Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 29.57 | 29.73 | 29.49 | 29.65 | 2,613 | +0.25(+0.86%) |
Jan 30, 2012 | 29.44 | 29.47 | 29.30 | 29.40 | 2,228 | -0.16(-0.55%) |
Jan 27, 2012 | 29.43 | 29.56 | 29.43 | 29.56 | 3,238 | +0.37(+1.25%) |
Jan 26, 2012 | 29.36 | 29.36 | 29.20 | 29.20 | 3,721 | -0.40(-1.34%) |
Jan 25, 2012 | 29.24 | 29.59 | 29.24 | 29.59 | 442 | +0.21(+0.73%) |
Jan 24, 2012 | 29.24 | 29.42 | 29.24 | 29.38 | 6,120 | +0.05(+0.16%) |
Jan 23, 2012 | 29.52 | 29.58 | 29.22 | 29.33 | 5,965 | -0.05(-0.16%) |
Jan 20, 2012 | 29.62 | 29.62 | 29.36 | 29.38 | 2,310 | -0.21(-0.70%) |
Jan 19, 2012 | 29.37 | 29.65 | 29.37 | 29.59 | 6,033 | +0.05(+0.16%) |
Jan 18, 2012 | 29.47 | 29.60 | 29.45 | 29.54 | 3,735 | +0.21(+0.72%) |
Jan 17, 2012 | 29.50 | 29.53 | 29.31 | 29.33 | 28,287 | +0.10(+0.35%) |
Jan 13, 2012 | 29.05 | 29.23 | 29.02 | 29.23 | 3,033 | -0.03(-0.09%) |
Jan 12, 2012 | 29.21 | 29.32 | 29.13 | 29.26 | 3,473 | -0.14(-0.48%) |
Jan 11, 2012 | 29.28 | 29.40 | 29.28 | 29.40 | 1,172 | +0.04(+0.12%) |
Jan 10, 2012 | 29.33 | 29.36 | 29.27 | 29.36 | 1,250 | +0.12(+0.41%) |
Jan 09, 2012 | 28.91 | 29.29 | 28.91 | 29.24 | 5,916 | +0.00(+0.00%) |
Jan 06, 2012 | 28.93 | 29.27 | 28.93 | 29.24 | 1,270 | +0.31(+1.07%) |
Jan 05, 2012 | 28.48 | 28.94 | 28.45 | 28.93 | 4,229 | +0.24(+0.83%) |
Jan 04, 2012 | 28.68 | 28.69 | 28.50 | 28.69 | 9,945 | +0.00(+0.01%) |
Dec 30, 2011 | 28.77 | 28.78 | 28.65 | 28.69 | 4,961 | -0.08(-0.28%) |
Dec 29, 2011 | 28.64 | 28.78 | 28.64 | 28.77 | 2,677 | +0.26(+0.91%) |
Dec 28, 2011 | 28.88 | 28.88 | 28.49 | 28.51 | 1,677 | -0.44(-1.52%) |
Dec 27, 2011 | 28.95 | 29.00 | 28.91 | 28.95 | 2,770 | +0.20(+0.70%) |
Dec 23, 2011 | 28.75 | 28.75 | 28.75 | 28.75 | 623 | +0.25(+0.88%) |
Dec 21, 2011 | 28.21 | 28.50 | 28.21 | 28.50 | 2,833 | +0.15(+0.54%) |
Dec 20, 2011 | 28.01 | 28.35 | 28.00 | 28.35 | 5,447 | +0.71(+2.55%) |
Dec 19, 2011 | 27.77 | 27.89 | 27.64 | 27.64 | 950 | -0.09(-0.31%) |
Dec 16, 2011 | 27.91 | 27.91 | 27.63 | 27.73 | 4,251 | +0.19(+0.67%) |
Dec 15, 2011 | 27.43 | 27.54 | 27.36 | 27.54 | 2,268 | +0.28(+1.03%) |
Dec 14, 2011 | 27.20 | 27.30 | 27.14 | 27.26 | 64,347 | -0.10(-0.37%) |
