Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 31.34 | 31.39 | 31.00 | 31.12 | 107,465 | +0.01(+0.03%) |
Jan 30, 2012 | 31.05 | 31.22 | 30.52 | 31.12 | 89,195 | -0.17(-0.54%) |
Jan 27, 2012 | 30.96 | 31.34 | 30.90 | 31.28 | 109,436 | +0.19(+0.60%) |
Jan 26, 2012 | 31.24 | 31.24 | 30.92 | 31.10 | 69,487 | -0.01(-0.03%) |
Jan 25, 2012 | 30.64 | 31.20 | 30.33 | 31.11 | 110,949 | +0.41(+1.32%) |
Jan 24, 2012 | 30.90 | 31.11 | 30.59 | 30.70 | 190,069 | -0.43(-1.39%) |
Jan 23, 2012 | 31.23 | 31.56 | 30.88 | 31.13 | 82,109 | -0.17(-0.54%) |
Jan 20, 2012 | 31.34 | 31.73 | 31.05 | 31.30 | 164,873 | -0.15(-0.48%) |
Jan 19, 2012 | 31.44 | 31.55 | 31.21 | 31.45 | 110,189 | +0.19(+0.62%) |
Jan 18, 2012 | 30.46 | 31.27 | 30.33 | 31.26 | 103,796 | +0.74(+2.43%) |
Jan 17, 2012 | 30.84 | 30.94 | 30.49 | 30.52 | 108,575 | +0.02(+0.06%) |
Jan 13, 2012 | 30.30 | 30.59 | 30.09 | 30.50 | 83,633 | -0.16(-0.52%) |
Jan 12, 2012 | 30.35 | 30.72 | 29.92 | 30.66 | 197,858 | +0.32(+1.05%) |
Jan 11, 2012 | 30.00 | 30.49 | 30.00 | 30.34 | 137,735 | +0.16(+0.53%) |
Jan 10, 2012 | 30.39 | 30.57 | 30.12 | 30.18 | 169,826 | +0.12(+0.41%) |
Jan 09, 2012 | 30.25 | 30.25 | 29.56 | 30.06 | 143,648 | +0.01(+0.03%) |
Jan 06, 2012 | 30.28 | 30.41 | 29.90 | 30.05 | 126,234 | -0.18(-0.58%) |
Jan 05, 2012 | 29.48 | 30.31 | 29.12 | 30.23 | 128,601 | +0.48(+1.63%) |
Jan 04, 2012 | 29.61 | 29.93 | 29.48 | 29.74 | 135,360 | +0.67(+2.30%) |
Dec 30, 2011 | 29.73 | 29.72 | 29.07 | 29.07 | 200,701 | -0.66(-2.22%) |
Dec 29, 2011 | 29.48 | 29.81 | 29.35 | 29.73 | 118,594 | +0.38(+1.29%) |
Dec 28, 2011 | 30.38 | 30.47 | 29.26 | 29.35 | 163,297 | -1.00(-3.31%) |
Dec 27, 2011 | 29.97 | 30.54 | 29.86 | 30.36 | 125,651 | +0.19(+0.61%) |
Dec 23, 2011 | 30.00 | 30.25 | 29.78 | 30.17 | 127,668 | +0.71(+2.42%) |
Dec 21, 2011 | 29.44 | 29.71 | 29.07 | 29.46 | 150,306 | -0.07(-0.24%) |
Dec 20, 2011 | 29.22 | 29.96 | 29.13 | 29.53 | 289,199 | +0.93(+3.24%) |
Dec 19, 2011 | 29.31 | 29.65 | 28.37 | 28.60 | 158,064 | -0.48(-1.64%) |
Dec 16, 2011 | 29.53 | 29.74 | 28.90 | 29.08 | 520,392 | -0.13(-0.45%) |
Dec 15, 2011 | 29.28 | 29.41 | 28.93 | 29.21 | 84,839 | +0.33(+1.16%) |
Dec 14, 2011 | 29.26 | 29.44 | 28.45 | 28.88 | 260,597 | -0.65(-2.21%) |
