Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 33.35 | 33.73 | 32.98 | 33.00 | 2,802,485 | -0.32(-0.95%) |
Feb 28, 2012 | 33.06 | 33.40 | 32.73 | 33.31 | 1,703,968 | +0.32(+0.98%) |
Feb 27, 2012 | 32.66 | 33.23 | 32.55 | 32.99 | 1,871,659 | +0.18(+0.55%) |
Feb 24, 2012 | 32.88 | 33.22 | 32.70 | 32.81 | 981,316 | -0.08(-0.23%) |
Feb 23, 2012 | 32.65 | 33.00 | 32.41 | 32.88 | 1,234,588 | +0.29(+0.88%) |
Feb 22, 2012 | 32.94 | 33.09 | 32.55 | 32.60 | 1,018,702 | -0.28(-0.85%) |
Feb 21, 2012 | 33.21 | 33.40 | 32.80 | 32.88 | 650,740 | -0.32(-0.97%) |
Feb 17, 2012 | 33.16 | 33.29 | 33.06 | 33.20 | 755,952 | +0.20(+0.59%) |
Feb 16, 2012 | 32.48 | 33.11 | 32.06 | 33.00 | 1,310,943 | +0.41(+1.25%) |
Feb 15, 2012 | 33.27 | 33.27 | 32.52 | 32.60 | 873,556 | -0.53(-1.59%) |
Feb 14, 2012 | 32.96 | 33.17 | 32.85 | 33.13 | 973,391 | +0.18(+0.55%) |
Feb 13, 2012 | 33.13 | 33.38 | 32.89 | 32.94 | 1,234,351 | -0.17(-0.50%) |
Feb 10, 2012 | 32.76 | 33.11 | 32.61 | 33.11 | 775,210 | +0.12(+0.36%) |
Feb 09, 2012 | 33.06 | 33.06 | 32.63 | 32.99 | 1,015,401 | -0.11(-0.32%) |
Feb 08, 2012 | 32.96 | 33.15 | 32.85 | 33.09 | 1,277,830 | +0.05(+0.16%) |
Feb 07, 2012 | 32.75 | 33.05 | 32.67 | 33.04 | 787,171 | +0.32(+0.99%) |
Feb 06, 2012 | 32.63 | 32.79 | 32.54 | 32.72 | 693,686 | -0.08(-0.25%) |
Feb 03, 2012 | 32.43 | 32.88 | 32.43 | 32.80 | 2,120,541 | +0.58(+1.80%) |
Feb 02, 2012 | 32.21 | 32.43 | 31.06 | 32.22 | 4,613,672 | +2.46(+8.27%) |
Feb 01, 2012 | 29.81 | 30.09 | 29.71 | 29.76 | 1,749,432 | +0.05(+0.15%) |
Jan 31, 2012 | 29.99 | 30.07 | 29.63 | 29.72 | 2,129,300 | -0.21(-0.70%) |
Jan 30, 2012 | 29.93 | 30.04 | 29.67 | 29.93 | 1,561,878 | -0.17(-0.57%) |
Jan 27, 2012 | 30.24 | 30.27 | 29.82 | 30.10 | 1,414,384 | -0.23(-0.74%) |
Jan 26, 2012 | 31.26 | 31.26 | 30.23 | 30.33 | 1,516,868 | -0.78(-2.52%) |
Jan 25, 2012 | 30.81 | 31.22 | 30.28 | 31.11 | 1,777,961 | +0.14(+0.44%) |
Jan 24, 2012 | 30.69 | 31.08 | 30.69 | 30.97 | 2,477,162 | +0.14(+0.46%) |
Jan 23, 2012 | 30.30 | 31.22 | 30.30 | 30.83 | 2,795,504 | +0.57(+1.89%) |
Jan 20, 2012 | 29.80 | 30.30 | 29.68 | 30.26 | 1,987,994 | +0.44(+1.46%) |
Jan 19, 2012 | 29.45 | 29.87 | 29.37 | 29.82 | 1,291,575 | +0.41(+1.38%) |
Jan 18, 2012 | 28.27 | 29.45 | 28.20 | 29.42 | 1,346,445 | +1.15(+4.07%) |
