Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 45.78 | 45.79 | 45.63 | 45.68 | 96,353 | +0.08(+0.17%) |
Dec 29, 2011 | 45.38 | 45.66 | 45.33 | 45.60 | 46,876 | +0.15(+0.32%) |
Dec 28, 2011 | 45.03 | 45.56 | 45.03 | 45.46 | 56,840 | +0.49(+1.08%) |
Dec 27, 2011 | 44.86 | 44.98 | 44.80 | 44.97 | 46,153 | +0.17(+0.38%) |
Dec 23, 2011 | 44.99 | 45.35 | 44.72 | 44.80 | 113,855 | -0.35(-0.78%) |
Dec 21, 2011 | 45.45 | 45.45 | 45.15 | 45.15 | 54,317 | -0.31(-0.69%) |
Dec 20, 2011 | 45.82 | 45.82 | 45.43 | 45.47 | 58,685 | -0.76(-1.65%) |
Dec 19, 2011 | 45.88 | 46.26 | 45.88 | 46.23 | 69,840 | +0.24(+0.51%) |
Dec 16, 2011 | 45.73 | 46.05 | 45.73 | 45.99 | 49,347 | +0.39(+0.87%) |
Dec 15, 2011 | 45.56 | 45.60 | 45.43 | 45.60 | 35,551 | +0.05(+0.10%) |
Dec 14, 2011 | 45.25 | 45.57 | 45.25 | 45.55 | 19,537 | +0.33(+0.74%) |
Dec 13, 2011 | 44.63 | 45.29 | 44.63 | 45.22 | 33,634 | +0.41(+0.91%) |
Dec 12, 2011 | 44.82 | 44.96 | 44.74 | 44.81 | 37,221 | +0.22(+0.50%) |
Dec 09, 2011 | 45.08 | 45.10 | 44.56 | 44.59 | 37,121 | -0.58(-1.29%) |
Dec 08, 2011 | 44.90 | 45.17 | 44.90 | 45.17 | 36,431 | +0.42(+0.93%) |
Dec 07, 2011 | 44.49 | 44.78 | 44.43 | 44.75 | 31,568 | +0.43(+0.98%) |
Dec 06, 2011 | 44.28 | 44.44 | 44.19 | 44.32 | 35,220 | -0.29(-0.64%) |
Dec 05, 2011 | 44.18 | 44.65 | 44.16 | 44.61 | 91,851 | -0.03(-0.07%) |
Dec 02, 2011 | 44.00 | 44.65 | 44.00 | 44.64 | 437,504 | +0.36(+0.82%) |
Dec 01, 2011 | 44.27 | 44.35 | 44.04 | 44.27 | 3,223,736 | +0.12(+0.26%) |
Nov 30, 2011 | 44.29 | 44.41 | 44.15 | 44.16 | 5,590 | -0.63(-1.40%) |
Nov 29, 2011 | 44.66 | 44.78 | 44.66 | 44.78 | 1,164 | -0.06(-0.13%) |
Nov 28, 2011 | 44.71 | 44.84 | 44.71 | 44.84 | 745 | -0.10(-0.22%) |
Nov 25, 2011 | 44.94 | 44.94 | 44.94 | 44.94 | 232 | -0.46(-1.02%) |
Nov 23, 2011 | 45.08 | 45.41 | 45.08 | 45.41 | 1,397 | +0.33(+0.72%) |
Nov 22, 2011 | 44.90 | 45.08 | 44.90 | 45.08 | 3,582 | +0.23(+0.51%) |
Nov 21, 2011 | 44.92 | 44.92 | 44.85 | 44.85 | 3,959 | +0.12(+0.28%) |
Nov 18, 2011 | 44.59 | 44.73 | 44.59 | 44.73 | 698 | +0.04(+0.09%) |