Dec 13, 2011 | 30.52 | 30.82 | 29.38 | 29.53 | 137,332 | -0.65(-2.16%) |
Dec 12, 2011 | 30.15 | 30.33 | 29.82 | 30.18 | 91,994 | -0.47(-1.52%) |
Dec 09, 2011 | 30.17 | 30.81 | 30.01 | 30.65 | 182,599 | +0.56(+1.85%) |
Dec 08, 2011 | 30.75 | 30.81 | 30.01 | 30.09 | 164,272 | -0.98(-3.15%) |
Dec 07, 2011 | 30.92 | 31.20 | 30.08 | 31.07 | 185,674 | -0.04(-0.14%) |
Dec 06, 2011 | 31.42 | 31.42 | 30.70 | 31.12 | 379,687 | +0.09(+0.28%) |
Dec 05, 2011 | 31.34 | 31.34 | 30.74 | 31.03 | 198,950 | +0.38(+1.24%) |
Dec 02, 2011 | 30.44 | 31.57 | 29.98 | 30.65 | 245,417 | +1.36(+4.63%) |
Dec 01, 2011 | 29.36 | 29.62 | 29.19 | 29.29 | 182,632 | -0.21(-0.72%) |
Nov 30, 2011 | 29.18 | 29.53 | 29.00 | 29.50 | 309,505 | +1.39(+4.95%) |
Nov 29, 2011 | 28.22 | 28.34 | 27.92 | 28.11 | 174,491 | -0.03(-0.09%) |
Nov 28, 2011 | 28.37 | 28.40 | 27.82 | 28.14 | 206,801 | +0.71(+2.57%) |
Nov 25, 2011 | 27.82 | 28.12 | 27.42 | 27.43 | 114,677 | -0.57(-2.05%) |
Nov 23, 2011 | 28.46 | 28.46 | 27.84 | 28.00 | 166,123 | -0.71(-2.49%) |
Nov 22, 2011 | 28.84 | 28.91 | 28.41 | 28.72 | 196,518 | -0.19(-0.67%) |
Nov 21, 2011 | 28.84 | 29.14 | 28.66 | 28.91 | 196,437 | -0.39(-1.32%) |
Nov 18, 2011 | 29.24 | 29.59 | 29.09 | 29.30 | 189,508 | +0.08(+0.27%) |
Nov 17, 2011 | 29.58 | 29.59 | 28.97 | 29.22 | 253,486 | -0.34(-1.16%) |
Nov 16, 2011 | 29.75 | 30.48 | 29.49 | 29.56 | 137,979 | -0.66(-2.19%) |
Nov 15, 2011 | 29.83 | 30.31 | 29.78 | 30.23 | 149,986 | +0.26(+0.88%) |
Nov 14, 2011 | 30.06 | 30.30 | 29.83 | 29.96 | 196,315 | -0.19(-0.61%) |
Nov 11, 2011 | 29.85 | 30.32 | 29.76 | 30.15 | 194,749 | +0.65(+2.21%) |
Nov 10, 2011 | 29.72 | 29.72 | 29.30 | 29.49 | 138,314 | +0.28(+0.97%) |
Nov 09, 2011 | 29.69 | 29.77 | 29.13 | 29.21 | 367,158 | -1.30(-4.28%) |
Nov 08, 2011 | 30.47 | 30.58 | 29.60 | 30.52 | 213,405 | +0.31(+1.02%) |
Nov 07, 2011 | 30.90 | 31.27 | 29.45 | 30.21 | 224,307 | -0.56(-1.81%) |
Nov 04, 2011 | 31.19 | 31.27 | 30.38 | 30.76 | 348,983 | -0.77(-2.43%) |
Nov 03, 2011 | 31.74 | 33.15 | 30.74 | 31.53 | 551,695 | +1.97(+6.68%) |
Nov 02, 2011 | 30.02 | 30.06 | 29.30 | 29.56 | 218,646 | +0.20(+0.69%) |
Nov 01, 2011 | 29.26 | 29.91 | 28.99 | 29.35 | 264,032 | -1.00(-3.31%) |