Jan 17, 2012 | 28.38 | 28.53 | 27.93 | 28.26 | 1,565,373 | -0.02(-0.05%) |
Jan 13, 2012 | 28.26 | 28.59 | 28.11 | 28.28 | 511,296 | -0.14(-0.50%) |
Jan 12, 2012 | 28.59 | 28.62 | 28.11 | 28.42 | 721,074 | -0.11(-0.37%) |
Jan 11, 2012 | 28.83 | 28.90 | 28.28 | 28.53 | 1,089,505 | -0.49(-1.69%) |
Jan 10, 2012 | 29.01 | 29.16 | 28.59 | 29.02 | 1,268,240 | +0.29(+1.00%) |
Jan 09, 2012 | 28.66 | 28.93 | 28.33 | 28.73 | 1,099,780 | +0.02(+0.05%) |
Jan 06, 2012 | 29.08 | 29.08 | 28.64 | 28.72 | 1,048,573 | -0.41(-1.40%) |
Jan 05, 2012 | 28.93 | 29.14 | 28.32 | 29.12 | 1,528,929 | +0.08(+0.26%) |
Jan 04, 2012 | 28.75 | 29.17 | 28.58 | 29.05 | 1,616,631 | +0.63(+2.22%) |
Dec 30, 2011 | 28.63 | 28.73 | 28.41 | 28.41 | 451,628 | -0.32(-1.10%) |
Dec 29, 2011 | 28.59 | 28.85 | 28.56 | 28.73 | 451,810 | +0.28(+0.98%) |
Dec 28, 2011 | 28.91 | 28.95 | 28.42 | 28.45 | 425,566 | -0.40(-1.38%) |
Dec 27, 2011 | 28.64 | 28.93 | 28.49 | 28.85 | 525,211 | +0.17(+0.60%) |
Dec 23, 2011 | 28.48 | 28.78 | 28.30 | 28.68 | 500,880 | -0.07(-0.24%) |
Dec 21, 2011 | 28.81 | 29.17 | 28.14 | 28.75 | 956,029 | +0.08(+0.26%) |
Dec 20, 2011 | 27.57 | 28.75 | 27.50 | 28.67 | 1,414,689 | +1.61(+5.95%) |
Dec 19, 2011 | 27.73 | 27.84 | 26.98 | 27.06 | 928,778 | -0.50(-1.80%) |
Dec 16, 2011 | 27.60 | 27.91 | 27.44 | 27.56 | 1,342,903 | +0.02(+0.05%) |
Dec 15, 2011 | 27.71 | 27.88 | 27.39 | 27.54 | 1,425,935 | -0.02(-0.05%) |
Dec 14, 2011 | 27.51 | 27.77 | 27.20 | 27.56 | 1,820,705 | -0.10(-0.35%) |
Dec 13, 2011 | 28.32 | 28.33 | 27.54 | 27.65 | 1,880,664 | -0.48(-1.71%) |
Dec 12, 2011 | 27.79 | 28.15 | 27.72 | 28.14 | 1,404,634 | +0.11(+0.40%) |
Dec 09, 2011 | 27.91 | 28.23 | 27.79 | 28.02 | 1,299,251 | +0.21(+0.76%) |
Dec 08, 2011 | 27.99 | 28.17 | 27.73 | 27.81 | 1,188,657 | -0.42(-1.49%) |
Dec 07, 2011 | 28.10 | 28.40 | 27.85 | 28.23 | 1,755,996 | -0.15(-0.53%) |
Dec 06, 2011 | 27.85 | 28.53 | 27.76 | 28.38 | 2,506,465 | +0.43(+1.53%) |
Dec 05, 2011 | 27.80 | 28.17 | 27.53 | 27.96 | 3,094,704 | +0.65(+2.40%) |
Dec 02, 2011 | 27.65 | 28.17 | 26.83 | 27.30 | 8,210,578 | -2.60(-8.68%) |
Dec 01, 2011 | 30.09 | 30.57 | 29.81 | 29.90 | 1,648,840 | -0.29(-0.95%) |
Nov 30, 2011 | 30.54 | 30.62 | 29.84 | 30.18 | 2,555,645 | +0.44(+1.49%) |
Nov 29, 2011 | 28.66 | 29.87 | 28.49 | 29.74 | 3,023,995 | +1.03(+3.59%) |
