Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 35.10 | 35.19 | 34.65 | 35.10 | 1,414,263 | +0.26(+0.74%) |
Mar 29, 2012 | 34.93 | 34.95 | 34.46 | 34.85 | 1,158,148 | -0.32(-0.90%) |
Mar 28, 2012 | 35.16 | 35.42 | 34.85 | 35.16 | 3,249,889 | +0.04(+0.11%) |
Mar 27, 2012 | 35.54 | 35.62 | 35.05 | 35.13 | 1,812,585 | -0.31(-0.88%) |
Mar 26, 2012 | 35.27 | 35.59 | 35.18 | 35.44 | 1,668,473 | +0.47(+1.35%) |
Mar 23, 2012 | 34.65 | 35.03 | 34.64 | 34.96 | 1,451,109 | +0.23(+0.66%) |
Mar 22, 2012 | 34.82 | 34.90 | 34.46 | 34.73 | 1,711,207 | -0.33(-0.95%) |
Mar 21, 2012 | 35.30 | 35.38 | 34.91 | 35.07 | 1,415,935 | -0.16(-0.44%) |
Mar 20, 2012 | 35.02 | 35.30 | 34.71 | 35.22 | 1,092,085 | -0.01(-0.02%) |
Mar 19, 2012 | 34.92 | 35.36 | 34.46 | 35.23 | 1,836,806 | +0.26(+0.74%) |
Mar 16, 2012 | 35.04 | 35.14 | 34.62 | 34.97 | 3,588,314 | +0.05(+0.15%) |
Mar 15, 2012 | 34.03 | 35.13 | 33.84 | 34.92 | 3,138,668 | +0.93(+2.74%) |
Mar 14, 2012 | 33.70 | 34.00 | 33.41 | 33.99 | 3,648,600 | +0.27(+0.81%) |
Mar 13, 2012 | 33.35 | 33.79 | 33.11 | 33.71 | 3,139,562 | +0.70(+2.13%) |
Mar 12, 2012 | 32.81 | 33.03 | 32.69 | 33.01 | 1,402,464 | +0.25(+0.77%) |
Mar 09, 2012 | 32.74 | 32.99 | 32.52 | 32.76 | 1,415,471 | +0.23(+0.70%) |
Mar 08, 2012 | 32.54 | 32.60 | 32.27 | 32.53 | 1,531,686 | +0.24(+0.76%) |
Mar 07, 2012 | 32.10 | 32.35 | 32.07 | 32.29 | 1,492,383 | +0.32(+1.00%) |
Mar 06, 2012 | 32.27 | 32.34 | 31.69 | 31.97 | 1,671,558 | -0.62(-1.90%) |
Mar 05, 2012 | 32.86 | 32.87 | 32.23 | 32.59 | 1,358,692 | -0.44(-1.34%) |
Mar 02, 2012 | 33.00 | 33.26 | 32.92 | 33.03 | 1,104,249 | -0.02(-0.07%) |
Mar 01, 2012 | 32.73 | 33.13 | 32.68 | 33.05 | 1,467,071 | +0.40(+1.24%) |
Feb 29, 2012 | 32.67 | 32.95 | 32.51 | 32.64 | 1,863,364 | +0.01(+0.05%) |
Feb 28, 2012 | 32.71 | 32.79 | 32.45 | 32.63 | 1,361,724 | -0.03(-0.09%) |
Feb 27, 2012 | 32.03 | 32.70 | 31.81 | 32.66 | 1,544,752 | +0.42(+1.30%) |
Feb 24, 2012 | 32.41 | 32.45 | 32.14 | 32.24 | 962,702 | -0.01(-0.05%) |
Feb 23, 2012 | 31.64 | 32.25 | 31.43 | 32.25 | 1,088,799 | +0.63(+2.00%) |
Feb 22, 2012 | 32.05 | 32.13 | 31.54 | 31.62 | 1,291,416 | -0.52(-1.62%) |
Feb 21, 2012 | 32.23 | 32.47 | 32.01 | 32.14 | 905,063 | -0.11(-0.34%) |
Feb 17, 2012 | 32.38 | 32.50 | 32.00 | 32.25 | 1,385,818 | +0.02(+0.07%) |
