Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 31.64 | 31.75 | 31.35 | 31.38 | 202,253 | -0.12(-0.38%) |
Dec 29, 2011 | 31.28 | 31.79 | 31.27 | 31.50 | 166,121 | +0.29(+0.94%) |
Dec 28, 2011 | 31.76 | 31.81 | 31.07 | 31.21 | 139,707 | -0.53(-1.67%) |
Dec 27, 2011 | 31.44 | 32.04 | 31.44 | 31.74 | 211,912 | +0.26(+0.81%) |
Dec 23, 2011 | 31.44 | 31.62 | 31.34 | 31.48 | 91,076 | +0.13(+0.42%) |
Dec 21, 2011 | 30.63 | 31.36 | 30.59 | 31.35 | 337,891 | +0.72(+2.34%) |
Dec 20, 2011 | 30.79 | 30.90 | 30.42 | 30.63 | 546,639 | +0.29(+0.94%) |
Dec 19, 2011 | 30.89 | 31.13 | 30.21 | 30.35 | 167,906 | -0.34(-1.12%) |
Dec 16, 2011 | 30.73 | 31.03 | 30.58 | 30.69 | 553,042 | -0.05(-0.16%) |
Dec 15, 2011 | 31.07 | 31.07 | 30.38 | 30.74 | 409,284 | +0.05(+0.16%) |
Dec 14, 2011 | 30.73 | 31.19 | 30.64 | 30.69 | 486,935 | -0.15(-0.48%) |
Dec 13, 2011 | 31.34 | 31.36 | 30.75 | 30.84 | 405,872 | -0.22(-0.70%) |
Dec 12, 2011 | 30.70 | 31.09 | 30.61 | 31.06 | 298,711 | +0.10(+0.32%) |
Dec 09, 2011 | 30.28 | 31.13 | 30.28 | 30.96 | 377,796 | +0.72(+2.39%) |
Dec 08, 2011 | 30.61 | 31.11 | 30.22 | 30.24 | 471,175 | -0.64(-2.08%) |
Dec 07, 2011 | 30.39 | 31.04 | 30.22 | 30.88 | 249,017 | +0.27(+0.87%) |
Dec 06, 2011 | 30.34 | 30.84 | 30.17 | 30.61 | 372,889 | +0.14(+0.45%) |
Dec 05, 2011 | 30.87 | 30.87 | 30.30 | 30.47 | 491,712 | +0.16(+0.51%) |
Dec 02, 2011 | 31.12 | 31.74 | 30.01 | 30.32 | 598,325 | +0.71(+2.40%) |
Dec 01, 2011 | 29.46 | 29.99 | 28.94 | 29.61 | 320,263 | +0.00(+0.00%) |
Nov 30, 2011 | 29.31 | 29.62 | 29.26 | 29.61 | 462,425 | +1.09(+3.82%) |
Nov 29, 2011 | 28.52 | 28.95 | 28.23 | 28.52 | 363,488 | +0.14(+0.48%) |
Nov 28, 2011 | 27.88 | 28.50 | 27.68 | 28.38 | 518,239 | +1.13(+4.16%) |
Nov 25, 2011 | 27.44 | 27.82 | 27.25 | 27.25 | 92,993 | -0.30(-1.08%) |
Nov 23, 2011 | 27.57 | 28.01 | 27.39 | 27.55 | 460,857 | -0.26(-0.94%) |
Nov 22, 2011 | 27.73 | 28.16 | 27.40 | 27.81 | 426,629 | -0.78(-2.74%) |
Nov 21, 2011 | 27.87 | 28.71 | 27.54 | 28.59 | 599,379 | +0.28(+0.99%) |
Nov 18, 2011 | 28.25 | 28.45 | 27.91 | 28.31 | 335,769 | +0.07(+0.24%) |
Nov 17, 2011 | 28.46 | 28.81 | 28.10 | 28.24 | 267,533 | -0.29(-1.03%) |
Nov 16, 2011 | 28.62 | 28.82 | 28.30 | 28.54 | 505,139 | -0.42(-1.46%) |
