Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 28.71 | 29.02 | 28.67 | 28.77 | 888,144 | -0.21(-0.71%) |
Dec 29, 2011 | 28.67 | 29.05 | 28.48 | 28.98 | 690,158 | +0.39(+1.36%) |
Dec 28, 2011 | 29.11 | 29.21 | 28.52 | 28.59 | 1,098,432 | -0.57(-1.95%) |
Dec 27, 2011 | 29.57 | 29.89 | 29.15 | 29.16 | 1,224,955 | -0.56(-1.89%) |
Dec 23, 2011 | 29.83 | 29.97 | 28.71 | 29.72 | 1,708,501 | +0.41(+1.41%) |
Dec 21, 2011 | 28.75 | 29.47 | 28.48 | 29.31 | 1,371,688 | +0.54(+1.89%) |
Dec 20, 2011 | 28.64 | 28.86 | 28.49 | 28.77 | 1,604,316 | +0.69(+2.47%) |
Dec 19, 2011 | 28.65 | 28.86 | 27.88 | 28.07 | 1,332,070 | -0.59(-2.07%) |
Dec 16, 2011 | 28.91 | 29.39 | 28.30 | 28.67 | 1,946,210 | +0.13(+0.46%) |
Dec 15, 2011 | 28.04 | 28.71 | 27.93 | 28.53 | 1,814,552 | +0.87(+3.13%) |
Dec 14, 2011 | 27.64 | 28.05 | 27.40 | 27.67 | 2,175,691 | -0.24(-0.86%) |
Dec 13, 2011 | 28.06 | 28.44 | 27.72 | 27.91 | 2,547,833 | +0.11(+0.39%) |
Dec 12, 2011 | 28.01 | 28.34 | 27.50 | 27.80 | 1,989,026 | -0.38(-1.35%) |
Dec 09, 2011 | 28.12 | 28.56 | 28.04 | 28.18 | 1,004,704 | +0.33(+1.18%) |
Dec 08, 2011 | 28.30 | 28.30 | 27.82 | 27.85 | 2,481,840 | -0.64(-2.23%) |
Dec 07, 2011 | 28.03 | 28.58 | 27.85 | 28.49 | 1,482,952 | +0.22(+0.79%) |
Dec 06, 2011 | 28.27 | 28.48 | 27.86 | 28.26 | 1,737,026 | -0.19(-0.67%) |
Dec 05, 2011 | 28.45 | 28.82 | 28.05 | 28.45 | 1,363,445 | +0.40(+1.41%) |
Dec 02, 2011 | 28.06 | 28.34 | 27.93 | 28.06 | 2,089,531 | +0.26(+0.95%) |
Dec 01, 2011 | 27.70 | 28.11 | 27.35 | 27.79 | 1,512,765 | -0.15(-0.53%) |
Nov 30, 2011 | 26.92 | 27.96 | 26.82 | 27.94 | 2,293,594 | +1.89(+7.25%) |
Nov 29, 2011 | 26.19 | 26.41 | 25.87 | 26.05 | 2,189,932 | -0.20(-0.75%) |
Nov 28, 2011 | 25.95 | 26.55 | 25.81 | 26.25 | 3,075,648 | +1.27(+5.09%) |
Nov 25, 2011 | 24.80 | 25.31 | 24.74 | 24.98 | 779,075 | +0.06(+0.23%) |
Nov 23, 2011 | 24.90 | 25.24 | 24.76 | 24.92 | 1,509,528 | -0.35(-1.37%) |
Nov 22, 2011 | 25.38 | 25.63 | 25.07 | 25.27 | 1,442,159 | -0.23(-0.91%) |
Nov 21, 2011 | 25.59 | 25.70 | 24.76 | 25.50 | 2,538,839 | -0.64(-2.46%) |
Nov 18, 2011 | 26.06 | 26.36 | 25.82 | 26.14 | 853,900 | +0.23(+0.89%) |
Nov 17, 2011 | 26.59 | 26.82 | 25.70 | 25.91 | 1,975,228 | -0.68(-2.55%) |
Nov 16, 2011 | 26.36 | 27.08 | 26.30 | 26.59 | 1,981,390 | -0.11(-0.40%) |
