Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 36.71 | 36.72 | 36.37 | 36.37 | 1,587,620 | -0.11(-0.31%) |
Dec 29, 2011 | 36.26 | 36.65 | 36.20 | 36.48 | 1,736,971 | +0.22(+0.60%) |
Dec 28, 2011 | 36.57 | 36.62 | 36.16 | 36.26 | 1,762,088 | -0.26(-0.72%) |
Dec 27, 2011 | 36.26 | 36.64 | 36.04 | 36.52 | 1,374,455 | +0.28(+0.78%) |
Dec 23, 2011 | 36.18 | 36.28 | 35.89 | 36.24 | 1,314,395 | +0.73(+2.04%) |
Dec 21, 2011 | 35.47 | 35.62 | 35.15 | 35.51 | 1,720,997 | +0.13(+0.35%) |
Dec 20, 2011 | 35.01 | 35.65 | 34.85 | 35.39 | 2,736,854 | +0.98(+2.86%) |
Dec 19, 2011 | 35.03 | 35.07 | 34.36 | 34.41 | 2,717,260 | -0.49(-1.40%) |
Dec 16, 2011 | 35.16 | 35.52 | 34.72 | 34.89 | 3,612,513 | +0.03(+0.09%) |
Dec 15, 2011 | 34.52 | 35.01 | 34.31 | 34.86 | 2,401,155 | +0.77(+2.26%) |
Dec 14, 2011 | 33.44 | 34.31 | 33.40 | 34.09 | 3,143,041 | +0.51(+1.53%) |
Dec 13, 2011 | 34.00 | 34.33 | 33.34 | 33.57 | 2,698,072 | -0.35(-1.02%) |
Dec 12, 2011 | 34.35 | 34.43 | 33.72 | 33.92 | 2,725,598 | -0.91(-2.62%) |
Dec 09, 2011 | 34.24 | 34.98 | 34.21 | 34.83 | 2,463,388 | +0.67(+1.97%) |
Dec 08, 2011 | 34.52 | 34.61 | 34.05 | 34.16 | 3,207,785 | -0.52(-1.49%) |
Dec 07, 2011 | 34.12 | 34.81 | 33.88 | 34.68 | 2,808,082 | +0.46(+1.33%) |
Dec 06, 2011 | 33.71 | 34.46 | 33.61 | 34.22 | 2,543,422 | +0.55(+1.63%) |
Dec 05, 2011 | 33.88 | 33.90 | 33.41 | 33.67 | 2,424,332 | +0.25(+0.74%) |
Dec 02, 2011 | 33.91 | 34.06 | 33.36 | 33.43 | 3,408,000 | -0.29(-0.87%) |
Dec 01, 2011 | 34.30 | 34.31 | 33.57 | 33.72 | 2,229,250 | -0.70(-2.03%) |
Nov 30, 2011 | 33.81 | 34.50 | 33.42 | 34.42 | 4,975,004 | +1.59(+4.83%) |
Nov 29, 2011 | 33.09 | 33.10 | 32.62 | 32.83 | 1,720,409 | -0.07(-0.22%) |
Nov 28, 2011 | 33.26 | 33.28 | 32.58 | 32.90 | 3,091,340 | +0.57(+1.76%) |
Nov 25, 2011 | 32.14 | 32.97 | 32.09 | 32.34 | 1,064,545 | +0.24(+0.75%) |
Nov 23, 2011 | 32.84 | 32.84 | 31.96 | 32.09 | 3,187,555 | -0.93(-2.82%) |
Nov 22, 2011 | 33.07 | 33.41 | 32.66 | 33.03 | 2,578,778 | -0.12(-0.37%) |
Nov 21, 2011 | 33.43 | 33.76 | 32.94 | 33.15 | 2,429,550 | -1.04(-3.03%) |
Nov 18, 2011 | 33.81 | 34.21 | 33.56 | 34.19 | 3,374,638 | +0.62(+1.85%) |
Nov 17, 2011 | 34.29 | 34.40 | 33.42 | 33.57 | 2,601,938 | -0.86(-2.50%) |
Nov 16, 2011 | 34.43 | 35.09 | 34.27 | 34.43 | 1,909,108 | -0.29(-0.83%) |