Dec 13, 2011 | 27.84 | 27.85 | 27.36 | 27.36 | 6,889 | -0.21(-0.76%) |
Dec 12, 2011 | 27.73 | 27.78 | 27.54 | 27.57 | 3,020 | -0.54(-1.92%) |
Dec 09, 2011 | 27.55 | 28.16 | 27.55 | 28.11 | 5,834 | +0.41(+1.48%) |
Dec 08, 2011 | 28.05 | 28.06 | 27.58 | 27.70 | 2,661 | -0.57(-2.00%) |
Dec 07, 2011 | 28.17 | 28.27 | 28.09 | 28.27 | 2,264 | -0.06(-0.19%) |
Dec 06, 2011 | 28.35 | 28.39 | 28.15 | 28.32 | 2,463 | +0.04(+0.14%) |
Dec 05, 2011 | 28.42 | 28.58 | 28.20 | 28.28 | 4,120 | +0.15(+0.53%) |
Dec 02, 2011 | 28.54 | 28.54 | 28.03 | 28.13 | 8,186 | -0.26(-0.92%) |
Dec 01, 2011 | 28.41 | 28.43 | 28.27 | 28.39 | 2,459 | +0.14(+0.48%) |
Nov 30, 2011 | 28.01 | 28.25 | 27.99 | 28.25 | 2,569 | +1.07(+3.95%) |
Nov 29, 2011 | 27.40 | 27.40 | 27.10 | 27.18 | 3,426 | +0.01(+0.04%) |
Nov 28, 2011 | 27.20 | 27.22 | 26.96 | 27.17 | 17,122 | +0.67(+2.53%) |
Nov 25, 2011 | 26.59 | 26.59 | 26.50 | 26.50 | 1,200 | -0.10(-0.38%) |
Nov 23, 2011 | 26.66 | 26.66 | 26.50 | 26.60 | 2,268 | -0.42(-1.55%) |
Nov 22, 2011 | 26.97 | 27.12 | 26.94 | 27.02 | 1,812 | -0.06(-0.22%) |
Nov 21, 2011 | 26.99 | 27.14 | 26.94 | 27.08 | 12,308 | -0.35(-1.28%) |
Nov 18, 2011 | 27.66 | 27.71 | 27.43 | 27.43 | 3,595 | -0.08(-0.29%) |
Nov 17, 2011 | 27.89 | 27.89 | 27.51 | 27.51 | 6,173 | -0.83(-2.94%) |
Nov 16, 2011 | 28.16 | 28.35 | 28.16 | 28.34 | 1,908 | -0.24(-0.84%) |
Nov 15, 2011 | 28.16 | 28.58 | 28.16 | 28.58 | 2,194 | +0.20(+0.72%) |
Nov 14, 2011 | 28.45 | 28.45 | 28.35 | 28.38 | 2,090 | -0.12(-0.44%) |
Nov 11, 2011 | 28.29 | 28.58 | 28.29 | 28.50 | 1,954 | +0.59(+2.13%) |
Nov 10, 2011 | 28.03 | 28.07 | 27.90 | 27.91 | 7,988 | +0.17(+0.61%) |
Nov 09, 2011 | 27.95 | 28.09 | 27.68 | 27.74 | 4,079 | -0.86(-3.01%) |
Nov 08, 2011 | 28.33 | 28.60 | 28.27 | 28.60 | 3,857 | +0.41(+1.45%) |
Nov 07, 2011 | 28.08 | 28.19 | 27.95 | 28.19 | 1,193 | +0.11(+0.38%) |
Nov 04, 2011 | 27.94 | 28.09 | 27.87 | 28.08 | 1,326 | -0.13(-0.45%) |
Nov 03, 2011 | 28.15 | 28.22 | 27.94 | 28.21 | 8,866 | +0.37(+1.33%) |
Nov 02, 2011 | 27.72 | 27.86 | 27.72 | 27.84 | 1,115 | +0.28(+1.02%) |
Nov 01, 2011 | 27.70 | 27.88 | 27.53 | 27.56 | 4,903 | -0.84(-2.96%) |
Oct 31, 2011 | 28.51 | 28.69 | 28.40 | 28.40 | 7,567 | -0.39(-1.35%) |
