Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 33.97 | 34.27 | 33.83 | 34.09 | 1,285,395 | +0.13(+0.38%) |
Dec 29, 2011 | 33.71 | 34.03 | 33.65 | 33.96 | 1,225,463 | +0.23(+0.68%) |
Dec 28, 2011 | 34.03 | 34.05 | 33.67 | 33.73 | 712,405 | -0.34(-1.00%) |
Dec 27, 2011 | 33.66 | 34.18 | 33.66 | 34.07 | 499,543 | +0.26(+0.78%) |
Dec 23, 2011 | 33.85 | 33.85 | 33.66 | 33.81 | 519,091 | +0.18(+0.52%) |
Dec 21, 2011 | 33.35 | 33.68 | 33.19 | 33.63 | 651,806 | +0.13(+0.39%) |
Dec 20, 2011 | 33.01 | 33.53 | 33.01 | 33.50 | 990,393 | +0.82(+2.51%) |
Dec 19, 2011 | 32.75 | 33.24 | 32.61 | 32.68 | 528,516 | -0.02(-0.07%) |
Dec 16, 2011 | 32.58 | 32.97 | 32.58 | 32.70 | 1,391,448 | +0.14(+0.43%) |
Dec 15, 2011 | 32.56 | 32.70 | 32.38 | 32.56 | 1,737,070 | +0.18(+0.57%) |
Dec 14, 2011 | 32.26 | 32.55 | 32.21 | 32.38 | 1,163,685 | -0.10(-0.31%) |
Dec 13, 2011 | 33.12 | 33.16 | 32.35 | 32.48 | 1,526,663 | -0.40(-1.20%) |
Dec 12, 2011 | 33.00 | 33.00 | 32.68 | 32.88 | 1,241,301 | -0.33(-0.98%) |
Dec 09, 2011 | 32.72 | 33.31 | 32.72 | 33.20 | 890,861 | +0.58(+1.76%) |
Dec 08, 2011 | 33.14 | 33.19 | 32.55 | 32.63 | 1,441,450 | -0.53(-1.59%) |
Dec 07, 2011 | 33.03 | 33.29 | 32.76 | 33.16 | 1,059,132 | -0.12(-0.37%) |
Dec 06, 2011 | 33.18 | 33.41 | 33.11 | 33.28 | 869,871 | -0.01(-0.04%) |
Dec 05, 2011 | 33.77 | 33.77 | 33.17 | 33.29 | 1,788,220 | +0.05(+0.16%) |
Dec 02, 2011 | 33.86 | 33.86 | 33.21 | 33.24 | 2,129,370 | -0.22(-0.64%) |
Dec 01, 2011 | 33.42 | 33.56 | 33.24 | 33.46 | 1,258,198 | +0.07(+0.21%) |
Nov 30, 2011 | 32.92 | 33.44 | 32.90 | 33.39 | 2,962,072 | +1.04(+3.22%) |
Nov 29, 2011 | 32.57 | 32.57 | 32.19 | 32.35 | 1,165,678 | +0.03(+0.08%) |
Nov 28, 2011 | 32.16 | 32.38 | 31.72 | 32.32 | 1,799,828 | +1.08(+3.45%) |
Nov 25, 2011 | 31.46 | 31.54 | 31.23 | 31.24 | 246,655 | -0.31(-0.97%) |
Nov 23, 2011 | 31.70 | 31.92 | 31.51 | 31.55 | 1,275,269 | -0.49(-1.52%) |
Nov 22, 2011 | 31.52 | 32.16 | 31.52 | 32.03 | 2,517,814 | +0.43(+1.36%) |
Nov 21, 2011 | 31.51 | 31.76 | 31.35 | 31.60 | 4,048,934 | +1.44(+4.78%) |
Nov 18, 2011 | 30.35 | 30.59 | 30.10 | 30.16 | 1,965,565 | -0.21(-0.70%) |
Nov 17, 2011 | 30.57 | 30.78 | 30.11 | 30.38 | 1,716,035 | -0.26(-0.86%) |
Nov 16, 2011 | 30.85 | 31.16 | 30.52 | 30.64 | 2,424,155 | -0.45(-1.45%) |
