Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 33.00 | 33.47 | 33.00 | 33.42 | 167,907 | +0.42(+1.28%) |
Dec 29, 2011 | 32.11 | 33.11 | 31.92 | 33.00 | 199,936 | +0.94(+2.95%) |
Dec 28, 2011 | 32.80 | 32.83 | 31.86 | 32.05 | 261,608 | -0.91(-2.76%) |
Dec 27, 2011 | 33.27 | 33.45 | 32.86 | 32.96 | 72,266 | -0.14(-0.42%) |
Dec 23, 2011 | 33.22 | 33.22 | 32.65 | 33.10 | 102,025 | -0.12(-0.36%) |
Dec 21, 2011 | 33.05 | 33.22 | 32.11 | 33.22 | 323,112 | -0.28(-0.82%) |
Dec 20, 2011 | 32.73 | 33.73 | 32.72 | 33.50 | 338,300 | +1.48(+4.61%) |
Dec 19, 2011 | 32.84 | 32.84 | 31.94 | 32.02 | 229,858 | -0.71(-2.16%) |
Dec 16, 2011 | 32.57 | 33.17 | 32.19 | 32.72 | 750,221 | +0.87(+2.74%) |
Dec 15, 2011 | 33.45 | 33.73 | 31.64 | 31.85 | 679,048 | -0.86(-2.64%) |
Dec 14, 2011 | 33.73 | 33.84 | 32.61 | 32.72 | 403,133 | -1.26(-3.70%) |
Dec 13, 2011 | 33.93 | 34.55 | 33.67 | 33.97 | 575,921 | -0.35(-1.02%) |
Dec 12, 2011 | 34.36 | 34.40 | 33.75 | 34.32 | 450,982 | -0.50(-1.45%) |
Dec 09, 2011 | 33.28 | 34.90 | 33.19 | 34.83 | 371,438 | +1.67(+5.04%) |
Dec 08, 2011 | 33.78 | 33.89 | 33.08 | 33.16 | 458,760 | -1.34(-3.88%) |
Dec 07, 2011 | 34.37 | 34.96 | 34.36 | 34.50 | 980,701 | +0.17(+0.48%) |
Dec 06, 2011 | 34.77 | 34.87 | 34.23 | 34.33 | 901,736 | -0.58(-1.66%) |
Dec 05, 2011 | 35.06 | 35.50 | 34.67 | 34.91 | 650,299 | +0.38(+1.09%) |
Dec 02, 2011 | 35.36 | 35.42 | 34.36 | 34.53 | 471,613 | -0.50(-1.44%) |
Dec 01, 2011 | 34.24 | 35.51 | 34.24 | 35.04 | 763,171 | +1.50(+4.46%) |
Nov 30, 2011 | 33.15 | 33.91 | 32.85 | 33.54 | 665,773 | +2.39(+7.66%) |
Nov 29, 2011 | 31.83 | 32.11 | 31.08 | 31.16 | 468,652 | -0.38(-1.19%) |
Nov 28, 2011 | 31.42 | 31.80 | 31.26 | 31.53 | 333,758 | +1.08(+3.56%) |
Nov 25, 2011 | 30.22 | 30.62 | 30.22 | 30.45 | 250,139 | +0.96(+3.27%) |
Nov 23, 2011 | 30.38 | 30.38 | 29.15 | 29.49 | 532,938 | -0.95(-3.13%) |
Nov 22, 2011 | 30.72 | 31.21 | 29.83 | 30.44 | 649,339 | -0.17(-0.57%) |
Nov 21, 2011 | 30.69 | 31.00 | 29.95 | 30.61 | 558,827 | -0.65(-2.08%) |
Nov 18, 2011 | 32.16 | 32.16 | 31.17 | 31.27 | 445,613 | -0.74(-2.32%) |
Nov 17, 2011 | 33.07 | 33.23 | 31.82 | 32.01 | 250,719 | -0.84(-2.57%) |
Nov 16, 2011 | 33.03 | 33.86 | 32.78 | 32.85 | 522,035 | -0.48(-1.43%) |