Nov 15, 2011 | 27.98 | 29.05 | 27.96 | 28.96 | 431,585 | +0.80(+2.85%) |
Nov 14, 2011 | 28.31 | 28.33 | 27.89 | 28.16 | 238,483 | -0.12(-0.42%) |
Nov 11, 2011 | 27.68 | 28.41 | 27.50 | 28.28 | 430,521 | +0.93(+3.39%) |
Nov 10, 2011 | 27.86 | 27.98 | 27.10 | 27.35 | 402,346 | -0.12(-0.43%) |
Nov 09, 2011 | 27.76 | 28.04 | 27.37 | 27.47 | 375,435 | -0.76(-2.69%) |
Nov 08, 2011 | 28.62 | 28.62 | 27.58 | 28.23 | 310,535 | -0.13(-0.46%) |
Nov 07, 2011 | 27.70 | 28.37 | 27.57 | 28.36 | 1,005,812 | +1.63(+6.10%) |
Nov 04, 2011 | 26.53 | 26.94 | 26.40 | 26.73 | 154,732 | +0.03(+0.12%) |
Nov 03, 2011 | 26.59 | 26.76 | 26.03 | 26.69 | 210,974 | +0.37(+1.40%) |
Nov 02, 2011 | 26.28 | 26.60 | 26.04 | 26.33 | 243,729 | +0.34(+1.29%) |
Nov 01, 2011 | 25.57 | 26.71 | 25.57 | 25.99 | 449,012 | -0.39(-1.49%) |
Oct 31, 2011 | 26.38 | 26.85 | 26.29 | 26.38 | 291,090 | -0.37(-1.40%) |
Oct 28, 2011 | 27.17 | 27.32 | 26.56 | 26.76 | 213,248 | -0.42(-1.56%) |
Oct 27, 2011 | 26.39 | 27.27 | 26.30 | 27.18 | 400,932 | +1.38(+5.36%) |
Oct 26, 2011 | 25.57 | 25.84 | 25.09 | 25.80 | 630,735 | +0.62(+2.47%) |
Oct 25, 2011 | 25.61 | 25.75 | 25.11 | 25.18 | 251,902 | -0.49(-1.89%) |
Oct 24, 2011 | 25.07 | 25.77 | 25.06 | 25.66 | 500,648 | +0.74(+2.97%) |
Oct 21, 2011 | 25.03 | 25.03 | 24.60 | 24.92 | 723,021 | +0.36(+1.47%) |
Oct 20, 2011 | 24.75 | 25.01 | 24.25 | 24.56 | 250,265 | -0.27(-1.10%) |
Oct 19, 2011 | 25.09 | 25.34 | 24.70 | 24.83 | 226,390 | -0.46(-1.82%) |
Oct 18, 2011 | 25.39 | 25.52 | 24.95 | 25.29 | 438,486 | -0.06(-0.22%) |
Oct 17, 2011 | 25.74 | 25.90 | 25.25 | 25.35 | 300,062 | -0.62(-2.37%) |
Oct 14, 2011 | 26.31 | 26.31 | 25.49 | 25.97 | 464,089 | -0.21(-0.81%) |
Oct 13, 2011 | 26.22 | 26.40 | 26.06 | 26.18 | 215,464 | -0.09(-0.36%) |
Oct 12, 2011 | 26.15 | 26.63 | 25.96 | 26.27 | 310,047 | +0.17(+0.67%) |
Oct 11, 2011 | 26.00 | 26.12 | 25.77 | 26.10 | 367,234 | +0.02(+0.10%) |
Oct 10, 2011 | 25.55 | 26.10 | 25.44 | 26.07 | 338,172 | +0.85(+3.38%) |
Oct 07, 2011 | 25.43 | 25.76 | 25.15 | 25.22 | 393,439 | -0.26(-1.03%) |
Oct 06, 2011 | 25.21 | 25.49 | 24.66 | 25.48 | 343,542 | +0.55(+2.20%) |
Oct 05, 2011 | 25.19 | 25.46 | 24.60 | 24.93 | 370,500 | -0.23(-0.92%) |
Oct 04, 2011 | 23.79 | 25.22 | 23.61 | 25.16 | 628,343 | +1.16(+4.82%) |