Nov 15, 2011 | 30.82 | 31.21 | 30.76 | 31.09 | 1,174,604 | +0.10(+0.34%) |
Nov 14, 2011 | 30.88 | 31.10 | 30.78 | 30.99 | 1,168,849 | -0.06(-0.18%) |
Nov 11, 2011 | 30.72 | 31.16 | 30.72 | 31.04 | 1,865,365 | +0.50(+1.63%) |
Nov 10, 2011 | 30.83 | 30.98 | 30.19 | 30.55 | 1,590,731 | -0.02(-0.07%) |
Nov 09, 2011 | 30.69 | 31.14 | 30.49 | 30.57 | 1,398,614 | -0.85(-2.69%) |
Nov 08, 2011 | 31.64 | 31.64 | 30.93 | 31.41 | 1,198,498 | -0.04(-0.11%) |
Nov 07, 2011 | 31.53 | 31.59 | 30.90 | 31.45 | 1,387,254 | +0.09(+0.29%) |
Nov 04, 2011 | 31.63 | 31.64 | 31.15 | 31.36 | 1,416,812 | -0.50(-1.58%) |
Nov 03, 2011 | 31.69 | 31.92 | 31.28 | 31.86 | 1,900,812 | +0.39(+1.22%) |
Nov 02, 2011 | 31.80 | 31.87 | 31.11 | 31.48 | 1,482,679 | +0.05(+0.17%) |
Nov 01, 2011 | 31.64 | 31.79 | 31.11 | 31.42 | 2,736,966 | -0.67(-2.08%) |
Oct 31, 2011 | 32.49 | 32.52 | 32.06 | 32.09 | 1,974,613 | -0.65(-2.00%) |
Oct 28, 2011 | 32.76 | 32.85 | 32.56 | 32.74 | 1,514,652 | +0.13(+0.41%) |
Oct 27, 2011 | 32.67 | 32.83 | 32.17 | 32.61 | 3,087,844 | +0.64(+2.01%) |
Oct 26, 2011 | 31.74 | 32.13 | 31.22 | 31.97 | 1,572,193 | +0.49(+1.57%) |
Oct 25, 2011 | 32.01 | 32.19 | 31.39 | 31.47 | 2,328,084 | -0.83(-2.57%) |
Oct 24, 2011 | 31.89 | 32.39 | 31.79 | 32.30 | 1,479,324 | +0.54(+1.70%) |
Oct 21, 2011 | 31.60 | 32.02 | 31.19 | 31.76 | 3,164,829 | +0.44(+1.42%) |
Oct 20, 2011 | 31.20 | 31.41 | 30.76 | 31.32 | 1,303,716 | +0.25(+0.79%) |
Oct 19, 2011 | 31.23 | 31.68 | 31.03 | 31.07 | 1,109,358 | -0.29(-0.94%) |
Oct 18, 2011 | 31.16 | 31.60 | 30.66 | 31.37 | 1,024,732 | +0.24(+0.77%) |
Oct 17, 2011 | 31.49 | 31.74 | 31.04 | 31.13 | 1,105,394 | -0.65(-2.06%) |
Oct 14, 2011 | 31.97 | 31.97 | 31.48 | 31.78 | 917,489 | +0.10(+0.32%) |
Oct 13, 2011 | 31.26 | 31.79 | 31.18 | 31.68 | 1,333,056 | +0.49(+1.57%) |
Oct 12, 2011 | 31.78 | 31.78 | 31.16 | 31.19 | 1,721,857 | -0.25(-0.78%) |
Oct 11, 2011 | 31.27 | 31.77 | 31.27 | 31.44 | 597,294 | -0.05(-0.15%) |
Oct 10, 2011 | 31.17 | 31.61 | 31.12 | 31.48 | 775,922 | +0.74(+2.42%) |
Oct 07, 2011 | 31.25 | 31.25 | 30.67 | 30.74 | 1,615,259 | -0.62(-1.99%) |
Oct 06, 2011 | 30.87 | 31.41 | 30.47 | 31.36 | 1,796,706 | +0.72(+2.33%) |
Oct 05, 2011 | 29.95 | 30.74 | 29.59 | 30.65 | 1,950,370 | +0.88(+2.95%) |
Oct 04, 2011 | 28.75 | 29.83 | 28.64 | 29.77 | 3,111,148 | +0.65(+2.24%) |
