2011 | 30.46 | 31.02 | 30.21 | 30.44 | 573,376 | +0.09(+0.30%) |
Dec 01, 2011 | 30.14 | 30.58 | 30.06 | 30.35 | 403,271 | +0.04(+0.15%) |
Nov 30, 2011 | 30.00 | 30.42 | 29.71 | 30.31 | 1,072,125 | +1.41(+4.88%) |
Nov 29, 2011 | 29.11 | 29.35 | 28.85 | 28.90 | 543,982 | -0.23(-0.80%) |
Nov 28, 2011 | 28.91 | 29.20 | 28.66 | 29.13 | 666,889 | +1.10(+3.91%) |
Nov 25, 2011 | 27.97 | 28.51 | 27.88 | 28.04 | 203,703 | -0.16(-0.57%) |
Nov 23, 2011 | 28.36 | 28.64 | 28.19 | 28.20 | 542,465 | -0.52(-1.81%) |
Nov 22, 2011 | 28.58 | 28.90 | 28.49 | 28.72 | 762,817 | -0.02(-0.06%) |
Nov 21, 2011 | 28.76 | 28.87 | 28.45 | 28.74 | 1,023,563 | -0.54(-1.84%) |
Nov 18, 2011 | 29.65 | 29.75 | 29.08 | 29.28 | 699,931 | -0.18(-0.61%) |
Nov 17, 2011 | 29.64 | 29.91 | 29.29 | 29.46 | 503,096 | -0.18(-0.61%) |
Nov 16, 2011 | 30.25 | 30.57 | 29.63 | 29.64 | 457,531 | -0.95(-3.11%) |
Nov 15, 2011 | 30.08 | 30.89 | 30.00 | 30.59 | 504,013 | +0.29(+0.95%) |
Nov 14, 2011 | 30.52 | 30.78 | 30.22 | 30.30 | 318,911 | -0.61(-1.98%) |
Nov 11, 2011 | 30.71 | 30.97 | 30.51 | 30.91 | 341,628 | +0.59(+1.95%) |
Nov 10, 2011 | 30.59 | 31.46 | 30.04 | 30.32 | 676,213 | +0.15(+0.51%) |
Nov 09, 2011 | 30.27 | 30.84 | 30.13 | 30.17 | 678,251 | -1.24(-3.95%) |
Nov 08, 2011 | 31.31 | 31.49 | 30.63 | 31.41 | 720,966 | +0.40(+1.27%) |
Nov 07, 2011 | 30.45 | 31.12 | 30.43 | 31.01 | 831,858 | +0.43(+1.41%) |
Nov 04, 2011 | 30.25 | 30.59 | 29.86 | 30.58 | 624,252 | -0.04(-0.15%) |
Nov 03, 2011 | 29.85 | 30.68 | 29.21 | 30.62 | 817,913 | +1.04(+3.52%) |
Nov 02, 2011 | 28.61 | 29.82 | 27.42 | 29.58 | 1,270,402 | +1.32(+4.67%) |
Nov 01, 2011 | 29.02 | 29.29 | 28.19 | 28.26 | 1,030,560 | -1.72(-5.75%) |
Oct 31, 2011 | 30.14 | 30.85 | 29.77 | 29.99 | 547,938 | -0.60(-1.97%) |
Oct 28, 2011 | 30.68 | 30.80 | 30.13 | 30.59 | 554,325 | -0.29(-0.93%) |
Oct 27, 2011 | 30.31 | 31.01 | 29.96 | 30.88 | 695,001 | +1.54(+5.27%) |
Oct 26, 2011 | 29.42 | 29.55 | 28.53 | 29.33 | 368,533 | +0.31(+1.08%) |
Oct 25, 2011 | 29.77 | 29.96 | 28.98 | 29.02 | 371,485 | -0.93(-3.12%) |
Oct 24, 2011 | 29.38 | 30.08 | 29.31 | 29.95 | 523,068 | +0.68(+2.33%) |
Oct 21, 2011 | 28.98 | 29.38 | 28.67 | 29.27 | 527,603 | +0.55(+1.91%) |
Oct 20, 2011 | 28.46 | 28.92 | 28.04 | 28.72 | 523,360 | +0.15(+0.53%) |