Oct 31, 2011 | 31.46 | 31.46 | 30.32 | 30.36 | 206,846 | -0.96(-3.07%) |
Oct 28, 2011 | 31.33 | 31.61 | 31.17 | 31.32 | 201,021 | +0.01(+0.03%) |
Oct 27, 2011 | 30.99 | 31.79 | 30.93 | 31.31 | 351,425 | +1.34(+4.47%) |
Oct 26, 2011 | 29.11 | 30.22 | 29.04 | 29.97 | 331,818 | +1.03(+3.56%) |
Oct 25, 2011 | 29.07 | 29.35 | 28.71 | 28.94 | 223,069 | -0.43(-1.47%) |
Oct 24, 2011 | 28.56 | 29.65 | 28.43 | 29.37 | 365,049 | +0.82(+2.87%) |
Oct 21, 2011 | 28.39 | 28.60 | 27.94 | 28.55 | 358,170 | +0.93(+3.38%) |
Oct 20, 2011 | 27.70 | 27.79 | 27.09 | 27.62 | 505,462 | -0.11(-0.41%) |
Oct 19, 2011 | 28.01 | 28.38 | 27.65 | 27.73 | 213,396 | -0.38(-1.35%) |
Oct 18, 2011 | 27.74 | 28.35 | 27.38 | 28.11 | 253,359 | +0.48(+1.72%) |
Oct 17, 2011 | 28.06 | 28.21 | 27.54 | 27.63 | 235,948 | -0.71(-2.52%) |
Oct 14, 2011 | 28.16 | 28.51 | 27.99 | 28.35 | 263,542 | +0.37(+1.32%) |
Oct 13, 2011 | 28.22 | 28.22 | 27.62 | 27.98 | 308,556 | +0.17(+0.60%) |
Oct 12, 2011 | 27.33 | 28.06 | 27.21 | 27.81 | 320,840 | +0.72(+2.67%) |
Oct 11, 2011 | 26.81 | 27.18 | 26.59 | 27.09 | 201,602 | +0.03(+0.10%) |
Oct 10, 2011 | 26.97 | 27.11 | 26.66 | 27.06 | 280,619 | +0.56(+2.13%) |
Oct 07, 2011 | 27.21 | 27.36 | 26.37 | 26.50 | 156,911 | -0.68(-2.50%) |
Oct 06, 2011 | 26.86 | 27.23 | 26.78 | 27.18 | 235,905 | +0.63(+2.39%) |
Oct 05, 2011 | 26.36 | 26.73 | 25.85 | 26.54 | 228,752 | +0.28(+1.07%) |
Oct 04, 2011 | 24.15 | 26.28 | 23.99 | 26.26 | 471,694 | +1.87(+7.66%) |
Oct 03, 2011 | 26.14 | 26.42 | 24.37 | 24.39 | 319,521 | -1.77(-6.77%) |
Sep 30, 2011 | 26.55 | 26.68 | 26.01 | 26.16 | 531,141 | -0.80(-2.98%) |
Sep 29, 2011 | 26.72 | 27.00 | 26.05 | 26.96 | 435,948 | +0.71(+2.69%) |
Sep 28, 2011 | 27.10 | 27.34 | 26.10 | 26.26 | 263,977 | -0.79(-2.93%) |
Sep 27, 2011 | 27.03 | 27.45 | 26.90 | 27.05 | 396,178 | +0.59(+2.23%) |
Sep 26, 2011 | 26.12 | 26.52 | 25.50 | 26.46 | 251,108 | +0.41(+1.56%) |
Sep 23, 2011 | 26.59 | 26.95 | 25.69 | 26.06 | 229,937 | -0.57(-2.15%) |
Sep 22, 2011 | 26.78 | 26.96 | 26.36 | 26.63 | 435,206 | -0.82(-2.99%) |
Sep 21, 2011 | 28.74 | 28.97 | 27.38 | 27.45 | 362,624 | -1.29(-4.48%) |
Sep 20, 2011 | 30.09 | 30.13 | 28.66 | 28.74 | 203,881 | -1.21(-4.03%) |
Sep 19, 2011 | 29.96 | 30.26 | 29.40 | 29.94 | 134,489 | -0.43(-1.42%) |