Feb 16, 2012 | 31.81 | 32.29 | 31.67 | 32.23 | 1,240,165 | +0.49(+1.55%) |
Feb 15, 2012 | 32.04 | 32.14 | 31.57 | 31.74 | 1,138,848 | -0.17(-0.53%) |
Feb 14, 2012 | 32.03 | 32.03 | 31.51 | 31.91 | 1,625,604 | -0.18(-0.55%) |
Feb 13, 2012 | 32.29 | 32.34 | 31.89 | 32.09 | 1,058,236 | +0.01(+0.05%) |
Feb 10, 2012 | 32.03 | 32.23 | 31.82 | 32.07 | 1,529,371 | -0.32(-0.98%) |
Feb 09, 2012 | 32.59 | 32.61 | 32.27 | 32.39 | 1,692,234 | -0.10(-0.29%) |
Feb 08, 2012 | 32.50 | 32.55 | 32.32 | 32.48 | 1,386,167 | +0.01(+0.05%) |
Feb 07, 2012 | 32.33 | 32.56 | 31.95 | 32.47 | 1,977,519 | +0.01(+0.05%) |
Feb 06, 2012 | 32.27 | 32.56 | 32.16 | 32.45 | 2,435,199 | +0.04(+0.14%) |
Feb 03, 2012 | 31.70 | 32.53 | 31.64 | 32.41 | 3,402,451 | +1.24(+3.99%) |
Feb 02, 2012 | 31.04 | 31.30 | 30.85 | 31.17 | 2,013,980 | +0.19(+0.60%) |
Feb 01, 2012 | 30.53 | 31.27 | 30.46 | 30.98 | 2,525,650 | +0.72(+2.37%) |
Jan 31, 2012 | 30.45 | 30.59 | 30.06 | 30.26 | 1,804,618 | -0.14(-0.46%) |
Jan 30, 2012 | 30.36 | 30.58 | 30.13 | 30.40 | 1,637,674 | -0.23(-0.74%) |
Jan 27, 2012 | 29.94 | 30.75 | 29.87 | 30.63 | 2,231,506 | +0.43(+1.44%) |
Jan 26, 2012 | 31.01 | 31.37 | 30.14 | 30.20 | 3,656,353 | -0.87(-2.79%) |
Jan 25, 2012 | 31.34 | 31.95 | 30.87 | 31.06 | 3,846,763 | -0.39(-1.24%) |
Jan 24, 2012 | 31.61 | 31.73 | 31.32 | 31.45 | 1,577,342 | -0.28(-0.88%) |
Jan 23, 2012 | 31.43 | 31.86 | 31.28 | 31.73 | 2,306,985 | +0.07(+0.23%) |
Jan 20, 2012 | 31.00 | 31.68 | 30.86 | 31.66 | 2,025,232 | +0.70(+2.26%) |
Jan 19, 2012 | 30.35 | 31.11 | 30.20 | 30.96 | 2,001,402 | +0.66(+2.18%) |
Jan 18, 2012 | 30.51 | 30.77 | 29.98 | 30.30 | 5,145,879 | -0.52(-1.69%) |
Jan 17, 2012 | 31.32 | 31.40 | 30.75 | 30.82 | 3,269,158 | -0.18(-0.57%) |
Jan 13, 2012 | 30.75 | 31.00 | 30.43 | 31.00 | 2,264,618 | -0.26(-0.82%) |
Jan 12, 2012 | 31.09 | 31.30 | 30.81 | 31.25 | 1,647,401 | +0.19(+0.62%) |
Jan 11, 2012 | 30.73 | 31.09 | 30.72 | 31.06 | 1,201,211 | +0.19(+0.62%) |
Jan 10, 2012 | 30.85 | 31.02 | 30.71 | 30.87 | 1,742,936 | +0.43(+1.42%) |
Jan 09, 2012 | 30.27 | 30.45 | 30.11 | 30.44 | 1,293,548 | +0.29(+0.98%) |
Jan 06, 2012 | 30.17 | 30.21 | 29.72 | 30.14 | 1,437,070 | +0.04(+0.12%) |
Jan 05, 2012 | 29.66 | 30.23 | 29.30 | 30.11 | 1,405,752 | +0.26(+0.86%) |