Oct 19, 2011 | 28.84 | 29.06 | 28.52 | 28.57 | 584,504 | -0.45(-1.55%) |
Oct 18, 2011 | 28.35 | 29.13 | 27.72 | 29.02 | 665,821 | +0.75(+2.64%) |
Oct 17, 2011 | 29.23 | 29.23 | 28.20 | 28.27 | 730,526 | -1.22(-4.14%) |
Oct 14, 2011 | 29.48 | 29.63 | 29.11 | 29.49 | 608,775 | +0.34(+1.17%) |
Oct 13, 2011 | 28.67 | 29.33 | 28.49 | 29.15 | 854,201 | +0.17(+0.59%) |
Oct 12, 2011 | 27.89 | 29.19 | 27.83 | 28.98 | 911,549 | +1.22(+4.40%) |
Oct 11, 2011 | 27.22 | 27.83 | 27.04 | 27.76 | 977,430 | +0.25(+0.91%) |
Oct 10, 2011 | 27.48 | 27.62 | 27.14 | 27.51 | 1,177,789 | +0.57(+2.10%) |
Oct 07, 2011 | 27.35 | 27.85 | 26.89 | 26.94 | 1,414,803 | -0.38(-1.38%) |
Oct 06, 2011 | 26.85 | 27.34 | 26.75 | 27.32 | 1,119,041 | +0.55(+2.05%) |
Oct 05, 2011 | 25.94 | 26.86 | 25.45 | 26.77 | 1,347,126 | +0.86(+3.33%) |
Oct 04, 2011 | 24.85 | 25.96 | 24.72 | 25.91 | 1,641,630 | +0.82(+3.26%) |
Oct 03, 2011 | 26.95 | 27.24 | 25.09 | 25.09 | 1,510,382 | -2.15(-7.88%) |
Sep 30, 2011 | 28.22 | 28.22 | 27.24 | 27.24 | 1,003,425 | -1.40(-4.89%) |
Sep 29, 2011 | 28.52 | 29.03 | 27.76 | 28.64 | 1,032,817 | +0.49(+1.76%) |
Sep 28, 2011 | 28.94 | 29.15 | 27.97 | 28.14 | 1,297,074 | -0.77(-2.67%) |
Sep 27, 2011 | 28.98 | 29.65 | 28.48 | 28.92 | 1,157,745 | +0.53(+1.87%) |
Sep 26, 2011 | 27.01 | 28.40 | 26.93 | 28.39 | 1,191,497 | +1.74(+6.54%) |
Sep 23, 2011 | 26.00 | 26.85 | 25.90 | 26.65 | 1,241,269 | +0.43(+1.64%) |
Sep 22, 2011 | 25.74 | 26.46 | 25.64 | 26.21 | 1,144,757 | -0.43(-1.62%) |
Sep 21, 2011 | 27.84 | 28.05 | 26.62 | 26.65 | 698,039 | -1.14(-4.10%) |
Sep 20, 2011 | 28.28 | 28.50 | 27.79 | 27.79 | 917,659 | -0.35(-1.25%) |
Sep 19, 2011 | 28.69 | 28.84 | 28.01 | 28.14 | 652,072 | -1.15(-3.93%) |
Sep 16, 2011 | 29.43 | 29.44 | 28.92 | 29.29 | 1,113,609 | +0.04(+0.15%) |
Sep 15, 2011 | 29.24 | 29.70 | 28.45 | 29.24 | 1,791,079 | -0.52(-1.75%) |
Sep 14, 2011 | 29.31 | 30.04 | 28.75 | 29.76 | 710,503 | +0.66(+2.28%) |
Sep 13, 2011 | 28.94 | 29.24 | 28.76 | 29.10 | 554,977 | +0.20(+0.68%) |
Sep 12, 2011 | 28.03 | 28.90 | 28.00 | 28.90 | 661,705 | +0.44(+1.55%) |
Sep 09, 2011 | 28.88 | 29.23 | 28.18 | 28.46 | 1,633,705 | -0.67(-2.31%) |
Sep 08, 2011 | 29.70 | 29.96 | 28.97 | 29.13 | 733,848 | -0.87(-2.90%) |
Sep 07, 2011 | 28.82 | 30.01 | 28.81 | 30.00 | 1,192,638 | +1.56(+5.49%) |