Nov 15, 2011 | 33.51 | 33.66 | 32.94 | 33.33 | 348,905 | -0.15(-0.44%) |
Nov 14, 2011 | 33.88 | 34.03 | 33.27 | 33.48 | 435,593 | -0.83(-2.41%) |
Nov 11, 2011 | 34.40 | 34.65 | 34.09 | 34.30 | 379,797 | +0.66(+1.96%) |
Nov 10, 2011 | 34.50 | 34.59 | 33.40 | 33.64 | 194,848 | -0.20(-0.60%) |
Nov 09, 2011 | 34.38 | 34.87 | 33.62 | 33.84 | 836,641 | -0.95(-2.72%) |
Nov 08, 2011 | 34.94 | 34.98 | 34.13 | 34.79 | 224,808 | -0.61(-1.74%) |
Nov 07, 2011 | 34.83 | 35.51 | 34.83 | 35.40 | 231,698 | +0.57(+1.63%) |
Nov 04, 2011 | 34.92 | 34.97 | 34.03 | 34.83 | 359,742 | -0.70(-1.96%) |
Nov 03, 2011 | 36.03 | 36.03 | 35.26 | 35.53 | 519,217 | -0.27(-0.74%) |
Nov 02, 2011 | 35.53 | 36.22 | 35.32 | 35.80 | 262,416 | +1.28(+3.69%) |
Nov 01, 2011 | 34.39 | 34.81 | 33.87 | 34.52 | 627,826 | -1.43(-3.98%) |
Oct 31, 2011 | 37.22 | 37.22 | 35.94 | 35.95 | 608,639 | -1.67(-4.44%) |
Oct 28, 2011 | 36.61 | 37.91 | 36.53 | 37.62 | 409,518 | +0.69(+1.86%) |
Oct 27, 2011 | 36.25 | 38.16 | 35.45 | 36.94 | 873,024 | +1.73(+4.93%) |
Oct 26, 2011 | 34.76 | 35.35 | 34.32 | 35.20 | 441,209 | +1.09(+3.20%) |
Oct 25, 2011 | 35.26 | 35.26 | 34.08 | 34.11 | 469,600 | -1.57(-4.40%) |
Oct 24, 2011 | 34.95 | 36.30 | 34.49 | 35.68 | 279,243 | +0.93(+2.67%) |
Oct 21, 2011 | 34.66 | 35.15 | 34.18 | 34.75 | 282,477 | +0.47(+1.36%) |
Oct 20, 2011 | 34.96 | 35.15 | 33.77 | 34.28 | 688,982 | -0.65(-1.86%) |
Oct 19, 2011 | 34.42 | 35.04 | 33.84 | 34.94 | 811,975 | +0.45(+1.30%) |
Oct 18, 2011 | 33.86 | 34.67 | 33.58 | 34.49 | 830,390 | +0.66(+1.95%) |
Oct 17, 2011 | 34.29 | 34.40 | 33.32 | 33.83 | 1,132,069 | -0.91(-2.61%) |
Oct 14, 2011 | 34.73 | 34.89 | 34.27 | 34.73 | 1,159,156 | +0.44(+1.28%) |
Oct 13, 2011 | 34.39 | 34.39 | 33.83 | 34.29 | 1,351,760 | -0.74(-2.12%) |
Oct 12, 2011 | 33.20 | 35.44 | 33.20 | 35.04 | 1,114,515 | +2.00(+6.05%) |
Oct 11, 2011 | 32.57 | 33.21 | 32.21 | 33.04 | 1,025,937 | +0.32(+0.98%) |
Oct 10, 2011 | 31.82 | 32.83 | 31.82 | 32.72 | 1,422,030 | +1.54(+4.94%) |
Oct 07, 2011 | 31.35 | 31.96 | 30.67 | 31.17 | 1,007,233 | +0.25(+0.80%) |
Oct 06, 2011 | 29.95 | 30.93 | 29.75 | 30.93 | 2,038,563 | +2.22(+7.73%) |
Oct 05, 2011 | 28.72 | 28.76 | 28.04 | 28.71 | 531,560 | -0.02(-0.06%) |
Oct 04, 2011 | 27.67 | 28.81 | 27.62 | 28.72 | 1,369,737 | +0.58(+2.05%) |
