Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 38.84 | 39.06 | 38.47 | 38.74 | 108,081 | -0.10(-0.26%) |
Dec 29, 2011 | 38.95 | 39.88 | 38.66 | 38.84 | 75,697 | +0.01(+0.03%) |
Dec 28, 2011 | 39.06 | 39.32 | 38.72 | 38.83 | 131,695 | -0.20(-0.51%) |
Dec 27, 2011 | 38.77 | 39.95 | 37.21 | 39.03 | 65,201 | +0.08(+0.21%) |
Dec 23, 2011 | 39.31 | 39.62 | 37.43 | 38.95 | 58,888 | -0.59(-1.49%) |
Dec 21, 2011 | 39.06 | 39.59 | 38.54 | 39.54 | 93,971 | +0.57(+1.46%) |
Dec 20, 2011 | 38.71 | 39.13 | 38.38 | 38.97 | 221,143 | +1.06(+2.80%) |
Dec 19, 2011 | 37.96 | 38.26 | 37.50 | 37.91 | 186,341 | +0.22(+0.58%) |
Dec 16, 2011 | 38.09 | 38.53 | 37.21 | 37.69 | 241,112 | -0.23(-0.61%) |
Dec 15, 2011 | 35.50 | 38.73 | 35.50 | 37.92 | 395,558 | +1.96(+5.45%) |
Dec 14, 2011 | 34.56 | 36.08 | 34.03 | 35.96 | 406,508 | +1.80(+5.27%) |
Dec 13, 2011 | 34.14 | 34.81 | 34.05 | 34.16 | 186,527 | +0.31(+0.92%) |
Dec 12, 2011 | 33.72 | 34.38 | 33.40 | 33.85 | 97,560 | -0.24(-0.70%) |
Dec 09, 2011 | 32.89 | 34.38 | 32.56 | 34.09 | 167,111 | +1.39(+4.25%) |
Dec 08, 2011 | 33.72 | 34.00 | 32.64 | 32.70 | 155,090 | -1.25(-3.68%) |
Dec 07, 2011 | 34.58 | 34.58 | 33.57 | 33.95 | 125,139 | -0.68(-1.96%) |
Dec 06, 2011 | 35.36 | 35.40 | 34.56 | 34.63 | 125,121 | -0.76(-2.15%) |
Dec 05, 2011 | 35.95 | 35.99 | 35.04 | 35.39 | 142,632 | +0.04(+0.11%) |
Dec 02, 2011 | 35.45 | 35.99 | 35.16 | 35.35 | 119,651 | +0.50(+1.43%) |
Dec 01, 2011 | 34.95 | 35.55 | 34.58 | 34.85 | 138,070 | +0.13(+0.37%) |
Nov 30, 2011 | 33.68 | 34.73 | 33.38 | 34.72 | 210,857 | +2.40(+7.43%) |
Nov 29, 2011 | 33.41 | 33.51 | 32.27 | 32.32 | 237,729 | -1.16(-3.46%) |
Nov 28, 2011 | 33.26 | 33.56 | 32.66 | 33.48 | 191,534 | +1.26(+3.91%) |
Nov 25, 2011 | 31.97 | 32.35 | 31.83 | 32.22 | 72,124 | +0.06(+0.19%) |
Nov 23, 2011 | 32.81 | 32.98 | 31.56 | 32.16 | 144,098 | -0.98(-2.96%) |
Nov 22, 2011 | 33.58 | 33.59 | 32.65 | 33.14 | 175,257 | -0.49(-1.46%) |
Nov 21, 2011 | 33.16 | 34.10 | 33.16 | 33.63 | 133,090 | -0.16(-0.47%) |
Nov 18, 2011 | 33.71 | 34.20 | 33.51 | 33.79 | 165,065 | +0.08(+0.24%) |
Nov 17, 2011 | 34.25 | 34.29 | 33.49 | 33.71 | 220,689 | -0.54(-1.58%) |
Nov 16, 2011 | 34.64 | 35.27 | 34.25 | 34.25 | 76,062 | -0.86(-2.45%) |