Oct 03, 2011 | 24.68 | 25.28 | 24.00 | 24.00 | 603,543 | -0.92(-3.67%) |
Sep 30, 2011 | 25.31 | 25.70 | 24.92 | 24.92 | 747,804 | -0.77(-2.98%) |
Sep 29, 2011 | 26.09 | 26.29 | 25.12 | 25.69 | 696,928 | +0.14(+0.56%) |
Sep 28, 2011 | 26.34 | 26.35 | 25.52 | 25.54 | 467,315 | -0.43(-1.65%) |
Sep 27, 2011 | 26.46 | 26.64 | 25.73 | 25.97 | 1,230,368 | +0.02(+0.07%) |
Sep 26, 2011 | 26.11 | 26.16 | 25.52 | 25.95 | 790,979 | +0.43(+1.68%) |
Sep 23, 2011 | 25.13 | 25.93 | 25.09 | 25.52 | 952,592 | +0.37(+1.46%) |
Sep 22, 2011 | 24.23 | 25.90 | 23.73 | 25.16 | 1,104,061 | +0.32(+1.28%) |
Sep 21, 2011 | 25.37 | 25.55 | 24.78 | 24.84 | 466,746 | -0.49(-1.92%) |
Sep 20, 2011 | 26.09 | 26.50 | 25.32 | 25.32 | 406,638 | -0.65(-2.49%) |
Sep 19, 2011 | 25.64 | 26.20 | 25.52 | 25.97 | 528,067 | -0.17(-0.64%) |
Sep 16, 2011 | 26.13 | 26.46 | 25.94 | 26.14 | 534,712 | +0.25(+0.96%) |
Sep 15, 2011 | 26.61 | 26.66 | 25.82 | 25.89 | 760,467 | +0.06(+0.22%) |
Sep 14, 2011 | 25.37 | 26.15 | 25.07 | 25.84 | 394,653 | +0.59(+2.32%) |
Sep 13, 2011 | 24.84 | 25.80 | 24.10 | 25.25 | 785,371 | +0.44(+1.76%) |
Sep 12, 2011 | 23.29 | 24.82 | 23.23 | 24.81 | 1,040,013 | +1.16(+4.92%) |
Sep 09, 2011 | 24.72 | 24.75 | 23.36 | 23.65 | 728,524 | -1.28(-5.14%) |
Sep 08, 2011 | 25.15 | 25.50 | 24.75 | 24.93 | 461,431 | -0.34(-1.35%) |
Sep 07, 2011 | 25.31 | 25.44 | 24.79 | 25.27 | 607,298 | +0.12(+0.50%) |
Sep 06, 2011 | 24.48 | 25.22 | 24.43 | 25.15 | 449,865 | -0.11(-0.44%) |
Sep 02, 2011 | 25.28 | 25.44 | 24.78 | 25.26 | 554,679 | -0.59(-2.29%) |
Sep 01, 2011 | 26.38 | 26.58 | 25.56 | 25.85 | 431,345 | -0.52(-1.96%) |
Aug 31, 2011 | 26.26 | 26.46 | 25.85 | 26.37 | 659,182 | +0.29(+1.10%) |
Aug 30, 2011 | 26.10 | 26.46 | 25.64 | 26.08 | 464,878 | -0.55(-2.06%) |
Aug 29, 2011 | 26.11 | 26.68 | 26.00 | 26.63 | 237,034 | +0.90(+3.48%) |
Aug 26, 2011 | 24.84 | 25.86 | 24.75 | 25.74 | 241,796 | +0.73(+2.91%) |
Aug 25, 2011 | 26.11 | 26.11 | 24.89 | 25.01 | 432,626 | -0.93(-3.60%) |
Aug 24, 2011 | 25.77 | 26.32 | 25.35 | 25.94 | 250,106 | +0.09(+0.36%) |
Aug 23, 2011 | 24.99 | 25.90 | 24.77 | 25.85 | 279,276 | +0.97(+3.90%) |
Aug 22, 2011 | 24.99 | 25.41 | 24.50 | 24.88 | 334,629 | +0.56(+2.30%) |