Oct 03, 2011 | 30.17 | 30.53 | 29.08 | 29.11 | 2,207,060 | -1.38(-4.53%) |
Sep 30, 2011 | 30.43 | 30.98 | 30.29 | 30.50 | 2,923,071 | -0.25(-0.81%) |
Sep 29, 2011 | 31.37 | 31.37 | 29.99 | 30.74 | 1,206,430 | +0.02(+0.07%) |
Sep 28, 2011 | 31.72 | 31.83 | 30.71 | 30.72 | 1,662,353 | -0.86(-2.72%) |
Sep 27, 2011 | 31.85 | 32.01 | 31.43 | 31.58 | 3,015,303 | +0.46(+1.49%) |
Sep 26, 2011 | 31.15 | 31.30 | 30.43 | 31.12 | 3,780,711 | +0.15(+0.49%) |
Sep 23, 2011 | 30.53 | 31.09 | 30.52 | 30.97 | 2,948,450 | +0.22(+0.71%) |
Sep 22, 2011 | 30.71 | 31.15 | 30.28 | 30.75 | 4,089,986 | -0.85(-2.70%) |
Sep 21, 2011 | 32.22 | 32.48 | 31.59 | 31.60 | 1,750,817 | -0.57(-1.76%) |
Sep 20, 2011 | 31.89 | 32.52 | 31.85 | 32.17 | 3,145,104 | +0.27(+0.84%) |
Sep 19, 2011 | 31.59 | 32.15 | 31.37 | 31.90 | 3,021,771 | -0.09(-0.30%) |
Sep 16, 2011 | 31.88 | 32.20 | 31.73 | 31.99 | 1,830,368 | +0.03(+0.08%) |
Sep 15, 2011 | 32.04 | 32.04 | 31.47 | 31.97 | 2,124,060 | +0.34(+1.07%) |
Sep 14, 2011 | 31.61 | 32.01 | 31.02 | 31.63 | 3,146,337 | +0.31(+0.99%) |
Sep 13, 2011 | 30.87 | 31.43 | 30.85 | 31.32 | 2,959,504 | +0.40(+1.30%) |
Sep 12, 2011 | 30.21 | 30.91 | 30.21 | 30.91 | 2,041,206 | +0.24(+0.77%) |
Sep 09, 2011 | 31.30 | 31.41 | 30.51 | 30.68 | 2,523,259 | -0.94(-2.98%) |
Sep 08, 2011 | 31.58 | 32.00 | 31.31 | 31.62 | 1,380,419 | -0.05(-0.16%) |
Sep 07, 2011 | 31.12 | 31.68 | 31.05 | 31.67 | 1,872,289 | +0.90(+2.93%) |
Sep 06, 2011 | 29.57 | 30.82 | 29.57 | 30.77 | 1,647,155 | +0.44(+1.44%) |
Sep 02, 2011 | 30.56 | 31.09 | 30.22 | 30.33 | 1,895,127 | -0.62(-2.01%) |
Sep 01, 2011 | 31.37 | 31.74 | 30.85 | 30.95 | 1,113,493 | -0.48(-1.52%) |
Aug 31, 2011 | 31.68 | 31.93 | 31.15 | 31.43 | 1,256,618 | +0.02(+0.06%) |
Aug 30, 2011 | 30.77 | 31.58 | 30.77 | 31.41 | 921,336 | +0.32(+1.02%) |
Aug 29, 2011 | 30.47 | 31.10 | 30.36 | 31.09 | 1,491,183 | +1.00(+3.33%) |
Aug 26, 2011 | 29.15 | 30.16 | 28.78 | 30.09 | 1,910,402 | +0.66(+2.24%) |
Aug 25, 2011 | 29.94 | 30.23 | 29.36 | 29.43 | 2,029,651 | -0.69(-2.30%) |
Aug 24, 2011 | 29.70 | 30.12 | 29.40 | 30.12 | 1,866,565 | +0.20(+0.68%) |
Aug 23, 2011 | 28.90 | 29.95 | 28.65 | 29.92 | 2,123,530 | +1.14(+3.95%) |
Aug 22, 2011 | 29.70 | 29.70 | 28.65 | 28.78 | 1,715,554 | -0.13(-0.44%) |
