Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 31.06 | 31.13 | 30.93 | 30.94 | 1,008,808 | -0.12(-0.38%) |
Dec 29, 2011 | 30.68 | 31.12 | 30.63 | 31.06 | 1,074,012 | +0.42(+1.36%) |
Dec 28, 2011 | 31.39 | 31.42 | 30.62 | 30.64 | 1,570,769 | -0.73(-2.33%) |
Dec 27, 2011 | 31.05 | 31.44 | 30.99 | 31.37 | 1,063,869 | +0.24(+0.78%) |
Dec 23, 2011 | 31.04 | 31.17 | 30.88 | 31.13 | 1,608,909 | +0.32(+1.03%) |
Dec 21, 2011 | 30.91 | 31.03 | 30.60 | 30.82 | 1,848,706 | -0.05(-0.16%) |
Dec 20, 2011 | 30.67 | 31.03 | 30.57 | 30.87 | 2,896,193 | +0.52(+1.73%) |
Dec 19, 2011 | 30.51 | 30.70 | 30.20 | 30.34 | 3,266,428 | -0.23(-0.76%) |
Dec 16, 2011 | 30.43 | 30.78 | 30.22 | 30.58 | 6,985,373 | +0.79(+2.65%) |
Dec 15, 2011 | 29.84 | 30.21 | 29.72 | 29.79 | 2,201,149 | +0.19(+0.65%) |
Dec 14, 2011 | 29.64 | 29.91 | 29.59 | 29.59 | 3,422,542 | -0.24(-0.81%) |
Dec 13, 2011 | 30.00 | 30.37 | 29.76 | 29.84 | 5,072,065 | +0.02(+0.06%) |
Dec 12, 2011 | 30.08 | 30.18 | 29.73 | 29.82 | 2,702,097 | -0.44(-1.46%) |
Dec 09, 2011 | 30.27 | 30.53 | 30.14 | 30.26 | 2,506,349 | +0.07(+0.25%) |
Dec 08, 2011 | 30.35 | 30.47 | 30.14 | 30.18 | 3,204,457 | -0.26(-0.85%) |
Dec 07, 2011 | 30.22 | 30.60 | 30.14 | 30.44 | 3,523,417 | +0.12(+0.41%) |
Dec 06, 2011 | 30.58 | 30.73 | 30.32 | 30.32 | 2,792,500 | -0.14(-0.46%) |
Dec 05, 2011 | 31.20 | 31.25 | 30.25 | 30.46 | 3,673,285 | -0.33(-1.08%) |
Dec 02, 2011 | 31.28 | 31.32 | 30.66 | 30.79 | 2,547,724 | -0.19(-0.62%) |
Dec 01, 2011 | 30.80 | 31.18 | 30.75 | 30.98 | 2,620,478 | +0.07(+0.24%) |
Nov 30, 2011 | 31.04 | 31.25 | 30.61 | 30.91 | 4,070,140 | +0.64(+2.12%) |
Nov 29, 2011 | 30.50 | 30.57 | 30.08 | 30.27 | 3,364,120 | -0.05(-0.16%) |
Nov 28, 2011 | 30.67 | 30.86 | 30.15 | 30.32 | 2,007,326 | +0.38(+1.28%) |
Nov 25, 2011 | 30.27 | 30.38 | 29.74 | 29.94 | 1,582,976 | -0.32(-1.07%) |
Nov 23, 2011 | 30.26 | 30.51 | 30.01 | 30.26 | 1,695,204 | -0.22(-0.71%) |
Nov 22, 2011 | 30.43 | 30.92 | 30.25 | 30.48 | 3,060,483 | -0.07(-0.25%) |
Nov 21, 2011 | 30.70 | 30.78 | 30.17 | 30.55 | 2,724,067 | -0.47(-1.50%) |
Nov 18, 2011 | 31.43 | 31.48 | 30.99 | 31.02 | 2,380,896 | -0.20(-0.64%) |
Nov 17, 2011 | 31.64 | 31.77 | 31.08 | 31.22 | 2,358,711 | -0.36(-1.13%) |
Nov 16, 2011 | 32.40 | 32.40 | 31.55 | 31.57 | 2,160,312 | -1.05(-3.23%) |
