Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 31.59 | 31.62 | 31.16 | 31.29 | 71,115 | -0.08(-0.25%) |
Jan 30, 2012 | 31.08 | 31.42 | 31.08 | 31.36 | 770,044 | -0.13(-0.40%) |
Jan 27, 2012 | 31.30 | 31.57 | 31.28 | 31.49 | 60,446 | +0.04(+0.14%) |
Jan 26, 2012 | 31.69 | 31.80 | 31.37 | 31.45 | 62,927 | -0.10(-0.32%) |
Jan 25, 2012 | 31.03 | 31.61 | 30.93 | 31.55 | 52,509 | +0.34(+1.08%) |
Jan 24, 2012 | 30.93 | 31.24 | 30.85 | 31.21 | 51,504 | +0.03(+0.09%) |
Jan 23, 2012 | 31.24 | 31.44 | 31.03 | 31.18 | 61,729 | -0.05(-0.15%) |
Jan 20, 2012 | 31.28 | 31.28 | 31.09 | 31.23 | 69,511 | -0.15(-0.48%) |
Jan 19, 2012 | 31.18 | 31.40 | 31.14 | 31.38 | 69,714 | +0.33(+1.08%) |
Jan 18, 2012 | 30.62 | 31.06 | 30.61 | 31.04 | 218,567 | +0.37(+1.19%) |
Jan 17, 2012 | 30.92 | 30.93 | 30.65 | 30.68 | 96,520 | +0.15(+0.48%) |
Jan 13, 2012 | 30.50 | 30.58 | 30.25 | 30.53 | 120,215 | -0.26(-0.85%) |
Jan 12, 2012 | 30.61 | 30.80 | 30.43 | 30.79 | 286,647 | +0.28(+0.93%) |
Jan 11, 2012 | 30.23 | 30.55 | 30.23 | 30.51 | 100,072 | +0.13(+0.42%) |
Jan 10, 2012 | 30.26 | 30.44 | 30.26 | 30.38 | 120,713 | +0.43(+1.44%) |
Jan 09, 2012 | 29.87 | 29.99 | 29.72 | 29.95 | 68,691 | +0.22(+0.75%) |
Jan 06, 2012 | 29.89 | 29.89 | 29.62 | 29.73 | 62,964 | -0.01(-0.05%) |
Jan 05, 2012 | 29.56 | 29.79 | 29.31 | 29.74 | 75,190 | +0.03(+0.09%) |
Jan 04, 2012 | 29.56 | 29.76 | 29.42 | 29.71 | 239,641 | +0.61(+2.09%) |
Dec 30, 2011 | 29.20 | 29.28 | 29.10 | 29.10 | 127,057 | -0.09(-0.31%) |
Dec 29, 2011 | 28.89 | 29.26 | 28.89 | 29.20 | 44,338 | +0.37(+1.27%) |
Dec 28, 2011 | 29.31 | 29.31 | 28.81 | 28.83 | 75,485 | -0.46(-1.58%) |
Dec 27, 2011 | 29.32 | 29.39 | 29.22 | 29.29 | 55,386 | -0.02(-0.06%) |
Dec 23, 2011 | 29.21 | 29.32 | 29.10 | 29.31 | 36,808 | +0.54(+1.86%) |
Dec 21, 2011 | 28.74 | 28.80 | 28.38 | 28.78 | 105,802 | +0.03(+0.11%) |
Dec 20, 2011 | 28.30 | 28.79 | 28.29 | 28.74 | 168,633 | +0.96(+3.44%) |
Dec 19, 2011 | 28.25 | 28.35 | 27.71 | 27.79 | 68,974 | -0.35(-1.25%) |
Dec 16, 2011 | 28.19 | 28.47 | 28.00 | 28.14 | 68,820 | +0.17(+0.60%) |
Dec 15, 2011 | 28.12 | 28.12 | 27.86 | 27.97 | 112,714 | +0.18(+0.64%) |
Dec 14, 2011 | 28.01 | 28.06 | 27.72 | 27.79 | 83,588 | -0.39(-1.37%) |
Dec 13, 2011 | 28.75 | 28.89 | 28.03 | 28.18 | 95,057 | -0.38(-1.32%) |
Dec 12, 2011 | 28.82 | 28.82 | 28.35 | 28.56 | 123,531 | -0.53(-1.82%) |
Dec 09, 2011 | 28.40 | 29.14 | 28.40 | 29.09 | 188,580 | +0.70(+2.46%) |
Dec 08, 2011 | 29.02 | 29.02 | 28.33 | 28.39 | 91,407 | -0.72(-2.47%) |
Dec 07, 2011 | 29.03 | 29.22 | 28.72 | 29.11 | 138,064 | -0.08(-0.28%) |