Sep 16, 2011 | 30.45 | 30.59 | 30.20 | 30.38 | 252,350 | +0.05(+0.17%) |
Sep 15, 2011 | 30.18 | 30.34 | 29.93 | 30.32 | 218,965 | +0.31(+1.03%) |
Sep 14, 2011 | 29.61 | 30.32 | 28.99 | 30.01 | 421,790 | +0.67(+2.28%) |
Sep 13, 2011 | 29.19 | 29.63 | 28.98 | 29.34 | 393,253 | +0.29(+1.00%) |
Sep 12, 2011 | 29.49 | 29.85 | 28.64 | 29.05 | 248,138 | -0.83(-2.77%) |
Sep 09, 2011 | 31.05 | 31.05 | 29.49 | 29.88 | 382,355 | -1.53(-4.86%) |
Sep 08, 2011 | 32.08 | 32.43 | 31.21 | 31.41 | 224,346 | -0.88(-2.73%) |
Sep 07, 2011 | 31.90 | 32.38 | 31.89 | 32.29 | 190,377 | +0.78(+2.49%) |
Sep 06, 2011 | 30.85 | 31.57 | 30.39 | 31.50 | 325,998 | -0.28(-0.89%) |
Sep 02, 2011 | 32.55 | 32.62 | 31.76 | 31.79 | 171,024 | -1.40(-4.22%) |
Sep 01, 2011 | 34.22 | 34.62 | 32.86 | 33.19 | 238,426 | -1.03(-3.01%) |
Aug 31, 2011 | 34.52 | 34.97 | 33.87 | 34.22 | 286,787 | -0.03(-0.08%) |
Aug 30, 2011 | 34.06 | 34.41 | 33.71 | 34.24 | 250,000 | -0.04(-0.10%) |
Aug 29, 2011 | 33.47 | 34.32 | 33.47 | 34.28 | 227,799 | +1.17(+3.54%) |
Aug 26, 2011 | 32.38 | 33.38 | 31.76 | 33.11 | 168,112 | +0.49(+1.51%) |
Aug 25, 2011 | 33.52 | 33.82 | 32.36 | 32.61 | 145,835 | -0.65(-1.96%) |
Aug 24, 2011 | 32.53 | 33.50 | 32.53 | 33.27 | 199,459 | +0.70(+2.14%) |
Aug 23, 2011 | 31.72 | 32.64 | 31.48 | 32.57 | 248,790 | +0.99(+3.13%) |
Aug 22, 2011 | 32.71 | 32.71 | 31.48 | 31.58 | 175,876 | -0.41(-1.29%) |
Aug 19, 2011 | 32.56 | 33.74 | 31.86 | 32.00 | 192,424 | -1.23(-3.69%) |
Aug 18, 2011 | 33.89 | 33.91 | 32.83 | 33.22 | 412,960 | -1.52(-4.36%) |
Aug 17, 2011 | 35.35 | 35.38 | 34.35 | 34.74 | 120,660 | -0.42(-1.20%) |
Aug 16, 2011 | 34.96 | 35.47 | 34.67 | 35.16 | 323,384 | -0.10(-0.28%) |
Aug 15, 2011 | 35.14 | 35.40 | 34.82 | 35.26 | 156,377 | +0.71(+2.04%) |
Aug 12, 2011 | 34.64 | 35.14 | 34.22 | 34.55 | 344,998 | +0.22(+0.64%) |
Aug 11, 2011 | 34.09 | 34.99 | 33.48 | 34.33 | 734,371 | +0.82(+2.45%) |
Aug 10, 2011 | 35.13 | 35.22 | 33.41 | 33.51 | 403,306 | -2.19(-6.15%) |
Aug 09, 2011 | 35.46 | 35.75 | 33.38 | 35.71 | 518,252 | +1.33(+3.87%) |
Aug 08, 2011 | 35.46 | 36.27 | 34.31 | 34.38 | 850,496 | -2.00(-5.50%) |
Aug 05, 2011 | 36.85 | 37.61 | 35.76 | 36.38 | 517,696 | -0.07(-0.19%) |