Nov 15, 2011 | 27.47 | 27.56 | 26.33 | 26.69 | 3,695,179 | -0.87(-3.14%) |
Nov 14, 2011 | 28.71 | 28.73 | 27.43 | 27.56 | 2,251,226 | -1.35(-4.68%) |
Nov 11, 2011 | 28.77 | 28.98 | 28.65 | 28.91 | 1,035,981 | +0.45(+1.59%) |
Nov 10, 2011 | 28.31 | 28.49 | 27.92 | 28.46 | 1,299,222 | +0.56(+2.01%) |
Nov 09, 2011 | 28.88 | 28.88 | 27.82 | 27.90 | 1,372,005 | -1.81(-6.08%) |
Nov 08, 2011 | 29.55 | 29.82 | 29.10 | 29.71 | 1,085,959 | +0.31(+1.07%) |
Nov 07, 2011 | 29.10 | 29.43 | 28.80 | 29.39 | 904,782 | +0.31(+1.05%) |
Nov 04, 2011 | 28.97 | 29.34 | 28.58 | 29.09 | 1,049,683 | -0.23(-0.79%) |
Nov 03, 2011 | 28.77 | 29.38 | 28.03 | 29.32 | 1,337,780 | +0.95(+3.35%) |
Nov 02, 2011 | 28.01 | 28.67 | 27.96 | 28.37 | 1,204,157 | +0.87(+3.15%) |
Nov 01, 2011 | 27.65 | 28.34 | 27.36 | 27.50 | 2,127,034 | -1.25(-4.36%) |
Oct 31, 2011 | 29.02 | 29.47 | 28.75 | 28.76 | 1,409,393 | -0.78(-2.65%) |
Oct 28, 2011 | 30.14 | 30.24 | 29.51 | 29.54 | 1,483,214 | -0.66(-2.19%) |
Oct 27, 2011 | 30.47 | 30.84 | 29.86 | 30.20 | 3,518,926 | +0.84(+2.87%) |
Oct 26, 2011 | 28.72 | 29.99 | 28.72 | 29.36 | 4,103,114 | +0.93(+3.28%) |
Oct 25, 2011 | 28.94 | 29.68 | 28.09 | 28.43 | 2,305,223 | -1.14(-3.85%) |
Oct 24, 2011 | 29.00 | 30.08 | 28.91 | 29.57 | 2,331,319 | +0.46(+1.59%) |
Oct 21, 2011 | 28.64 | 29.43 | 28.37 | 29.10 | 6,340,437 | +0.94(+3.34%) |
Oct 20, 2011 | 27.83 | 28.23 | 27.22 | 28.16 | 1,197,661 | +0.31(+1.13%) |
Oct 19, 2011 | 28.24 | 28.38 | 27.82 | 27.85 | 1,262,570 | -0.53(-1.86%) |
Oct 18, 2011 | 26.79 | 28.53 | 26.74 | 28.38 | 2,012,314 | +1.66(+6.21%) |
Oct 17, 2011 | 27.17 | 27.19 | 26.63 | 26.72 | 1,227,490 | -0.71(-2.59%) |
Oct 14, 2011 | 27.40 | 27.67 | 26.83 | 27.43 | 1,735,167 | +0.33(+1.22%) |
Oct 13, 2011 | 26.87 | 27.40 | 26.66 | 27.10 | 2,270,715 | -0.02(-0.06%) |
Oct 12, 2011 | 26.15 | 27.25 | 26.10 | 27.12 | 1,598,681 | +1.12(+4.32%) |
Oct 11, 2011 | 25.59 | 26.27 | 25.38 | 25.99 | 794,470 | +0.07(+0.25%) |
Oct 10, 2011 | 25.26 | 25.94 | 25.25 | 25.93 | 1,308,951 | +1.06(+4.28%) |
Oct 07, 2011 | 25.63 | 26.03 | 24.85 | 24.86 | 2,048,244 | -0.75(-2.93%) |
Oct 06, 2011 | 25.24 | 25.64 | 24.99 | 25.61 | 1,665,107 | +0.84(+3.40%) |
Oct 05, 2011 | 24.50 | 24.90 | 23.96 | 24.77 | 1,556,713 | +0.30(+1.21%) |
Oct 04, 2011 | 23.82 | 24.61 | 22.84 | 24.47 | 3,941,907 | +0.45(+1.85%) |