Nov 17, 2011 | 44.72 | 44.72 | 44.69 | 44.69 | 465 | -0.00(-0.01%) |
Nov 16, 2011 | 44.67 | 44.69 | 44.61 | 44.69 | 3,260 | +0.27(+0.60%) |
Nov 15, 2011 | 44.61 | 44.61 | 44.42 | 44.43 | 4,425 | -0.10(-0.23%) |
Nov 14, 2011 | 44.30 | 44.53 | 44.30 | 44.53 | 698 | +0.57(+1.30%) |
Nov 11, 2011 | 44.05 | 44.05 | 43.90 | 43.96 | 5,499 | -0.52(-1.17%) |
Nov 10, 2011 | 44.48 | 44.52 | 44.30 | 44.48 | 6,465 | -0.33(-0.74%) |
Nov 09, 2011 | 44.67 | 44.81 | 44.65 | 44.81 | 2,562 | +0.75(+1.71%) |
Nov 08, 2011 | 44.47 | 44.47 | 44.05 | 44.06 | 2,012 | -0.46(-1.04%) |
Nov 07, 2011 | 44.33 | 44.58 | 44.24 | 44.52 | 2,562 | +0.20(+0.46%) |
Nov 04, 2011 | 44.08 | 44.34 | 44.07 | 44.32 | 4,425 | +0.18(+0.42%) |
Nov 03, 2011 | 44.01 | 44.31 | 44.01 | 44.13 | 14,718 | -0.32(-0.72%) |
Nov 02, 2011 | 44.13 | 44.56 | 43.59 | 44.46 | 1,526,633 | -0.22(-0.49%) |
Nov 01, 2011 | 44.59 | 44.73 | 44.15 | 44.68 | 4,600,711 | +1.00(+2.28%) |
Oct 31, 2011 | 43.23 | 43.68 | 43.23 | 43.68 | 17,182 | +1.07(+2.50%) |
Oct 28, 2011 | 42.40 | 42.68 | 42.37 | 42.61 | 43,144 | +0.43(+1.03%) |
Oct 27, 2011 | 42.66 | 42.69 | 41.95 | 42.18 | 28,945 | -0.99(-2.30%) |
Oct 26, 2011 | 43.62 | 43.62 | 43.15 | 43.17 | 43,091 | -0.50(-1.14%) |
Oct 25, 2011 | 43.22 | 43.67 | 43.22 | 43.67 | 51,795 | +0.67(+1.56%) |
Oct 24, 2011 | 43.04 | 43.06 | 42.93 | 43.00 | 79,308 | -0.09(-0.22%) |
Oct 21, 2011 | 43.16 | 43.29 | 42.95 | 43.10 | 120,759 | -0.12(-0.27%) |
Oct 20, 2011 | 43.31 | 43.69 | 43.21 | 43.21 | 74,708 | -0.22(-0.52%) |
Oct 19, 2011 | 43.19 | 43.56 | 43.14 | 43.44 | 111,412 | +0.16(+0.36%) |
Oct 18, 2011 | 43.49 | 43.67 | 43.16 | 43.28 | 71,307 | -0.02(-0.04%) |
Oct 17, 2011 | 43.20 | 43.38 | 43.10 | 43.30 | 75,290 | +0.40(+0.93%) |
Oct 14, 2011 | 42.85 | 43.03 | 42.77 | 42.90 | 52,121 | -0.40(-0.93%) |
Oct 13, 2011 | 43.47 | 43.47 | 43.28 | 43.30 | 61,587 | +0.46(+1.07%) |
Oct 12, 2011 | 43.01 | 44.64 | 42.58 | 42.84 | 56,577 | -0.39(-0.89%) |
Oct 11, 2011 | 43.28 | 43.35 | 43.12 | 43.23 | 27,832 | +0.24(+0.56%) |
Oct 10, 2011 | 43.12 | 45.37 | 42.70 | 42.99 | 120,491 | -0.94(-2.14%) |