Aug 19, 2011 | 28.49 | 29.33 | 28.49 | 28.91 | 2,015,904 | +0.04(+0.14%) |
Aug 18, 2011 | 29.42 | 29.55 | 28.63 | 28.87 | 2,626,995 | -1.42(-4.70%) |
Aug 17, 2011 | 30.46 | 30.85 | 29.94 | 30.30 | 2,844,185 | -0.16(-0.54%) |
Aug 16, 2011 | 30.06 | 30.66 | 30.06 | 30.46 | 3,357,350 | -0.13(-0.43%) |
Aug 15, 2011 | 29.74 | 30.61 | 29.74 | 30.59 | 2,292,212 | +0.94(+3.18%) |
Aug 12, 2011 | 29.44 | 29.88 | 29.07 | 29.65 | 1,687,705 | +0.63(+2.17%) |
Aug 11, 2011 | 27.81 | 29.37 | 27.81 | 29.02 | 3,919,449 | +1.10(+3.93%) |
Aug 10, 2011 | 28.59 | 28.96 | 27.88 | 27.92 | 5,179,579 | -1.42(-4.85%) |
Aug 09, 2011 | 28.97 | 29.40 | 27.43 | 29.34 | 8,172,277 | +1.65(+5.96%) |
Aug 08, 2011 | 28.55 | 29.04 | 27.45 | 27.69 | 8,139,365 | -1.82(-6.18%) |
Aug 05, 2011 | 29.95 | 30.23 | 28.63 | 29.52 | 6,684,525 | -0.32(-1.06%) |
Aug 04, 2011 | 31.70 | 31.70 | 29.81 | 29.83 | 8,109,238 | -2.55(-7.88%) |
Aug 03, 2011 | 32.32 | 32.55 | 31.26 | 32.38 | 7,058,786 | -0.03(-0.09%) |
Aug 02, 2011 | 33.23 | 33.65 | 32.38 | 32.41 | 4,994,469 | -1.03(-3.09%) |
Aug 01, 2011 | 34.50 | 34.60 | 33.16 | 33.45 | 2,667,762 | -0.50(-1.46%) |
Jul 29, 2011 | 33.48 | 34.16 | 33.27 | 33.94 | 1,323,022 | +0.16(+0.46%) |
Jul 28, 2011 | 33.58 | 34.47 | 33.58 | 33.79 | 2,780,105 | +0.06(+0.17%) |
Jul 27, 2011 | 34.53 | 34.53 | 33.61 | 33.73 | 4,937,745 | -0.97(-2.80%) |
Jul 26, 2011 | 35.04 | 35.04 | 34.64 | 34.70 | 952,452 | -0.37(-1.06%) |
Jul 25, 2011 | 35.35 | 35.45 | 35.04 | 35.07 | 434,735 | -0.58(-1.64%) |
Jul 22, 2011 | 35.63 | 35.73 | 35.42 | 35.65 | 420,382 | +0.17(+0.48%) |
Jul 21, 2011 | 35.07 | 35.61 | 35.07 | 35.48 | 1,433,063 | +0.52(+1.49%) |
Jul 20, 2011 | 35.32 | 35.38 | 34.80 | 34.97 | 444,028 | -0.32(-0.92%) |
Jul 19, 2011 | 34.90 | 35.29 | 34.76 | 35.29 | 4,330,272 | +0.61(+1.75%) |
Jul 18, 2011 | 34.91 | 34.99 | 34.34 | 34.68 | 3,573,248 | -0.40(-1.14%) |
Jul 15, 2011 | 35.16 | 35.17 | 34.88 | 35.08 | 718,184 | -0.07(-0.20%) |
Jul 14, 2011 | 35.43 | 35.76 | 35.06 | 35.15 | 1,643,969 | -0.23(-0.65%) |
Jul 13, 2011 | 35.25 | 35.69 | 35.24 | 35.38 | 1,830,322 | +0.27(+0.77%) |
Jul 12, 2011 | 34.97 | 35.43 | 34.95 | 35.11 | 1,210,819 | -0.03(-0.07%) |
Jul 11, 2011 | 35.64 | 35.64 | 35.01 | 35.13 | 3,514,504 | -0.67(-1.88%) |