Oct 03, 2011 | 25.04 | 25.25 | 23.99 | 24.03 | 2,809,318 | -1.03(-4.12%) |
Sep 30, 2011 | 25.53 | 25.65 | 25.05 | 25.06 | 1,586,844 | -1.02(-3.92%) |
Sep 29, 2011 | 26.28 | 26.44 | 25.42 | 26.08 | 2,125,243 | +0.33(+1.28%) |
Sep 28, 2011 | 26.92 | 27.01 | 25.73 | 25.75 | 2,021,207 | -1.02(-3.79%) |
Sep 27, 2011 | 27.61 | 27.61 | 26.55 | 26.77 | 2,511,056 | -0.15(-0.55%) |
Sep 26, 2011 | 26.70 | 26.92 | 26.00 | 26.92 | 2,098,259 | +0.59(+2.26%) |
Sep 23, 2011 | 26.16 | 26.60 | 25.93 | 26.32 | 2,570,966 | -0.03(-0.13%) |
Sep 22, 2011 | 26.06 | 26.50 | 25.42 | 26.36 | 2,741,678 | -0.32(-1.21%) |
Sep 21, 2011 | 28.13 | 28.44 | 26.67 | 26.68 | 2,688,133 | -1.49(-5.30%) |
Sep 20, 2011 | 28.06 | 28.62 | 27.93 | 28.17 | 1,564,589 | +0.12(+0.41%) |
Sep 19, 2011 | 27.98 | 28.35 | 27.41 | 28.06 | 1,444,304 | -0.49(-1.71%) |
Sep 16, 2011 | 28.40 | 28.67 | 27.81 | 28.54 | 1,540,382 | +0.27(+0.96%) |
Sep 15, 2011 | 27.92 | 28.30 | 27.29 | 28.27 | 1,928,685 | +0.64(+2.30%) |
Sep 14, 2011 | 27.25 | 27.84 | 26.83 | 27.64 | 1,941,189 | +0.66(+2.45%) |
Sep 13, 2011 | 27.13 | 27.56 | 26.66 | 26.98 | 1,868,486 | -0.11(-0.40%) |
Sep 12, 2011 | 26.13 | 27.08 | 26.09 | 27.08 | 1,866,829 | +0.66(+2.50%) |
Sep 09, 2011 | 27.08 | 27.19 | 26.32 | 26.42 | 1,869,846 | -1.01(-3.67%) |
Sep 08, 2011 | 27.81 | 28.09 | 27.30 | 27.43 | 1,336,817 | -0.70(-2.49%) |
Sep 07, 2011 | 27.27 | 28.25 | 27.07 | 28.13 | 1,426,655 | +1.36(+5.09%) |
Sep 06, 2011 | 26.60 | 26.94 | 26.22 | 26.77 | 2,000,201 | -0.26(-0.98%) |
Sep 02, 2011 | 27.55 | 27.77 | 26.90 | 27.03 | 1,777,389 | -1.15(-4.07%) |
Sep 01, 2011 | 28.57 | 28.93 | 28.09 | 28.18 | 3,424,180 | -0.35(-1.22%) |
Aug 31, 2011 | 28.44 | 29.00 | 28.29 | 28.53 | 2,227,334 | +0.21(+0.76%) |
Aug 30, 2011 | 28.13 | 28.61 | 27.73 | 28.31 | 1,977,506 | -0.02(-0.09%) |
Aug 29, 2011 | 27.78 | 28.34 | 27.78 | 28.34 | 1,741,307 | +1.01(+3.71%) |
Aug 26, 2011 | 26.19 | 27.71 | 25.98 | 27.32 | 2,717,242 | +1.01(+3.83%) |
Aug 25, 2011 | 27.26 | 27.81 | 26.05 | 26.31 | 2,711,490 | -0.19(-0.72%) |
Aug 24, 2011 | 25.50 | 26.97 | 25.35 | 26.50 | 3,937,437 | +1.01(+3.95%) |
Aug 23, 2011 | 25.04 | 25.50 | 24.39 | 25.50 | 4,138,138 | +0.52(+2.08%) |
Aug 22, 2011 | 25.84 | 25.98 | 24.63 | 24.98 | 3,001,577 | -0.23(-0.92%) |