Jan 04, 2012 | 29.78 | 29.97 | 29.46 | 29.85 | 1,596,585 | +0.70(+2.40%) |
Dec 30, 2011 | 29.36 | 29.42 | 29.04 | 29.15 | 967,060 | -0.21(-0.70%) |
Dec 29, 2011 | 29.09 | 29.48 | 29.06 | 29.36 | 1,651,752 | +0.35(+1.22%) |
Dec 28, 2011 | 29.50 | 29.79 | 28.96 | 29.01 | 1,565,862 | -0.59(-1.99%) |
Dec 27, 2011 | 29.72 | 30.11 | 29.58 | 29.59 | 1,237,599 | -0.32(-1.06%) |
Dec 23, 2011 | 30.01 | 30.01 | 29.64 | 29.91 | 921,097 | +0.79(+2.70%) |
Dec 21, 2011 | 29.03 | 29.18 | 28.72 | 29.12 | 1,935,048 | +0.13(+0.46%) |
Dec 20, 2011 | 28.67 | 29.15 | 28.49 | 28.99 | 2,739,980 | +0.85(+3.00%) |
Dec 19, 2011 | 28.67 | 28.84 | 28.04 | 28.15 | 2,735,338 | -0.51(-1.77%) |
Dec 16, 2011 | 29.03 | 29.35 | 28.51 | 28.65 | 4,058,076 | -0.19(-0.66%) |
Dec 15, 2011 | 29.23 | 29.30 | 28.81 | 28.84 | 2,713,314 | -0.01(-0.03%) |
Dec 14, 2011 | 28.65 | 29.10 | 28.49 | 28.85 | 2,890,250 | +0.07(+0.23%) |
Dec 13, 2011 | 28.83 | 29.19 | 28.40 | 28.79 | 4,827,899 | -0.07(-0.23%) |
Dec 12, 2011 | 28.95 | 29.05 | 28.65 | 28.85 | 3,184,839 | -0.36(-1.23%) |
Dec 09, 2011 | 28.89 | 29.33 | 28.81 | 29.21 | 2,191,438 | +0.57(+1.98%) |
Dec 08, 2011 | 29.52 | 29.57 | 28.59 | 28.65 | 3,347,706 | -1.14(-3.83%) |
Dec 07, 2011 | 28.98 | 29.90 | 28.82 | 29.78 | 3,222,866 | +0.65(+2.25%) |
Dec 06, 2011 | 28.74 | 29.34 | 28.32 | 29.13 | 5,466,582 | +0.38(+1.32%) |
Dec 05, 2011 | 28.36 | 28.82 | 28.17 | 28.75 | 3,205,347 | +0.82(+2.93%) |
Dec 02, 2011 | 27.59 | 28.15 | 27.52 | 27.93 | 2,794,123 | +0.69(+2.52%) |
Dec 01, 2011 | 27.28 | 27.46 | 27.01 | 27.25 | 1,741,752 | -0.22(-0.80%) |
Nov 30, 2011 | 26.72 | 27.51 | 26.44 | 27.47 | 3,967,612 | +1.64(+6.33%) |
Nov 29, 2011 | 26.00 | 26.12 | 25.71 | 25.83 | 1,754,461 | -0.14(-0.53%) |
Nov 28, 2011 | 26.33 | 26.58 | 25.65 | 25.97 | 2,966,080 | +0.36(+1.43%) |
Nov 25, 2011 | 25.47 | 26.05 | 25.45 | 25.61 | 935,524 | -0.01(-0.06%) |
Nov 23, 2011 | 26.06 | 26.12 | 25.55 | 25.62 | 2,958,343 | -0.66(-2.50%) |
Nov 22, 2011 | 26.70 | 26.79 | 26.28 | 26.28 | 2,093,882 | -0.47(-1.77%) |
Nov 21, 2011 | 26.54 | 26.88 | 26.45 | 26.75 | 3,212,098 | -0.21(-0.79%) |
Nov 18, 2011 | 27.28 | 27.36 | 26.81 | 26.96 | 2,661,418 | -0.11(-0.40%) |
Nov 17, 2011 | 27.63 | 27.75 | 26.92 | 27.07 | 2,793,563 | -0.57(-2.06%) |
Nov 16, 2011 | 28.20 | 28.30 | 27.56 | 27.64 | 3,304,923 | -0.89(-3.12%) |