Aug 04, 2011 | 37.65 | 38.33 | 36.23 | 36.45 | 681,349 | -2.39(-6.15%) |
Aug 03, 2011 | 39.57 | 39.83 | 38.27 | 38.84 | 549,037 | -0.74(-1.87%) |
Aug 02, 2011 | 40.19 | 40.62 | 39.27 | 39.58 | 450,614 | -0.93(-2.29%) |
Aug 01, 2011 | 41.45 | 43.14 | 40.18 | 40.50 | 390,501 | -0.26(-0.63%) |
Jul 29, 2011 | 40.52 | 41.17 | 40.19 | 40.76 | 305,846 | -0.24(-0.58%) |
Jul 28, 2011 | 41.45 | 41.83 | 40.92 | 41.00 | 169,525 | -0.44(-1.06%) |
Jul 27, 2011 | 42.46 | 42.46 | 41.18 | 41.44 | 263,731 | -1.30(-3.05%) |
Jul 26, 2011 | 43.29 | 43.46 | 42.28 | 42.74 | 1,267,665 | -0.60(-1.38%) |
Jul 25, 2011 | 43.09 | 43.75 | 43.04 | 43.34 | 117,405 | -0.24(-0.55%) |
Jul 22, 2011 | 43.64 | 43.74 | 43.54 | 43.58 | 68,758 | -0.15(-0.34%) |
Jul 21, 2011 | 43.82 | 44.02 | 43.61 | 43.73 | 138,125 | +0.09(+0.20%) |
Jul 20, 2011 | 43.94 | 44.02 | 43.53 | 43.64 | 126,374 | -0.20(-0.46%) |
Jul 19, 2011 | 43.46 | 43.95 | 43.32 | 43.84 | 205,246 | +0.80(+1.86%) |
Jul 18, 2011 | 42.99 | 43.12 | 42.61 | 43.04 | 165,176 | -0.02(-0.04%) |
Jul 15, 2011 | 43.27 | 43.34 | 42.87 | 43.06 | 285,513 | -0.12(-0.29%) |
Jul 14, 2011 | 43.43 | 43.63 | 42.98 | 43.18 | 344,336 | -0.25(-0.57%) |
Jul 13, 2011 | 43.20 | 43.52 | 43.07 | 43.43 | 324,380 | +0.45(+1.05%) |
Jul 12, 2011 | 42.88 | 43.23 | 42.88 | 42.98 | 191,541 | -0.11(-0.27%) |
Jul 11, 2011 | 42.86 | 43.15 | 42.68 | 43.09 | 241,548 | -0.27(-0.63%) |
Jul 08, 2011 | 42.90 | 43.37 | 42.68 | 43.37 | 171,304 | +0.01(+0.02%) |
Jul 07, 2011 | 43.47 | 43.80 | 43.17 | 43.36 | 232,093 | +0.19(+0.43%) |
Jul 06, 2011 | 43.02 | 43.17 | 42.90 | 43.17 | 178,783 | +0.07(+0.16%) |
Jul 05, 2011 | 42.99 | 43.16 | 42.83 | 43.10 | 292,112 | +0.06(+0.14%) |
Jul 01, 2011 | 42.49 | 43.32 | 42.49 | 43.04 | 197,230 | +0.67(+1.58%) |
Jun 30, 2011 | 42.29 | 42.72 | 42.11 | 42.37 | 254,315 | +0.45(+1.07%) |
Jun 29, 2011 | 41.73 | 42.05 | 41.21 | 41.92 | 198,870 | +0.41(+1.00%) |
Jun 28, 2011 | 40.26 | 41.62 | 40.26 | 41.51 | 572,800 | +1.53(+3.84%) |
Jun 27, 2011 | 39.49 | 40.09 | 39.39 | 39.97 | 331,733 | +0.60(+1.52%) |
Jun 24, 2011 | 39.90 | 39.96 | 39.27 | 39.38 | 228,920 | -0.38(-0.95%) |
Jun 23, 2011 | 39.63 | 39.83 | 39.30 | 39.75 | 280,493 | -0.43(-1.07%) |
Jun 22, 2011 | 39.96 | 40.52 | 39.96 | 40.19 | 342,853 | -0.18(-0.44%) |