Oct 28, 2011 | 28.74 | 28.80 | 28.69 | 28.79 | 525 | -0.06(-0.21%) |
Oct 27, 2011 | 28.84 | 28.98 | 28.40 | 28.85 | 31,481 | +0.70(+2.49%) |
Oct 26, 2011 | 27.85 | 28.15 | 27.85 | 28.15 | 12,623 | +0.47(+1.70%) |
Oct 25, 2011 | 27.99 | 28.02 | 27.68 | 27.68 | 1,359 | -0.61(-2.16%) |
Oct 24, 2011 | 27.76 | 28.29 | 27.76 | 28.29 | 14,995 | +0.78(+2.84%) |
Oct 21, 2011 | 27.20 | 27.51 | 27.15 | 27.51 | 4,077 | +0.64(+2.38%) |
Oct 20, 2011 | 26.88 | 26.95 | 26.41 | 26.87 | 10,152 | -0.33(-1.21%) |
Oct 19, 2011 | 27.23 | 27.27 | 27.20 | 27.20 | 679 | +0.20(+0.74%) |
Oct 18, 2011 | 26.46 | 27.00 | 26.46 | 27.00 | 3,562 | +0.35(+1.31%) |
Oct 17, 2011 | 27.10 | 27.11 | 26.63 | 26.65 | 2,875 | -0.68(-2.47%) |
Oct 14, 2011 | 27.39 | 27.39 | 27.20 | 27.33 | 3,441 | +0.27(+0.98%) |
Oct 13, 2011 | 26.82 | 27.16 | 26.82 | 27.06 | 10,822 | -0.11(-0.41%) |
Oct 12, 2011 | 27.25 | 27.33 | 27.16 | 27.17 | 6,588 | +0.29(+1.09%) |
Oct 11, 2011 | 26.39 | 26.92 | 26.39 | 26.88 | 39,109 | +0.22(+0.81%) |
Oct 10, 2011 | 26.61 | 26.68 | 26.61 | 26.66 | 2,187 | +0.81(+3.15%) |
Oct 07, 2011 | 26.06 | 26.08 | 25.83 | 25.85 | 40,620 | -0.30(-1.15%) |
Oct 06, 2011 | 25.84 | 26.17 | 25.84 | 26.15 | 67,573 | +0.42(+1.63%) |
Oct 05, 2011 | 25.26 | 25.73 | 25.26 | 25.73 | 1,622 | +0.50(+1.98%) |
Oct 04, 2011 | 24.54 | 25.23 | 24.22 | 25.23 | 18,738 | +0.40(+1.61%) |
Oct 03, 2011 | 25.82 | 25.98 | 24.78 | 24.83 | 83,202 | -1.10(-4.24%) |
Sep 30, 2011 | 26.10 | 26.48 | 25.93 | 25.93 | 328,023 | -0.52(-1.97%) |
Sep 29, 2011 | 26.79 | 26.79 | 25.94 | 26.45 | 5,718 | +0.22(+0.84%) |
Sep 28, 2011 | 26.89 | 26.89 | 26.23 | 26.23 | 15,920 | -0.76(-2.82%) |
Sep 27, 2011 | 27.05 | 27.42 | 26.88 | 26.99 | 2,207 | +0.56(+2.12%) |
Sep 26, 2011 | 26.12 | 26.43 | 25.88 | 26.43 | 5,560 | +0.38(+1.46%) |
Sep 23, 2011 | 25.92 | 26.06 | 25.87 | 26.05 | 4,914 | +0.19(+0.74%) |
Sep 22, 2011 | 25.78 | 26.03 | 25.52 | 25.86 | 13,286 | -0.73(-2.76%) |
Sep 21, 2011 | 27.38 | 27.38 | 26.59 | 26.59 | 6,393 | -0.74(-2.70%) |
Sep 20, 2011 | 27.47 | 27.89 | 27.32 | 27.33 | 6,386 | -0.11(-0.40%) |
Sep 19, 2011 | 27.33 | 27.51 | 27.23 | 27.44 | 4,482 | -0.31(-1.12%) |