Nov 28, 2011 | 28.18 | 28.85 | 28.18 | 28.71 | 1,902,764 | +1.00(+3.61%) |
Nov 25, 2011 | 27.62 | 28.02 | 27.53 | 27.71 | 898,204 | -0.01(-0.03%) |
Nov 23, 2011 | 28.48 | 28.53 | 27.19 | 27.71 | 3,267,284 | -1.46(-5.00%) |
Nov 22, 2011 | 28.76 | 29.46 | 28.73 | 29.17 | 1,547,163 | +0.39(+1.36%) |
Nov 21, 2011 | 29.19 | 29.19 | 28.53 | 28.78 | 1,650,911 | -0.66(-2.25%) |
Nov 18, 2011 | 29.46 | 29.62 | 29.15 | 29.45 | 1,311,308 | +0.14(+0.49%) |
Nov 17, 2011 | 30.07 | 30.37 | 29.06 | 29.30 | 2,223,600 | -0.75(-2.48%) |
Nov 16, 2011 | 30.60 | 30.86 | 29.90 | 30.05 | 1,951,756 | -0.85(-2.75%) |
Nov 15, 2011 | 30.63 | 30.99 | 30.42 | 30.90 | 1,169,662 | +0.08(+0.24%) |
Nov 14, 2011 | 30.91 | 31.09 | 30.63 | 30.82 | 843,564 | -0.26(-0.82%) |
Nov 11, 2011 | 30.52 | 31.24 | 30.52 | 31.08 | 889,810 | +0.72(+2.38%) |
Nov 10, 2011 | 30.60 | 30.65 | 30.05 | 30.36 | 1,148,220 | +0.01(+0.02%) |
Nov 09, 2011 | 30.81 | 30.97 | 30.12 | 30.35 | 2,088,472 | -0.99(-3.15%) |
Nov 08, 2011 | 31.30 | 31.46 | 30.69 | 31.33 | 1,447,362 | +0.11(+0.34%) |
Nov 07, 2011 | 31.00 | 31.32 | 30.74 | 31.23 | 1,546,210 | +0.14(+0.44%) |
Nov 04, 2011 | 31.06 | 31.18 | 30.30 | 31.09 | 2,770,426 | +0.51(+1.67%) |
Nov 03, 2011 | 29.16 | 30.60 | 29.16 | 30.58 | 3,795,517 | +1.90(+6.61%) |
Nov 02, 2011 | 28.41 | 28.91 | 28.11 | 28.69 | 2,300,383 | +0.68(+2.45%) |
Nov 01, 2011 | 27.71 | 28.29 | 27.57 | 28.00 | 1,643,098 | -0.36(-1.27%) |
Oct 31, 2011 | 28.11 | 28.97 | 28.11 | 28.36 | 1,759,250 | +0.04(+0.13%) |
Oct 28, 2011 | 28.41 | 28.59 | 27.89 | 28.32 | 1,271,578 | -0.05(-0.16%) |
Oct 27, 2011 | 28.93 | 28.93 | 27.99 | 28.37 | 1,806,680 | +0.15(+0.53%) |
Oct 26, 2011 | 28.53 | 28.58 | 27.75 | 28.22 | 1,155,929 | -0.15(-0.53%) |
Oct 25, 2011 | 28.81 | 29.28 | 28.26 | 28.37 | 1,435,587 | -0.53(-1.85%) |
Oct 24, 2011 | 28.38 | 28.93 | 28.23 | 28.90 | 1,669,525 | +0.70(+2.48%) |
Oct 21, 2011 | 28.19 | 28.39 | 28.04 | 28.20 | 1,812,267 | +0.27(+0.97%) |
Oct 20, 2011 | 27.61 | 28.03 | 27.43 | 27.93 | 1,624,874 | +0.42(+1.53%) |
Oct 19, 2011 | 27.15 | 27.96 | 27.11 | 27.51 | 2,101,642 | +0.32(+1.19%) |
Oct 18, 2011 | 26.41 | 27.50 | 26.16 | 27.19 | 2,526,449 | +0.80(+3.02%) |
Oct 17, 2011 | 26.05 | 26.49 | 26.05 | 26.39 | 2,301,129 | +0.38(+1.45%) |