Aug 19, 2011 | 24.00 | 25.18 | 23.97 | 24.32 | 362,748 | -0.14(-0.59%) |
Aug 18, 2011 | 25.55 | 25.55 | 24.22 | 24.46 | 527,800 | -1.74(-6.65%) |
Aug 17, 2011 | 25.68 | 26.27 | 25.36 | 26.20 | 742,493 | +0.72(+2.81%) |
Aug 16, 2011 | 25.80 | 25.80 | 24.98 | 25.49 | 324,411 | -0.52(-1.99%) |
Aug 15, 2011 | 25.61 | 26.06 | 25.25 | 26.00 | 314,236 | +0.66(+2.60%) |
Aug 12, 2011 | 26.07 | 26.13 | 25.19 | 25.34 | 271,532 | -0.43(-1.67%) |
Aug 11, 2011 | 24.57 | 26.15 | 24.56 | 25.77 | 561,612 | +1.39(+5.72%) |
Aug 10, 2011 | 24.92 | 25.52 | 24.29 | 24.38 | 489,535 | -1.15(-4.49%) |
Aug 09, 2011 | 24.65 | 25.57 | 23.66 | 25.52 | 810,144 | +1.59(+6.66%) |
Aug 08, 2011 | 25.13 | 25.85 | 23.92 | 23.93 | 547,977 | -1.73(-6.74%) |
Aug 05, 2011 | 26.30 | 26.38 | 25.18 | 25.66 | 563,811 | -0.34(-1.32%) |
Aug 04, 2011 | 26.96 | 26.96 | 26.00 | 26.00 | 512,606 | -1.28(-4.70%) |
Aug 03, 2011 | 26.79 | 27.37 | 26.34 | 27.29 | 319,809 | +0.54(+2.00%) |
Aug 02, 2011 | 27.67 | 27.81 | 26.73 | 26.75 | 455,029 | -1.16(-4.15%) |
Aug 01, 2011 | 28.45 | 28.51 | 27.50 | 27.91 | 421,137 | -0.17(-0.62%) |
Jul 29, 2011 | 27.50 | 28.16 | 27.24 | 28.08 | 410,473 | +0.34(+1.21%) |
Jul 28, 2011 | 27.81 | 28.23 | 27.68 | 27.75 | 457,503 | -0.06(-0.22%) |
Jul 27, 2011 | 28.82 | 28.92 | 27.75 | 27.81 | 644,059 | -1.25(-4.29%) |
Jul 26, 2011 | 29.03 | 29.12 | 28.82 | 29.05 | 362,637 | +0.09(+0.30%) |
Jul 25, 2011 | 28.85 | 29.11 | 28.77 | 28.97 | 400,431 | -0.15(-0.51%) |
Jul 22, 2011 | 29.13 | 29.64 | 28.91 | 29.12 | 467,096 | -0.29(-0.97%) |
Jul 21, 2011 | 29.45 | 29.46 | 29.15 | 29.40 | 462,438 | -0.05(-0.17%) |
Jul 20, 2011 | 29.99 | 30.01 | 29.21 | 29.45 | 409,454 | -0.55(-1.85%) |
Jul 19, 2011 | 29.71 | 30.07 | 29.67 | 30.01 | 194,367 | +0.40(+1.35%) |
Jul 18, 2011 | 29.60 | 29.65 | 29.12 | 29.61 | 290,066 | -0.11(-0.38%) |
Jul 15, 2011 | 30.12 | 30.12 | 29.53 | 29.72 | 352,940 | -0.36(-1.20%) |
Jul 14, 2011 | 30.47 | 30.60 | 29.84 | 30.08 | 397,567 | -0.45(-1.47%) |
Jul 13, 2011 | 30.06 | 30.87 | 30.06 | 30.53 | 289,598 | +0.27(+0.88%) |
Jul 12, 2011 | 29.94 | 30.68 | 29.94 | 30.26 | 403,996 | +0.24(+0.81%) |
Jul 11, 2011 | 29.99 | 30.36 | 29.84 | 30.02 | 432,949 | -0.34(-1.11%) |
Jul 08, 2011 | 30.40 | 30.57 | 29.96 | 30.35 | 276,654 | -0.44(-1.44%) |