Nov 15, 2011 | 34.25 | 34.88 | 34.06 | 34.72 | 1,608,394 | +0.31(+0.89%) |
Nov 14, 2011 | 35.17 | 35.21 | 34.27 | 34.41 | 2,112,621 | -0.98(-2.78%) |
Nov 11, 2011 | 34.91 | 35.44 | 34.58 | 35.40 | 2,231,114 | +1.00(+2.92%) |
Nov 10, 2011 | 34.66 | 34.76 | 33.95 | 34.39 | 2,395,267 | +0.24(+0.71%) |
Nov 09, 2011 | 34.95 | 35.21 | 34.09 | 34.15 | 3,688,250 | -1.60(-4.47%) |
Nov 08, 2011 | 35.61 | 35.83 | 34.94 | 35.75 | 3,071,089 | +0.38(+1.09%) |
Nov 07, 2011 | 35.51 | 35.96 | 35.02 | 35.36 | 2,199,473 | -0.06(-0.17%) |
Nov 04, 2011 | 35.18 | 35.79 | 34.74 | 35.42 | 2,889,009 | -0.45(-1.25%) |
Nov 03, 2011 | 35.94 | 36.16 | 35.05 | 35.87 | 4,343,690 | +0.44(+1.23%) |
Nov 02, 2011 | 35.64 | 35.67 | 34.80 | 35.43 | 3,758,070 | +0.48(+1.36%) |
Nov 01, 2011 | 35.28 | 35.77 | 34.87 | 34.96 | 4,177,015 | -1.32(-3.63%) |
Oct 31, 2011 | 36.07 | 37.01 | 35.95 | 36.28 | 3,516,887 | -0.28(-0.77%) |
Oct 28, 2011 | 35.64 | 36.67 | 35.64 | 36.56 | 3,550,988 | +0.89(+2.51%) |
Oct 27, 2011 | 35.84 | 35.93 | 35.14 | 35.66 | 5,476,412 | +0.92(+2.65%) |
Oct 26, 2011 | 35.17 | 35.22 | 34.53 | 34.74 | 3,232,938 | +0.15(+0.43%) |
Oct 25, 2011 | 34.63 | 34.87 | 34.31 | 34.59 | 3,246,022 | -0.73(-2.07%) |
Oct 24, 2011 | 34.59 | 35.38 | 34.53 | 35.32 | 2,588,510 | +0.73(+2.11%) |
Oct 21, 2011 | 33.95 | 34.76 | 33.95 | 34.59 | 3,895,733 | +0.89(+2.65%) |
Oct 20, 2011 | 33.63 | 33.78 | 32.89 | 33.70 | 2,896,224 | +0.10(+0.29%) |
Oct 19, 2011 | 33.35 | 33.82 | 33.15 | 33.60 | 3,719,441 | +0.26(+0.78%) |
Oct 18, 2011 | 32.23 | 33.55 | 32.13 | 33.34 | 3,251,628 | +1.17(+3.65%) |
Oct 17, 2011 | 32.84 | 32.94 | 32.06 | 32.17 | 3,170,789 | -0.91(-2.74%) |
Oct 14, 2011 | 32.56 | 33.18 | 32.53 | 33.07 | 2,814,278 | +0.93(+2.90%) |
Oct 13, 2011 | 32.31 | 32.43 | 31.48 | 32.14 | 3,136,530 | -0.53(-1.64%) |
Oct 12, 2011 | 32.69 | 33.26 | 32.49 | 32.68 | 2,879,227 | +0.17(+0.52%) |
Oct 11, 2011 | 33.08 | 33.17 | 32.34 | 32.51 | 3,697,345 | -0.85(-2.56%) |
Oct 10, 2011 | 32.23 | 33.41 | 31.94 | 33.36 | 4,545,997 | +1.79(+5.68%) |
Oct 07, 2011 | 32.28 | 32.58 | 31.38 | 31.57 | 4,713,064 | -0.42(-1.31%) |
Oct 06, 2011 | 31.93 | 32.06 | 31.46 | 31.98 | 2,830,348 | +0.37(+1.16%) |
Oct 05, 2011 | 31.52 | 31.90 | 30.40 | 31.62 | 3,843,288 | +0.18(+0.58%) |
Oct 04, 2011 | 30.62 | 31.54 | 30.14 | 31.44 | 6,347,049 | +0.32(+1.03%) |