Jun 21, 2011 | 40.52 | 40.52 | 39.98 | 40.36 | 466,383 | +0.04(+0.09%) |
Jun 20, 2011 | 40.21 | 40.37 | 40.16 | 40.33 | 247,309 | -0.03(-0.07%) |
Jun 17, 2011 | 40.32 | 40.65 | 40.22 | 40.35 | 332,515 | +0.62(+1.55%) |
Jun 16, 2011 | 39.80 | 40.16 | 39.05 | 39.74 | 169,764 | -0.01(-0.02%) |
Jun 15, 2011 | 39.74 | 40.18 | 39.47 | 39.75 | 146,324 | -0.41(-1.03%) |
Jun 14, 2011 | 39.54 | 40.21 | 39.50 | 40.16 | 297,421 | +0.81(+2.06%) |
Jun 13, 2011 | 39.15 | 39.60 | 38.93 | 39.35 | 170,568 | +0.31(+0.79%) |
Jun 10, 2011 | 39.11 | 39.34 | 38.76 | 39.04 | 250,878 | -0.26(-0.67%) |
Jun 09, 2011 | 39.37 | 39.53 | 39.24 | 39.30 | 138,163 | +0.02(+0.05%) |
Jun 08, 2011 | 39.22 | 39.48 | 39.07 | 39.29 | 134,552 | -0.01(-0.02%) |
Jun 07, 2011 | 39.75 | 39.75 | 39.27 | 39.30 | 202,660 | -0.13(-0.34%) |
Jun 06, 2011 | 39.60 | 39.77 | 39.31 | 39.43 | 294,432 | -0.12(-0.31%) |
Jun 03, 2011 | 39.48 | 40.11 | 39.48 | 39.55 | 198,138 | +1.08(+2.79%) |
May 24, 2011 | 38.48 | 38.64 | 38.24 | 38.48 | 244,205 | +0.10(+0.25%) |
May 23, 2011 | 38.19 | 38.48 | 37.89 | 38.38 | 210,537 | -0.37(-0.96%) |
May 20, 2011 | 38.54 | 38.88 | 38.54 | 38.75 | 212,238 | +0.04(+0.11%) |
May 19, 2011 | 38.71 | 38.94 | 38.42 | 38.71 | 233,537 | +0.22(+0.57%) |
May 18, 2011 | 38.05 | 38.55 | 37.95 | 38.48 | 320,903 | +0.45(+1.18%) |
May 17, 2011 | 37.80 | 38.14 | 37.78 | 38.04 | 260,812 | -0.09(-0.23%) |
May 16, 2011 | 38.28 | 38.68 | 38.06 | 38.12 | 271,546 | -0.43(-1.12%) |
May 13, 2011 | 38.72 | 39.01 | 38.47 | 38.56 | 128,284 | -0.10(-0.25%) |
May 12, 2011 | 38.38 | 39.03 | 38.23 | 38.65 | 193,391 | +0.01(+0.02%) |
May 11, 2011 | 38.66 | 39.01 | 38.47 | 38.64 | 302,881 | -0.11(-0.30%) |
May 10, 2011 | 37.79 | 38.78 | 37.79 | 38.76 | 517,846 | +1.27(+3.39%) |
May 09, 2011 | 37.75 | 38.10 | 37.21 | 37.49 | 576,967 | -0.32(-0.84%) |
May 06, 2011 | 38.79 | 39.63 | 36.50 | 37.81 | 1,191,169 | +3.07(+8.83%) |
May 05, 2011 | 34.83 | 35.18 | 34.67 | 34.74 | 331,410 | -0.32(-0.91%) |
May 04, 2011 | 35.26 | 35.47 | 34.93 | 35.06 | 228,560 | -0.26(-0.75%) |
May 03, 2011 | 35.55 | 35.63 | 35.13 | 35.32 | 150,951 | -0.28(-0.79%) |
May 02, 2011 | 35.64 | 35.72 | 35.51 | 35.60 | 270,549 | +0.27(+0.77%) |