Jul 07, 2011 | 30.68 | 30.93 | 30.28 | 30.80 | 449,153 | +0.42(+1.39%) |
Jul 06, 2011 | 30.71 | 30.80 | 29.96 | 30.37 | 754,995 | -0.52(-1.67%) |
Jul 05, 2011 | 30.95 | 31.17 | 30.47 | 30.89 | 503,761 | -0.17(-0.54%) |
Jul 01, 2011 | 30.71 | 31.21 | 30.70 | 31.06 | 636,243 | +0.36(+1.18%) |
Jun 30, 2011 | 30.58 | 30.89 | 30.56 | 30.70 | 413,033 | +0.04(+0.12%) |
Jun 29, 2011 | 31.06 | 31.17 | 30.37 | 30.66 | 418,813 | -0.27(-0.87%) |
Jun 28, 2011 | 30.45 | 31.01 | 30.27 | 30.93 | 633,808 | +0.45(+1.47%) |
Jun 27, 2011 | 30.35 | 30.54 | 30.01 | 30.48 | 259,225 | +0.22(+0.74%) |
Jun 24, 2011 | 30.37 | 30.44 | 29.91 | 30.25 | 721,911 | +0.07(+0.25%) |
Jun 23, 2011 | 29.36 | 30.39 | 29.24 | 30.18 | 512,482 | +0.59(+2.00%) |
Jun 22, 2011 | 29.71 | 29.91 | 29.40 | 29.59 | 368,622 | -0.26(-0.88%) |
Jun 21, 2011 | 29.99 | 30.22 | 29.41 | 29.85 | 556,220 | -0.03(-0.10%) |
Jun 20, 2011 | 29.81 | 30.22 | 29.36 | 29.88 | 429,238 | +0.25(+0.84%) |
Jun 17, 2011 | 29.73 | 30.05 | 29.60 | 29.63 | 568,990 | +0.06(+0.21%) |
Jun 16, 2011 | 29.02 | 29.82 | 28.90 | 29.57 | 806,683 | +0.57(+1.97%) |
Jun 15, 2011 | 28.98 | 29.30 | 28.72 | 29.00 | 663,938 | -0.27(-0.91%) |
Jun 14, 2011 | 28.72 | 30.09 | 28.72 | 29.27 | 1,462,575 | +1.45(+5.21%) |
Jun 13, 2011 | 27.58 | 27.95 | 27.52 | 27.81 | 655,420 | +0.29(+1.06%) |
Jun 10, 2011 | 26.80 | 27.68 | 26.64 | 27.52 | 1,112,838 | -0.14(-0.52%) |
Jun 09, 2011 | 27.73 | 27.78 | 27.45 | 27.67 | 441,650 | -0.02(-0.07%) |
Jun 08, 2011 | 27.58 | 28.00 | 27.50 | 27.68 | 888,724 | -0.12(-0.45%) |
Jun 07, 2011 | 27.76 | 28.28 | 27.53 | 27.81 | 688,285 | +0.15(+0.54%) |
Jun 06, 2011 | 28.01 | 28.37 | 27.26 | 27.66 | 1,002,352 | +0.13(+0.47%) |
Jun 03, 2011 | 27.78 | 28.29 | 27.40 | 27.53 | 1,355,723 | -1.41(-4.86%) |
May 24, 2011 | 30.98 | 30.98 | 28.90 | 28.94 | 4,304,378 | -4.15(-12.55%) |
May 23, 2011 | 32.38 | 33.53 | 32.03 | 33.09 | 546,689 | +0.22(+0.66%) |
May 20, 2011 | 32.87 | 33.04 | 32.45 | 32.87 | 299,974 | -0.16(-0.47%) |
May 19, 2011 | 32.68 | 33.08 | 32.38 | 33.03 | 330,298 | +0.46(+1.41%) |
May 18, 2011 | 32.38 | 32.59 | 32.19 | 32.56 | 365,304 | +0.21(+0.64%) |
May 17, 2011 | 32.12 | 32.61 | 32.07 | 32.36 | 264,374 | +0.01(+0.02%) |