Oct 03, 2011 | 32.45 | 32.53 | 31.08 | 31.12 | 4,292,365 | -1.11(-3.44%) |
Sep 30, 2011 | 31.95 | 32.70 | 31.95 | 32.23 | 4,622,780 | -0.46(-1.42%) |
Sep 29, 2011 | 32.83 | 32.94 | 32.12 | 32.69 | 2,563,429 | +0.48(+1.48%) |
Sep 28, 2011 | 33.11 | 33.32 | 32.15 | 32.21 | 4,524,442 | -0.96(-2.89%) |
Sep 27, 2011 | 33.52 | 33.75 | 32.97 | 33.17 | 2,942,868 | +0.57(+1.74%) |
Sep 26, 2011 | 32.17 | 32.69 | 31.71 | 32.60 | 3,837,245 | +0.77(+2.42%) |
Sep 23, 2011 | 31.98 | 32.11 | 31.53 | 31.83 | 3,733,451 | -0.21(-0.65%) |
Sep 22, 2011 | 32.17 | 32.61 | 31.68 | 32.04 | 4,109,602 | -0.86(-2.62%) |
Sep 21, 2011 | 34.85 | 34.89 | 32.86 | 32.90 | 3,139,587 | -1.82(-5.24%) |
Sep 20, 2011 | 34.55 | 35.27 | 34.34 | 34.72 | 2,741,979 | +0.37(+1.06%) |
Sep 19, 2011 | 34.54 | 34.78 | 34.23 | 34.36 | 2,915,163 | -0.78(-2.23%) |
Sep 16, 2011 | 34.17 | 35.15 | 34.05 | 35.14 | 5,445,598 | +1.06(+3.10%) |
Sep 15, 2011 | 33.73 | 34.10 | 33.54 | 34.08 | 3,232,641 | +0.68(+2.03%) |
Sep 14, 2011 | 33.50 | 33.63 | 32.84 | 33.41 | 2,788,687 | +0.12(+0.37%) |
Sep 13, 2011 | 33.43 | 33.50 | 33.03 | 33.28 | 3,733,969 | +0.01(+0.02%) |
Sep 12, 2011 | 32.97 | 33.35 | 32.73 | 33.28 | 3,850,079 | +0.03(+0.08%) |
Sep 09, 2011 | 34.65 | 34.65 | 33.03 | 33.25 | 4,627,164 | -1.51(-4.36%) |
Sep 08, 2011 | 35.05 | 35.31 | 34.69 | 34.76 | 4,333,173 | -0.36(-1.01%) |
Sep 07, 2011 | 34.08 | 35.18 | 33.53 | 35.12 | 4,427,624 | +1.56(+4.65%) |
Sep 06, 2011 | 32.09 | 33.61 | 32.09 | 33.56 | 3,580,236 | +0.36(+1.09%) |
Sep 02, 2011 | 33.27 | 33.83 | 33.17 | 33.20 | 3,032,392 | -0.80(-2.34%) |
Sep 01, 2011 | 34.67 | 34.72 | 33.85 | 33.99 | 2,191,910 | -0.60(-1.74%) |
Aug 31, 2011 | 34.28 | 34.75 | 33.88 | 34.60 | 3,588,100 | +0.49(+1.44%) |
Aug 30, 2011 | 33.95 | 34.33 | 33.70 | 34.10 | 2,885,137 | +0.03(+0.09%) |
Aug 29, 2011 | 33.43 | 34.10 | 33.37 | 34.07 | 3,376,003 | +1.08(+3.27%) |
Aug 26, 2011 | 32.39 | 33.04 | 31.72 | 32.99 | 2,468,863 | +0.41(+1.27%) |
Aug 25, 2011 | 33.26 | 33.63 | 32.24 | 32.58 | 3,045,499 | -0.54(-1.64%) |
Aug 24, 2011 | 32.45 | 33.31 | 32.45 | 33.12 | 3,162,157 | +0.54(+1.65%) |
Aug 23, 2011 | 31.57 | 32.59 | 31.36 | 32.58 | 4,201,637 | +1.02(+3.22%) |
Aug 22, 2011 | 31.61 | 31.74 | 30.50 | 31.57 | 5,447,998 | +0.71(+2.28%) |