Sep 06, 2011 | 28.06 | 28.58 | 27.82 | 28.44 | 1,114,574 | -0.74(-2.52%) |
Sep 02, 2011 | 29.77 | 30.24 | 29.04 | 29.18 | 762,415 | -1.21(-3.99%) |
Sep 01, 2011 | 31.11 | 31.23 | 30.25 | 30.39 | 779,673 | -0.66(-2.11%) |
Aug 31, 2011 | 31.18 | 31.39 | 30.73 | 31.05 | 715,027 | +0.10(+0.32%) |
Aug 30, 2011 | 31.40 | 31.49 | 30.78 | 30.95 | 903,142 | -0.70(-2.21%) |
Aug 29, 2011 | 30.57 | 31.65 | 30.57 | 31.65 | 559,293 | +1.49(+4.94%) |
Aug 26, 2011 | 29.08 | 30.37 | 28.91 | 30.16 | 697,310 | +0.83(+2.82%) |
Aug 25, 2011 | 29.82 | 30.20 | 28.96 | 29.33 | 628,675 | -0.17(-0.58%) |
Aug 24, 2011 | 29.74 | 30.35 | 29.40 | 29.50 | 994,518 | -0.26(-0.87%) |
Aug 23, 2011 | 28.38 | 29.77 | 28.23 | 29.76 | 677,739 | +1.54(+5.44%) |
Aug 22, 2011 | 28.87 | 28.87 | 27.82 | 28.23 | 585,474 | +0.09(+0.32%) |
Aug 19, 2011 | 28.42 | 29.29 | 28.02 | 28.14 | 788,838 | -0.81(-2.79%) |
Aug 18, 2011 | 29.52 | 29.62 | 28.69 | 28.94 | 1,812,325 | -1.63(-5.35%) |
Aug 17, 2011 | 31.18 | 31.32 | 30.32 | 30.58 | 437,034 | -0.52(-1.67%) |
Aug 16, 2011 | 31.20 | 31.40 | 30.79 | 31.10 | 1,383,481 | -0.45(-1.42%) |
Aug 15, 2011 | 30.47 | 31.56 | 30.47 | 31.55 | 981,480 | +1.35(+4.46%) |
Aug 12, 2011 | 30.28 | 30.55 | 29.84 | 30.20 | 610,872 | -0.05(-0.18%) |
Aug 11, 2011 | 29.19 | 30.57 | 29.05 | 30.26 | 1,312,298 | +1.24(+4.27%) |
Aug 10, 2011 | 29.46 | 30.08 | 28.71 | 29.02 | 1,770,794 | -1.24(-4.10%) |
Aug 09, 2011 | 28.79 | 30.26 | 27.54 | 30.26 | 2,272,717 | +2.99(+10.97%) |
Aug 08, 2011 | 28.79 | 29.33 | 27.04 | 27.26 | 1,822,316 | -2.34(-7.92%) |
Aug 05, 2011 | 30.91 | 30.91 | 28.85 | 29.61 | 1,550,944 | -0.89(-2.91%) |
Aug 04, 2011 | 30.96 | 31.52 | 30.31 | 30.50 | 1,516,496 | -0.86(-2.75%) |
Aug 03, 2011 | 30.78 | 31.59 | 30.49 | 31.36 | 772,663 | +0.46(+1.48%) |
Aug 02, 2011 | 31.88 | 32.36 | 30.90 | 30.90 | 731,695 | -1.24(-3.86%) |
Aug 01, 2011 | 32.20 | 32.23 | 31.64 | 32.14 | 1,114,062 | +0.27(+0.85%) |
Jul 29, 2011 | 31.86 | 32.74 | 31.67 | 31.87 | 1,142,733 | -0.37(-1.14%) |
Jul 28, 2011 | 31.84 | 32.47 | 31.72 | 32.24 | 1,064,763 | +0.40(+1.27%) |
Jul 27, 2011 | 33.14 | 33.15 | 31.84 | 31.84 | 582,569 | -1.50(-4.50%) |
Jul 26, 2011 | 33.91 | 33.91 | 33.30 | 33.34 | 320,983 | -0.55(-1.62%) |
Jul 25, 2011 | 33.73 | 34.21 | 33.50 | 33.88 | 269,383 | -0.18(-0.53%) |