Nov 15, 2011 | 32.33 | 32.72 | 32.09 | 32.63 | 2,355,778 | +0.13(+0.41%) |
Nov 14, 2011 | 32.72 | 32.93 | 32.48 | 32.49 | 1,855,489 | -0.40(-1.21%) |
Nov 11, 2011 | 32.50 | 33.22 | 32.49 | 32.89 | 2,261,284 | +0.78(+2.43%) |
Nov 10, 2011 | 32.06 | 32.26 | 31.58 | 32.11 | 2,285,547 | +0.41(+1.31%) |
Nov 09, 2011 | 31.95 | 32.31 | 31.49 | 31.70 | 3,982,532 | -1.12(-3.41%) |
Nov 08, 2011 | 33.00 | 33.00 | 32.41 | 32.82 | 1,741,814 | -0.12(-0.35%) |
Nov 07, 2011 | 32.63 | 32.94 | 32.29 | 32.93 | 1,820,290 | +0.41(+1.27%) |
Nov 04, 2011 | 32.89 | 33.00 | 32.30 | 32.52 | 3,222,819 | -0.58(-1.75%) |
Nov 03, 2011 | 33.34 | 33.56 | 32.96 | 33.10 | 3,839,038 | +0.04(+0.13%) |
Nov 02, 2011 | 33.59 | 33.75 | 32.85 | 33.06 | 2,378,929 | -0.14(-0.42%) |
Nov 01, 2011 | 32.76 | 33.74 | 31.85 | 33.20 | 3,332,695 | -0.63(-1.86%) |
Oct 31, 2011 | 34.68 | 34.79 | 33.76 | 33.83 | 3,583,966 | -1.06(-3.04%) |
Oct 28, 2011 | 35.09 | 35.09 | 34.25 | 34.89 | 2,279,735 | +0.08(+0.24%) |
Oct 27, 2011 | 33.95 | 34.95 | 33.95 | 34.81 | 3,641,725 | +0.90(+2.64%) |
Oct 26, 2011 | 33.39 | 34.09 | 33.39 | 33.91 | 4,556,541 | +1.08(+3.28%) |
Oct 25, 2011 | 33.38 | 33.71 | 32.79 | 32.83 | 2,288,947 | -0.87(-2.58%) |
Oct 24, 2011 | 33.03 | 33.71 | 32.93 | 33.71 | 2,092,082 | +0.78(+2.37%) |
Oct 21, 2011 | 32.48 | 32.93 | 32.38 | 32.93 | 1,963,144 | +0.80(+2.48%) |
Oct 20, 2011 | 31.83 | 32.18 | 31.53 | 32.13 | 3,068,123 | +0.46(+1.47%) |
Oct 19, 2011 | 31.85 | 32.18 | 31.53 | 31.67 | 2,065,718 | -0.14(-0.44%) |
Oct 18, 2011 | 31.35 | 32.08 | 31.01 | 31.81 | 1,995,006 | +0.39(+1.24%) |
Oct 17, 2011 | 31.43 | 31.72 | 31.36 | 31.42 | 1,458,582 | -0.24(-0.76%) |
Oct 14, 2011 | 31.75 | 31.90 | 31.49 | 31.66 | 1,839,354 | +0.20(+0.63%) |
Oct 13, 2011 | 31.12 | 31.49 | 30.98 | 31.46 | 2,598,905 | +0.27(+0.85%) |
Oct 12, 2011 | 30.87 | 31.43 | 30.60 | 31.19 | 4,028,289 | +0.51(+1.65%) |
Oct 11, 2011 | 30.46 | 30.79 | 30.39 | 30.69 | 1,548,161 | -0.06(-0.19%) |
Oct 10, 2011 | 30.11 | 30.84 | 30.08 | 30.75 | 2,305,123 | +1.08(+3.63%) |
Oct 07, 2011 | 30.02 | 30.20 | 29.29 | 29.67 | 4,236,614 | -0.27(-0.89%) |
Oct 06, 2011 | 29.43 | 29.93 | 29.43 | 29.93 | 6,802,967 | -0.23(-0.77%) |
Oct 05, 2011 | 29.78 | 30.60 | 29.69 | 30.16 | 5,076,134 | +0.38(+1.28%) |
Oct 04, 2011 | 29.23 | 30.07 | 28.84 | 29.78 | 6,240,202 | +0.15(+0.50%) |