Aug 19, 2011 | 30.51 | 31.46 | 30.44 | 30.86 | 5,351,682 | +0.12(+0.38%) |
Aug 18, 2011 | 31.06 | 31.34 | 30.28 | 30.75 | 6,828,458 | -1.22(-3.80%) |
Aug 17, 2011 | 32.01 | 32.22 | 31.54 | 31.96 | 2,589,999 | +0.20(+0.63%) |
Aug 16, 2011 | 31.70 | 32.21 | 31.46 | 31.76 | 4,294,372 | -0.34(-1.05%) |
Aug 15, 2011 | 30.95 | 32.10 | 30.86 | 32.10 | 4,463,757 | +1.37(+4.46%) |
Aug 12, 2011 | 30.79 | 31.21 | 30.25 | 30.73 | 3,985,942 | +0.20(+0.66%) |
Aug 11, 2011 | 29.32 | 31.01 | 28.94 | 30.53 | 6,424,592 | +1.42(+4.89%) |
Aug 10, 2011 | 30.12 | 30.55 | 29.00 | 29.10 | 8,878,466 | -1.66(-5.38%) |
Aug 09, 2011 | 30.26 | 30.85 | 28.51 | 30.76 | 9,599,064 | +2.32(+8.17%) |
Aug 08, 2011 | 30.26 | 30.26 | 27.98 | 28.44 | 10,529,597 | -2.37(-7.71%) |
Aug 05, 2011 | 31.76 | 31.76 | 30.15 | 30.81 | 5,820,461 | -0.54(-1.73%) |
Aug 04, 2011 | 32.42 | 32.83 | 31.26 | 31.35 | 5,571,113 | -1.40(-4.27%) |
Aug 03, 2011 | 33.27 | 33.28 | 32.00 | 32.75 | 7,569,938 | -0.52(-1.57%) |
Aug 02, 2011 | 33.55 | 33.92 | 33.24 | 33.28 | 4,751,525 | -0.50(-1.49%) |
Aug 01, 2011 | 34.34 | 34.38 | 33.34 | 33.78 | 8,781,436 | -1.24(-3.53%) |
Jul 29, 2011 | 34.56 | 35.12 | 34.47 | 35.02 | 2,865,304 | +0.10(+0.28%) |
Jul 28, 2011 | 35.24 | 35.40 | 34.77 | 34.92 | 2,873,126 | -0.21(-0.61%) |
Jul 27, 2011 | 35.65 | 35.65 | 35.11 | 35.13 | 3,491,174 | -0.57(-1.59%) |
Jul 26, 2011 | 35.64 | 35.91 | 35.40 | 35.70 | 2,675,065 | +0.11(+0.31%) |
Jul 25, 2011 | 35.47 | 35.84 | 35.44 | 35.59 | 1,880,099 | -0.31(-0.86%) |
Jul 22, 2011 | 36.04 | 36.05 | 35.83 | 35.90 | 2,494,384 | +0.10(+0.27%) |
Jul 21, 2011 | 35.33 | 35.93 | 35.33 | 35.81 | 2,461,576 | +0.63(+1.80%) |
Jul 20, 2011 | 35.04 | 35.25 | 34.89 | 35.17 | 2,219,265 | +0.26(+0.74%) |
Jul 19, 2011 | 34.75 | 34.91 | 34.58 | 34.91 | 3,030,773 | +0.30(+0.88%) |
Jul 18, 2011 | 34.50 | 34.63 | 34.31 | 34.61 | 2,381,527 | -0.10(-0.28%) |
Jul 15, 2011 | 34.38 | 34.71 | 34.20 | 34.71 | 3,860,114 | +0.39(+1.13%) |
Jul 14, 2011 | 34.83 | 34.91 | 34.22 | 34.32 | 3,711,310 | -0.21(-0.62%) |
Jul 13, 2011 | 34.96 | 35.09 | 34.52 | 34.53 | 4,039,861 | -0.37(-1.06%) |
Jul 12, 2011 | 34.51 | 35.24 | 34.44 | 34.90 | 3,307,035 | +0.16(+0.47%) |
Jul 11, 2011 | 34.74 | 34.95 | 34.56 | 34.74 | 3,765,190 | -0.40(-1.14%) |
Jul 08, 2011 | 34.83 | 35.16 | 34.80 | 35.14 | 2,926,248 | -0.12(-0.33%) |