Oct 07, 2011 | 43.90 | 44.04 | 43.73 | 43.93 | 52,780 | -0.44(-0.99%) |
Oct 06, 2011 | 44.57 | 44.95 | 44.33 | 44.37 | 32,274 | -0.58(-1.29%) |
Oct 05, 2011 | 45.09 | 45.10 | 44.91 | 44.95 | 107,105 | -0.43(-0.96%) |
Oct 04, 2011 | 46.01 | 46.09 | 45.35 | 45.38 | 76,110 | -0.34(-0.75%) |
Oct 03, 2011 | 45.23 | 47.16 | 45.08 | 45.72 | 49,901 | +0.78(+1.74%) |
Sep 30, 2011 | 44.94 | 44.99 | 44.72 | 44.94 | 66,709 | +0.36(+0.80%) |
Sep 29, 2011 | 44.13 | 44.61 | 44.10 | 44.59 | 65,174 | +0.27(+0.61%) |
Sep 28, 2011 | 44.31 | 44.37 | 43.91 | 44.31 | 60,320 | +0.09(+0.20%) |
Sep 27, 2011 | 44.28 | 44.45 | 44.21 | 44.23 | 45,294 | -0.69(-1.54%) |
Sep 26, 2011 | 45.23 | 45.23 | 44.88 | 44.92 | 56,428 | -0.52(-1.13%) |
Sep 23, 2011 | 46.01 | 46.01 | 45.38 | 45.43 | 35,854 | -0.73(-1.58%) |
Sep 22, 2011 | 45.84 | 46.39 | 45.84 | 46.16 | 38,935 | +0.99(+2.19%) |
Sep 21, 2011 | 44.86 | 47.15 | 44.80 | 45.17 | 43,747 | +0.34(+0.75%) |
Sep 20, 2011 | 44.73 | 44.86 | 44.73 | 44.84 | 59,817 | +0.13(+0.29%) |
Sep 19, 2011 | 44.72 | 44.95 | 44.66 | 44.71 | 65,316 | +0.68(+1.54%) |
Sep 16, 2011 | 43.76 | 44.04 | 43.76 | 44.03 | 21,354 | +0.10(+0.22%) |
Sep 15, 2011 | 43.84 | 44.04 | 43.74 | 43.93 | 48,499 | -0.44(-1.00%) |
Sep 14, 2011 | 44.44 | 44.50 | 44.35 | 44.37 | 19,626 | -0.19(-0.42%) |
Sep 13, 2011 | 44.74 | 44.74 | 44.44 | 44.56 | 27,708 | -0.25(-0.56%) |
Sep 12, 2011 | 44.92 | 45.09 | 44.81 | 44.81 | 30,624 | -0.25(-0.55%) |
Sep 09, 2011 | 44.80 | 45.15 | 44.75 | 45.06 | 64,643 | +0.42(+0.95%) |
Sep 08, 2011 | 44.54 | 44.65 | 44.37 | 44.63 | 42,191 | +0.42(+0.96%) |
Sep 07, 2011 | 44.29 | 44.44 | 44.21 | 44.21 | 39,583 | -0.50(-1.12%) |
Sep 06, 2011 | 44.84 | 44.89 | 44.66 | 44.71 | 54,492 | +0.17(+0.39%) |
Sep 02, 2011 | 44.25 | 44.70 | 44.17 | 44.54 | 26,900 | +0.87(+1.99%) |
Sep 01, 2011 | 43.10 | 43.67 | 42.97 | 43.67 | 38,257 | +0.55(+1.27%) |
Aug 31, 2011 | 43.60 | 43.60 | 43.10 | 43.12 | 53,842 | -0.34(-0.79%) |
Aug 30, 2011 | 43.22 | 43.48 | 43.22 | 43.46 | 64,643 | +0.61(+1.42%) |
Aug 29, 2011 | 42.89 | 42.92 | 42.76 | 42.86 | 66,171 | -0.49(-1.13%) |