Oct 14, 2011 | 26.22 | 26.34 | 25.83 | 26.01 | 782,329 | +0.03(+0.12%) |
Oct 13, 2011 | 25.97 | 26.26 | 25.88 | 25.98 | 1,040,265 | -0.19(-0.72%) |
Oct 12, 2011 | 26.51 | 26.55 | 26.10 | 26.17 | 964,882 | -0.20(-0.77%) |
Oct 11, 2011 | 25.89 | 26.44 | 25.68 | 26.38 | 1,300,568 | +0.50(+1.95%) |
Oct 10, 2011 | 25.61 | 25.99 | 25.56 | 25.87 | 1,208,975 | +0.56(+2.23%) |
Oct 07, 2011 | 25.98 | 26.01 | 25.08 | 25.31 | 1,714,246 | -0.49(-1.90%) |
Oct 06, 2011 | 26.01 | 26.01 | 25.51 | 25.80 | 2,539,354 | +0.50(+1.96%) |
Oct 05, 2011 | 25.65 | 25.79 | 24.98 | 25.30 | 2,185,522 | -0.32(-1.23%) |
Oct 04, 2011 | 24.82 | 25.63 | 24.49 | 25.62 | 1,906,972 | +0.53(+2.13%) |
Oct 03, 2011 | 26.01 | 26.35 | 25.05 | 25.08 | 1,470,638 | -1.13(-4.31%) |
Sep 30, 2011 | 25.70 | 26.83 | 25.53 | 26.21 | 3,532,013 | +0.21(+0.81%) |
Sep 29, 2011 | 26.56 | 26.56 | 25.43 | 26.00 | 1,817,873 | -0.14(-0.52%) |
Sep 28, 2011 | 26.68 | 26.99 | 26.06 | 26.13 | 1,856,154 | -0.61(-2.28%) |
Sep 27, 2011 | 26.64 | 27.09 | 26.52 | 26.74 | 3,153,227 | +0.56(+2.13%) |
Sep 26, 2011 | 25.31 | 26.20 | 25.30 | 26.19 | 1,740,976 | +1.08(+4.28%) |
Sep 23, 2011 | 24.22 | 25.25 | 24.19 | 25.11 | 1,866,087 | +0.82(+3.38%) |
Sep 22, 2011 | 23.91 | 24.86 | 23.85 | 24.29 | 3,729,158 | -0.33(-1.34%) |
Sep 21, 2011 | 25.26 | 25.69 | 24.62 | 24.62 | 1,199,001 | -0.68(-2.68%) |
Sep 20, 2011 | 25.51 | 25.89 | 25.28 | 25.30 | 1,533,988 | -0.15(-0.59%) |
Sep 19, 2011 | 24.84 | 25.59 | 24.81 | 25.45 | 1,753,265 | +0.19(+0.74%) |
Sep 16, 2011 | 25.29 | 25.87 | 25.16 | 25.26 | 3,899,231 | +0.23(+0.93%) |
Sep 15, 2011 | 24.23 | 25.13 | 24.19 | 25.03 | 2,386,832 | +1.26(+5.32%) |
Sep 14, 2011 | 23.76 | 24.02 | 23.24 | 23.76 | 1,569,584 | +0.23(+0.99%) |
Sep 13, 2011 | 23.81 | 24.07 | 23.40 | 23.53 | 1,759,062 | -0.24(-1.01%) |
Sep 12, 2011 | 23.53 | 23.87 | 23.17 | 23.77 | 1,470,831 | -0.10(-0.41%) |
Sep 09, 2011 | 24.06 | 24.29 | 23.64 | 23.87 | 1,034,418 | -0.39(-1.61%) |
Sep 08, 2011 | 24.61 | 24.71 | 24.16 | 24.26 | 1,103,117 | -0.41(-1.68%) |
Sep 07, 2011 | 24.35 | 24.83 | 24.16 | 24.67 | 1,108,596 | +0.68(+2.85%) |
Sep 06, 2011 | 23.43 | 24.03 | 23.27 | 23.99 | 1,280,915 | -0.10(-0.41%) |
Sep 02, 2011 | 24.46 | 24.68 | 23.96 | 24.09 | 2,008,563 | -0.93(-3.70%) |
Sep 01, 2011 | 25.59 | 25.73 | 24.96 | 25.01 | 2,393,869 | -0.50(-1.95%) |