Nov 15, 2011 | 35.16 | 35.17 | 34.17 | 35.11 | 154,848 | -0.32(-0.90%) |
Nov 14, 2011 | 36.23 | 36.42 | 35.23 | 35.43 | 105,205 | -0.87(-2.40%) |
Nov 11, 2011 | 35.95 | 36.33 | 35.69 | 36.30 | 153,561 | +0.75(+2.11%) |
Nov 10, 2011 | 35.98 | 36.32 | 35.23 | 35.55 | 89,508 | +0.14(+0.40%) |
Nov 09, 2011 | 36.08 | 36.53 | 35.35 | 35.41 | 115,571 | -1.69(-4.56%) |
Nov 08, 2011 | 37.59 | 37.59 | 36.44 | 37.10 | 78,345 | -0.22(-0.59%) |
Nov 07, 2011 | 37.22 | 37.56 | 36.78 | 37.32 | 91,916 | +0.13(+0.35%) |
Nov 04, 2011 | 37.15 | 37.29 | 36.66 | 37.19 | 57,747 | -0.33(-0.88%) |
Nov 03, 2011 | 36.82 | 37.65 | 36.38 | 37.52 | 308,117 | +2.80(+8.06%) |
Nov 02, 2011 | 35.48 | 35.77 | 34.11 | 34.72 | 196,501 | -0.17(-0.49%) |
Nov 01, 2011 | 34.64 | 36.11 | 34.01 | 34.89 | 152,207 | -1.12(-3.11%) |
Oct 31, 2011 | 35.65 | 36.41 | 35.65 | 36.01 | 127,962 | -0.29(-0.80%) |
Oct 28, 2011 | 37.67 | 38.50 | 36.26 | 36.30 | 173,289 | -1.41(-3.74%) |
Oct 27, 2011 | 36.39 | 38.00 | 34.38 | 37.71 | 293,782 | +2.63(+7.50%) |
Oct 26, 2011 | 34.01 | 35.46 | 33.41 | 35.08 | 226,053 | +1.41(+4.19%) |
Oct 25, 2011 | 34.58 | 34.67 | 33.57 | 33.67 | 219,653 | -1.06(-3.05%) |
Oct 24, 2011 | 34.29 | 34.92 | 34.29 | 34.73 | 191,121 | +0.58(+1.70%) |
Oct 21, 2011 | 34.45 | 34.45 | 33.64 | 34.15 | 130,701 | +0.38(+1.13%) |
Oct 20, 2011 | 33.69 | 34.22 | 33.00 | 33.77 | 116,364 | +0.10(+0.30%) |
Oct 19, 2011 | 34.98 | 35.05 | 33.48 | 33.67 | 88,503 | -1.32(-3.77%) |
Oct 18, 2011 | 34.27 | 35.50 | 33.95 | 34.99 | 212,486 | +0.98(+2.88%) |
Oct 17, 2011 | 34.40 | 34.40 | 33.91 | 34.01 | 81,990 | -0.61(-1.76%) |
Oct 14, 2011 | 35.10 | 35.10 | 33.93 | 34.62 | 105,429 | -0.11(-0.32%) |
Oct 13, 2011 | 34.39 | 34.86 | 33.96 | 34.73 | 48,196 | +0.04(+0.12%) |
Oct 12, 2011 | 34.08 | 35.17 | 33.63 | 34.69 | 218,213 | +0.93(+2.75%) |
Oct 11, 2011 | 32.72 | 33.87 | 32.46 | 33.76 | 162,979 | +0.69(+2.09%) |
Oct 10, 2011 | 32.02 | 33.16 | 31.88 | 33.07 | 99,366 | +1.65(+5.25%) |
Oct 07, 2011 | 32.13 | 32.39 | 30.99 | 31.42 | 180,518 | -0.55(-1.72%) |
Oct 06, 2011 | 30.63 | 32.03 | 30.31 | 31.97 | 91,986 | +1.23(+4.00%) |
Oct 05, 2011 | 30.79 | 31.12 | 30.24 | 30.74 | 86,037 | -0.05(-0.16%) |