Oct 03, 2011 | 27.82 | 28.70 | 27.55 | 28.15 | 1,188,419 | -0.09(-0.33%) |
Sep 30, 2011 | 28.74 | 28.78 | 27.90 | 28.24 | 821,004 | -0.97(-3.33%) |
Sep 29, 2011 | 30.35 | 30.45 | 28.91 | 29.21 | 447,237 | -0.53(-1.79%) |
Sep 28, 2011 | 30.67 | 31.15 | 29.68 | 29.74 | 328,960 | -0.90(-2.93%) |
Sep 27, 2011 | 31.13 | 31.53 | 30.50 | 30.64 | 326,297 | +0.44(+1.46%) |
Sep 26, 2011 | 29.57 | 30.31 | 28.94 | 30.20 | 525,016 | +0.77(+2.62%) |
Sep 23, 2011 | 29.10 | 29.52 | 28.92 | 29.43 | 458,873 | +0.64(+2.23%) |
Sep 22, 2011 | 29.28 | 29.55 | 28.25 | 28.79 | 1,045,270 | -2.21(-7.13%) |
Sep 21, 2011 | 32.18 | 32.42 | 31.00 | 31.00 | 440,267 | -1.27(-3.92%) |
Sep 20, 2011 | 33.06 | 33.14 | 32.24 | 32.27 | 455,871 | -0.79(-2.39%) |
Sep 19, 2011 | 33.25 | 33.27 | 32.26 | 33.05 | 676,812 | -1.27(-3.69%) |
Sep 16, 2011 | 34.96 | 35.33 | 34.24 | 34.32 | 405,760 | -0.71(-2.02%) |
Sep 15, 2011 | 35.59 | 35.69 | 34.72 | 35.03 | 520,144 | +0.09(+0.26%) |
Sep 14, 2011 | 34.77 | 35.28 | 33.73 | 34.94 | 434,460 | +0.11(+0.32%) |
Sep 13, 2011 | 34.97 | 35.39 | 34.62 | 34.83 | 646,616 | -0.09(-0.26%) |
Sep 12, 2011 | 35.03 | 35.83 | 34.26 | 34.92 | 948,795 | -0.33(-0.94%) |
Sep 09, 2011 | 35.39 | 35.89 | 34.91 | 35.25 | 622,207 | -1.12(-3.08%) |
Sep 08, 2011 | 37.34 | 38.08 | 35.94 | 36.37 | 812,275 | -1.81(-4.73%) |
Sep 07, 2011 | 36.74 | 38.30 | 36.46 | 38.17 | 510,476 | +1.84(+5.08%) |
Sep 06, 2011 | 34.31 | 36.41 | 33.79 | 36.33 | 1,046,479 | -0.30(-0.83%) |
Sep 02, 2011 | 37.20 | 37.82 | 36.12 | 36.63 | 892,715 | -1.50(-3.92%) |
Sep 01, 2011 | 38.96 | 39.27 | 37.92 | 38.13 | 1,003,366 | +0.09(+0.24%) |
Aug 31, 2011 | 37.17 | 38.17 | 37.14 | 38.04 | 1,085,454 | +1.06(+2.85%) |
Aug 30, 2011 | 35.66 | 37.04 | 35.60 | 36.98 | 1,360,661 | +1.20(+3.36%) |
Aug 29, 2011 | 34.68 | 35.82 | 34.57 | 35.78 | 704,197 | +1.39(+4.03%) |
Aug 26, 2011 | 34.18 | 34.82 | 33.85 | 34.39 | 213,923 | +0.05(+0.16%) |
Aug 25, 2011 | 34.56 | 34.82 | 34.00 | 34.34 | 915,711 | -0.09(-0.27%) |
Aug 24, 2011 | 34.31 | 34.82 | 34.07 | 34.43 | 679,905 | -0.07(-0.21%) |
Aug 23, 2011 | 34.40 | 34.55 | 33.97 | 34.50 | 757,880 | +0.17(+0.48%) |
Aug 22, 2011 | 34.92 | 34.95 | 34.16 | 34.34 | 742,269 | +0.06(+0.16%) |