Jul 22, 2011 | 34.15 | 34.18 | 34.03 | 34.06 | 140,980 | -0.22(-0.65%) |
Jul 21, 2011 | 33.78 | 34.47 | 33.75 | 34.29 | 316,926 | +0.61(+1.81%) |
Jul 20, 2011 | 33.68 | 33.73 | 33.35 | 33.68 | 397,796 | +0.09(+0.27%) |
Jul 19, 2011 | 32.91 | 33.61 | 32.91 | 33.59 | 404,272 | +0.81(+2.47%) |
Jul 18, 2011 | 33.30 | 33.30 | 32.60 | 32.78 | 319,812 | -0.60(-1.80%) |
Jul 15, 2011 | 33.56 | 33.59 | 33.07 | 33.38 | 347,445 | +0.02(+0.05%) |
Jul 14, 2011 | 33.99 | 34.34 | 33.35 | 33.36 | 371,941 | -0.66(-1.95%) |
Jul 13, 2011 | 34.01 | 34.37 | 33.77 | 34.03 | 479,348 | +0.13(+0.37%) |
Jul 12, 2011 | 33.78 | 34.11 | 33.68 | 33.90 | 338,596 | +0.04(+0.11%) |
Jul 11, 2011 | 34.49 | 34.49 | 33.78 | 33.87 | 536,520 | -1.06(-3.03%) |
Jul 08, 2011 | 34.39 | 34.95 | 34.24 | 34.93 | 386,551 | +0.13(+0.36%) |
Jul 07, 2011 | 34.95 | 35.04 | 34.68 | 34.80 | 694,554 | +0.13(+0.39%) |
Jul 06, 2011 | 34.16 | 34.77 | 33.97 | 34.66 | 871,514 | +0.53(+1.55%) |
Jul 05, 2011 | 34.06 | 34.18 | 33.96 | 34.14 | 904,672 | +0.09(+0.26%) |
Jul 01, 2011 | 33.96 | 34.20 | 33.92 | 34.05 | 926,686 | +0.21(+0.61%) |
Jun 30, 2011 | 34.07 | 34.24 | 33.84 | 33.84 | 917,014 | -0.20(-0.58%) |
Jun 29, 2011 | 34.22 | 34.29 | 33.93 | 34.04 | 596,311 | -0.02(-0.05%) |
Jun 28, 2011 | 33.75 | 34.14 | 33.66 | 34.05 | 552,420 | +0.31(+0.90%) |
Jun 27, 2011 | 33.19 | 33.84 | 32.96 | 33.75 | 436,973 | +0.63(+1.90%) |
Jun 24, 2011 | 33.59 | 33.64 | 33.06 | 33.12 | 1,093,480 | -0.41(-1.23%) |
Jun 23, 2011 | 33.60 | 33.74 | 33.19 | 33.53 | 668,645 | -0.42(-1.24%) |
Jun 22, 2011 | 34.07 | 34.43 | 33.96 | 33.96 | 640,051 | -0.34(-0.99%) |
Jun 21, 2011 | 33.76 | 34.55 | 33.72 | 34.30 | 767,841 | +0.66(+1.95%) |
Jun 20, 2011 | 33.67 | 33.73 | 33.41 | 33.64 | 579,036 | +0.14(+0.43%) |
Jun 17, 2011 | 34.35 | 34.35 | 33.36 | 33.50 | 770,401 | -0.56(-1.64%) |
Jun 16, 2011 | 33.73 | 34.28 | 33.58 | 34.05 | 1,000,723 | +0.27(+0.80%) |
Jun 15, 2011 | 33.65 | 34.04 | 33.52 | 33.78 | 1,388,517 | -0.13(-0.40%) |
Jun 14, 2011 | 34.02 | 34.16 | 33.70 | 33.92 | 696,925 | +0.37(+1.10%) |
Jun 13, 2011 | 33.23 | 33.69 | 33.08 | 33.55 | 785,513 | +0.30(+0.89%) |
Jun 10, 2011 | 32.94 | 33.35 | 32.86 | 33.26 | 664,289 | +0.06(+0.19%) |
Jun 09, 2011 | 32.77 | 33.22 | 32.46 | 33.19 | 536,173 | +0.53(+1.62%) |