Sep 16, 2011 | 27.59 | 27.78 | 27.50 | 27.75 | 3,378 | +0.13(+0.47%) |
Sep 15, 2011 | 27.38 | 27.62 | 27.16 | 27.62 | 3,315 | +0.29(+1.08%) |
Sep 14, 2011 | 27.04 | 27.33 | 26.72 | 27.33 | 1,055 | +0.29(+1.06%) |
Sep 13, 2011 | 26.78 | 27.04 | 26.74 | 27.04 | 13,587 | +0.69(+2.62%) |
Sep 12, 2011 | 25.96 | 26.35 | 25.91 | 26.35 | 3,116 | -0.06(-0.23%) |
Sep 09, 2011 | 26.87 | 26.87 | 26.21 | 26.41 | 13,433 | -0.95(-3.45%) |
Sep 08, 2011 | 27.55 | 27.80 | 27.36 | 27.36 | 6,727 | -0.30(-1.10%) |
Sep 07, 2011 | 27.37 | 27.66 | 27.37 | 27.66 | 4,643 | +1.10(+4.14%) |
Sep 06, 2011 | 25.94 | 26.78 | 25.78 | 26.56 | 8,255 | -0.25(-0.93%) |
Sep 02, 2011 | 27.20 | 27.38 | 26.80 | 26.81 | 25,186 | -0.79(-2.86%) |
Sep 01, 2011 | 28.09 | 28.40 | 27.54 | 27.60 | 40,807 | -0.36(-1.29%) |
Aug 31, 2011 | 28.40 | 28.42 | 27.96 | 27.96 | 586,451 | -0.08(-0.29%) |
Aug 30, 2011 | 27.73 | 28.20 | 27.59 | 28.04 | 5,537 | +0.22(+0.79%) |
Aug 29, 2011 | 27.49 | 27.83 | 27.47 | 27.82 | 2,173 | +0.88(+3.27%) |
Aug 26, 2011 | 26.36 | 27.00 | 26.06 | 26.94 | 6,580 | +0.57(+2.16%) |
Aug 25, 2011 | 26.76 | 26.76 | 26.29 | 26.37 | 10,171 | -0.62(-2.30%) |
Aug 24, 2011 | 26.76 | 26.99 | 26.49 | 26.99 | 6,523 | +0.32(+1.20%) |
Aug 23, 2011 | 25.61 | 26.67 | 25.56 | 26.67 | 10,374 | +1.19(+4.67%) |
Aug 22, 2011 | 26.31 | 26.31 | 25.43 | 25.48 | 8,810 | -0.16(-0.62%) |
Aug 19, 2011 | 25.78 | 26.11 | 25.61 | 25.64 | 6,254 | -0.09(-0.35%) |
Aug 18, 2011 | 26.43 | 26.43 | 25.72 | 25.73 | 5,157 | -1.45(-5.33%) |
Aug 17, 2011 | 27.52 | 27.52 | 26.94 | 27.18 | 9,329 | -0.14(-0.51%) |
Aug 16, 2011 | 27.14 | 27.32 | 26.99 | 27.32 | 5,157 | -0.05(-0.18%) |
Aug 15, 2011 | 27.12 | 27.37 | 26.97 | 27.37 | 21,448 | +0.56(+2.09%) |
Aug 12, 2011 | 26.90 | 26.96 | 26.43 | 26.81 | 18,948 | +0.39(+1.48%) |
Aug 11, 2011 | 25.42 | 26.75 | 25.31 | 26.42 | 10,088 | +0.94(+3.69%) |
Aug 10, 2011 | 25.79 | 26.07 | 25.40 | 25.48 | 15,526 | -0.55(-2.11%) |
Aug 09, 2011 | 26.17 | 26.03 | 24.64 | 26.03 | 19,862 | +1.14(+4.58%) |
Aug 08, 2011 | 26.17 | 26.50 | 24.89 | 24.89 | 79,949 | -2.10(-7.78%) |
Aug 05, 2011 | 27.53 | 27.53 | 26.34 | 26.99 | 31,981 | -0.25(-0.92%) |