Aug 19, 2011 | 35.06 | 35.39 | 34.23 | 34.28 | 461,253 | -0.76(-2.17%) |
Aug 18, 2011 | 34.12 | 35.09 | 34.01 | 35.05 | 899,311 | -0.32(-0.91%) |
Aug 17, 2011 | 34.37 | 35.48 | 34.17 | 35.37 | 473,033 | +1.43(+4.22%) |
Aug 16, 2011 | 33.71 | 34.18 | 33.27 | 33.94 | 337,930 | +0.06(+0.19%) |
Aug 15, 2011 | 33.39 | 34.06 | 33.33 | 33.87 | 383,692 | +1.07(+3.27%) |
Aug 12, 2011 | 32.86 | 33.08 | 32.09 | 32.80 | 657,685 | +0.17(+0.51%) |
Aug 11, 2011 | 32.22 | 34.24 | 31.91 | 32.63 | 1,111,578 | +1.05(+3.31%) |
Aug 10, 2011 | 32.01 | 33.00 | 31.49 | 31.59 | 414,094 | -1.36(-4.12%) |
Aug 09, 2011 | 34.71 | 33.16 | 31.15 | 32.94 | 804,543 | +0.80(+2.48%) |
Aug 08, 2011 | 34.71 | 34.71 | 31.94 | 32.15 | 854,016 | -3.62(-10.13%) |
Aug 05, 2011 | 36.04 | 36.73 | 35.26 | 35.77 | 1,285,958 | -0.01(-0.03%) |
Aug 04, 2011 | 37.24 | 37.59 | 34.51 | 35.78 | 2,020,068 | -2.45(-6.41%) |
Aug 03, 2011 | 38.49 | 38.55 | 37.78 | 38.23 | 465,784 | -0.62(-1.61%) |
Aug 02, 2011 | 39.25 | 39.41 | 38.59 | 38.85 | 1,203,713 | -0.52(-1.33%) |
Aug 01, 2011 | 39.92 | 40.04 | 39.18 | 39.38 | 832,782 | -0.25(-0.63%) |
Jul 29, 2011 | 38.13 | 40.57 | 38.00 | 39.62 | 1,702,716 | +1.53(+4.02%) |
Jul 28, 2011 | 38.21 | 38.64 | 37.93 | 38.09 | 271,786 | -0.12(-0.31%) |
Jul 27, 2011 | 39.34 | 39.34 | 37.97 | 38.21 | 378,507 | -1.16(-2.94%) |
Jul 26, 2011 | 40.20 | 40.43 | 39.32 | 39.37 | 166,877 | -0.53(-1.33%) |
Jul 25, 2011 | 39.64 | 40.25 | 39.57 | 39.90 | 197,492 | +0.07(+0.18%) |
Jul 22, 2011 | 39.84 | 39.85 | 39.56 | 39.83 | 372,596 | +0.38(+0.95%) |
Jul 21, 2011 | 39.51 | 39.85 | 39.37 | 39.45 | 763,461 | +0.45(+1.15%) |
Jul 20, 2011 | 38.72 | 39.11 | 38.61 | 39.00 | 151,916 | +0.35(+0.90%) |
Jul 19, 2011 | 39.08 | 39.23 | 38.61 | 38.65 | 594,736 | -0.33(-0.85%) |
Jul 18, 2011 | 39.56 | 39.63 | 38.83 | 38.98 | 523,695 | -0.81(-2.03%) |
Jul 15, 2011 | 40.05 | 40.30 | 39.61 | 39.79 | 505,169 | +0.29(+0.74%) |
Jul 14, 2011 | 39.14 | 39.87 | 38.80 | 39.50 | 836,829 | +0.29(+0.75%) |
Jul 13, 2011 | 38.53 | 39.31 | 38.53 | 39.20 | 1,408,594 | +0.64(+1.67%) |
Jul 12, 2011 | 39.00 | 39.13 | 38.47 | 38.56 | 1,123,413 | -0.61(-1.57%) |
Jul 11, 2011 | 40.02 | 40.29 | 39.03 | 39.17 | 683,342 | -1.44(-3.55%) |
Jul 08, 2011 | 41.22 | 41.51 | 40.48 | 40.61 | 524,317 | -0.40(-0.98%) |