Oct 04, 2011 | 30.18 | 30.91 | 29.66 | 30.79 | 270,410 | +0.39(+1.28%) |
Oct 03, 2011 | 30.86 | 31.86 | 30.29 | 30.40 | 207,058 | -0.73(-2.35%) |
Sep 30, 2011 | 30.58 | 31.53 | 30.28 | 31.13 | 112,670 | +0.05(+0.16%) |
Sep 29, 2011 | 31.32 | 31.51 | 30.29 | 31.08 | 109,534 | +0.55(+1.80%) |
Sep 28, 2011 | 31.40 | 31.51 | 30.50 | 30.53 | 106,041 | -0.78(-2.49%) |
Sep 27, 2011 | 31.18 | 31.69 | 30.59 | 31.31 | 96,052 | +0.85(+2.79%) |
Sep 26, 2011 | 29.74 | 30.52 | 29.37 | 30.46 | 78,963 | +0.98(+3.32%) |
Sep 23, 2011 | 29.25 | 29.92 | 29.09 | 29.48 | 114,917 | +0.24(+0.82%) |
Sep 22, 2011 | 28.73 | 30.01 | 28.73 | 29.24 | 144,075 | -0.44(-1.48%) |
Sep 21, 2011 | 31.08 | 31.34 | 29.65 | 29.68 | 89,019 | -1.39(-4.47%) |
Sep 20, 2011 | 30.70 | 31.53 | 30.70 | 31.07 | 157,991 | +0.45(+1.47%) |
Sep 19, 2011 | 30.12 | 31.06 | 29.57 | 30.62 | 91,176 | -0.06(-0.20%) |
Sep 16, 2011 | 30.66 | 30.68 | 29.98 | 30.68 | 133,512 | +0.27(+0.89%) |
Sep 15, 2011 | 30.53 | 30.55 | 29.04 | 30.41 | 109,177 | +0.10(+0.33%) |
Sep 14, 2011 | 30.33 | 31.86 | 29.23 | 30.31 | 113,421 | +0.36(+1.20%) |
Sep 13, 2011 | 30.01 | 30.12 | 29.58 | 29.95 | 121,867 | -0.05(-0.17%) |
Sep 12, 2011 | 29.51 | 30.19 | 28.98 | 30.00 | 458,215 | -0.01(-0.03%) |
Sep 09, 2011 | 29.99 | 30.36 | 29.82 | 30.01 | 178,350 | -0.29(-0.96%) |
Sep 08, 2011 | 30.40 | 30.55 | 29.90 | 30.30 | 103,527 | -0.44(-1.43%) |
Sep 07, 2011 | 30.80 | 30.81 | 30.22 | 30.74 | 211,671 | +0.43(+1.42%) |
Sep 06, 2011 | 29.25 | 30.42 | 29.25 | 30.31 | 169,870 | +0.05(+0.17%) |
Sep 02, 2011 | 29.83 | 30.57 | 29.35 | 30.26 | 227,170 | -0.29(-0.95%) |
Sep 01, 2011 | 31.94 | 32.40 | 30.29 | 30.55 | 159,461 | -1.24(-3.90%) |
Aug 31, 2011 | 32.49 | 32.70 | 31.58 | 31.79 | 72,640 | -0.48(-1.49%) |
Aug 30, 2011 | 31.66 | 32.47 | 31.01 | 32.27 | 129,199 | +0.41(+1.29%) |
Aug 29, 2011 | 30.58 | 31.92 | 30.33 | 31.86 | 126,479 | +1.57(+5.18%) |
Aug 26, 2011 | 29.78 | 30.70 | 29.20 | 30.29 | 108,460 | +0.29(+0.97%) |
Aug 25, 2011 | 30.77 | 31.18 | 29.71 | 30.00 | 155,338 | -0.73(-2.38%) |
Aug 24, 2011 | 29.60 | 30.90 | 29.17 | 30.73 | 337,979 | +1.36(+4.63%) |
Aug 23, 2011 | 28.13 | 29.37 | 27.30 | 29.37 | 122,781 | +1.35(+4.82%) |
Aug 22, 2011 | 28.59 | 28.84 | 27.47 | 28.02 | 107,765 | +0.21(+0.76%) |