Aug 31, 2011 | 25.52 | 25.92 | 25.39 | 25.51 | 2,177,081 | +0.20(+0.80%) |
Aug 30, 2011 | 25.34 | 25.52 | 25.05 | 25.31 | 1,378,546 | -0.08(-0.30%) |
Aug 29, 2011 | 25.01 | 25.39 | 24.87 | 25.38 | 950,097 | +0.69(+2.80%) |
Aug 26, 2011 | 23.66 | 24.86 | 23.66 | 24.69 | 2,104,793 | +0.45(+1.86%) |
Aug 25, 2011 | 24.41 | 25.15 | 23.97 | 24.24 | 2,683,365 | -0.13(-0.52%) |
Aug 24, 2011 | 24.03 | 24.49 | 23.91 | 24.37 | 1,834,952 | +0.25(+1.03%) |
Aug 23, 2011 | 23.70 | 24.12 | 23.37 | 24.12 | 1,072,806 | +0.53(+2.23%) |
Aug 22, 2011 | 23.10 | 23.78 | 22.95 | 23.59 | 1,827,545 | +0.95(+4.19%) |
Aug 19, 2011 | 22.41 | 23.12 | 22.36 | 22.64 | 1,302,572 | -0.03(-0.13%) |
Aug 18, 2011 | 23.24 | 23.26 | 22.48 | 22.67 | 2,271,287 | -1.18(-4.95%) |
Aug 17, 2011 | 24.47 | 24.75 | 23.72 | 23.85 | 1,329,478 | -0.37(-1.52%) |
Aug 16, 2011 | 24.12 | 24.38 | 23.93 | 24.22 | 752,272 | -0.08(-0.31%) |
Aug 15, 2011 | 24.05 | 24.36 | 23.90 | 24.30 | 1,181,601 | +0.41(+1.70%) |
Aug 12, 2011 | 23.73 | 24.06 | 23.34 | 23.89 | 1,399,939 | +0.39(+1.67%) |
Aug 11, 2011 | 22.61 | 23.82 | 22.61 | 23.50 | 1,832,069 | +0.96(+4.24%) |
Aug 10, 2011 | 22.57 | 23.07 | 22.51 | 22.54 | 2,638,907 | -0.40(-1.74%) |
Aug 09, 2011 | 23.43 | 22.96 | 21.77 | 22.94 | 3,550,594 | +1.11(+5.07%) |
Aug 08, 2011 | 23.43 | 23.72 | 21.74 | 21.84 | 3,557,177 | -2.04(-8.54%) |
Aug 05, 2011 | 24.28 | 24.37 | 23.21 | 23.88 | 3,072,179 | -0.22(-0.91%) |
Aug 04, 2011 | 24.31 | 24.55 | 24.04 | 24.10 | 3,780,902 | -0.41(-1.69%) |
Aug 03, 2011 | 25.02 | 25.02 | 24.19 | 24.51 | 2,558,666 | -0.43(-1.72%) |
Aug 02, 2011 | 25.75 | 25.96 | 24.90 | 24.94 | 1,564,807 | -0.93(-3.61%) |
Aug 01, 2011 | 26.51 | 26.54 | 25.51 | 25.87 | 1,203,022 | -0.34(-1.29%) |
Jul 29, 2011 | 26.35 | 26.45 | 26.01 | 26.21 | 1,258,665 | -0.35(-1.33%) |
Jul 28, 2011 | 26.56 | 26.92 | 26.48 | 26.56 | 1,602,797 | -0.01(-0.03%) |
Jul 27, 2011 | 27.18 | 27.20 | 26.57 | 26.57 | 1,496,423 | -0.78(-2.83%) |
Jul 26, 2011 | 26.76 | 27.42 | 26.70 | 27.35 | 1,425,219 | +0.59(+2.19%) |
Jul 25, 2011 | 26.72 | 27.11 | 26.70 | 26.76 | 1,102,203 | -0.28(-1.03%) |
Jul 22, 2011 | 27.02 | 27.16 | 26.91 | 27.04 | 1,359,785 | +0.34(+1.27%) |
Jul 21, 2011 | 26.20 | 26.89 | 26.08 | 26.70 | 1,539,592 | +0.62(+2.40%) |