Apr 29, 2011 | 34.94 | 35.52 | 34.87 | 35.33 | 224,444 | +0.42(+1.21%) |
Apr 28, 2011 | 34.72 | 35.06 | 34.47 | 34.91 | 227,746 | +0.19(+0.53%) |
Apr 27, 2011 | 34.80 | 35.05 | 34.57 | 34.72 | 147,855 | -0.09(-0.25%) |
Apr 26, 2011 | 34.13 | 34.90 | 34.01 | 34.81 | 201,082 | +0.78(+2.28%) |
Apr 25, 2011 | 34.38 | 34.38 | 33.95 | 34.03 | 101,566 | -0.32(-0.92%) |
Apr 21, 2011 | 34.34 | 34.43 | 34.10 | 34.35 | 106,905 | +0.23(+0.67%) |
Apr 20, 2011 | 34.01 | 34.53 | 33.81 | 34.12 | 168,060 | +0.38(+1.12%) |
Apr 19, 2011 | 33.77 | 33.87 | 33.60 | 33.74 | 125,985 | +0.09(+0.26%) |
Apr 18, 2011 | 33.52 | 33.68 | 33.29 | 33.65 | 199,832 | -0.26(-0.75%) |
Apr 15, 2011 | 33.43 | 34.02 | 33.40 | 33.91 | 211,791 | +0.45(+1.34%) |
Apr 14, 2011 | 33.14 | 33.67 | 33.14 | 33.46 | 160,707 | +0.04(+0.11%) |
Apr 13, 2011 | 33.75 | 33.75 | 33.22 | 33.43 | 212,873 | -0.03(-0.08%) |
Apr 12, 2011 | 33.43 | 33.57 | 33.20 | 33.45 | 213,162 | -0.18(-0.52%) |
Apr 11, 2011 | 33.50 | 33.72 | 33.38 | 33.63 | 238,811 | +0.10(+0.29%) |
Apr 08, 2011 | 33.78 | 33.98 | 33.46 | 33.53 | 236,018 | -0.03(-0.08%) |
Apr 07, 2011 | 33.54 | 34.00 | 33.49 | 33.56 | 195,550 | +0.09(+0.26%) |
Apr 06, 2011 | 32.92 | 33.50 | 32.91 | 33.47 | 248,808 | +0.62(+1.88%) |
Apr 05, 2011 | 32.51 | 33.03 | 32.28 | 32.85 | 170,502 | +0.21(+0.65%) |
Apr 04, 2011 | 32.41 | 32.88 | 32.12 | 32.64 | 261,897 | +0.33(+1.01%) |
Apr 01, 2011 | 32.18 | 32.39 | 32.02 | 32.31 | 191,099 | +0.30(+0.94%) |
Mar 31, 2011 | 32.05 | 32.22 | 31.93 | 32.01 | 138,653 | -0.04(-0.11%) |
Mar 30, 2011 | 32.05 | 32.05 | 32.05 | 32.05 | 86,126 | +0.13(+0.41%) |
Mar 29, 2011 | 32.04 | 32.14 | 31.79 | 31.92 | 162,572 | -0.12(-0.39%) |
Mar 28, 2011 | 32.13 | 32.24 | 31.97 | 32.04 | 243,207 | +0.03(+0.08%) |
Mar 25, 2011 | 31.95 | 32.17 | 31.64 | 32.01 | 261,754 | +0.27(+0.86%) |
Mar 24, 2011 | 31.86 | 32.09 | 31.53 | 31.74 | 280,646 | +0.05(+0.17%) |
Mar 23, 2011 | 32.09 | 32.09 | 31.60 | 31.69 | 220,096 | -0.40(-1.24%) |
Mar 22, 2011 | 32.22 | 32.30 | 32.07 | 32.09 | 158,132 | -0.04(-0.14%) |
Mar 21, 2011 | 32.43 | 32.47 | 32.07 | 32.13 | 262,075 | +0.14(+0.44%) |
Mar 18, 2011 | 31.86 | 32.41 | 31.82 | 31.99 | 269,607 | +0.26(+0.83%) |
Mar 17, 2011 | 32.58 | 32.68 | 31.67 | 31.72 | 208,386 | -0.33(-1.02%) |