Aug 19, 2011 | 27.52 | 28.60 | 27.19 | 27.81 | 123,600 | -0.05(-0.18%) |
Aug 18, 2011 | 28.94 | 29.14 | 27.65 | 27.86 | 132,485 | -1.89(-6.35%) |
Aug 17, 2011 | 29.65 | 29.99 | 29.46 | 29.75 | 76,865 | +0.22(+0.75%) |
Aug 16, 2011 | 29.19 | 30.04 | 29.10 | 29.53 | 147,494 | -0.15(-0.51%) |
Aug 15, 2011 | 28.78 | 29.91 | 28.62 | 29.68 | 218,413 | +1.15(+4.03%) |
Aug 12, 2011 | 28.49 | 29.36 | 27.61 | 28.53 | 256,823 | +0.33(+1.17%) |
Aug 11, 2011 | 27.57 | 28.61 | 27.57 | 28.20 | 229,543 | +0.65(+2.36%) |
Aug 10, 2011 | 28.67 | 31.48 | 27.39 | 27.55 | 190,531 | -1.95(-6.61%) |
Aug 09, 2011 | 29.36 | 30.10 | 27.77 | 29.50 | 328,930 | +0.31(+1.06%) |
Aug 08, 2011 | 31.21 | 32.16 | 29.17 | 29.19 | 301,497 | -2.97(-9.24%) |
Aug 05, 2011 | 32.23 | 32.88 | 31.03 | 32.16 | 327,158 | +0.46(+1.45%) |
Aug 04, 2011 | 32.60 | 33.10 | 31.69 | 31.70 | 264,326 | -1.29(-3.91%) |
Aug 03, 2011 | 31.00 | 33.09 | 31.00 | 32.99 | 340,895 | +2.08(+6.73%) |
Aug 02, 2011 | 32.27 | 32.64 | 30.87 | 30.91 | 438,404 | -1.52(-4.69%) |
Aug 01, 2011 | 32.89 | 32.89 | 32.26 | 32.43 | 167,987 | +0.06(+0.19%) |
Jul 29, 2011 | 31.74 | 32.74 | 31.74 | 32.37 | 296,450 | +0.39(+1.22%) |
Jul 28, 2011 | 31.16 | 34.50 | 30.52 | 31.98 | 386,271 | +1.65(+5.44%) |
Jul 27, 2011 | 30.80 | 30.88 | 30.12 | 30.33 | 160,841 | -0.62(-2.00%) |
Jul 26, 2011 | 31.06 | 31.23 | 30.60 | 30.95 | 77,064 | -0.11(-0.35%) |
Jul 25, 2011 | 30.82 | 31.56 | 30.43 | 31.06 | 88,744 | -0.13(-0.42%) |
Jul 22, 2011 | 31.21 | 31.29 | 30.64 | 31.19 | 39,783 | +0.25(+0.81%) |
Jul 21, 2011 | 30.49 | 31.00 | 30.21 | 30.94 | 70,168 | +0.54(+1.78%) |
Jul 20, 2011 | 30.49 | 30.59 | 29.95 | 30.40 | 41,274 | -0.08(-0.26%) |
Jul 19, 2011 | 29.95 | 30.50 | 29.87 | 30.48 | 72,448 | +0.86(+2.90%) |
Jul 18, 2011 | 29.44 | 29.77 | 29.21 | 29.62 | 123,233 | +0.02(+0.07%) |
Jul 15, 2011 | 29.33 | 30.23 | 29.33 | 29.60 | 137,220 | +0.30(+1.02%) |
Jul 14, 2011 | 29.97 | 30.17 | 29.26 | 29.30 | 42,559 | -0.64(-2.14%) |
Jul 13, 2011 | 29.84 | 30.33 | 29.61 | 29.94 | 80,683 | +0.23(+0.77%) |
Jul 12, 2011 | 29.62 | 30.07 | 29.44 | 29.71 | 89,903 | -0.08(-0.27%) |
Jul 11, 2011 | 29.71 | 30.11 | 29.23 | 29.79 | 172,161 | -0.85(-2.77%) |