May 16, 2011 | 32.62 | 32.78 | 32.35 | 32.35 | 254,761 | -0.44(-1.35%) |
May 13, 2011 | 33.30 | 33.30 | 32.73 | 32.79 | 246,164 | -0.45(-1.35%) |
May 12, 2011 | 32.13 | 33.32 | 32.02 | 33.24 | 836,575 | +1.05(+3.27%) |
May 11, 2011 | 32.04 | 32.33 | 31.93 | 32.19 | 309,783 | +0.03(+0.10%) |
May 10, 2011 | 31.83 | 32.23 | 31.67 | 32.16 | 226,535 | +0.45(+1.41%) |
May 09, 2011 | 32.04 | 32.22 | 31.64 | 31.71 | 454,368 | -0.40(-1.26%) |
May 06, 2011 | 32.35 | 32.70 | 31.88 | 32.12 | 531,504 | -0.03(-0.10%) |
May 05, 2011 | 31.38 | 32.60 | 31.17 | 32.15 | 702,153 | +0.75(+2.40%) |
May 04, 2011 | 31.21 | 31.57 | 30.92 | 31.39 | 299,426 | +0.31(+1.00%) |
May 03, 2011 | 31.29 | 31.37 | 30.85 | 31.08 | 323,781 | -0.22(-0.70%) |
May 02, 2011 | 31.36 | 32.04 | 31.08 | 31.30 | 453,446 | -0.59(-1.85%) |
Apr 29, 2011 | 31.81 | 32.09 | 31.77 | 31.89 | 312,697 | +0.09(+0.27%) |
Apr 28, 2011 | 31.50 | 31.84 | 31.43 | 31.81 | 224,715 | +0.16(+0.49%) |
Apr 27, 2011 | 31.39 | 31.87 | 31.39 | 31.65 | 495,762 | +0.18(+0.57%) |
Apr 26, 2011 | 31.50 | 31.62 | 31.28 | 31.47 | 179,581 | -0.04(-0.12%) |
Apr 25, 2011 | 31.21 | 31.56 | 31.15 | 31.51 | 246,786 | -0.04(-0.14%) |
Apr 21, 2011 | 31.99 | 31.99 | 31.32 | 31.55 | 275,082 | -0.20(-0.63%) |
Apr 20, 2011 | 31.75 | 31.83 | 31.54 | 31.75 | 446,137 | +0.29(+0.91%) |
Apr 19, 2011 | 31.13 | 31.47 | 31.01 | 31.46 | 541,009 | +0.39(+1.26%) |
Apr 18, 2011 | 30.88 | 31.22 | 30.67 | 31.07 | 443,787 | -0.14(-0.44%) |
Apr 15, 2011 | 31.05 | 31.36 | 30.86 | 31.21 | 754,260 | +0.83(+2.73%) |
Apr 14, 2011 | 29.79 | 30.39 | 29.68 | 30.38 | 648,641 | +0.40(+1.35%) |
Apr 13, 2011 | 30.16 | 30.35 | 29.84 | 29.97 | 255,430 | -0.29(-0.97%) |
Apr 12, 2011 | 29.35 | 30.59 | 29.35 | 30.27 | 635,478 | +0.72(+2.42%) |
Apr 11, 2011 | 29.73 | 29.89 | 29.27 | 29.55 | 389,539 | -0.16(-0.54%) |
Apr 08, 2011 | 30.30 | 30.35 | 29.56 | 29.71 | 440,913 | -0.45(-1.49%) |
Apr 07, 2011 | 30.83 | 30.85 | 30.04 | 30.16 | 533,879 | -0.70(-2.28%) |
Apr 06, 2011 | 30.97 | 31.06 | 30.41 | 30.87 | 370,360 | +0.04(+0.14%) |
Apr 05, 2011 | 30.44 | 31.13 | 30.36 | 30.82 | 381,839 | +0.30(+0.98%) |
Apr 04, 2011 | 30.78 | 30.88 | 30.47 | 30.52 | 232,772 | -0.12(-0.41%) |
Apr 01, 2011 | 30.70 | 30.72 | 30.15 | 30.65 | 389,132 | +0.06(+0.18%) |