Oct 03, 2011 | 30.76 | 31.17 | 29.62 | 29.63 | 6,491,013 | -1.27(-4.11%) |
Sep 30, 2011 | 31.07 | 31.75 | 30.80 | 30.90 | 3,958,837 | -0.37(-1.19%) |
Sep 29, 2011 | 32.45 | 32.77 | 30.99 | 31.28 | 4,297,236 | -0.73(-2.28%) |
Sep 28, 2011 | 32.52 | 32.63 | 31.98 | 32.01 | 2,701,205 | -0.46(-1.43%) |
Sep 27, 2011 | 33.08 | 33.19 | 32.35 | 32.47 | 3,327,372 | +0.21(+0.64%) |
Sep 26, 2011 | 31.47 | 32.30 | 30.91 | 32.26 | 3,667,967 | +0.95(+3.05%) |
Sep 23, 2011 | 31.23 | 31.63 | 31.01 | 31.31 | 2,850,944 | -0.20(-0.63%) |
Sep 22, 2011 | 30.92 | 31.68 | 30.84 | 31.51 | 4,598,578 | -0.31(-0.96%) |
Sep 21, 2011 | 32.97 | 33.12 | 31.80 | 31.81 | 2,207,725 | -1.09(-3.33%) |
Sep 20, 2011 | 32.92 | 33.47 | 32.61 | 32.91 | 2,575,174 | +0.23(+0.71%) |
Sep 19, 2011 | 32.13 | 32.82 | 32.12 | 32.68 | 2,960,199 | +0.08(+0.25%) |
Sep 16, 2011 | 32.15 | 33.11 | 32.15 | 32.59 | 5,331,782 | +0.61(+1.89%) |
Sep 15, 2011 | 32.82 | 32.86 | 31.18 | 31.99 | 5,133,224 | -0.49(-1.51%) |
Sep 14, 2011 | 32.09 | 32.82 | 31.55 | 32.48 | 2,394,650 | +0.54(+1.69%) |
Sep 13, 2011 | 31.57 | 32.04 | 31.41 | 31.94 | 2,363,461 | +0.36(+1.16%) |
Sep 12, 2011 | 31.27 | 31.65 | 30.96 | 31.57 | 3,265,974 | -0.27(-0.83%) |
Sep 09, 2011 | 32.64 | 32.64 | 31.72 | 31.84 | 3,348,335 | -1.11(-3.37%) |
Sep 08, 2011 | 33.07 | 33.42 | 32.81 | 32.95 | 2,464,306 | -0.19(-0.58%) |
Sep 07, 2011 | 32.66 | 33.17 | 32.38 | 33.14 | 1,826,608 | +0.75(+2.30%) |
Sep 06, 2011 | 31.40 | 32.41 | 31.05 | 32.40 | 3,646,248 | +0.22(+0.67%) |
Sep 02, 2011 | 32.20 | 32.83 | 32.13 | 32.18 | 2,397,386 | -0.56(-1.70%) |
Sep 01, 2011 | 32.74 | 33.44 | 32.56 | 32.74 | 3,344,811 | -0.08(-0.25%) |
Aug 31, 2011 | 32.89 | 33.17 | 32.57 | 32.82 | 3,090,156 | +0.26(+0.79%) |
Aug 30, 2011 | 32.28 | 32.78 | 32.15 | 32.56 | 3,190,206 | +0.03(+0.10%) |
Aug 29, 2011 | 32.16 | 32.60 | 32.16 | 32.53 | 1,829,435 | +0.62(+1.95%) |
Aug 26, 2011 | 31.02 | 32.13 | 30.46 | 31.91 | 3,302,903 | +0.75(+2.39%) |
Aug 25, 2011 | 31.73 | 31.91 | 31.08 | 31.16 | 3,342,871 | -0.51(-1.60%) |
Aug 24, 2011 | 31.62 | 31.86 | 31.08 | 31.67 | 3,746,093 | -0.06(-0.18%) |
Aug 23, 2011 | 31.03 | 31.75 | 30.85 | 31.72 | 4,212,310 | +0.72(+2.33%) |
Aug 22, 2011 | 31.69 | 31.71 | 30.90 | 31.00 | 4,781,723 | -0.12(-0.40%) |