Aug 04, 2011 | 28.23 | 28.23 | 27.14 | 27.24 | 140,974 | -1.34(-4.69%) |
Aug 03, 2011 | 28.68 | 28.70 | 27.86 | 28.58 | 44,081 | -0.13(-0.45%) |
Aug 02, 2011 | 29.23 | 29.50 | 28.71 | 28.71 | 24,783 | -0.60(-2.05%) |
Aug 01, 2011 | 30.28 | 30.28 | 29.00 | 29.31 | 60,058 | -0.87(-2.88%) |
Jul 29, 2011 | 29.86 | 30.36 | 29.51 | 30.18 | 42,657 | -0.03(-0.10%) |
Jul 28, 2011 | 30.27 | 30.56 | 30.17 | 30.21 | 15,868 | -0.10(-0.33%) |
Jul 27, 2011 | 30.95 | 30.96 | 30.28 | 30.31 | 113,561 | -0.79(-2.54%) |
Jul 26, 2011 | 31.46 | 31.46 | 31.10 | 31.10 | 26,098 | -0.38(-1.21%) |
Jul 25, 2011 | 31.61 | 31.80 | 31.48 | 31.48 | 12,080 | -0.48(-1.49%) |
Jul 22, 2011 | 31.98 | 32.03 | 31.96 | 31.96 | 9,486 | -0.01(-0.02%) |
Jul 21, 2011 | 31.83 | 32.08 | 31.74 | 31.96 | 6,342 | +0.29(+0.90%) |
Jul 20, 2011 | 31.80 | 31.80 | 31.53 | 31.68 | 30,434 | -0.05(-0.16%) |
Jul 19, 2011 | 31.63 | 31.79 | 31.51 | 31.73 | 24,563 | +0.31(+0.99%) |
Jul 18, 2011 | 31.81 | 31.81 | 31.24 | 31.42 | 12,867 | -0.46(-1.44%) |
Jul 15, 2011 | 31.90 | 32.00 | 31.69 | 31.88 | 6,959 | -0.12(-0.38%) |
Jul 14, 2011 | 32.26 | 32.39 | 31.92 | 32.00 | 14,484 | -0.23(-0.71%) |
Jul 13, 2011 | 32.11 | 32.51 | 32.11 | 32.23 | 20,992 | +0.22(+0.69%) |
Jul 12, 2011 | 31.79 | 32.26 | 31.79 | 32.01 | 18,738 | +0.06(+0.19%) |
Jul 11, 2011 | 32.28 | 32.28 | 31.90 | 31.95 | 68,995 | -0.66(-2.02%) |
Jul 08, 2011 | 32.49 | 32.62 | 32.30 | 32.61 | 21,534 | -0.16(-0.49%) |
Jul 07, 2011 | 32.94 | 32.94 | 32.56 | 32.77 | 73,512 | +0.13(+0.39%) |
Jul 06, 2011 | 32.37 | 32.73 | 32.31 | 32.64 | 85,541 | +0.25(+0.78%) |
Jul 05, 2011 | 32.40 | 32.40 | 32.14 | 32.39 | 46,486 | +0.12(+0.38%) |
Jul 01, 2011 | 31.75 | 32.28 | 31.75 | 32.27 | 13,440 | +0.53(+1.66%) |
Jun 30, 2011 | 31.58 | 31.77 | 31.58 | 31.74 | 530,073 | +0.19(+0.60%) |
Jun 29, 2011 | 31.74 | 31.74 | 31.49 | 31.55 | 8,167 | +0.03(+0.10%) |
Jun 28, 2011 | 31.13 | 31.64 | 31.13 | 31.52 | 6,382 | +0.38(+1.23%) |
Jun 27, 2011 | 30.93 | 31.16 | 30.91 | 31.14 | 9,650 | +0.32(+1.03%) |
Jun 24, 2011 | 31.25 | 31.25 | 30.74 | 30.82 | 8,325 | -0.20(-0.65%) |
Jun 23, 2011 | 30.59 | 31.10 | 30.58 | 31.02 | 15,423 | -0.17(-0.55%) |
Jun 22, 2011 | 31.28 | 31.44 | 31.17 | 31.19 | 7,835 | -0.14(-0.45%) |