Jul 20, 2011 | 25.80 | 26.25 | 25.74 | 26.07 | 1,628,211 | +0.39(+1.52%) |
Jul 19, 2011 | 25.46 | 25.71 | 25.25 | 25.68 | 1,010,898 | +0.30(+1.19%) |
Jul 18, 2011 | 25.28 | 25.41 | 24.98 | 25.38 | 1,014,967 | -0.05(-0.18%) |
Jul 15, 2011 | 25.71 | 25.71 | 25.22 | 25.43 | 862,226 | -0.17(-0.68%) |
Jul 14, 2011 | 25.83 | 25.95 | 25.50 | 25.60 | 1,045,969 | -0.20(-0.79%) |
Jul 13, 2011 | 25.59 | 25.90 | 25.38 | 25.80 | 1,287,780 | +0.35(+1.39%) |
Jul 12, 2011 | 25.35 | 25.86 | 25.35 | 25.45 | 957,732 | -0.04(-0.15%) |
Jul 11, 2011 | 25.64 | 25.71 | 25.38 | 25.49 | 1,340,105 | -0.41(-1.60%) |
Jul 08, 2011 | 25.81 | 25.95 | 25.65 | 25.90 | 1,281,191 | -0.20(-0.78%) |
Jul 07, 2011 | 25.24 | 26.23 | 25.24 | 26.10 | 2,197,857 | +1.05(+4.21%) |
Jul 06, 2011 | 25.10 | 25.19 | 24.89 | 25.05 | 828,085 | -0.07(-0.27%) |
Jul 05, 2011 | 25.49 | 25.49 | 24.91 | 25.12 | 1,528,909 | -0.44(-1.71%) |
Jul 01, 2011 | 25.14 | 25.59 | 24.92 | 25.55 | 1,613,484 | +0.61(+2.44%) |
Jun 30, 2011 | 24.67 | 25.03 | 24.49 | 24.95 | 1,811,061 | +0.26(+1.07%) |
Jun 29, 2011 | 25.05 | 25.08 | 24.64 | 24.68 | 903,970 | -0.28(-1.12%) |
Jun 28, 2011 | 24.79 | 25.00 | 24.55 | 24.96 | 1,145,684 | +0.26(+1.04%) |
Jun 27, 2011 | 24.35 | 24.75 | 24.17 | 24.70 | 1,579,908 | +0.28(+1.14%) |
Jun 24, 2011 | 24.72 | 24.76 | 24.32 | 24.43 | 2,788,846 | -0.27(-1.10%) |
Jun 23, 2011 | 24.37 | 24.79 | 24.36 | 24.70 | 1,560,767 | +0.08(+0.31%) |
Jun 22, 2011 | 24.88 | 24.98 | 24.62 | 24.62 | 1,349,526 | -0.26(-1.06%) |
Jun 21, 2011 | 24.80 | 24.93 | 24.62 | 24.89 | 1,103,565 | +0.29(+1.16%) |
Jun 20, 2011 | 24.46 | 24.64 | 24.45 | 24.60 | 1,667,828 | +0.22(+0.90%) |
Jun 17, 2011 | 24.36 | 24.51 | 24.24 | 24.38 | 2,381,237 | +0.12(+0.50%) |
Jun 16, 2011 | 24.30 | 24.46 | 23.94 | 24.26 | 2,063,279 | -0.07(-0.28%) |
Jun 15, 2011 | 24.34 | 24.43 | 24.10 | 24.33 | 1,706,021 | -0.15(-0.61%) |
Jun 14, 2011 | 24.42 | 24.65 | 24.37 | 24.48 | 1,416,318 | +0.21(+0.87%) |
Jun 13, 2011 | 24.28 | 24.46 | 24.06 | 24.27 | 1,727,210 | +0.02(+0.06%) |
Jun 10, 2011 | 24.25 | 24.47 | 24.20 | 24.25 | 2,492,344 | -0.14(-0.59%) |
Jun 09, 2011 | 24.11 | 24.80 | 24.11 | 24.40 | 2,497,294 | +0.31(+1.28%) |
Jun 08, 2011 | 24.22 | 24.39 | 23.76 | 24.09 | 4,468,162 | -0.26(-1.05%) |
Jun 07, 2011 | 23.81 | 24.66 | 23.61 | 24.34 | 4,118,863 | +0.74(+3.12%) |