Aug 19, 2011 | 25.63 | 26.26 | 25.09 | 25.21 | 4,712,180 | -0.75(-2.89%) |
Aug 18, 2011 | 26.82 | 26.82 | 25.46 | 25.96 | 6,209,276 | -1.64(-5.95%) |
Aug 17, 2011 | 28.06 | 28.14 | 27.44 | 27.60 | 2,033,918 | -0.35(-1.27%) |
Aug 16, 2011 | 28.93 | 28.93 | 27.82 | 27.96 | 4,549,411 | -1.45(-4.94%) |
Aug 15, 2011 | 28.91 | 29.45 | 28.75 | 29.41 | 3,588,350 | +0.80(+2.80%) |
Aug 12, 2011 | 29.16 | 29.37 | 28.39 | 28.61 | 2,529,918 | -0.27(-0.94%) |
Aug 11, 2011 | 27.79 | 29.16 | 27.26 | 28.88 | 4,560,279 | +1.36(+4.95%) |
Aug 10, 2011 | 28.45 | 28.93 | 27.30 | 27.52 | 6,760,265 | -1.34(-4.63%) |
Aug 09, 2011 | 27.80 | 28.92 | 26.15 | 28.86 | 6,687,158 | +3.09(+12.01%) |
Aug 08, 2011 | 27.80 | 27.97 | 25.76 | 25.76 | 5,458,007 | -2.74(-9.61%) |
Aug 05, 2011 | 29.90 | 30.02 | 28.11 | 28.50 | 6,530,271 | -1.04(-3.52%) |
Aug 04, 2011 | 30.96 | 30.98 | 29.52 | 29.54 | 3,047,235 | -1.81(-5.76%) |
Aug 03, 2011 | 31.01 | 31.42 | 30.47 | 31.35 | 1,472,035 | +0.32(+1.04%) |
Aug 02, 2011 | 32.30 | 32.49 | 30.96 | 31.03 | 2,015,855 | -1.41(-4.35%) |
Aug 01, 2011 | 33.15 | 33.32 | 32.25 | 32.44 | 1,568,249 | -0.35(-1.08%) |
Jul 29, 2011 | 32.92 | 33.14 | 32.41 | 32.79 | 1,079,622 | -0.29(-0.87%) |
Jul 28, 2011 | 33.45 | 33.77 | 33.07 | 33.08 | 647,721 | -0.21(-0.62%) |
Jul 27, 2011 | 33.67 | 34.07 | 33.20 | 33.29 | 2,330,814 | -0.70(-2.06%) |
Jul 26, 2011 | 33.01 | 34.47 | 32.99 | 33.99 | 3,613,960 | +1.27(+3.88%) |
Jul 25, 2011 | 32.44 | 33.02 | 32.24 | 32.72 | 2,037,513 | -0.25(-0.75%) |
Jul 22, 2011 | 32.38 | 32.98 | 31.92 | 32.97 | 2,006,043 | +0.59(+1.84%) |
Jul 21, 2011 | 32.90 | 33.36 | 32.28 | 32.37 | 2,842,120 | -0.30(-0.91%) |
Jul 20, 2011 | 33.02 | 33.19 | 32.59 | 32.67 | 1,490,509 | -0.21(-0.65%) |
Jul 19, 2011 | 32.49 | 33.02 | 32.49 | 32.88 | 1,746,292 | +0.68(+2.10%) |
Jul 18, 2011 | 33.11 | 33.18 | 32.10 | 32.21 | 1,858,111 | -1.14(-3.41%) |
Jul 15, 2011 | 33.60 | 33.78 | 33.03 | 33.35 | 1,750,622 | -0.05(-0.15%) |
Jul 14, 2011 | 34.04 | 34.15 | 32.97 | 33.39 | 1,436,684 | -0.46(-1.36%) |
Jul 13, 2011 | 34.15 | 34.43 | 33.82 | 33.86 | 928,644 | -0.14(-0.41%) |
Jul 12, 2011 | 33.72 | 34.47 | 33.54 | 34.00 | 1,942,244 | +0.32(+0.96%) |
Jul 11, 2011 | 35.30 | 35.32 | 33.62 | 33.68 | 2,477,374 | -2.10(-5.86%) |
Jul 08, 2011 | 36.03 | 36.18 | 35.61 | 35.77 | 977,382 | -0.68(-1.86%) |