Jun 08, 2011 | 32.76 | 32.85 | 32.57 | 32.66 | 448,620 | -0.25(-0.76%) |
Jun 07, 2011 | 32.55 | 33.07 | 32.15 | 32.91 | 601,484 | +0.45(+1.38%) |
Jun 06, 2011 | 32.67 | 32.85 | 32.30 | 32.46 | 398,106 | -0.34(-1.04%) |
Jun 03, 2011 | 32.95 | 33.15 | 32.79 | 32.81 | 494,772 | +0.17(+0.52%) |
May 24, 2011 | 32.71 | 32.71 | 32.39 | 32.64 | 510,554 | +0.05(+0.17%) |
May 23, 2011 | 32.39 | 32.73 | 32.09 | 32.58 | 482,195 | -0.25(-0.77%) |
May 20, 2011 | 33.02 | 33.20 | 32.69 | 32.83 | 843,189 | -0.21(-0.63%) |
May 19, 2011 | 33.43 | 33.52 | 32.81 | 33.04 | 389,577 | -0.29(-0.86%) |
May 18, 2011 | 32.59 | 33.36 | 32.57 | 33.33 | 274,444 | +0.75(+2.29%) |
May 17, 2011 | 32.76 | 32.80 | 32.28 | 32.58 | 486,796 | -0.37(-1.12%) |
May 16, 2011 | 33.16 | 33.41 | 32.89 | 32.95 | 419,182 | -0.28(-0.84%) |
May 13, 2011 | 34.05 | 34.22 | 33.20 | 33.23 | 656,131 | -0.85(-2.50%) |
May 12, 2011 | 33.74 | 34.13 | 33.58 | 34.08 | 394,046 | +0.13(+0.40%) |
May 11, 2011 | 34.14 | 34.21 | 33.50 | 33.95 | 394,726 | -0.18(-0.53%) |
May 10, 2011 | 33.83 | 34.21 | 33.80 | 34.13 | 352,662 | +0.33(+0.98%) |
May 09, 2011 | 33.61 | 33.99 | 33.48 | 33.79 | 435,523 | +0.19(+0.56%) |
May 06, 2011 | 33.39 | 34.68 | 33.39 | 33.61 | 947,107 | +0.73(+2.21%) |
May 05, 2011 | 31.88 | 33.24 | 31.74 | 32.88 | 1,313,403 | +0.75(+2.35%) |
May 04, 2011 | 31.36 | 32.14 | 31.24 | 32.12 | 1,496,266 | +0.72(+2.29%) |
May 03, 2011 | 31.64 | 31.76 | 31.07 | 31.41 | 614,179 | -0.35(-1.10%) |
May 02, 2011 | 31.80 | 31.81 | 31.70 | 31.76 | 501,650 | -0.10(-0.31%) |
Apr 29, 2011 | 31.76 | 32.06 | 31.66 | 31.85 | 534,219 | +0.04(+0.11%) |
Apr 28, 2011 | 31.67 | 32.05 | 31.58 | 31.82 | 775,666 | +0.15(+0.48%) |
Apr 27, 2011 | 31.16 | 31.74 | 30.81 | 31.67 | 918,465 | +0.59(+1.91%) |
Apr 26, 2011 | 30.78 | 31.14 | 30.77 | 31.07 | 697,049 | +0.31(+0.99%) |
Apr 25, 2011 | 30.66 | 30.79 | 30.45 | 30.77 | 565,325 | +0.18(+0.59%) |
Apr 21, 2011 | 30.58 | 30.63 | 30.43 | 30.59 | 574,363 | +0.10(+0.32%) |
Apr 20, 2011 | 31.06 | 31.06 | 30.44 | 30.49 | 533,123 | -0.05(-0.18%) |
Apr 19, 2011 | 30.43 | 30.65 | 30.21 | 30.54 | 855,848 | +0.13(+0.44%) |
Apr 18, 2011 | 30.92 | 30.92 | 30.26 | 30.41 | 721,903 | -0.87(-2.78%) |
Apr 15, 2011 | 31.44 | 31.54 | 31.14 | 31.28 | 460,870 | -0.11(-0.34%) |
Apr 14, 2011 | 31.82 | 31.84 | 31.39 | 31.39 | 705,393 | -0.70(-2.18%) |