Jul 07, 2011 | 35.42 | 35.42 | 35.18 | 35.26 | 4,135,354 | +0.25(+0.72%) |
Jul 06, 2011 | 34.66 | 35.12 | 34.66 | 35.00 | 4,476,820 | +0.18(+0.52%) |
Jul 05, 2011 | 34.90 | 35.22 | 34.80 | 34.82 | 13,466,979 | +0.14(+0.40%) |
Jul 01, 2011 | 34.27 | 34.97 | 34.17 | 34.68 | 37,780,412 | +0.66(+1.95%) |
Jun 30, 2011 | 34.74 | 34.74 | 34.00 | 34.02 | 3,928,266 | -0.55(-1.61%) |
Jun 29, 2011 | 34.75 | 34.82 | 34.49 | 34.57 | 2,959,897 | -0.01(-0.02%) |
Jun 28, 2011 | 34.34 | 34.83 | 34.02 | 34.58 | 4,437,550 | +0.43(+1.25%) |
Jun 27, 2011 | 34.12 | 34.33 | 34.00 | 34.15 | 1,715,124 | +0.11(+0.32%) |
Jun 24, 2011 | 34.17 | 34.42 | 33.95 | 34.04 | 3,728,184 | -0.13(-0.38%) |
Jun 23, 2011 | 34.31 | 34.48 | 33.82 | 34.17 | 3,109,327 | -0.46(-1.34%) |
Jun 22, 2011 | 34.62 | 34.93 | 34.49 | 34.64 | 3,305,052 | -0.10(-0.30%) |
Jun 21, 2011 | 34.59 | 34.76 | 34.29 | 34.74 | 1,877,584 | +0.42(+1.22%) |
Jun 20, 2011 | 34.30 | 34.40 | 34.26 | 34.32 | 1,778,790 | +0.32(+0.93%) |
Jun 17, 2011 | 34.03 | 34.20 | 33.64 | 34.00 | 2,275,826 | +0.21(+0.63%) |
Jun 16, 2011 | 33.51 | 34.07 | 33.33 | 33.79 | 3,666,245 | +0.34(+1.02%) |
Jun 15, 2011 | 33.81 | 33.93 | 33.22 | 33.45 | 3,070,344 | -0.57(-1.67%) |
Jun 14, 2011 | 33.77 | 34.09 | 33.62 | 34.02 | 3,856,925 | +0.90(+2.73%) |
Jun 13, 2011 | 33.06 | 33.43 | 32.83 | 33.11 | 3,836,606 | +0.07(+0.21%) |
Jun 10, 2011 | 34.03 | 34.12 | 32.98 | 33.04 | 3,513,031 | -1.06(-3.12%) |
Jun 09, 2011 | 34.51 | 34.51 | 34.02 | 34.11 | 1,854,442 | -0.23(-0.66%) |
Jun 08, 2011 | 34.42 | 34.58 | 34.22 | 34.33 | 2,008,191 | -0.06(-0.18%) |
Jun 07, 2011 | 34.49 | 34.69 | 34.25 | 34.39 | 2,650,699 | +0.15(+0.45%) |
Jun 06, 2011 | 34.81 | 34.82 | 34.24 | 34.24 | 2,591,054 | -0.56(-1.60%) |
Jun 03, 2011 | 34.43 | 35.01 | 34.35 | 34.80 | 1,631,218 | -0.22(-0.62%) |
May 24, 2011 | 34.84 | 35.15 | 34.73 | 35.01 | 3,246,614 | +0.31(+0.88%) |
May 23, 2011 | 34.69 | 34.95 | 34.57 | 34.71 | 2,018,039 | -0.28(-0.80%) |
May 20, 2011 | 35.01 | 35.14 | 34.91 | 34.99 | 2,256,205 | -0.07(-0.20%) |
May 19, 2011 | 35.44 | 35.44 | 34.82 | 35.06 | 1,941,147 | -0.26(-0.74%) |
May 18, 2011 | 34.97 | 35.38 | 34.62 | 35.32 | 2,387,380 | +0.43(+1.23%) |
May 17, 2011 | 34.55 | 34.98 | 34.55 | 34.89 | 2,483,525 | +0.13(+0.39%) |