Nov 15, 2011 | 28.31 | 28.68 | 28.01 | 28.53 | 2,116,085 | +0.20(+0.70%) |
Nov 14, 2011 | 29.12 | 29.20 | 28.06 | 28.33 | 2,594,096 | -0.88(-3.00%) |
Nov 11, 2011 | 28.83 | 29.32 | 28.76 | 29.21 | 1,824,601 | +0.88(+3.09%) |
Nov 10, 2011 | 28.55 | 28.65 | 28.06 | 28.33 | 2,223,380 | +0.22(+0.78%) |
Nov 09, 2011 | 28.98 | 28.99 | 28.05 | 28.12 | 2,585,515 | -1.66(-5.59%) |
Nov 08, 2011 | 29.40 | 29.84 | 29.14 | 29.78 | 1,877,156 | +0.57(+1.95%) |
Nov 07, 2011 | 28.98 | 29.28 | 28.66 | 29.21 | 1,411,829 | +0.26(+0.88%) |
Nov 04, 2011 | 29.30 | 29.32 | 28.56 | 28.96 | 2,602,060 | -0.66(-2.24%) |
Nov 03, 2011 | 29.35 | 29.68 | 28.52 | 29.62 | 2,676,349 | +0.63(+2.19%) |
Nov 02, 2011 | 28.74 | 29.23 | 28.56 | 28.98 | 2,109,798 | +0.74(+2.61%) |
Nov 01, 2011 | 28.60 | 28.93 | 28.21 | 28.25 | 3,880,499 | -1.29(-4.37%) |
Oct 31, 2011 | 30.21 | 30.29 | 29.54 | 29.54 | 3,298,785 | -1.13(-3.69%) |
Oct 28, 2011 | 30.86 | 30.86 | 30.38 | 30.67 | 2,400,031 | -0.29(-0.94%) |
Oct 27, 2011 | 30.28 | 31.17 | 30.09 | 30.96 | 4,099,265 | +1.88(+6.45%) |
Oct 26, 2011 | 29.13 | 29.38 | 28.58 | 29.09 | 3,491,009 | +0.34(+1.19%) |
Oct 25, 2011 | 29.39 | 29.39 | 28.70 | 28.74 | 3,049,414 | -0.90(-3.03%) |
Oct 24, 2011 | 29.13 | 29.93 | 29.10 | 29.64 | 3,631,508 | +0.45(+1.55%) |
Oct 21, 2011 | 28.55 | 29.19 | 28.46 | 29.19 | 4,962,345 | +1.01(+3.57%) |
Oct 20, 2011 | 27.67 | 28.34 | 27.33 | 28.18 | 3,254,218 | +0.50(+1.79%) |
Oct 19, 2011 | 28.51 | 28.98 | 27.58 | 27.69 | 5,088,067 | -0.62(-2.19%) |
Oct 18, 2011 | 27.50 | 28.51 | 27.33 | 28.31 | 7,076,121 | +1.19(+4.39%) |
Oct 17, 2011 | 26.88 | 27.33 | 26.76 | 27.12 | 4,541,580 | +0.16(+0.60%) |
Oct 14, 2011 | 27.27 | 27.33 | 26.56 | 26.96 | 3,700,028 | +0.06(+0.22%) |
Oct 13, 2011 | 27.53 | 27.61 | 26.61 | 26.90 | 3,877,298 | -0.86(-3.10%) |
Oct 12, 2011 | 27.44 | 28.18 | 27.28 | 27.76 | 2,916,657 | +0.53(+1.93%) |
Oct 11, 2011 | 27.09 | 27.39 | 26.67 | 27.23 | 2,818,265 | -0.09(-0.35%) |
Oct 10, 2011 | 26.70 | 27.34 | 26.56 | 27.33 | 2,759,706 | +1.29(+4.96%) |
Oct 07, 2011 | 27.05 | 27.24 | 25.94 | 26.04 | 4,130,910 | -0.76(-2.83%) |
Oct 06, 2011 | 26.69 | 26.86 | 25.97 | 26.79 | 2,940,138 | +0.25(+0.93%) |
Oct 05, 2011 | 26.01 | 26.69 | 25.81 | 26.55 | 4,167,509 | +0.26(+0.97%) |