Jul 07, 2011 | 36.45 | 36.85 | 36.37 | 36.45 | 1,447,254 | +0.36(+1.01%) |
Jul 06, 2011 | 36.18 | 36.32 | 35.53 | 36.08 | 1,372,940 | -0.32(-0.88%) |
Jul 05, 2011 | 36.75 | 37.03 | 36.25 | 36.41 | 1,510,144 | -0.51(-1.39%) |
Jul 01, 2011 | 36.49 | 36.98 | 36.36 | 36.92 | 1,127,068 | +0.40(+1.08%) |
Jun 30, 2011 | 36.37 | 36.70 | 36.07 | 36.52 | 2,011,764 | +0.17(+0.45%) |
Jun 29, 2011 | 35.90 | 36.37 | 35.88 | 36.36 | 1,449,164 | +0.62(+1.73%) |
Jun 28, 2011 | 35.48 | 35.83 | 35.47 | 35.74 | 1,298,716 | +0.34(+0.96%) |
Jun 27, 2011 | 34.81 | 35.53 | 34.81 | 35.40 | 1,137,161 | +0.52(+1.49%) |
Jun 24, 2011 | 35.28 | 35.43 | 34.83 | 34.88 | 1,244,491 | -0.35(-0.98%) |
Jun 23, 2011 | 35.15 | 35.57 | 34.39 | 35.23 | 2,761,505 | -0.17(-0.49%) |
Jun 22, 2011 | 35.63 | 35.80 | 35.20 | 35.40 | 2,137,543 | -0.31(-0.86%) |
Jun 21, 2011 | 35.44 | 35.77 | 35.31 | 35.71 | 1,322,158 | +0.26(+0.74%) |
Jun 20, 2011 | 35.34 | 35.47 | 35.28 | 35.44 | 1,195,722 | +0.21(+0.61%) |
Jun 17, 2011 | 35.02 | 35.43 | 34.55 | 35.23 | 4,596,733 | +0.44(+1.26%) |
Jun 16, 2011 | 34.62 | 34.80 | 34.39 | 34.79 | 1,725,884 | +0.05(+0.14%) |
Jun 15, 2011 | 34.97 | 35.16 | 34.44 | 34.74 | 1,732,710 | -0.58(-1.64%) |
Jun 14, 2011 | 35.28 | 35.46 | 35.02 | 35.32 | 1,201,032 | +0.35(+0.99%) |
Jun 13, 2011 | 34.82 | 35.14 | 34.72 | 34.97 | 1,561,445 | +0.17(+0.50%) |
Jun 10, 2011 | 35.23 | 35.31 | 34.50 | 34.80 | 2,635,597 | -0.62(-1.75%) |
Jun 09, 2011 | 35.26 | 35.52 | 35.09 | 35.42 | 1,220,833 | +0.15(+0.42%) |
Jun 08, 2011 | 35.12 | 35.38 | 34.79 | 35.27 | 2,593,603 | +0.12(+0.33%) |
Jun 07, 2011 | 35.73 | 35.94 | 34.95 | 35.15 | 2,531,798 | -0.40(-1.14%) |
Jun 06, 2011 | 35.73 | 35.84 | 35.48 | 35.56 | 2,396,633 | -0.20(-0.55%) |
Jun 03, 2011 | 35.69 | 35.95 | 35.49 | 35.75 | 1,928,502 | +2.04(+6.05%) |
May 24, 2011 | 33.93 | 34.05 | 33.47 | 33.72 | 876,614 | -0.21(-0.63%) |
May 23, 2011 | 34.37 | 34.61 | 33.92 | 33.93 | 977,136 | -0.69(-2.00%) |
May 20, 2011 | 34.71 | 34.76 | 34.39 | 34.62 | 1,484,453 | -0.17(-0.50%) |
May 19, 2011 | 34.85 | 34.88 | 34.39 | 34.80 | 1,971,607 | -0.02(-0.05%) |
May 18, 2011 | 34.80 | 34.89 | 34.58 | 34.81 | 1,885,478 | -0.01(-0.02%) |
May 17, 2011 | 34.90 | 35.25 | 34.57 | 34.82 | 2,565,772 | -0.31(-0.87%) |