Mar 31, 2011 | 30.47 | 30.72 | 30.28 | 30.59 | 271,827 | +0.15(+0.49%) |
Mar 30, 2011 | 30.44 | 30.66 | 30.25 | 30.44 | 290,737 | +0.30(+1.01%) |
Mar 29, 2011 | 30.16 | 30.37 | 29.91 | 30.14 | 336,050 | +0.02(+0.06%) |
Mar 28, 2011 | 30.58 | 30.67 | 30.05 | 30.12 | 307,493 | -0.38(-1.25%) |
Mar 25, 2011 | 30.66 | 31.12 | 30.49 | 30.50 | 280,813 | -0.11(-0.37%) |
Mar 24, 2011 | 30.41 | 30.73 | 30.25 | 30.61 | 269,003 | +0.29(+0.97%) |
Mar 23, 2011 | 29.89 | 30.40 | 29.65 | 30.32 | 313,942 | +0.35(+1.18%) |
Mar 22, 2011 | 30.24 | 30.38 | 29.91 | 29.96 | 227,463 | -0.21(-0.68%) |
Mar 21, 2011 | 30.21 | 30.35 | 29.99 | 30.17 | 408,147 | +0.27(+0.90%) |
Mar 18, 2011 | 29.79 | 30.00 | 29.59 | 29.90 | 483,081 | +0.36(+1.22%) |
Mar 17, 2011 | 30.52 | 30.67 | 29.51 | 29.54 | 385,283 | -0.51(-1.70%) |
Mar 16, 2011 | 30.55 | 30.64 | 30.02 | 30.05 | 426,097 | -0.50(-1.65%) |
Mar 15, 2011 | 29.64 | 30.72 | 29.56 | 30.55 | 966,267 | +0.37(+1.22%) |
Mar 14, 2011 | 30.62 | 31.08 | 30.17 | 30.19 | 487,052 | -0.68(-2.20%) |
Mar 11, 2011 | 30.18 | 31.21 | 30.01 | 30.87 | 678,164 | +0.63(+2.08%) |
Mar 10, 2011 | 30.01 | 30.53 | 29.93 | 30.24 | 587,147 | -0.38(-1.24%) |
Mar 09, 2011 | 30.14 | 30.80 | 30.14 | 30.62 | 267,426 | +0.32(+1.05%) |
Mar 08, 2011 | 29.67 | 30.59 | 29.66 | 30.30 | 444,170 | +0.44(+1.46%) |
Mar 07, 2011 | 29.73 | 30.19 | 29.47 | 29.86 | 789,440 | +0.16(+0.52%) |
Mar 04, 2011 | 30.21 | 30.72 | 29.60 | 29.71 | 946,806 | -0.67(-2.19%) |
Mar 03, 2011 | 30.19 | 30.87 | 30.19 | 30.37 | 592,591 | +0.30(+0.99%) |
Mar 02, 2011 | 29.93 | 30.77 | 29.93 | 30.07 | 814,894 | +0.17(+0.58%) |
Mar 01, 2011 | 31.08 | 31.08 | 29.80 | 29.90 | 1,245,174 | -1.13(-3.63%) |
Feb 28, 2011 | 31.57 | 31.76 | 30.88 | 31.03 | 572,015 | -0.14(-0.44%) |
Feb 25, 2011 | 30.75 | 31.28 | 30.75 | 31.16 | 342,953 | +0.45(+1.48%) |
Feb 24, 2011 | 30.62 | 30.80 | 30.24 | 30.71 | 654,533 | +0.09(+0.28%) |
Feb 23, 2011 | 30.99 | 31.21 | 30.01 | 30.62 | 998,617 | -0.43(-1.38%) |
Feb 22, 2011 | 32.35 | 32.59 | 31.00 | 31.05 | 1,304,456 | -2.15(-6.49%) |
Feb 18, 2011 | 32.65 | 33.33 | 32.51 | 33.21 | 499,083 | +0.60(+1.85%) |
Feb 17, 2011 | 32.53 | 32.75 | 32.47 | 32.60 | 235,453 | -0.08(-0.25%) |