Jul 07, 2011 | 41.85 | 42.26 | 40.87 | 41.02 | 715,446 | -0.18(-0.45%) |
Jul 06, 2011 | 41.83 | 42.03 | 41.07 | 41.20 | 1,092,597 | -1.00(-2.37%) |
Jul 05, 2011 | 42.46 | 42.67 | 41.67 | 42.20 | 1,077,398 | -1.28(-2.93%) |
Jul 01, 2011 | 43.25 | 44.61 | 42.86 | 43.48 | 1,311,353 | +0.40(+0.94%) |
Jun 30, 2011 | 42.03 | 43.55 | 42.01 | 43.07 | 2,177,898 | +0.69(+1.62%) |
Jun 29, 2011 | 43.72 | 49.62 | 42.25 | 42.39 | 19,402,822 | -1.65(-3.75%) |
Jun 28, 2011 | 38.47 | 44.50 | 38.44 | 44.04 | 5,091,861 | +6.05(+15.91%) |
Jun 27, 2011 | 38.11 | 38.12 | 37.56 | 37.99 | 304,479 | -0.18(-0.48%) |
Jun 24, 2011 | 38.58 | 38.75 | 38.07 | 38.17 | 221,940 | -0.36(-0.93%) |
Jun 23, 2011 | 38.39 | 38.83 | 37.84 | 38.53 | 195,320 | -0.35(-0.90%) |
Jun 22, 2011 | 38.61 | 38.99 | 38.59 | 38.88 | 409,516 | +0.33(+0.86%) |
Jun 21, 2011 | 38.55 | 38.66 | 38.31 | 38.55 | 347,874 | -0.08(-0.21%) |
Jun 20, 2011 | 38.67 | 38.70 | 38.56 | 38.63 | 306,865 | -0.13(-0.33%) |
Jun 17, 2011 | 38.60 | 39.02 | 38.07 | 38.76 | 588,359 | +0.59(+1.54%) |
Jun 16, 2011 | 38.71 | 39.51 | 37.48 | 38.17 | 932,463 | -0.91(-2.32%) |
Jun 15, 2011 | 38.50 | 39.25 | 38.33 | 39.08 | 677,676 | +0.33(+0.85%) |
Jun 14, 2011 | 38.58 | 39.00 | 38.49 | 38.75 | 699,054 | +0.45(+1.17%) |
Jun 13, 2011 | 38.98 | 38.98 | 38.08 | 38.30 | 577,198 | -0.80(-2.04%) |
Jun 10, 2011 | 38.98 | 39.23 | 38.78 | 39.10 | 1,347,145 | -0.27(-0.68%) |
Jun 09, 2011 | 38.98 | 39.38 | 38.91 | 39.37 | 879,218 | +0.23(+0.59%) |
Jun 08, 2011 | 38.92 | 39.22 | 38.79 | 39.14 | 2,075,887 | +0.22(+0.57%) |
Jun 07, 2011 | 38.79 | 39.83 | 38.67 | 38.92 | 800,368 | -0.18(-0.47%) |
Jun 06, 2011 | 38.68 | 39.36 | 38.66 | 39.10 | 1,450,352 | -0.05(-0.12%) |
Jun 03, 2011 | 38.42 | 39.49 | 38.24 | 39.15 | 1,247,238 | +1.54(+4.10%) |
May 24, 2011 | 37.95 | 37.98 | 37.27 | 37.61 | 628,422 | -0.18(-0.49%) |
May 23, 2011 | 37.71 | 38.21 | 37.47 | 37.79 | 572,925 | -0.24(-0.63%) |
May 20, 2011 | 38.18 | 38.31 | 37.82 | 38.03 | 1,003,308 | +0.05(+0.12%) |
May 19, 2011 | 38.30 | 38.46 | 37.69 | 37.98 | 695,695 | -0.28(-0.72%) |
May 18, 2011 | 38.77 | 39.20 | 38.08 | 38.26 | 552,648 | -0.33(-0.86%) |
May 17, 2011 | 38.99 | 39.01 | 38.04 | 38.59 | 1,710,943 | -0.32(-0.83%) |