Jul 08, 2011 | 30.79 | 31.32 | 30.27 | 30.64 | 71,512 | -0.60(-1.92%) |
Jul 07, 2011 | 31.29 | 31.29 | 30.39 | 31.24 | 115,535 | +0.24(+0.77%) |
Jul 06, 2011 | 30.93 | 31.12 | 30.04 | 31.00 | 57,202 | +0.08(+0.26%) |
Jul 05, 2011 | 30.55 | 30.92 | 30.44 | 30.92 | 58,135 | +0.42(+1.38%) |
Jul 01, 2011 | 30.22 | 30.71 | 29.56 | 30.50 | 96,034 | +0.29(+0.96%) |
Jun 30, 2011 | 29.91 | 30.34 | 28.98 | 30.21 | 73,095 | +0.21(+0.70%) |
Jun 29, 2011 | 29.83 | 30.11 | 29.32 | 30.00 | 65,151 | +0.20(+0.67%) |
Jun 28, 2011 | 29.82 | 29.84 | 29.45 | 29.80 | 100,517 | +0.18(+0.61%) |
Jun 27, 2011 | 29.49 | 29.99 | 29.35 | 29.62 | 125,901 | +0.23(+0.78%) |
Jun 24, 2011 | 30.07 | 31.01 | 29.33 | 29.39 | 554,917 | -0.63(-2.10%) |
Jun 23, 2011 | 30.10 | 30.27 | 29.65 | 30.02 | 194,324 | -0.46(-1.51%) |
Jun 22, 2011 | 30.72 | 31.14 | 30.48 | 30.48 | 91,700 | -0.47(-1.52%) |
Jun 21, 2011 | 31.20 | 31.63 | 30.90 | 30.95 | 97,159 | +0.02(+0.06%) |
Jun 20, 2011 | 31.00 | 31.26 | 30.37 | 30.93 | 72,670 | +0.27(+0.88%) |
Jun 17, 2011 | 30.27 | 31.05 | 29.99 | 30.66 | 198,555 | +0.57(+1.89%) |
Jun 16, 2011 | 29.80 | 30.10 | 29.42 | 30.09 | 84,717 | +0.27(+0.91%) |
Jun 15, 2011 | 29.39 | 30.00 | 29.29 | 29.82 | 82,602 | +0.00(+0.00%) |
Jun 14, 2011 | 29.03 | 29.84 | 28.59 | 29.82 | 92,262 | +1.16(+4.05%) |
Jun 13, 2011 | 28.98 | 29.08 | 28.62 | 28.66 | 76,814 | -0.18(-0.62%) |
Jun 10, 2011 | 28.94 | 29.28 | 28.77 | 28.84 | 82,737 | -0.34(-1.17%) |
Jun 09, 2011 | 29.26 | 29.35 | 28.86 | 29.18 | 38,224 | +0.08(+0.27%) |
Jun 08, 2011 | 28.90 | 29.87 | 28.77 | 29.10 | 69,292 | +0.02(+0.07%) |
Jun 07, 2011 | 28.40 | 29.48 | 28.40 | 29.08 | 67,298 | +0.32(+1.11%) |
Jun 06, 2011 | 28.76 | 28.92 | 28.68 | 28.76 | 106,311 | -0.03(-0.10%) |
Jun 03, 2011 | 28.90 | 29.09 | 28.77 | 28.79 | 71,904 | -0.23(-0.79%) |
May 24, 2011 | 28.99 | 29.22 | 28.58 | 29.02 | 110,936 | +0.10(+0.35%) |
May 23, 2011 | 28.57 | 29.16 | 26.83 | 28.92 | 115,476 | -0.29(-0.99%) |
May 20, 2011 | 29.00 | 29.39 | 28.84 | 29.21 | 94,033 | +0.21(+0.71%) |
May 19, 2011 | 28.76 | 29.07 | 28.46 | 29.00 | 79,045 | +0.45(+1.59%) |
May 18, 2011 | 27.75 | 28.63 | 27.44 | 28.55 | 58,636 | +0.81(+2.92%) |
May 17, 2011 | 27.75 | 28.37 | 27.59 | 27.74 | 86,535 | -0.25(-0.89%) |