Mar 16, 2011 | 32.33 | 32.49 | 31.86 | 32.05 | 288,375 | -0.44(-1.36%) |
Mar 15, 2011 | 32.31 | 32.72 | 32.31 | 32.49 | 334,737 | -0.35(-1.07%) |
Mar 14, 2011 | 33.00 | 33.36 | 32.66 | 32.84 | 125,922 | -0.49(-1.48%) |
Mar 11, 2011 | 33.37 | 33.58 | 33.13 | 33.34 | 226,931 | -0.12(-0.37%) |
Mar 10, 2011 | 34.02 | 34.03 | 32.96 | 33.46 | 225,937 | -0.89(-2.59%) |
Mar 09, 2011 | 34.39 | 34.99 | 34.10 | 34.35 | 414,922 | +0.01(+0.03%) |
Mar 08, 2011 | 33.93 | 34.91 | 33.36 | 34.34 | 399,974 | +0.52(+1.54%) |
Mar 07, 2011 | 34.76 | 35.12 | 33.65 | 33.82 | 230,054 | -0.98(-2.81%) |
Mar 04, 2011 | 34.93 | 35.15 | 34.26 | 34.80 | 147,576 | -0.16(-0.45%) |
Mar 03, 2011 | 34.26 | 35.14 | 34.26 | 34.96 | 172,246 | +0.93(+2.72%) |
Mar 02, 2011 | 33.91 | 34.32 | 33.84 | 34.03 | 175,096 | +0.06(+0.18%) |
Mar 01, 2011 | 34.92 | 35.21 | 33.72 | 33.97 | 228,670 | -1.00(-2.87%) |
Feb 28, 2011 | 35.14 | 35.51 | 34.73 | 34.98 | 249,531 | -0.09(-0.25%) |
Feb 25, 2011 | 34.38 | 35.31 | 34.38 | 35.06 | 282,923 | +0.60(+1.74%) |
Feb 24, 2011 | 34.25 | 34.71 | 33.88 | 34.47 | 356,576 | +0.24(+0.70%) |
Feb 23, 2011 | 35.35 | 35.44 | 34.07 | 34.23 | 368,338 | -1.12(-3.17%) |
Feb 22, 2011 | 35.76 | 35.97 | 35.15 | 35.35 | 530,478 | -0.79(-2.20%) |
Feb 18, 2011 | 36.62 | 36.77 | 35.81 | 36.14 | 240,131 | -0.39(-1.06%) |
Feb 17, 2011 | 36.95 | 37.08 | 36.45 | 36.53 | 486,405 | -0.56(-1.50%) |
Feb 16, 2011 | 37.91 | 39.00 | 36.58 | 37.08 | 463,011 | -1.00(-2.62%) |
Feb 15, 2011 | 37.91 | 38.43 | 37.84 | 38.08 | 204,109 | +0.13(+0.35%) |
Feb 14, 2011 | 37.67 | 38.12 | 37.60 | 37.95 | 65,859 | +0.24(+0.63%) |
Feb 11, 2011 | 37.07 | 37.90 | 37.07 | 37.71 | 100,131 | +0.48(+1.28%) |
Feb 10, 2011 | 37.09 | 37.52 | 36.87 | 37.23 | 96,380 | -0.05(-0.14%) |
Feb 09, 2011 | 37.42 | 37.73 | 37.00 | 37.29 | 85,472 | -0.19(-0.49%) |
Feb 08, 2011 | 37.59 | 37.61 | 37.02 | 37.47 | 96,830 | -0.19(-0.52%) |
Feb 07, 2011 | 36.68 | 37.94 | 36.52 | 37.66 | 117,059 | +0.98(+2.67%) |
Feb 04, 2011 | 36.85 | 36.98 | 36.52 | 36.69 | 100,304 | -0.16(-0.43%) |
Feb 03, 2011 | 37.00 | 37.05 | 36.55 | 36.85 | 112,458 | -0.20(-0.55%) |
Feb 02, 2011 | 36.97 | 37.26 | 36.94 | 37.05 | 140,475 | -0.06(-0.17%) |