May 16, 2011 | 35.17 | 35.42 | 35.05 | 35.13 | 1,045,263 | -0.07(-0.19%) |
May 13, 2011 | 35.35 | 35.48 | 34.99 | 35.19 | 2,370,601 | -0.17(-0.49%) |
May 12, 2011 | 35.47 | 35.54 | 35.19 | 35.37 | 2,129,314 | -0.13(-0.37%) |
May 11, 2011 | 35.65 | 36.04 | 35.47 | 35.50 | 1,698,455 | -0.18(-0.51%) |
May 10, 2011 | 35.59 | 35.75 | 35.48 | 35.68 | 1,663,830 | +0.15(+0.42%) |
May 09, 2011 | 35.36 | 35.80 | 35.27 | 35.53 | 1,608,757 | +0.12(+0.35%) |
May 06, 2011 | 35.85 | 35.99 | 35.39 | 35.41 | 1,491,168 | -0.12(-0.35%) |
May 05, 2011 | 35.49 | 35.87 | 35.38 | 35.53 | 2,036,868 | -0.15(-0.42%) |
May 04, 2011 | 35.46 | 35.71 | 35.27 | 35.68 | 2,967,419 | +0.12(+0.32%) |
May 03, 2011 | 35.08 | 35.65 | 35.08 | 35.57 | 1,735,779 | +0.46(+1.32%) |
May 02, 2011 | 35.19 | 35.21 | 35.10 | 35.10 | 1,464,206 | +0.07(+0.19%) |
Apr 29, 2011 | 34.86 | 35.07 | 34.85 | 35.04 | 1,607,470 | +0.00(+0.00%) |
Apr 28, 2011 | 35.03 | 35.19 | 34.86 | 35.04 | 1,930,266 | -0.08(-0.23%) |
Apr 27, 2011 | 34.90 | 35.28 | 34.26 | 35.12 | 3,660,636 | +0.13(+0.38%) |
Apr 26, 2011 | 34.87 | 35.20 | 34.65 | 34.99 | 3,020,765 | +0.16(+0.47%) |
Apr 25, 2011 | 34.90 | 35.14 | 34.80 | 34.82 | 1,907,344 | +0.00(+0.00%) |
Apr 21, 2011 | 35.75 | 36.01 | 34.45 | 34.82 | 6,363,490 | -0.87(-2.45%) |
Apr 20, 2011 | 35.70 | 36.94 | 35.59 | 35.70 | 11,036,694 | +2.32(+6.95%) |
Apr 19, 2011 | 33.01 | 33.40 | 32.97 | 33.38 | 2,305,040 | +0.43(+1.30%) |
Apr 18, 2011 | 33.15 | 33.18 | 32.83 | 32.95 | 2,520,268 | -0.47(-1.41%) |
Apr 15, 2011 | 33.54 | 33.71 | 33.33 | 33.42 | 1,536,854 | -0.16(-0.49%) |
Apr 14, 2011 | 32.65 | 33.82 | 32.65 | 33.58 | 3,869,758 | +0.91(+2.78%) |
Apr 13, 2011 | 33.24 | 33.25 | 32.56 | 32.68 | 5,042,946 | -0.43(-1.30%) |
Apr 12, 2011 | 33.03 | 33.31 | 32.82 | 33.11 | 4,442,359 | -0.11(-0.32%) |
Apr 11, 2011 | 33.37 | 33.65 | 33.15 | 33.21 | 2,733,230 | -0.23(-0.69%) |
Apr 08, 2011 | 34.33 | 34.57 | 33.35 | 33.44 | 3,689,170 | -0.80(-2.34%) |
Apr 07, 2011 | 34.92 | 35.05 | 34.21 | 34.24 | 2,346,960 | -0.76(-2.17%) |
Apr 06, 2011 | 34.95 | 35.19 | 34.79 | 35.00 | 1,882,084 | -0.26(-0.75%) |
Apr 05, 2011 | 34.88 | 35.72 | 34.83 | 35.27 | 3,152,801 | +0.24(+0.68%) |
Apr 04, 2011 | 35.30 | 35.63 | 34.96 | 35.03 | 1,184,551 | -0.24(-0.68%) |
Apr 01, 2011 | 35.23 | 35.57 | 34.78 | 35.27 | 1,629,318 | +0.16(+0.45%) |