Oct 04, 2011 | 24.41 | 26.31 | 24.23 | 26.29 | 5,606,640 | +1.47(+5.91%) |
Oct 03, 2011 | 25.21 | 25.67 | 24.71 | 24.82 | 4,316,354 | -0.71(-2.77%) |
Sep 30, 2011 | 25.82 | 26.08 | 25.53 | 25.53 | 3,313,409 | -0.75(-2.86%) |
Sep 29, 2011 | 25.96 | 26.29 | 25.56 | 26.28 | 3,688,097 | +0.89(+3.51%) |
Sep 28, 2011 | 26.04 | 26.18 | 25.39 | 25.39 | 3,550,553 | -0.59(-2.28%) |
Sep 27, 2011 | 26.22 | 26.78 | 25.79 | 25.98 | 3,479,230 | +0.39(+1.51%) |
Sep 26, 2011 | 25.28 | 25.63 | 24.82 | 25.60 | 2,855,955 | +0.58(+2.30%) |
Sep 23, 2011 | 24.79 | 25.51 | 24.55 | 25.02 | 3,140,544 | +0.18(+0.73%) |
Sep 22, 2011 | 24.78 | 25.05 | 24.46 | 24.84 | 5,634,833 | -0.58(-2.30%) |
Sep 21, 2011 | 26.13 | 26.25 | 25.42 | 25.42 | 4,317,570 | -0.59(-2.27%) |
Sep 20, 2011 | 26.13 | 26.36 | 26.01 | 26.01 | 2,409,433 | -0.02(-0.08%) |
Sep 19, 2011 | 26.60 | 26.66 | 25.80 | 26.04 | 2,876,207 | -0.97(-3.59%) |
Sep 16, 2011 | 27.19 | 27.39 | 26.67 | 27.01 | 3,883,527 | -0.14(-0.51%) |
Sep 15, 2011 | 26.97 | 27.25 | 26.64 | 27.15 | 3,246,862 | +0.46(+1.72%) |
Sep 14, 2011 | 26.31 | 27.01 | 25.77 | 26.69 | 2,574,337 | +0.59(+2.27%) |
Sep 13, 2011 | 26.32 | 26.63 | 25.89 | 26.09 | 2,793,231 | -0.12(-0.47%) |
Sep 12, 2011 | 25.57 | 26.25 | 25.31 | 26.22 | 3,047,597 | +0.30(+1.15%) |
Sep 09, 2011 | 26.28 | 26.66 | 25.74 | 25.92 | 3,412,312 | -0.67(-2.53%) |
Sep 08, 2011 | 27.01 | 27.22 | 26.52 | 26.59 | 2,678,893 | -0.72(-2.62%) |
Sep 07, 2011 | 26.47 | 27.31 | 26.39 | 27.31 | 2,065,634 | +1.23(+4.70%) |
Sep 06, 2011 | 25.54 | 26.13 | 25.43 | 26.08 | 3,538,475 | -0.38(-1.42%) |
Sep 02, 2011 | 26.95 | 27.04 | 26.41 | 26.46 | 2,539,842 | -1.08(-3.92%) |
Sep 01, 2011 | 27.93 | 28.14 | 27.52 | 27.54 | 4,338,079 | -0.29(-1.04%) |
Aug 31, 2011 | 28.08 | 28.25 | 27.59 | 27.82 | 5,294,136 | -0.11(-0.39%) |
Aug 30, 2011 | 27.86 | 28.11 | 27.50 | 27.93 | 2,405,461 | -0.18(-0.64%) |
Aug 29, 2011 | 27.33 | 28.12 | 27.26 | 28.11 | 8,038,206 | +1.15(+4.27%) |
Aug 26, 2011 | 26.72 | 27.28 | 26.21 | 26.96 | 4,607,945 | +0.04(+0.13%) |
Aug 25, 2011 | 27.56 | 28.00 | 26.54 | 26.93 | 7,331,301 | -0.21(-0.77%) |
Aug 24, 2011 | 26.07 | 27.16 | 25.98 | 27.14 | 2,729,500 | +0.91(+3.48%) |
Aug 23, 2011 | 25.46 | 26.45 | 25.25 | 26.22 | 4,805,899 | +0.80(+3.16%) |
Aug 22, 2011 | 25.71 | 25.83 | 25.33 | 25.42 | 3,848,636 | +0.23(+0.92%) |