Jul 08, 2011 | 35.47 | 35.83 | 35.47 | 35.80 | 774,764 | +0.05(+0.14%) |
Jul 07, 2011 | 35.94 | 35.94 | 35.44 | 35.76 | 729,660 | +0.25(+0.70%) |
Jul 06, 2011 | 35.35 | 35.58 | 35.29 | 35.51 | 796,054 | +0.18(+0.50%) |
Jul 05, 2011 | 35.28 | 35.34 | 35.10 | 35.33 | 1,835,746 | +0.14(+0.41%) |
Jul 01, 2011 | 34.69 | 35.22 | 34.68 | 35.19 | 1,113,334 | +0.34(+0.98%) |
Jun 30, 2011 | 34.94 | 34.99 | 34.80 | 34.84 | 1,114,843 | +0.07(+0.21%) |
Jun 29, 2011 | 34.88 | 34.88 | 34.49 | 34.77 | 2,275,220 | +0.12(+0.35%) |
Jun 28, 2011 | 34.06 | 34.74 | 33.98 | 34.65 | 3,751,061 | +0.59(+1.75%) |
Jun 27, 2011 | 33.67 | 34.07 | 33.50 | 34.06 | 1,261,060 | +0.30(+0.89%) |
Jun 24, 2011 | 33.99 | 33.99 | 33.54 | 33.76 | 866,706 | -0.25(-0.74%) |
Jun 23, 2011 | 33.46 | 34.02 | 33.19 | 34.01 | 2,126,668 | +0.19(+0.55%) |
Jun 22, 2011 | 33.75 | 34.07 | 33.71 | 33.82 | 801,962 | -0.11(-0.33%) |
Jun 21, 2011 | 33.77 | 33.98 | 33.52 | 33.93 | 1,694,797 | +0.44(+1.31%) |
Jun 20, 2011 | 33.52 | 33.65 | 33.16 | 33.50 | 657,863 | +0.30(+0.90%) |
Jun 17, 2011 | 33.57 | 33.71 | 33.14 | 33.20 | 2,021,267 | -0.23(-0.67%) |
Jun 16, 2011 | 33.52 | 33.73 | 33.12 | 33.42 | 1,505,294 | -0.15(-0.44%) |
Jun 15, 2011 | 33.71 | 34.18 | 33.55 | 33.57 | 1,922,658 | -0.38(-1.13%) |
Jun 14, 2011 | 34.06 | 34.09 | 33.72 | 33.95 | 1,185,973 | +0.30(+0.88%) |
Jun 13, 2011 | 33.70 | 34.04 | 33.57 | 33.66 | 1,925,083 | -0.09(-0.28%) |
Jun 10, 2011 | 34.30 | 34.33 | 33.75 | 33.75 | 3,615,861 | -0.65(-1.90%) |
Jun 09, 2011 | 34.47 | 34.74 | 34.14 | 34.40 | 1,568,180 | -0.09(-0.27%) |
Jun 08, 2011 | 34.68 | 34.87 | 34.39 | 34.49 | 1,635,970 | -0.15(-0.42%) |
Jun 07, 2011 | 34.39 | 34.82 | 34.33 | 34.64 | 1,360,115 | +0.41(+1.19%) |
Jun 06, 2011 | 34.78 | 34.85 | 34.21 | 34.23 | 1,842,780 | -0.62(-1.79%) |
Jun 03, 2011 | 34.87 | 35.22 | 34.77 | 34.86 | 1,173,236 | +0.17(+0.48%) |
May 24, 2011 | 35.19 | 35.19 | 34.68 | 34.69 | 1,373,565 | -0.14(-0.39%) |
May 23, 2011 | 35.26 | 35.26 | 34.61 | 34.83 | 1,048,997 | -0.54(-1.52%) |
May 20, 2011 | 35.22 | 35.52 | 35.06 | 35.36 | 1,161,463 | +0.10(+0.30%) |
May 19, 2011 | 35.63 | 35.63 | 35.02 | 35.26 | 1,421,954 | -0.18(-0.51%) |
May 18, 2011 | 35.19 | 35.47 | 35.02 | 35.44 | 381,277 | +0.30(+0.86%) |
May 17, 2011 | 34.81 | 35.15 | 34.76 | 35.14 | 1,008,937 | +0.08(+0.21%) |