May 16, 2011 | 34.57 | 34.95 | 34.46 | 34.76 | 2,106,621 | +0.19(+0.54%) |
May 13, 2011 | 35.47 | 35.59 | 34.54 | 34.57 | 2,231,692 | -0.75(-2.13%) |
May 12, 2011 | 34.87 | 35.43 | 34.87 | 35.33 | 1,524,561 | +0.28(+0.80%) |
May 11, 2011 | 35.70 | 35.70 | 34.85 | 35.05 | 5,426,414 | +0.05(+0.15%) |
May 10, 2011 | 34.91 | 35.11 | 34.78 | 34.99 | 2,518,643 | +0.19(+0.55%) |
May 09, 2011 | 34.77 | 35.01 | 34.64 | 34.80 | 1,290,696 | -0.02(-0.06%) |
May 06, 2011 | 35.75 | 35.78 | 34.63 | 34.82 | 1,469,996 | -0.60(-1.69%) |
May 05, 2011 | 35.61 | 35.82 | 35.07 | 35.42 | 2,987,037 | -0.38(-1.05%) |
May 04, 2011 | 36.06 | 36.20 | 35.73 | 35.80 | 2,203,528 | -0.22(-0.60%) |
May 03, 2011 | 36.13 | 36.28 | 35.48 | 36.02 | 1,960,776 | -0.12(-0.34%) |
May 02, 2011 | 36.01 | 36.18 | 36.00 | 36.14 | 1,596,100 | +0.43(+1.20%) |
Apr 29, 2011 | 36.30 | 36.30 | 35.01 | 35.71 | 3,699,957 | -0.52(-1.45%) |
Apr 28, 2011 | 35.97 | 36.44 | 35.96 | 36.23 | 1,976,421 | +0.20(+0.55%) |
Apr 27, 2011 | 35.93 | 36.07 | 35.70 | 36.04 | 1,536,885 | +0.13(+0.37%) |
Apr 26, 2011 | 35.58 | 36.01 | 35.58 | 35.90 | 2,146,737 | +0.36(+1.01%) |
Apr 25, 2011 | 35.43 | 35.73 | 35.30 | 35.54 | 1,157,773 | +0.04(+0.13%) |
Apr 21, 2011 | 35.80 | 35.80 | 35.37 | 35.50 | 1,537,734 | -0.15(-0.43%) |
Apr 20, 2011 | 35.59 | 35.68 | 35.26 | 35.65 | 1,699,269 | +0.45(+1.29%) |
Apr 19, 2011 | 35.22 | 35.45 | 35.11 | 35.20 | 1,816,505 | +0.04(+0.11%) |
Apr 18, 2011 | 35.11 | 35.31 | 34.98 | 35.16 | 1,549,378 | -0.41(-1.15%) |
Apr 15, 2011 | 35.03 | 35.82 | 35.03 | 35.57 | 2,809,863 | +0.52(+1.48%) |
Apr 14, 2011 | 34.62 | 35.12 | 34.51 | 35.05 | 3,083,217 | +0.33(+0.94%) |
Apr 13, 2011 | 34.81 | 34.99 | 34.72 | 34.73 | 3,460,942 | -0.06(-0.17%) |
Apr 12, 2011 | 34.27 | 34.94 | 34.27 | 34.78 | 3,099,150 | +0.34(+1.00%) |
Apr 11, 2011 | 34.22 | 34.64 | 34.22 | 34.44 | 1,796,743 | +0.25(+0.73%) |
Apr 08, 2011 | 34.66 | 34.70 | 34.14 | 34.19 | 1,693,637 | -0.09(-0.26%) |
Apr 07, 2011 | 34.45 | 34.48 | 34.04 | 34.28 | 1,713,260 | -0.24(-0.68%) |
Apr 06, 2011 | 34.85 | 34.87 | 34.43 | 34.52 | 1,508,461 | -0.23(-0.66%) |
Apr 05, 2011 | 34.67 | 34.90 | 34.57 | 34.75 | 1,327,751 | +0.05(+0.15%) |
Apr 04, 2011 | 34.64 | 34.84 | 34.59 | 34.69 | 1,265,360 | +0.14(+0.41%) |
Apr 01, 2011 | 34.92 | 34.95 | 34.39 | 34.55 | 2,200,388 | -0.11(-0.33%) |