Jun 21, 2011 | 30.99 | 31.37 | 30.95 | 31.33 | 17,113 | +0.55(+1.77%) |
Jun 20, 2011 | 30.79 | 30.80 | 30.72 | 30.78 | 5,138 | +0.40(+1.31%) |
Jun 17, 2011 | 30.72 | 30.72 | 30.38 | 30.39 | 2,126 | -0.05(-0.17%) |
Jun 16, 2011 | 30.39 | 30.63 | 30.24 | 30.44 | 4,767 | -0.01(-0.03%) |
Jun 15, 2011 | 30.77 | 30.90 | 30.45 | 30.45 | 5,383 | -0.53(-1.71%) |
Jun 14, 2011 | 30.69 | 31.07 | 30.69 | 30.98 | 8,774 | +0.52(+1.71%) |
Jun 13, 2011 | 30.48 | 30.63 | 30.46 | 30.46 | 2,707 | -0.08(-0.26%) |
Jun 10, 2011 | 30.85 | 30.85 | 30.33 | 30.54 | 8,900 | -0.42(-1.36%) |
Jun 09, 2011 | 30.64 | 31.14 | 30.64 | 30.96 | 4,412 | +0.33(+1.08%) |
Jun 08, 2011 | 30.63 | 30.77 | 30.53 | 30.63 | 4,347 | -0.14(-0.45%) |
Jun 07, 2011 | 30.89 | 30.89 | 30.60 | 30.77 | 6,863 | +0.17(+0.56%) |
Jun 06, 2011 | 30.74 | 30.74 | 30.55 | 30.60 | 8,660 | -0.44(-1.41%) |
Jun 03, 2011 | 30.94 | 31.22 | 30.94 | 31.04 | 7,103 | -0.18(-0.59%) |
May 24, 2011 | 31.26 | 31.26 | 30.99 | 31.22 | 29,972 | +0.00(+0.01%) |
May 23, 2011 | 31.37 | 31.37 | 31.07 | 31.22 | 35,757 | -0.56(-1.76%) |
May 20, 2011 | 31.98 | 31.98 | 31.68 | 31.78 | 44,338 | -0.27(-0.84%) |
May 19, 2011 | 32.14 | 32.14 | 31.87 | 32.05 | 13,634 | +0.10(+0.31%) |
May 18, 2011 | 31.56 | 31.95 | 31.56 | 31.95 | 20,859 | +0.50(+1.59%) |
May 17, 2011 | 31.48 | 31.54 | 31.28 | 31.45 | 9,370 | -0.16(-0.52%) |
May 16, 2011 | 31.59 | 31.82 | 31.59 | 31.61 | 47,430 | -0.13(-0.41%) |
May 13, 2011 | 32.19 | 32.19 | 31.63 | 31.75 | 4,229 | -0.20(-0.63%) |
May 12, 2011 | 31.64 | 31.99 | 31.43 | 31.95 | 7,676 | +0.29(+0.91%) |
May 11, 2011 | 31.90 | 31.90 | 31.53 | 31.66 | 36,229 | -0.29(-0.91%) |
May 10, 2011 | 31.81 | 31.95 | 31.65 | 31.95 | 9,018 | +0.31(+0.99%) |
May 09, 2011 | 31.33 | 31.65 | 31.33 | 31.64 | 2,973 | +0.21(+0.66%) |
May 06, 2011 | 31.44 | 31.63 | 31.30 | 31.43 | 6,496 | +0.23(+0.74%) |
May 05, 2011 | 30.95 | 31.44 | 30.95 | 31.20 | 8,268 | +0.02(+0.06%) |
May 04, 2011 | 31.32 | 31.34 | 31.03 | 31.18 | 19,052 | -0.11(-0.36%) |
May 03, 2011 | 31.35 | 31.47 | 31.24 | 31.29 | 3,140 | -0.31(-0.97%) |
May 02, 2011 | 31.60 | 31.60 | 31.60 | 31.60 | 7,836 | +0.13(+0.41%) |