Feb 16, 2011 | 32.43 | 32.98 | 32.42 | 32.68 | 338,084 | -0.06(-0.19%) |
Feb 15, 2011 | 32.76 | 33.03 | 32.61 | 32.75 | 405,700 | -0.01(-0.04%) |
Feb 14, 2011 | 32.43 | 32.81 | 32.35 | 32.76 | 209,180 | +0.19(+0.59%) |
Feb 11, 2011 | 32.63 | 32.71 | 32.37 | 32.56 | 344,034 | -0.17(-0.53%) |
Feb 10, 2011 | 32.68 | 32.84 | 32.56 | 32.74 | 252,047 | -0.06(-0.17%) |
Feb 09, 2011 | 32.81 | 33.06 | 32.62 | 32.79 | 209,408 | +0.11(+0.32%) |
Feb 08, 2011 | 32.41 | 32.70 | 32.07 | 32.69 | 334,966 | +0.21(+0.65%) |
Feb 07, 2011 | 32.77 | 32.98 | 32.42 | 32.48 | 255,349 | -0.22(-0.67%) |
Feb 04, 2011 | 32.33 | 32.84 | 32.20 | 32.70 | 494,319 | +0.36(+1.12%) |
Feb 03, 2011 | 31.95 | 32.37 | 31.81 | 32.33 | 516,088 | +0.46(+1.45%) |
Feb 02, 2011 | 31.79 | 32.09 | 31.65 | 31.87 | 432,814 | -0.11(-0.35%) |
Feb 01, 2011 | 32.13 | 32.18 | 31.64 | 31.99 | 687,681 | -0.06(-0.19%) |
Jan 31, 2011 | 31.56 | 32.05 | 31.27 | 32.05 | 472,537 | +0.73(+2.33%) |
Jan 28, 2011 | 32.34 | 32.42 | 31.29 | 31.32 | 379,239 | -0.98(-3.03%) |
Jan 27, 2011 | 32.32 | 32.56 | 32.02 | 32.30 | 225,878 | +0.16(+0.50%) |
Jan 26, 2011 | 32.60 | 32.65 | 31.97 | 32.13 | 615,174 | -0.51(-1.56%) |
Jan 25, 2011 | 32.45 | 32.68 | 31.74 | 32.65 | 510,721 | +0.05(+0.15%) |
Jan 24, 2011 | 32.31 | 32.70 | 32.16 | 32.60 | 313,942 | +0.21(+0.63%) |
Jan 21, 2011 | 33.27 | 33.31 | 32.38 | 32.39 | 290,030 | -0.57(-1.72%) |
Jan 20, 2011 | 32.60 | 33.92 | 32.58 | 32.96 | 472,903 | +0.12(+0.36%) |
Jan 19, 2011 | 33.33 | 33.33 | 32.56 | 32.84 | 575,467 | -0.62(-1.84%) |
Jan 18, 2011 | 33.32 | 33.54 | 33.01 | 33.45 | 522,083 | -0.09(-0.26%) |
Jan 14, 2011 | 33.55 | 33.64 | 33.31 | 33.54 | 482,718 | +0.01(+0.04%) |
Jan 13, 2011 | 32.99 | 33.53 | 32.99 | 33.53 | 464,782 | +0.49(+1.49%) |
Jan 12, 2011 | 34.21 | 34.23 | 33.01 | 33.04 | 465,583 | -0.86(-2.53%) |
Jan 11, 2011 | 34.01 | 34.06 | 33.59 | 33.90 | 294,992 | -0.07(-0.20%) |
Jan 10, 2011 | 33.74 | 34.04 | 33.44 | 33.97 | 318,753 | +0.04(+0.11%) |
Jan 07, 2011 | 34.13 | 34.34 | 33.49 | 33.93 | 229,405 | -0.05(-0.15%) |
Jan 06, 2011 | 33.72 | 34.29 | 33.72 | 33.98 | 293,673 | +0.06(+0.17%) |
Jan 05, 2011 | 33.76 | 34.09 | 33.69 | 33.92 | 311,632 | +0.01(+0.02%) |
Jan 04, 2011 | 34.38 | 34.50 | 33.46 | 33.92 | 534,887 | -0.25(-0.73%) |