Aug 19, 2011 | 25.30 | 26.03 | 25.13 | 25.19 | 3,585,250 | -0.41(-1.60%) |
Aug 18, 2011 | 26.21 | 26.25 | 25.42 | 25.60 | 4,617,689 | -1.38(-5.11%) |
Aug 17, 2011 | 27.16 | 27.25 | 26.77 | 26.98 | 2,311,337 | +0.02(+0.08%) |
Aug 16, 2011 | 26.97 | 27.32 | 26.67 | 26.96 | 3,246,047 | -0.30(-1.09%) |
Aug 15, 2011 | 26.81 | 27.26 | 26.81 | 27.25 | 3,790,471 | +0.67(+2.51%) |
Aug 12, 2011 | 27.19 | 27.60 | 26.43 | 26.59 | 4,857,650 | -0.33(-1.21%) |
Aug 11, 2011 | 25.96 | 27.15 | 25.86 | 26.91 | 10,302,013 | +0.75(+2.85%) |
Aug 10, 2011 | 27.62 | 27.62 | 26.04 | 26.17 | 9,437,881 | -2.11(-7.45%) |
Aug 09, 2011 | 27.87 | 28.32 | 26.80 | 28.27 | 8,203,326 | +1.01(+3.69%) |
Aug 08, 2011 | 29.46 | 29.85 | 27.17 | 27.27 | 7,752,949 | -2.64(-8.84%) |
Aug 05, 2011 | 30.16 | 30.30 | 29.29 | 29.91 | 4,996,709 | +0.16(+0.54%) |
Aug 04, 2011 | 31.10 | 31.16 | 29.71 | 29.75 | 4,539,877 | -1.64(-5.24%) |
Aug 03, 2011 | 31.17 | 31.50 | 30.81 | 31.40 | 1,848,777 | +0.22(+0.72%) |
Aug 02, 2011 | 32.13 | 32.24 | 31.14 | 31.17 | 2,424,647 | -1.26(-3.89%) |
Aug 01, 2011 | 32.82 | 33.13 | 32.17 | 32.43 | 2,542,551 | -0.09(-0.28%) |
Jul 29, 2011 | 32.07 | 32.68 | 31.92 | 32.52 | 2,639,142 | +0.19(+0.59%) |
Jul 28, 2011 | 32.58 | 32.95 | 32.32 | 32.33 | 1,843,654 | -0.16(-0.49%) |
Jul 27, 2011 | 32.87 | 32.93 | 32.45 | 32.49 | 2,537,585 | -0.54(-1.62%) |
Jul 26, 2011 | 33.07 | 33.21 | 32.82 | 33.02 | 1,605,836 | +0.02(+0.07%) |
Jul 25, 2011 | 33.05 | 33.17 | 32.87 | 33.00 | 2,385,502 | -0.25(-0.76%) |
Jul 22, 2011 | 33.10 | 33.31 | 32.79 | 33.26 | 3,426,068 | +0.05(+0.15%) |
Jul 21, 2011 | 32.08 | 33.22 | 31.87 | 33.21 | 4,161,542 | +1.20(+3.76%) |
Jul 20, 2011 | 31.79 | 33.03 | 31.65 | 32.00 | 4,902,903 | +0.40(+1.26%) |
Jul 19, 2011 | 31.54 | 31.75 | 31.13 | 31.61 | 4,954,410 | +0.18(+0.58%) |
Jul 18, 2011 | 31.93 | 31.98 | 31.29 | 31.42 | 3,477,581 | -0.65(-2.03%) |
Jul 15, 2011 | 32.29 | 32.41 | 31.74 | 32.08 | 2,407,765 | -0.11(-0.34%) |
Jul 14, 2011 | 32.91 | 33.01 | 32.09 | 32.18 | 2,690,105 | -0.65(-1.98%) |
Jul 13, 2011 | 32.90 | 33.31 | 32.82 | 32.84 | 1,492,550 | +0.02(+0.07%) |
Jul 12, 2011 | 32.43 | 33.19 | 32.42 | 32.81 | 1,950,635 | +0.24(+0.73%) |
Jul 11, 2011 | 32.88 | 32.95 | 32.34 | 32.58 | 2,526,711 | -0.64(-1.94%) |