Aug 26, 2011 | 43.49 | 43.93 | 43.17 | 43.34 | 49,999 | +0.25(+0.58%) |
Aug 25, 2011 | 43.08 | 43.14 | 42.99 | 43.10 | 25,214 | +0.47(+1.10%) |
Aug 24, 2011 | 43.42 | 43.42 | 42.63 | 42.63 | 43,834 | -0.90(-2.06%) |
Aug 23, 2011 | 43.62 | 43.99 | 43.52 | 43.52 | 65,544 | -0.35(-0.79%) |
Aug 22, 2011 | 43.60 | 43.89 | 43.54 | 43.87 | 33,834 | -0.16(-0.37%) |
Aug 19, 2011 | 43.89 | 44.04 | 43.65 | 44.04 | 92,652 | +0.16(+0.36%) |
Aug 18, 2011 | 44.07 | 44.53 | 43.87 | 43.88 | 5,401 | +0.47(+1.08%) |
Aug 17, 2011 | 42.94 | 43.41 | 42.81 | 43.41 | 25,507 | +0.41(+0.95%) |
Aug 16, 2011 | 42.70 | 43.10 | 42.58 | 43.00 | 35,295 | +0.53(+1.24%) |
Aug 15, 2011 | 42.73 | 42.85 | 42.47 | 42.47 | 12,449 | -0.31(-0.72%) |
Aug 12, 2011 | 42.41 | 42.82 | 42.39 | 42.78 | 39,622 | +0.62(+1.47%) |
Aug 11, 2011 | 42.91 | 43.01 | 42.07 | 42.16 | 22,330 | -1.25(-2.88%) |
Aug 10, 2011 | 42.98 | 43.60 | 42.70 | 43.41 | 101,902 | +0.85(+2.00%) |
Aug 09, 2011 | 41.19 | 43.68 | 41.53 | 42.56 | 44,712 | +0.73(+1.73%) |
Aug 08, 2011 | 41.19 | 41.88 | 41.19 | 41.84 | 54,946 | +1.13(+2.77%) |
Aug 05, 2011 | 40.86 | 41.34 | 40.55 | 40.71 | 134,094 | -0.82(-1.96%) |
Aug 04, 2011 | 40.91 | 41.52 | 40.91 | 41.52 | 17,942 | +1.05(+2.60%) |
Aug 03, 2011 | 40.42 | 40.71 | 40.35 | 40.47 | 34,111 | -0.01(-0.02%) |
Aug 02, 2011 | 39.92 | 40.49 | 39.81 | 40.48 | 219,314 | +0.82(+2.06%) |
Aug 01, 2011 | 39.31 | 39.75 | 39.31 | 39.67 | 922,441 | +0.41(+1.04%) |
Jul 29, 2011 | 38.98 | 39.26 | 38.98 | 39.26 | 39,049 | +0.82(+2.13%) |
Jul 28, 2011 | 38.56 | 38.56 | 38.42 | 38.44 | 4,635 | +0.14(+0.38%) |
Jul 27, 2011 | 38.28 | 38.49 | 38.24 | 38.30 | 16,807 | -0.16(-0.42%) |
Jul 26, 2011 | 38.24 | 38.46 | 38.24 | 38.46 | 4,544 | +0.32(+0.84%) |
Jul 25, 2011 | 38.06 | 38.47 | 38.06 | 38.14 | 11,385 | -0.12(-0.30%) |
Jul 22, 2011 | 38.25 | 38.25 | 38.25 | 38.25 | 3,172 | +0.13(+0.34%) |
Jul 21, 2011 | 38.33 | 38.37 | 37.96 | 38.12 | 77,018 | -0.39(-1.03%) |
Jul 20, 2011 | 38.63 | 38.64 | 38.49 | 38.52 | 22,137 | -0.21(-0.53%) |
Jul 19, 2011 | 38.49 | 38.77 | 38.45 | 38.73 | 14,059 | +0.12(+0.30%) |