May 16, 2011 | 35.47 | 35.52 | 35.03 | 35.06 | 1,210,550 | -0.53(-1.50%) |
May 13, 2011 | 35.84 | 35.94 | 35.45 | 35.59 | 1,271,777 | -0.18(-0.50%) |
May 12, 2011 | 35.11 | 35.80 | 34.96 | 35.77 | 1,804,808 | +0.47(+1.34%) |
May 11, 2011 | 35.61 | 35.61 | 35.02 | 35.30 | 3,672,858 | -0.22(-0.62%) |
May 10, 2011 | 35.37 | 35.54 | 35.14 | 35.52 | 2,293,690 | +0.19(+0.53%) |
May 09, 2011 | 34.95 | 35.40 | 34.87 | 35.33 | 1,046,264 | +0.56(+1.60%) |
May 06, 2011 | 34.54 | 35.09 | 34.54 | 34.78 | 1,199,799 | +0.47(+1.37%) |
May 05, 2011 | 34.65 | 34.76 | 34.23 | 34.31 | 1,066,580 | -0.46(-1.33%) |
May 04, 2011 | 35.00 | 35.22 | 34.54 | 34.77 | 4,356,257 | -0.25(-0.73%) |
May 03, 2011 | 35.15 | 35.35 | 34.82 | 35.02 | 1,004,652 | -0.30(-0.84%) |
May 02, 2011 | 35.37 | 35.67 | 35.17 | 35.32 | 1,457,101 | +0.22(+0.62%) |
Apr 29, 2011 | 35.57 | 35.57 | 35.10 | 35.10 | 615,471 | -0.49(-1.38%) |
Apr 28, 2011 | 35.61 | 35.81 | 35.28 | 35.59 | 2,350,056 | +0.08(+0.22%) |
Apr 27, 2011 | 34.89 | 35.53 | 34.76 | 35.51 | 2,566,548 | +0.82(+2.37%) |
Apr 26, 2011 | 34.18 | 34.82 | 34.18 | 34.69 | 1,672,571 | +0.52(+1.51%) |
Apr 25, 2011 | 34.21 | 34.43 | 33.90 | 34.17 | 482,092 | -0.15(-0.44%) |
Apr 21, 2011 | 34.46 | 34.46 | 34.18 | 34.32 | 1,261,167 | -0.01(-0.02%) |
Apr 20, 2011 | 34.18 | 34.33 | 34.09 | 34.33 | 858,735 | +0.61(+1.80%) |
Apr 19, 2011 | 34.04 | 34.04 | 33.49 | 33.72 | 1,678,751 | -0.15(-0.43%) |
Apr 18, 2011 | 33.77 | 34.12 | 33.52 | 33.87 | 1,177,907 | -0.41(-1.21%) |
Apr 15, 2011 | 33.87 | 34.29 | 33.84 | 34.29 | 859,978 | +0.41(+1.20%) |
Apr 14, 2011 | 33.56 | 33.89 | 33.39 | 33.88 | 2,091,328 | +0.27(+0.80%) |
Apr 13, 2011 | 33.60 | 33.67 | 33.35 | 33.61 | 1,207,636 | +0.30(+0.91%) |
Apr 12, 2011 | 33.32 | 33.36 | 33.13 | 33.31 | 1,330,484 | -0.10(-0.29%) |
Apr 11, 2011 | 33.50 | 33.63 | 33.23 | 33.41 | 1,274,161 | +0.02(+0.06%) |
Apr 08, 2011 | 33.38 | 33.54 | 33.19 | 33.39 | 820,708 | +0.01(+0.02%) |
Apr 07, 2011 | 33.40 | 33.59 | 33.22 | 33.38 | 1,537,396 | -0.08(-0.25%) |
Apr 06, 2011 | 33.65 | 33.73 | 33.31 | 33.47 | 1,839,609 | +0.00(+0.01%) |
Apr 05, 2011 | 33.11 | 33.54 | 33.11 | 33.46 | 2,535,249 | +0.42(+1.28%) |
Apr 04, 2011 | 33.05 | 33.17 | 32.97 | 33.04 | 831,911 | +0.08(+0.25%) |
Apr 01, 2011 | 32.95 | 32.97 | 32.72 | 32.96 | 1,000,706 | +0.24(+0.73%) |