Jul 08, 2011 | 33.35 | 33.47 | 33.09 | 33.22 | 2,084,030 | -0.53(-1.57%) |
Jul 07, 2011 | 33.54 | 34.02 | 33.50 | 33.75 | 2,097,393 | +0.43(+1.30%) |
Jul 06, 2011 | 33.06 | 33.43 | 32.91 | 33.31 | 2,308,797 | +0.17(+0.50%) |
Jul 05, 2011 | 33.61 | 33.62 | 33.09 | 33.15 | 1,740,272 | -0.53(-1.57%) |
Jul 01, 2011 | 33.31 | 33.77 | 33.21 | 33.68 | 2,017,400 | +0.39(+1.17%) |
Jun 30, 2011 | 33.56 | 33.56 | 33.04 | 33.29 | 2,274,636 | -0.13(-0.39%) |
Jun 29, 2011 | 32.92 | 33.53 | 32.84 | 33.42 | 3,152,725 | +0.64(+1.94%) |
Jun 28, 2011 | 32.89 | 32.97 | 32.56 | 32.78 | 1,548,422 | -0.01(-0.04%) |
Jun 27, 2011 | 32.63 | 33.07 | 32.57 | 32.79 | 1,724,204 | +0.22(+0.67%) |
Jun 24, 2011 | 32.95 | 33.11 | 32.29 | 32.58 | 6,777,651 | -0.38(-1.16%) |
Jun 23, 2011 | 33.11 | 33.19 | 32.74 | 32.96 | 2,344,776 | -0.53(-1.58%) |
Jun 22, 2011 | 33.70 | 33.87 | 33.46 | 33.49 | 1,763,968 | -0.43(-1.26%) |
Jun 21, 2011 | 33.85 | 34.00 | 33.71 | 33.92 | 1,413,988 | +0.20(+0.58%) |
Jun 20, 2011 | 33.72 | 33.87 | 33.67 | 33.72 | 1,459,871 | -0.17(-0.49%) |
Jun 17, 2011 | 33.94 | 34.01 | 33.57 | 33.89 | 3,224,298 | +0.32(+0.95%) |
Jun 16, 2011 | 33.60 | 33.97 | 33.46 | 33.57 | 2,719,520 | -0.01(-0.02%) |
Jun 15, 2011 | 34.11 | 34.14 | 33.46 | 33.58 | 3,341,157 | -0.78(-2.28%) |
Jun 14, 2011 | 34.54 | 34.76 | 34.31 | 34.36 | 1,749,341 | +0.10(+0.30%) |
Jun 13, 2011 | 33.94 | 34.35 | 33.80 | 34.26 | 2,006,732 | +0.39(+1.14%) |
Jun 10, 2011 | 34.08 | 34.18 | 33.51 | 33.87 | 1,895,088 | -0.42(-1.24%) |
Jun 09, 2011 | 33.73 | 34.40 | 33.57 | 34.29 | 1,794,237 | +0.68(+2.03%) |
Jun 08, 2011 | 33.68 | 33.97 | 33.52 | 33.61 | 1,843,236 | -0.07(-0.19%) |
Jun 07, 2011 | 33.96 | 34.10 | 33.67 | 33.68 | 1,569,378 | -0.21(-0.62%) |
Jun 06, 2011 | 34.04 | 34.10 | 33.72 | 33.89 | 1,753,057 | -0.12(-0.34%) |
Jun 03, 2011 | 33.80 | 34.36 | 33.78 | 34.00 | 1,799,192 | -0.99(-2.84%) |
May 24, 2011 | 34.97 | 35.12 | 34.43 | 34.99 | 2,113,543 | +0.06(+0.16%) |
May 23, 2011 | 34.84 | 35.08 | 34.78 | 34.94 | 1,660,081 | -0.29(-0.82%) |
May 20, 2011 | 35.49 | 35.65 | 35.20 | 35.22 | 1,589,601 | -0.37(-1.03%) |
May 19, 2011 | 35.77 | 35.81 | 35.48 | 35.59 | 1,453,454 | -0.04(-0.10%) |
May 18, 2011 | 35.33 | 35.66 | 35.17 | 35.63 | 1,382,441 | +0.32(+0.92%) |
May 17, 2011 | 34.83 | 35.38 | 34.68 | 35.30 | 1,610,825 | +0.30(+0.84%) |