Jul 18, 2011 | 38.72 | 38.73 | 38.54 | 38.61 | 16,160 | -0.01(-0.03%) |
Jul 15, 2011 | 38.47 | 38.63 | 38.42 | 38.62 | 13,891 | +0.30(+0.78%) |
Jul 14, 2011 | 38.48 | 38.57 | 38.31 | 38.32 | 28,044 | -0.27(-0.69%) |
Jul 13, 2011 | 38.47 | 38.61 | 38.47 | 38.59 | 5,371 | -0.01(-0.03%) |
Jul 12, 2011 | 38.42 | 38.62 | 38.41 | 38.60 | 28,950 | +0.12(+0.30%) |
Jul 11, 2011 | 38.35 | 38.51 | 38.32 | 38.48 | 54,138 | +0.54(+1.43%) |
Jul 08, 2011 | 37.78 | 37.96 | 37.78 | 37.94 | 10,062 | +0.77(+2.08%) |
Jul 07, 2011 | 37.10 | 37.17 | 37.10 | 37.17 | 1,842 | -0.29(-0.77%) |
Jul 06, 2011 | 37.55 | 37.61 | 37.37 | 37.46 | 25,619 | +0.15(+0.41%) |
Jul 05, 2011 | 37.17 | 37.32 | 37.13 | 37.30 | 45,063 | +0.52(+1.40%) |
Jul 01, 2011 | 37.15 | 37.15 | 36.71 | 36.79 | 459,699 | -0.34(-0.92%) |
Jun 30, 2011 | 36.97 | 37.13 | 36.97 | 37.13 | 465 | -0.15(-0.41%) |
Jun 29, 2011 | 37.59 | 37.59 | 37.25 | 37.28 | 38,460 | -0.51(-1.34%) |
Jun 28, 2011 | 38.27 | 38.28 | 37.70 | 37.79 | 29,297 | -0.69(-1.80%) |
Jun 27, 2011 | 38.76 | 38.76 | 38.42 | 38.48 | 17,469 | -0.23(-0.60%) |
Jun 24, 2011 | 38.46 | 38.82 | 38.46 | 38.71 | 20,334 | +0.29(+0.75%) |
Jun 23, 2011 | 38.52 | 38.55 | 38.40 | 38.42 | 49,533 | +0.37(+0.98%) |
Jun 22, 2011 | 38.21 | 38.21 | 38.03 | 38.05 | 20,015 | +0.00(+0.01%) |
Jun 21, 2011 | 37.99 | 38.14 | 37.98 | 38.05 | 3,836 | -0.14(-0.36%) |
Jun 20, 2011 | 38.18 | 38.24 | 38.10 | 38.18 | 90,833 | -0.09(-0.24%) |
Jun 17, 2011 | 38.19 | 38.32 | 38.19 | 38.27 | 46,622 | -0.06(-0.15%) |
Jun 16, 2011 | 38.29 | 38.42 | 38.25 | 38.33 | 43,689 | +0.26(+0.69%) |
Jun 15, 2011 | 37.51 | 38.09 | 37.50 | 38.07 | 76,734 | +0.78(+2.10%) |
Jun 14, 2011 | 37.48 | 37.48 | 37.29 | 37.29 | 85,744 | -0.64(-1.68%) |
Jun 13, 2011 | 37.88 | 38.05 | 37.87 | 37.92 | 9,994 | -0.13(-0.34%) |
Jun 10, 2011 | 38.18 | 38.18 | 37.98 | 38.05 | 93,293 | +0.23(+0.61%) |
Jun 09, 2011 | 38.15 | 38.17 | 37.76 | 37.82 | 11,396 | -0.30(-0.80%) |
Jun 08, 2011 | 37.98 | 38.22 | 37.97 | 38.12 | 244,002 | +0.16(+0.43%) |
Jun 07, 2011 | 37.68 | 37.96 | 37.55 | 37.96 | 201,724 | +0.14(+0.36%) |