Aug 19, 2011 | 30.93 | 31.47 | 30.76 | 31.13 | 4,700,400 | -0.12(-0.40%) |
Aug 18, 2011 | 31.20 | 31.62 | 30.84 | 31.25 | 6,693,398 | -0.73(-2.29%) |
Aug 17, 2011 | 31.86 | 32.20 | 31.67 | 31.98 | 2,588,525 | +0.16(+0.49%) |
Aug 16, 2011 | 31.92 | 32.01 | 31.33 | 31.83 | 4,629,675 | -0.32(-1.00%) |
Aug 15, 2011 | 32.08 | 32.16 | 31.57 | 32.15 | 3,447,209 | +0.49(+1.54%) |
Aug 12, 2011 | 31.29 | 31.70 | 30.79 | 31.66 | 4,643,519 | +0.71(+2.30%) |
Aug 11, 2011 | 29.53 | 31.41 | 29.35 | 30.95 | 4,763,260 | +1.82(+6.24%) |
Aug 10, 2011 | 29.81 | 30.03 | 29.06 | 29.13 | 5,824,547 | -1.15(-3.79%) |
Aug 09, 2011 | 30.03 | 30.35 | 28.38 | 30.28 | 8,581,914 | +1.65(+5.78%) |
Aug 08, 2011 | 30.03 | 30.20 | 28.61 | 28.63 | 5,172,043 | -1.80(-5.92%) |
Aug 05, 2011 | 30.47 | 30.74 | 29.47 | 30.43 | 5,467,013 | +0.45(+1.52%) |
Aug 04, 2011 | 31.09 | 31.25 | 29.98 | 29.98 | 5,283,471 | -1.57(-4.98%) |
Aug 03, 2011 | 31.29 | 31.59 | 30.91 | 31.55 | 5,521,179 | +0.36(+1.14%) |
Aug 02, 2011 | 31.18 | 31.32 | 30.95 | 31.19 | 7,182,141 | +0.00(+0.00%) |
Aug 01, 2011 | 31.70 | 32.50 | 30.49 | 31.19 | 7,789,591 | -0.48(-1.51%) |
Jul 29, 2011 | 31.62 | 32.12 | 31.39 | 31.67 | 7,453,999 | -0.34(-1.06%) |
Jul 28, 2011 | 34.61 | 34.78 | 31.12 | 32.01 | 13,275,193 | -0.24(-0.74%) |
Jul 27, 2011 | 32.88 | 33.16 | 32.20 | 32.25 | 4,085,571 | -0.76(-2.30%) |
Jul 26, 2011 | 33.28 | 33.31 | 32.95 | 33.01 | 2,591,856 | -0.35(-1.04%) |
Jul 25, 2011 | 33.34 | 33.55 | 33.12 | 33.36 | 3,418,276 | -0.14(-0.42%) |
Jul 22, 2011 | 32.98 | 33.70 | 32.72 | 33.50 | 6,760,879 | +1.04(+3.21%) |
Jul 21, 2011 | 32.86 | 32.99 | 31.10 | 32.46 | 20,516,326 | -2.06(-5.96%) |
Jul 20, 2011 | 34.66 | 34.66 | 34.37 | 34.51 | 1,444,816 | -0.08(-0.24%) |
Jul 19, 2011 | 34.22 | 34.62 | 34.08 | 34.60 | 2,064,808 | +0.54(+1.58%) |
Jul 18, 2011 | 34.03 | 34.46 | 33.67 | 34.06 | 2,128,707 | -0.65(-1.88%) |
Jul 15, 2011 | 35.02 | 35.02 | 34.51 | 34.71 | 1,493,993 | -0.19(-0.54%) |
Jul 14, 2011 | 35.12 | 35.54 | 34.85 | 34.90 | 1,698,949 | -0.08(-0.24%) |
Jul 13, 2011 | 35.13 | 35.37 | 34.89 | 34.99 | 1,060,789 | +0.03(+0.09%) |
Jul 12, 2011 | 34.94 | 35.42 | 34.89 | 34.95 | 2,037,037 | -0.02(-0.07%) |
Jul 11, 2011 | 34.97 | 35.26 | 34.81 | 34.98 | 1,754,422 | -0.28(-0.80%) |
Jul 08, 2011 | 35.28 | 35.36 | 35.02 | 35.26 | 1,825,479 | -0.33(-0.93%) |