May 16, 2011 | 34.66 | 35.15 | 34.59 | 35.01 | 2,047,579 | +0.28(+0.81%) |
May 13, 2011 | 35.27 | 35.27 | 34.55 | 34.73 | 2,135,305 | -0.42(-1.19%) |
May 12, 2011 | 34.78 | 35.16 | 34.57 | 35.15 | 2,074,064 | +0.28(+0.81%) |
May 11, 2011 | 35.43 | 35.51 | 34.84 | 34.86 | 1,942,132 | -0.61(-1.72%) |
May 10, 2011 | 34.91 | 35.53 | 34.86 | 35.48 | 2,826,591 | +0.55(+1.59%) |
May 09, 2011 | 34.82 | 34.95 | 34.61 | 34.92 | 1,989,269 | +0.06(+0.17%) |
May 06, 2011 | 35.28 | 35.41 | 34.78 | 34.86 | 2,359,365 | -0.14(-0.41%) |
May 05, 2011 | 35.22 | 35.42 | 34.97 | 35.01 | 2,641,937 | -0.38(-1.08%) |
May 04, 2011 | 35.58 | 35.64 | 35.10 | 35.39 | 2,637,992 | -0.15(-0.43%) |
May 03, 2011 | 35.31 | 35.63 | 35.17 | 35.54 | 2,328,568 | +0.15(+0.43%) |
May 02, 2011 | 35.42 | 36.14 | 35.35 | 35.39 | 2,874,029 | -0.60(-1.66%) |
Apr 29, 2011 | 35.81 | 36.03 | 35.61 | 35.99 | 1,476,752 | +0.05(+0.14%) |
Apr 28, 2011 | 35.79 | 35.94 | 35.58 | 35.94 | 1,930,989 | +0.04(+0.10%) |
Apr 27, 2011 | 35.81 | 35.90 | 35.63 | 35.90 | 1,730,829 | +0.16(+0.44%) |
Apr 26, 2011 | 35.40 | 35.78 | 35.25 | 35.74 | 2,554,180 | +0.48(+1.37%) |
Apr 25, 2011 | 35.38 | 35.58 | 35.07 | 35.26 | 2,965,869 | -0.29(-0.81%) |
Apr 21, 2011 | 35.42 | 35.73 | 35.27 | 35.55 | 1,868,416 | +0.25(+0.71%) |
Apr 20, 2011 | 35.43 | 35.70 | 35.03 | 35.30 | 3,741,024 | +0.26(+0.74%) |
Apr 19, 2011 | 36.43 | 36.92 | 35.02 | 35.04 | 7,324,495 | -1.97(-5.31%) |
Apr 18, 2011 | 37.03 | 37.07 | 36.61 | 37.00 | 2,044,629 | -0.27(-0.73%) |
Apr 15, 2011 | 37.33 | 37.46 | 37.06 | 37.28 | 1,436,705 | +0.11(+0.30%) |
Apr 14, 2011 | 36.92 | 37.28 | 36.77 | 37.16 | 1,285,519 | -0.00(-0.01%) |
Apr 13, 2011 | 37.66 | 37.76 | 37.09 | 37.17 | 1,933,365 | -0.24(-0.63%) |
Apr 12, 2011 | 37.46 | 37.56 | 37.23 | 37.41 | 1,650,816 | -0.29(-0.76%) |
Apr 11, 2011 | 37.61 | 37.84 | 37.54 | 37.69 | 1,480,731 | +0.17(+0.46%) |
Apr 08, 2011 | 37.79 | 37.79 | 37.46 | 37.52 | 1,448,264 | -0.09(-0.23%) |
Apr 07, 2011 | 37.58 | 37.67 | 37.24 | 37.61 | 1,620,671 | -0.07(-0.19%) |
Apr 06, 2011 | 37.36 | 37.69 | 37.27 | 37.68 | 1,123,094 | +0.46(+1.24%) |
Apr 05, 2011 | 37.10 | 37.36 | 37.10 | 37.22 | 1,330,250 | -0.08(-0.21%) |
Apr 04, 2011 | 37.34 | 37.42 | 37.15 | 37.30 | 1,355,353 | +0.09(+0.23%) |