Jun 06, 2011 | 37.66 | 37.86 | 37.66 | 37.82 | 12,039 | -0.06(-0.17%) |
Jun 03, 2011 | 38.00 | 38.05 | 37.71 | 37.89 | 238,183 | +0.99(+2.69%) |
May 24, 2011 | 36.70 | 36.90 | 36.70 | 36.90 | 1,097 | -0.01(-0.02%) |
May 23, 2011 | 36.99 | 36.99 | 36.90 | 36.90 | 122,984 | +0.22(+0.60%) |
May 20, 2011 | 36.50 | 36.69 | 36.50 | 36.69 | 37,831 | +0.16(+0.43%) |
May 19, 2011 | 36.53 | 36.53 | 36.53 | 36.53 | 449 | +0.07(+0.19%) |
May 18, 2011 | 36.61 | 36.61 | 36.46 | 36.46 | 2,795 | -0.40(-1.09%) |
May 17, 2011 | 36.84 | 36.90 | 36.84 | 36.86 | 2,399 | +0.23(+0.64%) |
May 16, 2011 | 36.50 | 36.63 | 36.45 | 36.63 | 3,726 | +0.21(+0.57%) |
May 13, 2011 | 36.42 | 36.42 | 36.42 | 36.42 | 1,460 | +0.22(+0.61%) |
May 12, 2011 | 36.44 | 36.44 | 36.20 | 36.20 | 9,782 | -0.06(-0.18%) |
May 10, 2011 | 36.36 | 36.27 | 36.27 | 36.27 | 2,329 | -0.20(-0.54%) |
May 09, 2011 | 36.41 | 36.46 | 36.41 | 36.46 | 2,096 | +0.14(+0.38%) |
May 06, 2011 | 36.30 | 36.33 | 36.30 | 36.33 | 472 | +0.20(+0.56%) |
May 05, 2011 | 36.15 | 36.15 | 36.12 | 36.12 | 3,493 | +0.16(+0.44%) |
May 04, 2011 | 35.81 | 35.96 | 35.81 | 35.96 | 4,425 | +0.21(+0.60%) |
May 03, 2011 | 35.75 | 35.75 | 35.75 | 35.75 | 931 | +0.12(+0.35%) |
May 02, 2011 | 35.63 | 35.63 | 35.63 | 35.63 | 4,111 | +0.03(+0.08%) |
Apr 29, 2011 | 35.46 | 35.60 | 35.46 | 35.60 | 5,606 | +0.38(+1.09%) |
Apr 27, 2011 | 35.21 | 35.21 | 35.21 | 35.21 | 0 | -0.16(-0.45%) |
Apr 26, 2011 | 35.37 | 35.37 | 35.37 | 35.37 | 496 | +0.48(+1.37%) |
Apr 21, 2011 | 34.94 | 34.90 | 34.90 | 34.90 | 11,646 | +0.04(+0.11%) |
Apr 20, 2011 | 34.88 | 34.88 | 34.86 | 34.86 | 1,327 | -0.17(-0.48%) |
Apr 19, 2011 | 35.02 | 35.02 | 35.02 | 35.02 | 1,397 | +0.04(+0.11%) |
Apr 18, 2011 | 34.68 | 34.99 | 34.66 | 34.99 | 5,124 | +0.20(+0.57%) |
Apr 15, 2011 | 34.77 | 34.79 | 34.77 | 34.79 | 13,863 | +0.45(+1.30%) |
Apr 14, 2011 | 34.60 | 34.60 | 34.34 | 34.34 | 4,076 | -0.10(-0.29%) |
Apr 13, 2011 | 34.17 | 34.44 | 34.17 | 34.44 | 11,809 | +0.10(+0.30%) |
Apr 12, 2011 | 34.23 | 34.34 | 34.23 | 34.34 | 3,493 | +0.45(+1.34%) |