Mar 31, 2011 | 34.75 | 35.38 | 34.56 | 35.11 | 1,401,276 | +0.27(+0.78%) |
Mar 30, 2011 | 34.89 | 35.06 | 34.71 | 34.84 | 1,112,649 | +0.07(+0.19%) |
Mar 29, 2011 | 34.70 | 35.14 | 34.65 | 34.77 | 1,151,587 | -0.21(-0.61%) |
Mar 28, 2011 | 34.55 | 35.33 | 34.53 | 34.99 | 1,450,350 | +0.48(+1.39%) |
Mar 25, 2011 | 35.09 | 35.15 | 34.40 | 34.51 | 2,084,037 | -0.59(-1.69%) |
Mar 24, 2011 | 34.63 | 35.38 | 34.50 | 35.10 | 2,847,448 | +0.52(+1.50%) |
Mar 23, 2011 | 34.43 | 34.98 | 34.18 | 34.58 | 2,166,852 | -0.04(-0.12%) |
Mar 22, 2011 | 35.00 | 35.16 | 34.48 | 34.62 | 2,209,505 | -0.36(-1.04%) |
Mar 21, 2011 | 35.16 | 35.20 | 34.77 | 34.99 | 937,931 | -0.12(-0.33%) |
Mar 18, 2011 | 35.23 | 35.48 | 35.01 | 35.10 | 1,290,386 | +0.21(+0.59%) |
Mar 17, 2011 | 34.89 | 35.11 | 34.66 | 34.90 | 1,377,157 | +0.35(+1.03%) |
Mar 16, 2011 | 35.18 | 35.18 | 34.12 | 34.54 | 2,947,800 | -0.70(-1.99%) |
Mar 15, 2011 | 34.86 | 35.44 | 34.85 | 35.24 | 2,290,444 | +0.09(+0.26%) |
Mar 14, 2011 | 35.45 | 35.61 | 34.86 | 35.15 | 1,160,516 | -0.52(-1.46%) |
Mar 11, 2011 | 35.48 | 36.11 | 35.48 | 35.67 | 1,370,366 | +0.11(+0.30%) |
Mar 10, 2011 | 35.47 | 35.90 | 35.15 | 35.57 | 2,554,359 | -0.12(-0.32%) |
Mar 09, 2011 | 36.00 | 36.39 | 35.61 | 35.68 | 1,079,061 | -0.34(-0.94%) |
Mar 08, 2011 | 35.54 | 36.40 | 35.30 | 36.02 | 1,158,751 | +0.66(+1.87%) |
Mar 07, 2011 | 36.01 | 36.18 | 35.19 | 35.36 | 925,370 | -0.42(-1.18%) |
Mar 04, 2011 | 36.16 | 36.27 | 35.43 | 35.78 | 1,430,117 | -0.54(-1.48%) |
Mar 03, 2011 | 36.21 | 36.43 | 36.06 | 36.32 | 1,608,593 | +0.24(+0.66%) |
Mar 02, 2011 | 35.83 | 36.44 | 35.83 | 36.08 | 1,534,941 | +0.06(+0.16%) |
Mar 01, 2011 | 35.79 | 36.57 | 35.72 | 36.02 | 1,896,295 | +0.27(+0.76%) |
Feb 28, 2011 | 35.99 | 36.08 | 35.60 | 35.75 | 1,121,397 | -0.14(-0.39%) |
Feb 25, 2011 | 35.73 | 36.27 | 35.60 | 35.89 | 1,297,212 | +0.24(+0.67%) |
Feb 24, 2011 | 35.83 | 36.36 | 35.42 | 35.65 | 2,434,485 | -0.12(-0.35%) |
Feb 23, 2011 | 35.19 | 36.21 | 35.08 | 35.77 | 2,823,051 | +0.54(+1.55%) |
Feb 22, 2011 | 35.37 | 35.88 | 34.76 | 35.23 | 2,508,537 | -0.49(-1.36%) |
Feb 18, 2011 | 37.12 | 37.30 | 35.33 | 35.71 | 5,298,238 | -1.39(-3.74%) |
Feb 17, 2011 | 36.49 | 37.44 | 36.32 | 37.10 | 3,392,753 | +0.47(+1.28%) |