Mar 31, 2011 | 32.52 | 32.74 | 32.52 | 32.72 | 654,965 | +0.20(+0.62%) |
Mar 30, 2011 | 32.25 | 32.59 | 32.25 | 32.52 | 2,235,338 | +0.56(+1.76%) |
Mar 29, 2011 | 31.63 | 31.97 | 31.53 | 31.96 | 2,087,682 | +0.48(+1.54%) |
Mar 28, 2011 | 31.79 | 31.79 | 31.47 | 31.47 | 598,675 | -0.07(-0.23%) |
Mar 25, 2011 | 31.62 | 31.82 | 31.52 | 31.54 | 633,011 | +0.07(+0.22%) |
Mar 24, 2011 | 31.20 | 31.59 | 31.11 | 31.48 | 752,710 | +0.47(+1.51%) |
Mar 23, 2011 | 30.99 | 31.09 | 30.71 | 31.01 | 287,346 | +0.09(+0.29%) |
Mar 22, 2011 | 31.16 | 31.16 | 30.83 | 30.92 | 585,754 | -0.08(-0.25%) |
Mar 21, 2011 | 31.05 | 31.26 | 30.93 | 31.00 | 828,207 | +0.25(+0.81%) |
Mar 18, 2011 | 30.93 | 30.93 | 30.68 | 30.75 | 862,650 | +0.20(+0.64%) |
Mar 17, 2011 | 30.88 | 30.88 | 30.54 | 30.55 | 1,277,746 | +0.10(+0.33%) |
Mar 16, 2011 | 30.80 | 30.88 | 30.34 | 30.45 | 1,828,739 | -0.38(-1.24%) |
Mar 15, 2011 | 30.38 | 31.01 | 30.38 | 30.84 | 1,424,731 | -0.27(-0.86%) |
Mar 14, 2011 | 31.17 | 31.35 | 30.96 | 31.10 | 1,202,380 | -0.16(-0.51%) |
Mar 11, 2011 | 30.94 | 31.39 | 30.93 | 31.26 | 2,419,842 | +0.21(+0.67%) |
Mar 10, 2011 | 31.18 | 31.38 | 30.98 | 31.05 | 1,047,635 | -0.52(-1.65%) |
Mar 09, 2011 | 31.46 | 31.68 | 31.34 | 31.57 | 870,413 | +0.01(+0.02%) |
Mar 08, 2011 | 31.19 | 31.64 | 31.04 | 31.57 | 640,914 | +0.37(+1.19%) |
Mar 07, 2011 | 31.47 | 31.55 | 30.89 | 31.20 | 572,950 | -0.18(-0.57%) |
Mar 04, 2011 | 31.28 | 31.45 | 31.24 | 31.37 | 623,160 | +0.00(+0.00%) |
Mar 03, 2011 | 31.08 | 31.42 | 31.08 | 31.37 | 1,063,831 | +0.45(+1.45%) |
Mar 02, 2011 | 30.65 | 31.07 | 30.65 | 30.93 | 993,090 | +0.21(+0.69%) |
Mar 01, 2011 | 31.00 | 31.06 | 30.62 | 30.71 | 1,608,103 | -0.22(-0.70%) |
Feb 28, 2011 | 31.00 | 31.16 | 30.79 | 30.93 | 629,181 | +0.05(+0.17%) |
Feb 25, 2011 | 30.41 | 30.90 | 30.36 | 30.88 | 1,008,353 | +0.60(+2.00%) |
Feb 24, 2011 | 30.20 | 30.40 | 30.03 | 30.27 | 1,762,713 | -0.04(-0.14%) |
Feb 23, 2011 | 30.57 | 30.72 | 30.27 | 30.32 | 1,495,643 | -0.25(-0.83%) |
Feb 22, 2011 | 31.01 | 31.03 | 30.51 | 30.57 | 1,463,181 | -0.57(-1.83%) |
Feb 18, 2011 | 31.35 | 31.35 | 31.03 | 31.14 | 726,440 | -0.08(-0.24%) |
Feb 17, 2011 | 30.98 | 31.29 | 30.98 | 31.21 | 3,120,603 | +0.08(+0.26%) |