May 16, 2011 | 39.58 | 39.84 | 38.81 | 38.91 | 838,371 | -0.68(-1.71%) |
May 13, 2011 | 40.53 | 40.79 | 39.52 | 39.59 | 871,093 | -1.52(-3.70%) |
May 12, 2011 | 41.05 | 41.34 | 40.86 | 41.11 | 400,178 | +0.08(+0.20%) |
May 11, 2011 | 40.98 | 41.45 | 40.78 | 41.03 | 303,757 | -0.83(-1.97%) |
May 10, 2011 | 41.33 | 41.98 | 41.23 | 41.85 | 450,741 | +0.80(+1.94%) |
May 09, 2011 | 41.43 | 41.77 | 40.93 | 41.05 | 389,417 | -0.59(-1.41%) |
May 06, 2011 | 41.92 | 42.13 | 41.18 | 41.64 | 684,708 | +0.66(+1.61%) |
May 05, 2011 | 41.69 | 41.70 | 40.78 | 40.98 | 814,797 | -1.22(-2.89%) |
May 04, 2011 | 41.54 | 42.45 | 41.42 | 42.20 | 3,658,734 | +0.62(+1.50%) |
May 03, 2011 | 41.56 | 41.86 | 41.30 | 41.58 | 806,021 | -0.64(-1.52%) |
May 02, 2011 | 42.16 | 42.27 | 41.98 | 42.22 | 1,023,111 | +0.51(+1.23%) |
Apr 29, 2011 | 40.60 | 41.76 | 40.52 | 41.71 | 1,309,783 | +1.24(+3.06%) |
Apr 28, 2011 | 39.68 | 40.52 | 39.43 | 40.47 | 1,719,004 | +0.21(+0.52%) |
Apr 27, 2011 | 40.61 | 40.61 | 39.83 | 40.26 | 1,039,162 | -0.12(-0.30%) |
Apr 26, 2011 | 40.39 | 40.55 | 40.12 | 40.38 | 778,409 | +0.19(+0.48%) |
Apr 25, 2011 | 40.43 | 40.43 | 40.08 | 40.18 | 460,169 | -0.65(-1.59%) |
Apr 21, 2011 | 40.53 | 40.83 | 40.37 | 40.83 | 295,432 | +0.37(+0.91%) |
Apr 20, 2011 | 39.72 | 40.55 | 39.72 | 40.47 | 619,813 | +0.83(+2.11%) |
Apr 19, 2011 | 39.19 | 39.63 | 39.16 | 39.63 | 288,078 | +0.63(+1.62%) |
Apr 18, 2011 | 38.60 | 39.05 | 38.21 | 39.00 | 427,003 | -0.10(-0.26%) |
Apr 15, 2011 | 38.92 | 39.10 | 38.68 | 39.10 | 294,041 | +0.20(+0.52%) |
Apr 14, 2011 | 38.36 | 39.07 | 38.34 | 38.90 | 660,717 | +0.52(+1.36%) |
Apr 13, 2011 | 38.60 | 38.73 | 38.22 | 38.38 | 473,613 | +0.02(+0.05%) |
Apr 12, 2011 | 38.69 | 38.83 | 38.08 | 38.36 | 556,519 | -0.66(-1.69%) |
Apr 11, 2011 | 39.34 | 39.34 | 38.65 | 39.02 | 610,674 | -0.20(-0.51%) |
Apr 08, 2011 | 39.22 | 39.56 | 39.01 | 39.22 | 396,570 | -0.39(-0.97%) |
Apr 07, 2011 | 38.67 | 39.82 | 38.67 | 39.61 | 512,048 | +1.11(+2.88%) |
Apr 06, 2011 | 39.83 | 39.90 | 38.42 | 38.50 | 596,844 | -1.06(-2.69%) |
Apr 05, 2011 | 39.78 | 40.31 | 39.33 | 39.56 | 694,183 | -0.34(-0.85%) |
Apr 04, 2011 | 39.74 | 40.18 | 39.64 | 39.90 | 390,508 | +0.34(+0.86%) |
Apr 01, 2011 | 39.47 | 40.70 | 39.27 | 39.56 | 933,917 | +1.09(+2.84%) |