Apr 11, 2011 | 33.87 | 33.95 | 33.87 | 33.88 | 14,609 | +0.04(+0.13%) |
Apr 08, 2011 | 33.94 | 33.96 | 33.84 | 33.84 | 15,007 | -0.17(-0.49%) |
Apr 07, 2011 | 34.01 | 34.01 | 34.01 | 34.01 | 349 | +0.02(+0.05%) |
Apr 06, 2011 | 34.19 | 34.20 | 33.99 | 33.99 | 4,919 | -0.61(-1.77%) |
Apr 04, 2011 | 34.60 | 34.60 | 34.60 | 34.60 | 0 | +0.26(+0.75%) |
Apr 01, 2011 | 34.32 | 34.35 | 34.27 | 34.35 | 12,344 | -0.17(-0.50%) |
Mar 31, 2011 | 34.68 | 34.68 | 34.52 | 34.52 | 1,164 | +0.07(+0.20%) |
Mar 30, 2011 | 34.33 | 34.47 | 34.33 | 34.45 | 42,625 | +0.17(+0.50%) |
Mar 29, 2011 | 34.26 | 34.29 | 34.25 | 34.28 | 2,350 | -0.07(-0.20%) |
Mar 28, 2011 | 34.32 | 34.35 | 34.32 | 34.35 | 757 | -0.12(-0.36%) |
Mar 25, 2011 | 34.74 | 34.74 | 34.47 | 34.47 | 11,890 | -0.34(-0.97%) |
Mar 24, 2011 | 34.84 | 34.85 | 34.78 | 34.81 | 4,332 | -0.31(-0.88%) |
Mar 23, 2011 | 35.12 | 35.12 | 35.12 | 35.12 | 931 | +0.09(+0.25%) |
Mar 22, 2011 | 35.03 | 35.03 | 35.03 | 35.03 | 1,397 | -0.11(-0.31%) |
Mar 21, 2011 | 35.10 | 35.14 | 35.10 | 35.14 | 4,425 | -0.33(-0.93%) |
Mar 18, 2011 | 35.44 | 35.47 | 35.43 | 35.47 | 15,140 | +0.03(+0.08%) |
Mar 17, 2011 | 35.55 | 35.55 | 35.34 | 35.44 | 2,282 | -0.31(-0.86%) |
Mar 16, 2011 | 35.44 | 35.76 | 35.40 | 35.75 | 15,838 | +0.57(+1.62%) |
Mar 15, 2011 | 35.33 | 35.33 | 35.14 | 35.18 | 29,963 | +0.23(+0.67%) |
Mar 14, 2011 | 34.97 | 34.97 | 34.93 | 34.95 | 1,979 | +0.17(+0.49%) |
Mar 10, 2011 | 34.78 | 34.78 | 34.78 | 34.78 | 0 | +0.39(+1.15%) |
Mar 09, 2011 | 34.38 | 34.38 | 34.38 | 34.38 | 698 | +0.24(+0.69%) |
Mar 07, 2011 | 34.14 | 34.14 | 34.14 | 34.14 | 0 | -0.01(-0.02%) |
Mar 04, 2011 | 33.99 | 34.15 | 33.98 | 34.15 | 1,397 | +0.17(+0.51%) |
Mar 03, 2011 | 33.98 | 33.98 | 33.98 | 33.98 | 1,164 | -0.48(-1.40%) |
Mar 01, 2011 | 34.27 | 34.46 | 34.46 | 34.46 | 931 | +0.03(+0.10%) |
Feb 25, 2011 | 34.45 | 34.42 | 34.42 | 34.42 | 6,987 | +0.09(+0.25%) |
Feb 24, 2011 | 34.45 | 34.45 | 34.33 | 34.34 | 3,959 | +0.22(+0.64%) |
Feb 23, 2011 | 34.37 | 34.39 | 34.12 | 34.12 | 4,542 | -0.21(-0.61%) |
Feb 22, 2011 | 33.88 | 34.34 | 33.88 | 34.33 | 17,324 | +0.70(+2.08%) |