May 16, 2011 | 28.65 | 28.97 | 27.98 | 27.99 | 47,128 | -0.95(-3.28%) |
May 13, 2011 | 29.76 | 29.82 | 28.87 | 28.94 | 39,440 | -0.82(-2.76%) |
May 12, 2011 | 28.83 | 29.77 | 28.40 | 29.76 | 35,794 | +0.80(+2.76%) |
May 11, 2011 | 29.87 | 30.15 | 28.94 | 28.96 | 81,821 | -1.10(-3.66%) |
May 10, 2011 | 29.44 | 30.10 | 29.36 | 30.06 | 76,436 | +0.72(+2.45%) |
May 09, 2011 | 27.90 | 29.40 | 27.82 | 29.34 | 94,246 | +1.33(+4.75%) |
May 06, 2011 | 28.53 | 29.26 | 27.92 | 28.01 | 52,531 | -0.14(-0.50%) |
May 05, 2011 | 28.20 | 28.57 | 27.91 | 28.15 | 52,676 | -0.21(-0.74%) |
May 04, 2011 | 28.85 | 29.06 | 28.23 | 28.36 | 74,778 | -0.53(-1.83%) |
May 03, 2011 | 29.25 | 29.46 | 28.67 | 28.89 | 49,800 | -0.36(-1.23%) |
May 02, 2011 | 29.26 | 29.56 | 27.62 | 29.25 | 158,404 | +0.45(+1.56%) |
Apr 29, 2011 | 28.56 | 28.88 | 28.34 | 28.80 | 74,353 | +0.32(+1.12%) |
Apr 28, 2011 | 28.03 | 28.50 | 26.85 | 28.48 | 58,053 | +0.27(+0.96%) |
Apr 27, 2011 | 27.78 | 28.32 | 27.47 | 28.21 | 113,726 | +0.41(+1.47%) |
Apr 26, 2011 | 28.56 | 28.56 | 27.40 | 27.80 | 528,051 | +0.00(+0.00%) |
Apr 25, 2011 | 27.82 | 28.13 | 27.49 | 27.80 | 50,878 | -0.48(-1.70%) |
Apr 21, 2011 | 28.83 | 28.83 | 28.12 | 28.28 | 46,339 | -0.30(-1.05%) |
Apr 20, 2011 | 28.24 | 28.78 | 28.24 | 28.58 | 87,176 | +0.73(+2.62%) |
Apr 19, 2011 | 27.96 | 28.16 | 27.75 | 27.85 | 83,924 | +0.06(+0.22%) |
Apr 18, 2011 | 27.44 | 27.96 | 27.40 | 27.79 | 66,502 | -0.09(-0.32%) |
Apr 15, 2011 | 27.27 | 27.95 | 27.20 | 27.88 | 80,041 | +0.46(+1.68%) |
Apr 14, 2011 | 26.60 | 27.50 | 26.60 | 27.42 | 60,462 | +0.57(+2.12%) |
Apr 13, 2011 | 26.91 | 26.91 | 26.45 | 26.85 | 79,365 | +0.04(+0.15%) |
Apr 12, 2011 | 26.97 | 27.28 | 26.80 | 26.81 | 38,140 | -0.42(-1.54%) |
Apr 11, 2011 | 27.31 | 27.85 | 27.09 | 27.23 | 34,253 | -0.14(-0.51%) |
Apr 08, 2011 | 27.85 | 27.85 | 27.30 | 27.37 | 39,626 | -0.24(-0.87%) |
Apr 07, 2011 | 28.51 | 28.54 | 27.60 | 27.61 | 87,748 | -0.89(-3.12%) |
Apr 06, 2011 | 28.34 | 28.64 | 28.16 | 28.50 | 72,696 | +0.36(+1.28%) |
Apr 05, 2011 | 27.76 | 28.29 | 27.65 | 28.14 | 58,492 | +0.25(+0.90%) |
Apr 04, 2011 | 27.80 | 28.17 | 27.31 | 27.89 | 41,992 | +0.13(+0.47%) |
Apr 01, 2011 | 27.85 | 28.54 | 25.30 | 27.76 | 129,192 | +0.07(+0.25%) |