Mar 31, 2011 | 37.50 | 38.49 | 37.46 | 38.47 | 958,263 | +1.09(+2.92%) |
Mar 30, 2011 | 36.90 | 37.44 | 36.84 | 37.38 | 333,980 | +0.83(+2.28%) |
Mar 29, 2011 | 36.16 | 37.00 | 36.06 | 36.54 | 321,201 | +0.44(+1.22%) |
Mar 28, 2011 | 36.15 | 36.44 | 35.88 | 36.10 | 368,604 | -0.21(-0.58%) |
Mar 25, 2011 | 35.96 | 36.40 | 35.84 | 36.31 | 467,430 | +0.53(+1.49%) |
Mar 24, 2011 | 36.33 | 36.33 | 35.64 | 35.78 | 803,430 | -0.49(-1.34%) |
Mar 23, 2011 | 36.83 | 36.85 | 36.19 | 36.27 | 327,450 | -0.63(-1.72%) |
Mar 22, 2011 | 36.70 | 36.99 | 36.52 | 36.90 | 296,138 | +0.21(+0.58%) |
Mar 21, 2011 | 36.76 | 36.82 | 36.50 | 36.69 | 383,272 | -0.16(-0.42%) |
Mar 18, 2011 | 36.69 | 37.33 | 36.63 | 36.84 | 535,020 | +0.59(+1.62%) |
Mar 17, 2011 | 36.28 | 36.38 | 35.91 | 36.26 | 656,220 | +0.73(+2.07%) |
Mar 16, 2011 | 35.85 | 36.78 | 35.42 | 35.52 | 456,519 | -0.46(-1.27%) |
Mar 15, 2011 | 36.10 | 36.46 | 35.95 | 35.98 | 370,056 | -0.48(-1.31%) |
Mar 14, 2011 | 35.61 | 36.49 | 35.41 | 36.46 | 566,919 | +0.88(+2.48%) |
Mar 11, 2011 | 35.28 | 35.78 | 35.18 | 35.58 | 623,668 | +0.13(+0.36%) |
Mar 10, 2011 | 35.18 | 35.84 | 35.13 | 35.45 | 721,621 | -0.27(-0.75%) |
Mar 09, 2011 | 35.27 | 35.72 | 34.88 | 35.72 | 430,329 | +0.55(+1.57%) |
Mar 08, 2011 | 35.12 | 35.49 | 34.86 | 35.16 | 236,443 | +0.02(+0.05%) |
Mar 07, 2011 | 35.93 | 36.08 | 34.90 | 35.15 | 205,768 | -0.83(-2.32%) |
Mar 04, 2011 | 35.86 | 36.00 | 35.28 | 35.98 | 431,708 | +0.27(+0.74%) |
Mar 03, 2011 | 34.88 | 35.79 | 34.80 | 35.72 | 768,658 | +0.94(+2.69%) |
Mar 02, 2011 | 34.14 | 34.89 | 34.03 | 34.78 | 604,678 | +0.72(+2.10%) |
Mar 01, 2011 | 34.45 | 34.67 | 33.96 | 34.06 | 335,695 | -0.53(-1.54%) |
Feb 28, 2011 | 34.41 | 34.87 | 34.20 | 34.60 | 390,240 | +0.17(+0.51%) |
Feb 25, 2011 | 34.27 | 34.55 | 34.16 | 34.42 | 284,275 | +0.17(+0.48%) |
Feb 24, 2011 | 34.45 | 34.70 | 34.17 | 34.26 | 361,732 | +0.57(+1.69%) |
Feb 23, 2011 | 33.71 | 34.17 | 33.11 | 33.69 | 482,155 | -0.07(-0.22%) |
Feb 22, 2011 | 34.16 | 34.59 | 33.45 | 33.76 | 628,764 | -1.16(-3.31%) |
Feb 18, 2011 | 34.30 | 34.95 | 34.21 | 34.92 | 387,696 | +0.96(+2.84%) |
Feb 17, 2011 | 34.01 | 34.28 | 33.83 | 33.95 | 847,296 | -0.09(-0.27%) |