Apr 29, 2011 | 31.50 | 31.54 | 31.40 | 31.47 | 33,762 | -0.24(-0.76%) |
Apr 28, 2011 | 31.40 | 31.71 | 31.40 | 31.71 | 26,249 | +0.24(+0.76%) |
Apr 27, 2011 | 31.26 | 31.50 | 31.15 | 31.47 | 37,306 | +0.35(+1.12%) |
Apr 26, 2011 | 30.96 | 31.13 | 30.93 | 31.12 | 87,664 | +0.61(+2.00%) |
Apr 25, 2011 | 30.50 | 30.55 | 30.42 | 30.51 | 3,617 | -0.17(-0.55%) |
Apr 21, 2011 | 30.58 | 30.79 | 30.58 | 30.68 | 8,826 | +0.36(+1.18%) |
Apr 20, 2011 | 30.27 | 30.36 | 30.18 | 30.32 | 19,944 | +0.32(+1.07%) |
Apr 19, 2011 | 29.86 | 30.00 | 29.78 | 30.00 | 4,869 | +0.25(+0.84%) |
Apr 18, 2011 | 30.21 | 30.21 | 29.54 | 29.75 | 6,871 | -0.61(-2.01%) |
Apr 15, 2011 | 30.16 | 30.36 | 30.15 | 30.36 | 3,794 | +0.22(+0.73%) |
Apr 14, 2011 | 30.29 | 30.29 | 29.89 | 30.14 | 19,952 | +0.06(+0.19%) |
Apr 13, 2011 | 30.00 | 30.08 | 29.91 | 30.08 | 2,398 | +0.12(+0.41%) |
Apr 12, 2011 | 30.04 | 30.04 | 29.87 | 29.96 | 1,323 | +0.07(+0.23%) |
Apr 11, 2011 | 30.05 | 30.05 | 29.82 | 29.89 | 9,063 | -0.08(-0.27%) |
Apr 08, 2011 | 30.03 | 30.08 | 29.85 | 29.97 | 5,312 | -0.14(-0.48%) |
Apr 07, 2011 | 30.36 | 30.42 | 30.06 | 30.11 | 94,352 | -0.09(-0.28%) |
Apr 06, 2011 | 30.31 | 30.31 | 30.13 | 30.20 | 3,951 | +0.01(+0.03%) |
Apr 05, 2011 | 30.10 | 30.38 | 30.10 | 30.19 | 2,818 | +0.13(+0.44%) |
Apr 04, 2011 | 30.01 | 30.13 | 30.01 | 30.06 | 9,722 | +0.18(+0.62%) |
Apr 01, 2011 | 29.81 | 29.91 | 29.81 | 29.87 | 3,561 | +0.23(+0.78%) |
Mar 31, 2011 | 29.51 | 29.64 | 29.51 | 29.64 | 5,891 | +0.10(+0.34%) |
Mar 30, 2011 | 29.37 | 29.65 | 29.37 | 29.54 | 2,740 | +0.39(+1.32%) |
Mar 29, 2011 | 29.05 | 29.22 | 29.04 | 29.15 | 4,482 | +0.27(+0.93%) |
Mar 28, 2011 | 29.00 | 29.00 | 28.89 | 28.89 | 3,838 | -0.09(-0.30%) |
Mar 25, 2011 | 28.83 | 29.09 | 28.83 | 28.97 | 3,663 | +0.28(+0.99%) |
Mar 24, 2011 | 28.59 | 28.69 | 28.53 | 28.69 | 2,288 | +0.27(+0.95%) |
Mar 23, 2011 | 28.64 | 28.64 | 28.03 | 28.42 | 2,941 | +0.00(+0.00%) |
Mar 22, 2011 | 28.50 | 28.50 | 28.38 | 28.42 | 1,640 | -0.04(-0.16%) |
Mar 21, 2011 | 28.44 | 28.50 | 28.43 | 28.46 | 5,262 | +0.39(+1.40%) |
Mar 18, 2011 | 28.33 | 28.35 | 28.07 | 28.07 | 1,606 | +0.05(+0.19%) |
Mar 17, 2011 | 28.11 | 28.14 | 28.00 | 28.02 | 3,951 | +0.18(+0.63%) |