Jul 07, 2011 | 35.85 | 35.94 | 35.42 | 35.59 | 1,604,268 | -0.03(-0.09%) |
Jul 06, 2011 | 34.88 | 35.77 | 34.79 | 35.62 | 3,000,618 | +0.67(+1.92%) |
Jul 05, 2011 | 34.74 | 35.02 | 34.66 | 34.95 | 1,585,519 | +0.13(+0.38%) |
Jul 01, 2011 | 34.20 | 34.83 | 34.04 | 34.82 | 3,658,035 | +0.60(+1.74%) |
Jun 30, 2011 | 34.13 | 34.44 | 34.08 | 34.23 | 2,460,395 | +0.26(+0.75%) |
Jun 29, 2011 | 34.39 | 34.40 | 33.95 | 33.97 | 3,412,792 | -0.26(-0.75%) |
Jun 28, 2011 | 33.64 | 34.27 | 33.64 | 34.23 | 2,143,349 | +0.62(+1.84%) |
Jun 27, 2011 | 33.03 | 33.76 | 32.90 | 33.61 | 3,211,051 | +0.42(+1.27%) |
Jun 24, 2011 | 34.10 | 34.18 | 33.11 | 33.18 | 3,573,048 | -0.97(-2.83%) |
Jun 23, 2011 | 33.98 | 34.21 | 33.41 | 34.15 | 2,895,961 | +0.07(+0.19%) |
Jun 22, 2011 | 34.37 | 34.44 | 34.07 | 34.08 | 1,775,113 | -0.29(-0.84%) |
Jun 21, 2011 | 34.23 | 34.49 | 34.20 | 34.37 | 1,974,644 | +0.16(+0.46%) |
Jun 20, 2011 | 34.19 | 34.23 | 34.08 | 34.22 | 1,435,948 | +0.32(+0.95%) |
Jun 17, 2011 | 34.12 | 34.27 | 33.85 | 33.89 | 2,431,166 | -0.05(-0.15%) |
Jun 16, 2011 | 33.99 | 33.99 | 33.46 | 33.94 | 2,993,671 | +0.02(+0.05%) |
Jun 15, 2011 | 33.94 | 34.25 | 33.82 | 33.93 | 2,675,304 | -0.17(-0.49%) |
Jun 14, 2011 | 33.96 | 34.19 | 33.75 | 34.09 | 2,580,420 | +0.36(+1.08%) |
Jun 13, 2011 | 34.00 | 34.06 | 33.68 | 33.73 | 2,186,965 | -0.26(-0.78%) |
Jun 10, 2011 | 34.27 | 34.28 | 33.75 | 33.99 | 3,569,640 | -0.35(-1.01%) |
Jun 09, 2011 | 33.87 | 34.46 | 33.71 | 34.34 | 3,022,329 | +0.47(+1.39%) |
Jun 08, 2011 | 33.70 | 33.91 | 33.56 | 33.87 | 3,006,876 | +0.05(+0.15%) |
Jun 07, 2011 | 33.60 | 33.92 | 33.27 | 33.82 | 3,188,305 | +0.38(+1.14%) |
Jun 06, 2011 | 33.25 | 33.56 | 33.22 | 33.44 | 2,113,396 | +0.08(+0.25%) |
Jun 03, 2011 | 33.27 | 33.48 | 33.19 | 33.36 | 2,368,025 | -0.46(-1.37%) |
May 24, 2011 | 34.19 | 34.19 | 33.81 | 33.82 | 2,461,767 | -0.36(-1.06%) |
May 23, 2011 | 34.01 | 34.29 | 33.82 | 34.18 | 2,623,297 | -0.20(-0.58%) |
May 20, 2011 | 34.51 | 34.53 | 34.30 | 34.38 | 2,016,583 | -0.10(-0.30%) |
May 19, 2011 | 34.67 | 34.74 | 34.30 | 34.49 | 3,215,611 | -0.01(-0.02%) |
May 18, 2011 | 34.63 | 34.63 | 34.38 | 34.49 | 3,403,983 | -0.16(-0.48%) |
May 17, 2011 | 34.68 | 34.70 | 34.09 | 34.66 | 3,017,592 | -0.19(-0.54%) |