Jun 06, 2011 | 24.40 | 24.49 | 23.57 | 23.61 | 2,714,830 | -0.87(-3.57%) |
Jun 03, 2011 | 24.28 | 24.87 | 24.18 | 24.48 | 3,625,939 | -0.42(-1.69%) |
May 24, 2011 | 25.38 | 25.46 | 24.83 | 24.90 | 2,648,559 | -0.46(-1.81%) |
May 23, 2011 | 25.10 | 25.49 | 25.03 | 25.36 | 4,397,360 | +0.11(+0.45%) |
May 20, 2011 | 25.28 | 25.83 | 25.10 | 25.25 | 5,193,513 | -0.17(-0.65%) |
May 19, 2011 | 25.86 | 26.09 | 25.06 | 25.41 | 20,241,008 | -2.99(-10.52%) |
May 18, 2011 | 28.45 | 28.45 | 28.05 | 28.40 | 2,747,019 | -0.09(-0.32%) |
May 17, 2011 | 28.81 | 28.98 | 28.46 | 28.49 | 1,714,808 | -0.12(-0.42%) |
May 16, 2011 | 28.90 | 28.90 | 28.59 | 28.61 | 1,660,036 | -0.38(-1.32%) |
May 13, 2011 | 28.90 | 29.26 | 28.69 | 28.99 | 3,030,472 | +0.11(+0.36%) |
May 12, 2011 | 29.16 | 29.43 | 28.00 | 28.89 | 6,566,153 | -0.27(-0.93%) |
May 11, 2011 | 29.57 | 29.72 | 29.11 | 29.16 | 3,593,187 | -0.53(-1.77%) |
May 10, 2011 | 29.60 | 29.86 | 29.36 | 29.69 | 2,965,198 | +0.08(+0.25%) |
May 09, 2011 | 29.53 | 29.65 | 29.17 | 29.61 | 1,801,072 | +0.03(+0.10%) |
May 06, 2011 | 29.81 | 29.90 | 29.29 | 29.58 | 3,637,824 | -0.04(-0.13%) |
May 05, 2011 | 30.30 | 30.45 | 29.22 | 29.62 | 3,834,268 | -0.94(-3.08%) |
May 04, 2011 | 30.93 | 30.93 | 30.16 | 30.56 | 1,925,161 | -0.44(-1.41%) |
May 03, 2011 | 30.97 | 31.15 | 30.75 | 31.00 | 1,416,048 | -0.08(-0.24%) |
May 02, 2011 | 31.07 | 31.11 | 31.06 | 31.07 | 1,564,926 | +0.14(+0.44%) |
Apr 29, 2011 | 30.73 | 31.17 | 30.69 | 30.94 | 1,801,010 | +0.26(+0.83%) |
Apr 28, 2011 | 30.60 | 30.90 | 30.53 | 30.68 | 2,175,299 | +0.02(+0.05%) |
Apr 27, 2011 | 30.72 | 30.95 | 30.58 | 30.66 | 2,177,650 | -0.03(-0.10%) |
Apr 26, 2011 | 31.05 | 31.15 | 30.64 | 30.69 | 2,085,247 | -0.11(-0.34%) |
Apr 25, 2011 | 31.16 | 31.21 | 30.76 | 30.80 | 2,329,272 | -0.42(-1.35%) |
Apr 21, 2011 | 31.70 | 31.70 | 31.21 | 31.22 | 2,310,068 | -0.44(-1.40%) |
Apr 20, 2011 | 31.87 | 32.00 | 31.54 | 31.67 | 1,850,152 | +0.06(+0.19%) |
Apr 19, 2011 | 32.18 | 32.21 | 31.33 | 31.61 | 4,421,286 | -0.56(-1.73%) |
Apr 18, 2011 | 32.52 | 32.53 | 32.07 | 32.16 | 2,153,763 | -0.59(-1.81%) |
Apr 15, 2011 | 32.96 | 33.10 | 32.64 | 32.76 | 1,796,418 | -0.11(-0.34%) |
Apr 14, 2011 | 32.62 | 32.91 | 32.46 | 32.87 | 1,235,978 | +0.11(+0.32%) |