Mar 31, 2011 | 34.27 | 34.71 | 34.18 | 34.67 | 1,749,991 | +0.35(+1.02%) |
Mar 30, 2011 | 33.73 | 34.39 | 33.70 | 34.32 | 2,143,606 | +0.69(+2.05%) |
Mar 29, 2011 | 33.37 | 33.75 | 33.16 | 33.63 | 2,388,267 | +0.11(+0.32%) |
Mar 28, 2011 | 33.36 | 33.56 | 33.21 | 33.52 | 1,322,459 | +0.25(+0.75%) |
Mar 25, 2011 | 33.05 | 33.32 | 32.90 | 33.27 | 2,418,324 | +0.26(+0.77%) |
Mar 24, 2011 | 33.05 | 33.16 | 32.80 | 33.02 | 1,231,693 | +0.12(+0.35%) |
Mar 23, 2011 | 33.38 | 33.38 | 32.84 | 32.90 | 3,331,894 | -0.50(-1.49%) |
Mar 22, 2011 | 33.79 | 33.79 | 33.25 | 33.40 | 1,810,836 | -0.41(-1.23%) |
Mar 21, 2011 | 33.76 | 33.84 | 33.67 | 33.81 | 2,174,412 | +0.41(+1.24%) |
Mar 18, 2011 | 33.53 | 33.60 | 33.18 | 33.40 | 3,492,635 | +0.24(+0.71%) |
Mar 17, 2011 | 33.29 | 33.30 | 32.84 | 33.16 | 1,567,538 | +0.35(+1.07%) |
Mar 16, 2011 | 33.45 | 33.55 | 32.55 | 32.81 | 2,505,914 | -0.63(-1.87%) |
Mar 15, 2011 | 33.42 | 33.66 | 33.37 | 33.44 | 1,769,276 | -0.21(-0.63%) |
Mar 14, 2011 | 33.58 | 33.72 | 33.42 | 33.65 | 1,174,925 | -0.13(-0.38%) |
Mar 11, 2011 | 33.42 | 33.86 | 33.41 | 33.78 | 2,157,041 | +0.27(+0.80%) |
Mar 10, 2011 | 33.20 | 33.69 | 33.16 | 33.51 | 3,615,556 | +0.03(+0.10%) |
Mar 09, 2011 | 33.47 | 33.74 | 33.28 | 33.48 | 3,011,816 | -0.04(-0.12%) |
Mar 08, 2011 | 33.30 | 33.73 | 33.18 | 33.52 | 3,050,996 | +0.32(+0.95%) |
Mar 07, 2011 | 33.55 | 33.63 | 33.01 | 33.20 | 2,535,262 | -0.16(-0.49%) |
Mar 04, 2011 | 33.55 | 33.68 | 33.21 | 33.37 | 4,147,604 | -0.20(-0.58%) |
Mar 03, 2011 | 33.21 | 33.58 | 33.04 | 33.56 | 4,533,214 | +0.73(+2.21%) |
Mar 02, 2011 | 33.55 | 33.55 | 32.68 | 32.83 | 7,885,065 | -0.64(-1.92%) |
Mar 01, 2011 | 35.17 | 35.17 | 33.42 | 33.48 | 9,111,230 | -1.52(-4.35%) |
Feb 28, 2011 | 36.23 | 36.28 | 34.23 | 35.00 | 10,045,896 | -1.12(-3.10%) |
Feb 25, 2011 | 35.62 | 36.15 | 35.58 | 36.12 | 1,890,421 | +0.67(+1.89%) |
Feb 24, 2011 | 35.35 | 35.62 | 35.08 | 35.45 | 1,772,598 | +0.01(+0.02%) |
Feb 23, 2011 | 35.35 | 35.78 | 35.20 | 35.44 | 2,715,079 | +0.15(+0.43%) |
Feb 22, 2011 | 35.30 | 35.75 | 35.18 | 35.29 | 2,557,334 | -0.30(-0.85%) |
Feb 18, 2011 | 35.29 | 35.71 | 35.08 | 35.59 | 1,427,582 | +0.52(+1.48%) |
Feb 17, 2011 | 35.27 | 35.56 | 34.98 | 35.08 | 1,425,576 | -0.39(-1.09%) |