May 16, 2011 | 34.55 | 35.00 | 34.46 | 34.85 | 2,312,342 | +0.19(+0.55%) |
May 13, 2011 | 34.95 | 35.04 | 34.46 | 34.66 | 1,640,934 | -0.33(-0.94%) |
May 12, 2011 | 34.63 | 35.03 | 34.44 | 34.99 | 2,533,284 | +0.19(+0.54%) |
May 11, 2011 | 34.89 | 35.04 | 34.61 | 34.80 | 2,393,577 | -0.08(-0.24%) |
May 10, 2011 | 34.84 | 34.97 | 34.59 | 34.88 | 2,517,196 | +0.07(+0.21%) |
May 09, 2011 | 34.17 | 35.00 | 34.11 | 34.81 | 2,834,455 | +0.62(+1.81%) |
May 06, 2011 | 34.06 | 34.50 | 34.05 | 34.19 | 2,259,370 | +0.36(+1.07%) |
May 05, 2011 | 33.48 | 34.12 | 33.30 | 33.83 | 2,867,381 | +0.22(+0.66%) |
May 04, 2011 | 33.88 | 33.89 | 33.50 | 33.60 | 3,328,338 | -0.32(-0.95%) |
May 03, 2011 | 33.94 | 34.28 | 33.64 | 33.92 | 2,819,695 | -0.02(-0.05%) |
May 02, 2011 | 33.88 | 33.99 | 33.87 | 33.94 | 5,277,172 | +0.44(+1.30%) |
Apr 29, 2011 | 33.93 | 33.93 | 32.79 | 33.50 | 5,453,257 | -0.30(-0.88%) |
Apr 28, 2011 | 34.77 | 35.04 | 33.17 | 33.80 | 7,125,431 | -0.85(-2.45%) |
Apr 27, 2011 | 33.88 | 34.72 | 33.88 | 34.65 | 3,860,025 | +0.78(+2.31%) |
Apr 26, 2011 | 33.97 | 34.24 | 33.64 | 33.87 | 2,333,283 | +0.10(+0.29%) |
Apr 25, 2011 | 33.71 | 33.78 | 33.51 | 33.77 | 3,189,850 | +0.34(+1.01%) |
Apr 21, 2011 | 33.43 | 33.47 | 33.20 | 33.43 | 1,702,035 | +0.05(+0.15%) |
Apr 20, 2011 | 33.09 | 33.53 | 33.03 | 33.38 | 1,865,797 | +0.59(+1.81%) |
Apr 19, 2011 | 32.56 | 32.83 | 32.52 | 32.79 | 2,269,314 | +0.22(+0.68%) |
Apr 18, 2011 | 32.41 | 32.77 | 32.04 | 32.56 | 3,006,968 | -0.07(-0.23%) |
Apr 15, 2011 | 32.82 | 32.91 | 32.56 | 32.64 | 3,259,029 | -0.04(-0.13%) |
Apr 14, 2011 | 32.55 | 32.76 | 32.28 | 32.68 | 2,460,126 | -0.01(-0.03%) |
Apr 13, 2011 | 32.80 | 32.95 | 32.47 | 32.69 | 2,222,620 | +0.04(+0.13%) |
Apr 12, 2011 | 32.99 | 33.13 | 32.54 | 32.65 | 3,366,750 | -0.45(-1.35%) |
Apr 11, 2011 | 33.22 | 33.36 | 33.01 | 33.09 | 2,544,357 | -0.05(-0.15%) |
Apr 08, 2011 | 33.69 | 33.73 | 33.03 | 33.14 | 3,082,062 | -0.31(-0.94%) |
Apr 07, 2011 | 33.15 | 33.49 | 33.04 | 33.45 | 2,224,067 | +0.01(+0.02%) |
Apr 06, 2011 | 33.60 | 33.63 | 32.67 | 33.45 | 3,164,202 | -0.01(-0.02%) |
Apr 05, 2011 | 33.32 | 33.56 | 33.17 | 33.45 | 2,713,227 | +0.01(+0.02%) |
Apr 04, 2011 | 33.41 | 33.70 | 33.19 | 33.45 | 2,562,988 | +0.18(+0.55%) |
Apr 01, 2011 | 32.77 | 33.44 | 32.73 | 33.27 | 5,043,301 | +0.65(+2.00%) |