Feb 16, 2011 | 31.23 | 31.23 | 30.99 | 31.13 | 3,853,129 | +0.10(+0.34%) |
Feb 15, 2011 | 30.95 | 31.07 | 30.85 | 31.03 | 1,830,708 | +0.08(+0.26%) |
Feb 14, 2011 | 30.89 | 30.98 | 30.75 | 30.95 | 1,042,811 | +0.20(+0.64%) |
Feb 11, 2011 | 30.37 | 30.78 | 30.37 | 30.75 | 449,685 | +0.07(+0.22%) |
Feb 10, 2011 | 30.17 | 30.72 | 30.17 | 30.68 | 3,406,204 | +0.17(+0.57%) |
Feb 09, 2011 | 30.67 | 30.70 | 30.39 | 30.51 | 762,327 | -0.21(-0.67%) |
Feb 08, 2011 | 30.74 | 30.74 | 30.55 | 30.71 | 1,666,789 | -0.01(-0.03%) |
Feb 07, 2011 | 30.84 | 31.00 | 30.69 | 30.72 | 5,541,171 | -0.03(-0.11%) |
Feb 04, 2011 | 30.60 | 30.85 | 30.55 | 30.76 | 1,047,265 | +0.07(+0.23%) |
Feb 03, 2011 | 30.88 | 30.88 | 30.48 | 30.69 | 1,316,753 | -0.21(-0.67%) |
Feb 02, 2011 | 30.89 | 30.96 | 30.83 | 30.89 | 502,117 | +0.05(+0.15%) |
Feb 01, 2011 | 30.84 | 30.98 | 30.68 | 30.85 | 2,808,603 | +0.23(+0.75%) |
Jan 31, 2011 | 30.48 | 30.77 | 30.32 | 30.62 | 4,104,281 | +0.22(+0.73%) |
Jan 28, 2011 | 31.39 | 31.39 | 30.38 | 30.39 | 2,002,594 | -0.89(-2.84%) |
Jan 27, 2011 | 31.42 | 31.50 | 31.19 | 31.28 | 1,471,305 | -0.13(-0.43%) |
Jan 26, 2011 | 31.14 | 31.48 | 31.07 | 31.42 | 665,801 | +0.40(+1.30%) |
Jan 25, 2011 | 30.79 | 31.05 | 30.79 | 31.02 | 1,097,913 | +0.04(+0.13%) |
Jan 24, 2011 | 30.83 | 31.14 | 30.77 | 30.98 | 1,122,395 | +0.26(+0.85%) |
Jan 21, 2011 | 31.00 | 31.02 | 30.71 | 30.71 | 1,469,468 | -0.28(-0.92%) |
Jan 20, 2011 | 30.82 | 31.10 | 30.79 | 31.00 | 1,173,695 | -0.01(-0.02%) |
Jan 19, 2011 | 31.83 | 31.83 | 30.93 | 31.01 | 2,616,866 | -0.77(-2.43%) |
Jan 18, 2011 | 31.41 | 31.78 | 31.41 | 31.78 | 884,910 | +0.35(+1.10%) |
Jan 14, 2011 | 31.35 | 31.48 | 31.26 | 31.43 | 540,506 | +0.05(+0.15%) |
Jan 13, 2011 | 31.31 | 31.43 | 31.28 | 31.38 | 567,826 | +0.03(+0.09%) |
Jan 12, 2011 | 31.30 | 31.36 | 31.08 | 31.36 | 535,088 | +0.17(+0.54%) |
Jan 11, 2011 | 31.28 | 31.28 | 31.10 | 31.19 | 1,307,325 | +0.17(+0.55%) |
Jan 10, 2011 | 31.03 | 31.06 | 30.81 | 31.02 | 957,417 | -0.04(-0.12%) |
Jan 07, 2011 | 31.04 | 31.16 | 30.84 | 31.05 | 1,037,913 | -0.01(-0.04%) |
Jan 06, 2011 | 30.82 | 31.12 | 30.82 | 31.06 | 728,687 | +0.14(+0.47%) |
Jan 05, 2011 | 30.68 | 30.99 | 30.62 | 30.92 | 1,792,276 | +0.25(+0.80%) |
Jan 04, 2011 | 30.99 | 30.99 | 30.52 | 30.68 | 1,110,043 | -0.13(-0.41%) |