Feb 16, 2011 | 33.89 | 34.18 | 33.68 | 34.05 | 771,671 | +0.17(+0.51%) |
Feb 15, 2011 | 34.06 | 34.44 | 33.76 | 33.87 | 376,232 | -0.06(-0.19%) |
Feb 14, 2011 | 34.39 | 34.46 | 33.77 | 33.94 | 590,204 | -0.50(-1.47%) |
Feb 11, 2011 | 33.78 | 34.80 | 33.61 | 34.44 | 748,658 | +0.95(+2.85%) |
Feb 10, 2011 | 32.98 | 33.58 | 32.88 | 33.49 | 587,756 | +0.47(+1.42%) |
Feb 09, 2011 | 33.55 | 33.72 | 33.00 | 33.02 | 979,576 | -0.90(-2.65%) |
Feb 08, 2011 | 33.71 | 34.06 | 33.50 | 33.92 | 648,468 | +0.73(+2.21%) |
Feb 07, 2011 | 33.27 | 33.53 | 32.93 | 33.18 | 399,901 | -0.37(-1.09%) |
Feb 04, 2011 | 33.15 | 33.82 | 33.10 | 33.55 | 1,208,268 | +0.28(+0.85%) |
Feb 03, 2011 | 33.30 | 33.64 | 32.75 | 33.27 | 824,894 | -0.83(-2.42%) |
Feb 02, 2011 | 34.54 | 34.79 | 33.89 | 34.09 | 859,970 | -0.38(-1.09%) |
Feb 01, 2011 | 34.92 | 35.04 | 34.37 | 34.47 | 657,713 | -0.54(-1.55%) |
Jan 31, 2011 | 34.83 | 35.19 | 34.80 | 35.01 | 1,706,719 | +0.95(+2.80%) |
Jan 28, 2011 | 34.80 | 35.23 | 33.91 | 34.05 | 1,809,818 | -0.64(-1.85%) |
Jan 27, 2011 | 36.31 | 36.40 | 34.55 | 34.70 | 1,141,118 | -1.69(-4.64%) |
Jan 26, 2011 | 36.81 | 36.91 | 36.39 | 36.39 | 1,353,003 | -0.91(-2.44%) |
Jan 25, 2011 | 38.08 | 38.08 | 37.13 | 37.29 | 614,710 | -0.27(-0.71%) |
Jan 24, 2011 | 36.95 | 37.57 | 36.70 | 37.56 | 416,188 | +0.77(+2.09%) |
Jan 21, 2011 | 37.31 | 37.61 | 36.70 | 36.79 | 560,579 | -0.31(-0.84%) |
Jan 20, 2011 | 37.04 | 37.17 | 36.72 | 37.10 | 524,925 | +0.06(+0.17%) |
Jan 19, 2011 | 37.54 | 37.55 | 36.95 | 37.04 | 535,447 | -0.77(-2.04%) |
Jan 18, 2011 | 37.64 | 37.83 | 37.52 | 37.81 | 707,072 | +0.74(+2.00%) |
Jan 14, 2011 | 37.32 | 37.51 | 36.94 | 37.06 | 496,525 | -0.61(-1.61%) |
Jan 13, 2011 | 38.57 | 38.57 | 37.61 | 37.67 | 427,970 | -0.86(-2.24%) |
Jan 12, 2011 | 38.15 | 38.73 | 38.15 | 38.53 | 1,170,169 | +0.29(+0.77%) |
Jan 11, 2011 | 37.52 | 38.28 | 37.50 | 38.24 | 609,544 | +1.27(+3.42%) |
Jan 10, 2011 | 36.77 | 37.05 | 36.64 | 36.97 | 289,009 | -0.07(-0.20%) |
Jan 07, 2011 | 37.71 | 37.74 | 36.61 | 37.05 | 352,427 | -0.63(-1.68%) |
Jan 06, 2011 | 38.50 | 38.51 | 37.58 | 37.68 | 340,430 | -1.25(-3.21%) |
Jan 05, 2011 | 38.79 | 39.16 | 38.53 | 38.93 | 362,227 | -0.05(-0.14%) |
Jan 04, 2011 | 39.53 | 39.61 | 38.25 | 38.98 | 598,155 | -0.83(-2.10%) |