Mar 31, 2011 | 32.47 | 32.66 | 32.39 | 32.61 | 1,838,974 | +0.08(+0.25%) |
Mar 30, 2011 | 32.89 | 32.89 | 32.46 | 32.53 | 2,651,818 | -0.22(-0.68%) |
Mar 29, 2011 | 32.40 | 32.85 | 32.36 | 32.75 | 2,075,103 | +0.29(+0.89%) |
Mar 28, 2011 | 32.43 | 32.55 | 32.21 | 32.47 | 2,414,984 | +0.07(+0.23%) |
Mar 25, 2011 | 32.21 | 32.55 | 32.21 | 32.39 | 2,889,305 | +0.19(+0.59%) |
Mar 24, 2011 | 31.58 | 32.31 | 31.51 | 32.20 | 3,055,397 | +0.75(+2.39%) |
Mar 23, 2011 | 31.34 | 31.58 | 31.19 | 31.45 | 2,904,672 | -0.12(-0.39%) |
Mar 22, 2011 | 31.25 | 31.70 | 31.25 | 31.58 | 3,230,300 | +0.37(+1.19%) |
Mar 21, 2011 | 31.35 | 31.44 | 31.15 | 31.20 | 3,285,763 | +0.45(+1.47%) |
Mar 18, 2011 | 30.47 | 30.96 | 30.39 | 30.75 | 3,620,835 | +0.56(+1.86%) |
Mar 17, 2011 | 30.47 | 30.60 | 30.11 | 30.19 | 3,054,425 | +0.02(+0.05%) |
Mar 16, 2011 | 29.91 | 30.44 | 29.64 | 30.17 | 5,598,426 | +0.13(+0.44%) |
Mar 15, 2011 | 29.75 | 30.26 | 29.70 | 30.04 | 4,268,674 | -0.15(-0.49%) |
Mar 14, 2011 | 30.23 | 30.58 | 30.09 | 30.19 | 2,312,956 | -0.33(-1.08%) |
Mar 11, 2011 | 30.72 | 31.11 | 30.40 | 30.52 | 2,650,116 | -0.43(-1.39%) |
Mar 10, 2011 | 31.44 | 31.44 | 30.89 | 30.95 | 1,910,179 | -0.75(-2.37%) |
Mar 09, 2011 | 30.84 | 32.01 | 30.68 | 31.70 | 4,288,903 | +0.74(+2.40%) |
Mar 08, 2011 | 30.73 | 31.09 | 30.63 | 30.96 | 1,557,022 | +0.21(+0.67%) |
Mar 07, 2011 | 31.18 | 31.30 | 30.57 | 30.75 | 2,466,705 | -0.30(-0.98%) |
Mar 04, 2011 | 31.06 | 31.10 | 30.67 | 31.06 | 2,505,201 | +0.05(+0.16%) |
Mar 03, 2011 | 30.90 | 31.15 | 30.74 | 31.01 | 2,724,713 | +0.37(+1.21%) |
Mar 02, 2011 | 30.78 | 31.00 | 30.59 | 30.64 | 2,826,786 | -0.12(-0.40%) |
Mar 01, 2011 | 31.25 | 31.32 | 30.75 | 30.76 | 2,498,615 | -0.49(-1.58%) |
Feb 28, 2011 | 30.92 | 31.29 | 30.92 | 31.25 | 3,088,321 | +0.43(+1.39%) |
Feb 25, 2011 | 30.40 | 30.86 | 30.29 | 30.83 | 1,604,003 | +0.54(+1.80%) |
Feb 24, 2011 | 30.46 | 30.48 | 29.96 | 30.28 | 2,178,580 | -0.09(-0.30%) |
Feb 23, 2011 | 30.75 | 30.75 | 30.19 | 30.37 | 2,891,980 | -0.46(-1.50%) |
Feb 22, 2011 | 30.72 | 31.16 | 30.53 | 30.83 | 3,195,301 | -0.32(-1.03%) |
Feb 18, 2011 | 30.79 | 31.16 | 30.72 | 31.15 | 2,822,363 | +0.30(+0.96%) |
Feb 17, 2011 | 29.99 | 30.92 | 29.26 | 30.86 | 4,352,660 | +0.87(+2.91%) |