Feb 16, 2011 | 35.14 | 35.46 | 35.00 | 35.46 | 1,983,317 | +0.49(+1.39%) |
Feb 15, 2011 | 34.85 | 35.06 | 34.80 | 34.98 | 1,216,743 | -0.02(-0.05%) |
Feb 14, 2011 | 34.88 | 35.08 | 34.77 | 34.99 | 1,514,717 | +0.12(+0.34%) |
Feb 11, 2011 | 34.75 | 34.94 | 34.48 | 34.87 | 1,511,707 | +0.06(+0.16%) |
Feb 10, 2011 | 34.53 | 34.92 | 34.53 | 34.82 | 1,201,576 | +0.10(+0.29%) |
Feb 09, 2011 | 34.53 | 34.75 | 34.38 | 34.72 | 1,117,656 | +0.15(+0.44%) |
Feb 08, 2011 | 34.19 | 34.73 | 34.15 | 34.57 | 1,757,216 | +0.44(+1.30%) |
Feb 07, 2011 | 34.04 | 34.13 | 33.81 | 34.12 | 1,518,668 | +0.21(+0.61%) |
Feb 04, 2011 | 34.27 | 34.27 | 33.70 | 33.91 | 1,735,622 | -0.33(-0.96%) |
Feb 03, 2011 | 34.09 | 34.34 | 34.09 | 34.24 | 1,507,206 | +0.09(+0.28%) |
Feb 02, 2011 | 34.00 | 34.29 | 34.00 | 34.15 | 2,368,898 | +0.06(+0.19%) |
Feb 01, 2011 | 33.98 | 34.48 | 33.79 | 34.09 | 5,658,121 | -0.94(-2.69%) |
Jan 31, 2011 | 34.53 | 35.11 | 34.50 | 35.03 | 2,767,223 | +0.69(+2.02%) |
Jan 28, 2011 | 34.80 | 34.86 | 34.29 | 34.33 | 2,126,484 | -0.37(-1.06%) |
Jan 27, 2011 | 34.42 | 34.91 | 34.29 | 34.70 | 1,893,995 | +0.38(+1.10%) |
Jan 26, 2011 | 34.41 | 34.45 | 34.17 | 34.32 | 1,658,481 | +0.05(+0.15%) |
Jan 25, 2011 | 33.71 | 34.33 | 33.62 | 34.27 | 1,936,607 | +0.51(+1.50%) |
Jan 24, 2011 | 33.85 | 34.05 | 33.62 | 33.76 | 1,402,971 | -0.07(-0.21%) |
Jan 21, 2011 | 34.20 | 34.20 | 33.67 | 33.83 | 1,729,755 | +0.04(+0.13%) |
Jan 20, 2011 | 33.76 | 34.14 | 33.69 | 33.79 | 1,843,540 | +0.04(+0.13%) |
Jan 19, 2011 | 33.59 | 33.90 | 33.57 | 33.74 | 2,218,155 | -0.20(-0.60%) |
Jan 18, 2011 | 33.51 | 33.96 | 33.38 | 33.95 | 2,076,925 | +0.53(+1.59%) |
Jan 14, 2011 | 33.13 | 33.42 | 33.11 | 33.42 | 1,237,281 | +0.20(+0.59%) |
Jan 13, 2011 | 33.09 | 33.30 | 32.93 | 33.22 | 1,332,690 | +0.05(+0.15%) |
Jan 12, 2011 | 33.02 | 33.26 | 32.83 | 33.17 | 1,351,489 | +0.44(+1.33%) |
Jan 11, 2011 | 33.03 | 33.09 | 32.50 | 32.73 | 1,850,726 | -0.12(-0.36%) |
Jan 10, 2011 | 32.92 | 32.98 | 32.61 | 32.85 | 1,013,480 | -0.25(-0.74%) |
Jan 07, 2011 | 33.38 | 33.48 | 32.83 | 33.10 | 1,526,448 | -0.20(-0.59%) |
Jan 06, 2011 | 33.40 | 33.64 | 33.16 | 33.30 | 1,504,075 | -0.04(-0.11%) |
Jan 05, 2011 | 33.48 | 33.82 | 33.20 | 33.33 | 1,979,911 | -0.27(-0.79%) |
Jan 04, 2011 | 34.03 | 34.08 | 33.26 | 33.60 | 2,228,124 | -0.40(-1.17%) |