Mar 31, 2011 | 27.31 | 27.80 | 26.55 | 27.69 | 71,420 | +0.25(+0.91%) |
Mar 30, 2011 | 26.83 | 27.47 | 26.76 | 27.44 | 90,457 | +0.77(+2.89%) |
Mar 29, 2011 | 26.05 | 26.69 | 26.01 | 26.67 | 59,338 | +0.56(+2.14%) |
Mar 28, 2011 | 26.21 | 26.41 | 26.01 | 26.11 | 40,586 | -0.02(-0.08%) |
Mar 25, 2011 | 26.09 | 26.59 | 25.87 | 26.13 | 36,279 | +0.25(+0.97%) |
Mar 24, 2011 | 26.15 | 26.15 | 25.78 | 25.88 | 45,737 | -0.17(-0.65%) |
Mar 23, 2011 | 25.70 | 26.11 | 24.99 | 26.05 | 47,294 | +0.23(+0.89%) |
Mar 22, 2011 | 26.00 | 26.64 | 24.00 | 25.82 | 40,579 | -0.19(-0.73%) |
Mar 21, 2011 | 25.87 | 26.03 | 25.27 | 26.01 | 46,545 | +0.93(+3.71%) |
Mar 18, 2011 | 25.21 | 25.21 | 24.95 | 25.08 | 122,324 | +0.13(+0.52%) |
Mar 17, 2011 | 25.68 | 25.69 | 24.89 | 24.95 | 65,693 | -0.25(-0.99%) |
Mar 16, 2011 | 25.63 | 26.40 | 25.13 | 25.20 | 83,490 | -0.54(-2.10%) |
Mar 15, 2011 | 25.01 | 25.98 | 25.01 | 25.74 | 85,370 | -0.17(-0.66%) |
Mar 14, 2011 | 25.76 | 26.05 | 25.41 | 25.91 | 50,290 | -0.10(-0.38%) |
Mar 11, 2011 | 26.00 | 26.53 | 25.75 | 26.01 | 100,686 | -0.18(-0.69%) |
Mar 10, 2011 | 27.08 | 27.08 | 26.04 | 26.19 | 95,847 | -1.35(-4.90%) |
Mar 09, 2011 | 27.13 | 27.93 | 26.81 | 27.54 | 65,869 | +0.40(+1.47%) |
Mar 08, 2011 | 26.42 | 27.50 | 26.42 | 27.14 | 115,098 | +0.59(+2.22%) |
Mar 07, 2011 | 27.28 | 27.30 | 26.55 | 26.55 | 131,857 | -0.80(-2.93%) |
Mar 04, 2011 | 27.88 | 27.88 | 27.09 | 27.35 | 81,993 | -0.54(-1.94%) |
Mar 03, 2011 | 27.42 | 28.02 | 27.42 | 27.89 | 93,876 | +0.65(+2.39%) |
Mar 02, 2011 | 27.90 | 27.90 | 26.94 | 27.24 | 86,766 | -0.82(-2.92%) |
Mar 01, 2011 | 27.96 | 28.33 | 27.62 | 28.06 | 166,872 | +0.24(+0.86%) |
Feb 28, 2011 | 28.87 | 29.05 | 27.53 | 27.82 | 147,937 | -1.01(-3.50%) |
Feb 25, 2011 | 28.92 | 29.68 | 28.69 | 28.83 | 231,991 | +0.00(+0.00%) |
Feb 24, 2011 | 28.99 | 29.42 | 28.35 | 28.83 | 139,175 | -0.08(-0.28%) |
Feb 23, 2011 | 28.79 | 29.15 | 28.29 | 28.91 | 397,488 | +0.10(+0.35%) |
Feb 22, 2011 | 28.07 | 29.20 | 28.00 | 28.81 | 125,329 | -0.86(-2.90%) |
Feb 18, 2011 | 29.44 | 29.85 | 27.75 | 29.67 | 244,592 | +0.47(+1.61%) |
Feb 17, 2011 | 28.41 | 29.28 | 28.07 | 29.20 | 151,104 | +0.70(+2.46%) |