Mar 16, 2011 | 28.22 | 28.32 | 27.84 | 27.84 | 15,964 | -0.42(-1.48%) |
Mar 15, 2011 | 28.16 | 28.39 | 28.15 | 28.26 | 7,400 | -0.19(-0.65%) |
Mar 14, 2011 | 28.66 | 28.69 | 28.32 | 28.45 | 2,678 | -0.35(-1.21%) |
Mar 11, 2011 | 28.46 | 28.79 | 28.46 | 28.79 | 4,243 | +0.10(+0.36%) |
Mar 10, 2011 | 28.73 | 28.77 | 28.53 | 28.69 | 3,242 | -0.51(-1.76%) |
Mar 09, 2011 | 29.33 | 29.33 | 29.09 | 29.20 | 5,118 | +0.11(+0.38%) |
Mar 08, 2011 | 28.96 | 29.18 | 28.96 | 29.10 | 3,812 | +0.42(+1.45%) |
Mar 07, 2011 | 29.11 | 29.11 | 28.46 | 28.68 | 4,029 | -0.31(-1.07%) |
Mar 04, 2011 | 29.10 | 29.10 | 28.81 | 28.99 | 5,459 | -0.11(-0.38%) |
Mar 03, 2011 | 28.63 | 29.13 | 28.63 | 29.10 | 12,501 | +0.62(+2.18%) |
Mar 02, 2011 | 28.44 | 28.48 | 28.15 | 28.48 | 1,735 | +0.23(+0.81%) |
Mar 01, 2011 | 28.37 | 28.43 | 28.19 | 28.25 | 2,658 | -0.13(-0.46%) |
Feb 28, 2011 | 28.39 | 28.59 | 28.30 | 28.38 | 9,905 | +0.06(+0.21%) |
Feb 25, 2011 | 28.11 | 28.35 | 28.11 | 28.32 | 3,482 | +0.47(+1.69%) |
Feb 24, 2011 | 28.00 | 28.00 | 27.76 | 27.85 | 2,297 | -0.05(-0.18%) |
Feb 23, 2011 | 28.19 | 28.19 | 27.88 | 27.90 | 11,165 | -0.39(-1.38%) |
Feb 22, 2011 | 28.64 | 28.64 | 28.18 | 28.29 | 14,635 | -0.35(-1.21%) |
Feb 18, 2011 | 28.70 | 28.74 | 28.59 | 28.64 | 171,327 | +0.11(+0.37%) |
Feb 17, 2011 | 28.40 | 28.57 | 28.36 | 28.53 | 22,016 | +0.21(+0.73%) |
Feb 16, 2011 | 28.25 | 28.33 | 28.21 | 28.32 | 1,634 | +0.17(+0.59%) |
Feb 15, 2011 | 28.07 | 28.23 | 27.30 | 28.16 | 3,320 | -0.08(-0.28%) |
Feb 14, 2011 | 28.03 | 28.24 | 28.03 | 28.24 | 2,868 | +0.18(+0.63%) |
Feb 11, 2011 | 27.88 | 28.10 | 27.88 | 28.06 | 4,534 | +0.23(+0.83%) |
Feb 10, 2011 | 27.82 | 27.94 | 27.82 | 27.83 | 3,840 | +0.02(+0.09%) |
Feb 09, 2011 | 27.75 | 27.88 | 27.70 | 27.80 | 3,785 | +0.04(+0.16%) |
Feb 08, 2011 | 27.75 | 27.80 | 27.72 | 27.76 | 3,871 | +0.06(+0.22%) |
Feb 07, 2011 | 27.65 | 27.80 | 27.65 | 27.70 | 2,985 | +0.11(+0.41%) |
Feb 04, 2011 | 27.70 | 27.78 | 27.50 | 27.59 | 4,555 | -0.08(-0.30%) |
Feb 03, 2011 | 27.36 | 27.68 | 27.36 | 27.67 | 5,802 | +0.20(+0.73%) |
Feb 02, 2011 | 27.47 | 27.52 | 27.47 | 27.47 | 1,476 | -0.15(-0.53%) |