Apr 13, 2011 | 32.62 | 32.72 | 32.03 | 32.09 | 252,437 | -0.40(-1.22%) |
Apr 12, 2011 | 32.57 | 32.64 | 32.28 | 32.48 | 392,872 | -0.24(-0.74%) |
Apr 11, 2011 | 33.08 | 33.20 | 32.50 | 32.73 | 343,542 | -0.18(-0.55%) |
Apr 08, 2011 | 33.66 | 33.78 | 32.90 | 32.90 | 410,263 | -0.70(-2.08%) |
Apr 07, 2011 | 33.66 | 34.21 | 33.59 | 33.61 | 744,593 | -0.15(-0.45%) |
Apr 06, 2011 | 33.72 | 33.83 | 33.59 | 33.76 | 550,078 | +0.12(+0.35%) |
Apr 05, 2011 | 34.31 | 34.33 | 33.59 | 33.64 | 888,127 | -0.68(-1.99%) |
Apr 04, 2011 | 34.29 | 34.58 | 33.96 | 34.32 | 854,481 | +0.04(+0.10%) |
Apr 01, 2011 | 33.22 | 34.32 | 33.07 | 34.29 | 934,348 | +1.22(+3.69%) |
Mar 31, 2011 | 32.53 | 33.07 | 32.42 | 33.07 | 810,423 | +0.49(+1.52%) |
Mar 30, 2011 | 33.08 | 33.08 | 32.48 | 32.57 | 611,400 | -0.39(-1.17%) |
Mar 29, 2011 | 32.64 | 33.13 | 32.56 | 32.96 | 356,263 | +0.22(+0.66%) |
Mar 28, 2011 | 32.84 | 32.97 | 32.61 | 32.74 | 418,525 | -0.09(-0.27%) |
Mar 25, 2011 | 32.38 | 32.95 | 32.22 | 32.83 | 590,475 | +0.49(+1.53%) |
Mar 24, 2011 | 32.07 | 32.36 | 31.81 | 32.34 | 317,672 | +0.32(+1.01%) |
Mar 23, 2011 | 31.81 | 32.16 | 31.58 | 32.02 | 238,436 | +0.10(+0.31%) |
Mar 22, 2011 | 32.09 | 32.22 | 31.84 | 31.92 | 398,090 | -0.19(-0.59%) |
Mar 21, 2011 | 32.11 | 32.18 | 32.06 | 32.11 | 507,740 | +0.62(+1.97%) |
Mar 18, 2011 | 31.14 | 31.58 | 30.75 | 31.49 | 852,322 | +0.66(+2.16%) |
Mar 17, 2011 | 30.90 | 31.10 | 30.61 | 30.82 | 717,487 | +0.37(+1.21%) |
Mar 16, 2011 | 30.65 | 31.05 | 30.26 | 30.45 | 1,141,145 | -0.30(-0.96%) |
Mar 15, 2011 | 30.49 | 31.08 | 30.02 | 30.75 | 1,257,268 | -0.72(-2.28%) |
Mar 14, 2011 | 31.32 | 31.81 | 31.19 | 31.47 | 960,408 | -0.19(-0.60%) |
Mar 11, 2011 | 30.96 | 31.73 | 30.96 | 31.66 | 778,414 | +0.59(+1.91%) |
Mar 10, 2011 | 31.43 | 31.49 | 30.98 | 31.06 | 872,945 | -0.82(-2.56%) |
Mar 09, 2011 | 31.79 | 31.92 | 31.47 | 31.88 | 574,335 | +0.04(+0.11%) |
Mar 08, 2011 | 31.40 | 32.20 | 31.32 | 31.84 | 586,658 | +0.45(+1.43%) |
Mar 07, 2011 | 31.78 | 32.02 | 31.05 | 31.40 | 691,472 | -0.26(-0.82%) |
Mar 04, 2011 | 32.18 | 32.18 | 31.42 | 31.66 | 641,433 | -0.43(-1.34%) |
Mar 03, 2011 | 31.63 | 32.17 | 31.63 | 32.09 | 748,980 | +0.65(+2.06%) |
Mar 02, 2011 | 31.23 | 31.74 | 31.23 | 31.44 | 1,048,488 | +0.20(+0.63%) |