Feb 16, 2011 | 27.20 | 28.57 | 27.20 | 28.50 | 161,556 | +1.41(+5.20%) |
Feb 15, 2011 | 26.99 | 27.18 | 26.65 | 27.09 | 31,385 | +0.01(+0.04%) |
Feb 14, 2011 | 26.75 | 27.25 | 26.73 | 27.08 | 113,071 | +0.27(+1.01%) |
Feb 11, 2011 | 26.31 | 26.81 | 26.31 | 26.81 | 105,817 | +0.30(+1.13%) |
Feb 10, 2011 | 26.44 | 26.73 | 26.31 | 26.51 | 64,986 | -0.13(-0.49%) |
Feb 09, 2011 | 26.45 | 26.74 | 26.07 | 26.64 | 70,354 | +0.01(+0.04%) |
Feb 08, 2011 | 26.00 | 26.63 | 25.64 | 26.63 | 204,823 | +0.61(+2.34%) |
Feb 07, 2011 | 26.00 | 26.11 | 25.76 | 26.02 | 50,586 | +0.06(+0.23%) |
Feb 04, 2011 | 25.87 | 26.23 | 25.19 | 25.96 | 72,702 | +0.11(+0.43%) |
Feb 03, 2011 | 26.90 | 27.40 | 25.74 | 25.85 | 82,020 | -0.16(-0.62%) |
Feb 02, 2011 | 26.07 | 26.57 | 25.93 | 26.01 | 31,073 | -0.18(-0.69%) |
Feb 01, 2011 | 25.81 | 26.34 | 25.58 | 26.19 | 74,465 | +0.58(+2.26%) |
Jan 31, 2011 | 25.71 | 25.85 | 25.36 | 25.61 | 53,265 | -0.01(-0.04%) |
Jan 28, 2011 | 26.33 | 26.42 | 25.60 | 25.62 | 78,245 | -0.77(-2.92%) |
Jan 27, 2011 | 26.60 | 26.70 | 26.26 | 26.39 | 47,226 | -0.24(-0.90%) |
Jan 26, 2011 | 26.20 | 26.89 | 26.20 | 26.63 | 76,042 | +0.48(+1.84%) |
Jan 25, 2011 | 25.98 | 26.26 | 25.90 | 26.15 | 55,669 | -0.07(-0.27%) |
Jan 24, 2011 | 25.95 | 26.71 | 25.85 | 26.22 | 50,689 | +0.30(+1.16%) |
Jan 21, 2011 | 25.48 | 26.37 | 25.47 | 25.92 | 115,819 | +0.68(+2.69%) |
Jan 20, 2011 | 25.29 | 25.60 | 25.24 | 25.24 | 75,925 | -0.26(-1.02%) |
Jan 19, 2011 | 26.24 | 26.31 | 25.47 | 25.50 | 99,753 | -0.85(-3.23%) |
Jan 18, 2011 | 26.54 | 26.70 | 25.49 | 26.35 | 115,730 | -0.35(-1.31%) |
Jan 14, 2011 | 26.59 | 26.89 | 26.47 | 26.70 | 59,369 | +0.13(+0.49%) |
Jan 13, 2011 | 27.19 | 27.19 | 26.41 | 26.57 | 60,857 | -0.55(-2.03%) |
Jan 12, 2011 | 27.25 | 27.71 | 26.94 | 27.12 | 85,720 | +0.16(+0.59%) |
Jan 11, 2011 | 26.91 | 27.36 | 26.76 | 26.96 | 52,989 | +0.15(+0.56%) |
Jan 10, 2011 | 26.44 | 26.93 | 26.12 | 26.81 | 54,150 | +0.16(+0.60%) |
Jan 07, 2011 | 26.96 | 27.13 | 26.31 | 26.65 | 64,281 | -0.31(-1.15%) |
Jan 06, 2011 | 26.80 | 27.03 | 26.46 | 26.96 | 66,944 | +0.23(+0.86%) |
Jan 05, 2011 | 26.15 | 26.76 | 25.81 | 26.73 | 73,285 | +0.49(+1.87%) |
Jan 04, 2011 | 26.83 | 27.15 | 25.92 | 26.24 | 101,406 | -0.44(-1.65%) |