Feb 18, 2011 | 33.51 | 33.68 | 33.51 | 33.63 | 2,552 | -0.08(-0.23%) |
Feb 17, 2011 | 33.74 | 33.76 | 33.71 | 33.71 | 5,590 | +0.22(+0.65%) |
Feb 16, 2011 | 33.45 | 33.49 | 33.39 | 33.49 | 9,596 | +0.09(+0.26%) |
Feb 15, 2011 | 33.33 | 33.52 | 33.33 | 33.40 | 63,355 | -0.02(-0.06%) |
Feb 14, 2011 | 33.42 | 33.42 | 33.42 | 33.42 | 1,164 | +0.00(+0.00%) |
Feb 11, 2011 | 33.42 | 33.42 | 33.42 | 33.42 | 1,164 | +0.29(+0.86%) |
Feb 10, 2011 | 33.25 | 33.26 | 33.14 | 33.14 | 9,899 | -0.17(-0.50%) |
Feb 09, 2011 | 33.05 | 33.30 | 32.99 | 33.30 | 6,433 | +0.34(+1.04%) |
Feb 08, 2011 | 33.31 | 33.31 | 32.96 | 32.96 | 978 | -0.32(-0.98%) |
Feb 07, 2011 | 33.28 | 33.28 | 33.28 | 33.28 | 5,590 | -0.07(-0.20%) |
Feb 04, 2011 | 33.46 | 33.47 | 33.32 | 33.35 | 8,210 | -0.73(-2.14%) |
Feb 03, 2011 | 33.95 | 34.08 | 33.92 | 34.08 | 4,425 | -0.06(-0.18%) |
Feb 02, 2011 | 34.14 | 34.14 | 34.14 | 34.14 | 582 | -0.38(-1.09%) |
Feb 01, 2011 | 34.41 | 34.52 | 34.38 | 34.52 | 6,636 | -0.50(-1.42%) |
Jan 28, 2011 | 35.01 | 35.01 | 35.01 | 35.01 | 0 | +0.60(+1.73%) |
Jan 27, 2011 | 34.38 | 34.41 | 34.38 | 34.41 | 3,260 | -0.09(-0.25%) |
Jan 26, 2011 | 34.63 | 34.64 | 34.47 | 34.50 | 13,975 | -0.45(-1.30%) |
Jan 25, 2011 | 34.67 | 34.96 | 34.67 | 34.96 | 32,609 | +0.56(+1.62%) |
Jan 21, 2011 | 34.21 | 34.40 | 34.40 | 34.40 | 21,429 | +0.19(+0.56%) |
Jan 20, 2011 | 34.51 | 34.51 | 34.20 | 34.20 | 1,071 | -0.33(-0.96%) |
Jan 18, 2011 | 34.69 | 34.53 | 34.53 | 34.53 | 161,183 | -0.56(-1.60%) |
Jan 14, 2011 | 35.11 | 35.11 | 35.10 | 35.10 | 4,425 | +0.17(+0.48%) |
Jan 13, 2011 | 34.55 | 34.93 | 34.46 | 34.93 | 8,385 | +0.31(+0.91%) |
Jan 12, 2011 | 34.35 | 34.67 | 34.34 | 34.62 | 4,192 | -0.11(-0.31%) |
Jan 11, 2011 | 34.84 | 34.84 | 34.72 | 34.72 | 3,260 | -0.24(-0.68%) |
Jan 10, 2011 | 34.95 | 34.96 | 34.84 | 34.96 | 2,678 | +0.22(+0.64%) |
Jan 07, 2011 | 34.39 | 34.86 | 34.35 | 34.74 | 15,396 | +0.78(+2.30%) |
Jan 05, 2011 | 34.26 | 33.96 | 33.96 | 33.96 | 7,919 | -0.66(-1.91%) |
Jan 04, 2011 | 34.66 | 34.80 | 34.56 | 34.62 | 5,830 | -0.02(-0.06%) |