Apr 13, 2011 | 32.59 | 32.90 | 32.21 | 32.76 | 1,487,761 | +0.23(+0.69%) |
Apr 12, 2011 | 32.59 | 32.80 | 32.35 | 32.54 | 1,179,166 | -0.16(-0.48%) |
Apr 11, 2011 | 32.96 | 33.10 | 32.69 | 32.70 | 1,153,340 | -0.21(-0.64%) |
Apr 08, 2011 | 32.95 | 33.06 | 32.67 | 32.91 | 1,891,698 | -0.02(-0.05%) |
Apr 07, 2011 | 32.88 | 33.09 | 32.72 | 32.92 | 2,730,784 | +0.08(+0.23%) |
Apr 06, 2011 | 33.20 | 33.41 | 32.78 | 32.85 | 1,707,272 | -0.29(-0.89%) |
Apr 05, 2011 | 32.85 | 33.44 | 32.85 | 33.14 | 1,954,183 | +0.18(+0.55%) |
Apr 04, 2011 | 32.95 | 33.07 | 32.72 | 32.96 | 1,102,363 | +0.09(+0.27%) |
Apr 01, 2011 | 32.72 | 33.01 | 32.49 | 32.87 | 1,174,852 | +0.19(+0.58%) |
Mar 31, 2011 | 32.80 | 32.85 | 32.36 | 32.68 | 1,465,167 | -0.12(-0.37%) |
Mar 30, 2011 | 32.61 | 32.82 | 32.44 | 32.80 | 1,604,217 | +0.38(+1.16%) |
Mar 29, 2011 | 32.45 | 32.88 | 32.04 | 32.43 | 2,996,071 | -0.08(-0.25%) |
Mar 28, 2011 | 32.67 | 32.95 | 32.33 | 32.51 | 1,231,305 | -0.26(-0.80%) |
Mar 25, 2011 | 32.75 | 33.01 | 32.52 | 32.77 | 1,475,875 | +0.05(+0.16%) |
Mar 24, 2011 | 32.43 | 32.86 | 32.32 | 32.72 | 1,922,956 | +0.46(+1.42%) |
Mar 23, 2011 | 31.76 | 32.43 | 31.57 | 32.26 | 3,048,537 | +0.44(+1.40%) |
Mar 22, 2011 | 31.53 | 32.34 | 31.06 | 31.82 | 2,989,882 | +0.40(+1.27%) |
Mar 21, 2011 | 31.34 | 31.50 | 31.32 | 31.42 | 2,049,833 | +0.49(+1.58%) |
Mar 18, 2011 | 31.61 | 31.90 | 30.93 | 30.93 | 4,318,816 | -0.50(-1.60%) |
Mar 17, 2011 | 32.11 | 32.11 | 31.35 | 31.43 | 2,560,429 | -0.50(-1.58%) |
Mar 16, 2011 | 31.48 | 32.24 | 31.36 | 31.94 | 3,042,882 | +0.36(+1.14%) |
Mar 15, 2011 | 31.36 | 32.17 | 31.34 | 31.57 | 2,196,830 | -0.59(-1.85%) |
Mar 14, 2011 | 32.07 | 32.23 | 31.59 | 32.17 | 2,118,272 | -0.23(-0.70%) |
Mar 11, 2011 | 31.93 | 32.64 | 31.91 | 32.40 | 3,391,597 | +0.83(+2.62%) |
Mar 10, 2011 | 31.33 | 31.77 | 31.15 | 31.57 | 1,154,209 | -0.05(-0.17%) |
Mar 09, 2011 | 31.48 | 31.87 | 31.33 | 31.62 | 923,770 | +0.13(+0.41%) |
Mar 08, 2011 | 30.99 | 31.67 | 30.94 | 31.49 | 1,737,820 | +0.57(+1.85%) |
Mar 07, 2011 | 30.97 | 31.33 | 30.84 | 30.92 | 2,127,185 | +0.07(+0.22%) |
Mar 04, 2011 | 30.93 | 31.56 | 30.70 | 30.85 | 3,301,219 | -0.25(-0.80%) |
Mar 03, 2011 | 31.27 | 31.70 | 30.34 | 31.10 | 4,367,830 | +1.08(+3.61%) |
Mar 02, 2011 | 30.47 | 30.47 | 29.93 | 30.02 | 3,853,471 | -0.56(-1.82%) |