Feb 16, 2011 | 30.17 | 30.21 | 29.67 | 29.98 | 2,827,813 | -0.11(-0.36%) |
Feb 15, 2011 | 30.16 | 30.32 | 29.94 | 30.09 | 1,956,785 | -0.22(-0.73%) |
Feb 14, 2011 | 30.07 | 30.33 | 30.03 | 30.31 | 2,225,216 | +0.17(+0.57%) |
Feb 11, 2011 | 30.04 | 30.21 | 29.93 | 30.14 | 2,062,143 | -0.04(-0.14%) |
Feb 10, 2011 | 30.07 | 30.18 | 29.84 | 30.18 | 1,940,846 | +0.03(+0.11%) |
Feb 09, 2011 | 29.97 | 30.17 | 29.84 | 30.15 | 2,067,698 | +0.09(+0.30%) |
Feb 08, 2011 | 29.44 | 30.21 | 29.44 | 30.06 | 2,683,696 | +0.07(+0.22%) |
Feb 07, 2011 | 30.25 | 30.49 | 29.94 | 29.99 | 3,069,709 | -0.07(-0.22%) |
Feb 04, 2011 | 29.09 | 30.18 | 28.28 | 30.06 | 5,385,786 | +0.96(+3.31%) |
Feb 03, 2011 | 29.37 | 29.48 | 28.42 | 29.10 | 5,926,957 | -0.11(-0.37%) |
Feb 02, 2011 | 29.25 | 29.84 | 29.03 | 29.20 | 4,779,393 | -0.63(-2.12%) |
Feb 01, 2011 | 29.69 | 30.26 | 29.69 | 29.84 | 5,963,719 | +0.35(+1.20%) |
Jan 31, 2011 | 29.71 | 29.91 | 29.47 | 29.48 | 2,475,281 | -0.12(-0.39%) |
Jan 28, 2011 | 30.34 | 30.42 | 29.56 | 29.60 | 2,348,680 | -0.67(-2.23%) |
Jan 27, 2011 | 30.02 | 30.49 | 29.99 | 30.27 | 4,327,738 | +0.35(+1.18%) |
Jan 26, 2011 | 29.66 | 30.17 | 29.61 | 29.92 | 3,410,983 | +0.36(+1.22%) |
Jan 25, 2011 | 29.75 | 29.85 | 29.39 | 29.56 | 3,178,855 | -0.28(-0.94%) |
Jan 24, 2011 | 29.62 | 29.94 | 29.62 | 29.84 | 2,997,962 | +0.16(+0.53%) |
Jan 21, 2011 | 29.49 | 29.84 | 29.37 | 29.68 | 7,055,921 | +0.31(+1.06%) |
Jan 20, 2011 | 29.29 | 29.43 | 28.81 | 29.37 | 2,827,346 | +0.14(+0.48%) |
Jan 19, 2011 | 29.66 | 29.72 | 29.10 | 29.23 | 2,554,080 | -0.51(-1.71%) |
Jan 18, 2011 | 29.14 | 29.81 | 29.10 | 29.74 | 5,958,724 | +0.61(+2.09%) |
Jan 14, 2011 | 29.01 | 29.15 | 28.73 | 29.13 | 3,098,599 | +0.04(+0.14%) |
Jan 13, 2011 | 28.69 | 29.09 | 28.56 | 29.09 | 2,503,538 | +0.43(+1.49%) |
Jan 12, 2011 | 28.95 | 28.98 | 28.58 | 28.66 | 2,102,390 | -0.17(-0.60%) |
Jan 11, 2011 | 28.64 | 28.97 | 28.57 | 28.83 | 2,349,463 | +0.28(+0.98%) |
Jan 10, 2011 | 28.66 | 28.71 | 28.41 | 28.55 | 2,684,157 | -0.16(-0.57%) |
Jan 07, 2011 | 28.63 | 28.78 | 28.48 | 28.72 | 3,613,574 | +0.23(+0.81%) |
Jan 06, 2011 | 28.28 | 28.79 | 28.23 | 28.49 | 4,067,441 | +0.15(+0.55%) |
Jan 05, 2011 | 27.90 | 28.36 | 27.89 | 28.33 | 4,507,436 | +0.43(+1.53%) |
Jan 04, 2011 | 28.31 | 28.35 | 27.88 | 27.90 | 2,513,214 | -0.31(-1.11%) |