Feb 16, 2011 | 36.99 | 37.26 | 36.41 | 36.63 | 5,764,212 | -0.67(-1.79%) |
Feb 15, 2011 | 38.50 | 39.45 | 37.10 | 37.30 | 4,328,435 | -2.43(-6.13%) |
Feb 14, 2011 | 39.48 | 39.81 | 39.15 | 39.73 | 1,570,891 | +0.26(+0.67%) |
Feb 11, 2011 | 38.99 | 39.64 | 38.49 | 39.47 | 1,231,936 | +0.30(+0.76%) |
Feb 10, 2011 | 38.77 | 39.26 | 38.45 | 39.17 | 1,353,444 | +0.25(+0.64%) |
Feb 09, 2011 | 39.81 | 39.73 | 38.78 | 38.92 | 1,575,190 | -0.88(-2.22%) |
Feb 08, 2011 | 39.81 | 40.06 | 39.47 | 39.81 | 519,482 | +0.02(+0.04%) |
Feb 07, 2011 | 39.58 | 39.81 | 39.33 | 39.79 | 1,572,353 | +0.40(+1.03%) |
Feb 04, 2011 | 39.70 | 39.95 | 39.20 | 39.39 | 659,818 | +0.12(+0.32%) |
Feb 03, 2011 | 39.19 | 39.77 | 38.73 | 39.26 | 1,832,706 | +0.06(+0.15%) |
Feb 02, 2011 | 39.86 | 40.24 | 39.20 | 39.20 | 1,153,787 | -0.68(-1.72%) |
Feb 01, 2011 | 39.44 | 40.02 | 39.44 | 39.89 | 1,465,393 | +0.54(+1.36%) |
Jan 31, 2011 | 38.60 | 39.43 | 38.59 | 39.35 | 1,241,452 | +0.76(+1.97%) |
Jan 28, 2011 | 38.86 | 39.09 | 38.49 | 38.59 | 1,446,036 | -0.31(-0.78%) |
Jan 27, 2011 | 38.54 | 39.05 | 38.54 | 38.90 | 1,945,356 | +0.19(+0.49%) |
Jan 26, 2011 | 38.69 | 38.94 | 38.54 | 38.71 | 1,204,817 | -0.02(-0.06%) |
Jan 25, 2011 | 38.02 | 39.08 | 37.88 | 38.73 | 1,221,026 | +0.57(+1.49%) |
Jan 24, 2011 | 38.89 | 38.89 | 37.91 | 38.16 | 1,075,560 | -0.61(-1.57%) |
Jan 21, 2011 | 39.32 | 39.53 | 38.67 | 38.77 | 1,200,441 | -0.25(-0.63%) |
Jan 20, 2011 | 38.79 | 39.44 | 38.35 | 39.02 | 1,786,162 | +0.23(+0.60%) |
Jan 19, 2011 | 40.23 | 40.25 | 38.74 | 38.79 | 2,215,944 | -1.52(-3.77%) |
Jan 18, 2011 | 40.45 | 40.90 | 40.30 | 40.31 | 1,630,720 | -0.13(-0.33%) |
Jan 14, 2011 | 38.94 | 40.45 | 38.94 | 40.44 | 2,972,103 | +1.29(+3.29%) |
Jan 13, 2011 | 38.77 | 39.25 | 38.19 | 39.15 | 1,150,241 | +0.40(+1.02%) |
Jan 12, 2011 | 39.26 | 39.58 | 38.25 | 38.76 | 2,046,488 | -0.28(-0.72%) |
Jan 11, 2011 | 38.72 | 39.38 | 38.68 | 39.04 | 1,963,696 | +0.55(+1.44%) |
Jan 10, 2011 | 39.07 | 39.16 | 38.44 | 38.49 | 1,483,243 | -0.77(-1.95%) |
Jan 07, 2011 | 39.00 | 39.40 | 38.84 | 39.25 | 1,298,472 | +0.23(+0.59%) |
Jan 06, 2011 | 38.67 | 39.54 | 38.67 | 39.02 | 1,944,724 | +0.45(+1.18%) |
Jan 05, 2011 | 38.16 | 38.65 | 38.07 | 38.57 | 2,387,151 | +0.24(+0.62%) |
Jan 04, 2011 | 38.46 | 38.58 | 37.64 | 38.33 | 2,200,223 | +0.08(+0.22%) |