Dec 06, 2011 | 29.16 | 29.37 | 29.04 | 29.19 | 78,530 | +0.06(+0.22%) |
Dec 05, 2011 | 29.27 | 29.41 | 28.99 | 29.13 | 92,077 | +0.31(+1.09%) |
Dec 02, 2011 | 29.17 | 29.25 | 28.80 | 28.81 | 116,221 | -0.00(-0.02%) |
Dec 01, 2011 | 28.85 | 29.02 | 28.76 | 28.82 | 51,062 | -0.07(-0.25%) |
Nov 30, 2011 | 28.33 | 28.92 | 28.33 | 28.89 | 106,224 | +1.41(+5.15%) |
Nov 29, 2011 | 27.55 | 27.80 | 27.47 | 27.47 | 120,796 | +0.01(+0.05%) |
Nov 28, 2011 | 27.34 | 27.65 | 27.27 | 27.46 | 184,229 | +0.85(+3.20%) |
Nov 25, 2011 | 26.58 | 26.94 | 26.55 | 26.61 | 25,407 | -0.06(-0.24%) |
Nov 23, 2011 | 27.04 | 27.04 | 26.63 | 26.67 | 139,500 | -0.64(-2.35%) |
Nov 22, 2011 | 27.45 | 27.53 | 27.16 | 27.31 | 98,591 | -0.23(-0.83%) |
Nov 21, 2011 | 27.68 | 27.69 | 27.25 | 27.54 | 230,947 | -0.58(-2.06%) |
Nov 18, 2011 | 28.19 | 28.29 | 27.99 | 28.12 | 72,268 | +0.04(+0.15%) |
Nov 17, 2011 | 28.57 | 28.58 | 27.90 | 28.08 | 187,866 | -0.52(-1.81%) |
Nov 16, 2011 | 28.72 | 29.11 | 28.59 | 28.60 | 80,403 | -0.44(-1.52%) |
Nov 15, 2011 | 28.72 | 29.17 | 28.60 | 29.04 | 41,043 | +0.24(+0.82%) |
Nov 14, 2011 | 28.97 | 29.02 | 28.66 | 28.80 | 110,504 | -0.25(-0.85%) |
Nov 11, 2011 | 28.71 | 29.15 | 28.71 | 29.05 | 38,376 | +0.69(+2.42%) |
Nov 10, 2011 | 28.49 | 28.55 | 28.20 | 28.36 | 75,387 | +0.31(+1.10%) |
Nov 09, 2011 | 28.45 | 28.57 | 27.97 | 28.05 | 270,020 | -1.18(-4.03%) |
Nov 08, 2011 | 29.04 | 29.26 | 28.67 | 29.23 | 121,073 | +0.34(+1.18%) |
Nov 07, 2011 | 28.83 | 28.94 | 28.40 | 28.89 | 71,657 | +0.05(+0.19%) |
Nov 04, 2011 | 28.79 | 28.90 | 28.39 | 28.83 | 142,729 | -0.18(-0.63%) |
Nov 03, 2011 | 28.60 | 29.08 | 28.34 | 29.02 | 162,538 | +0.71(+2.51%) |
Nov 02, 2011 | 28.22 | 28.44 | 28.03 | 28.31 | 77,254 | +0.52(+1.88%) |
Nov 01, 2011 | 27.71 | 28.17 | 27.59 | 27.78 | 157,745 | -0.87(-3.04%) |
Oct 31, 2011 | 28.90 | 29.14 | 28.65 | 28.65 | 100,779 | -0.80(-2.72%) |
Oct 28, 2011 | 29.24 | 29.53 | 29.24 | 29.45 | 103,966 | -0.01(-0.04%) |
Oct 27, 2011 | 29.05 | 29.73 | 28.93 | 29.47 | 200,772 | +1.28(+4.53%) |
Oct 26, 2011 | 28.26 | 28.39 | 27.76 | 28.19 | 98,604 | +0.29(+1.03%) |
Oct 25, 2011 | 28.23 | 28.31 | 27.86 | 27.90 | 119,902 | -0.60(-2.09%) |
Oct 24, 2011 | 28.04 | 28.59 | 27.98 | 28.50 | 216,364 | +0.56(+2.02%) |
Oct 21, 2011 | 27.66 | 27.94 | 27.60 | 27.93 | 73,781 | +0.60(+2.20%) |
Oct 20, 2011 | 27.21 | 27.46 | 26.91 | 27.33 | 86,779 | +0.13(+0.47%) |
Oct 19, 2011 | 27.54 | 27.72 | 27.13 | 27.20 | 173,025 | -0.41(-1.47%) |
Oct 18, 2011 | 26.94 | 27.79 | 26.71 | 27.61 | 155,064 | +0.72(+2.68%) |
Oct 17, 2011 | 27.48 | 27.49 | 26.82 | 26.89 | 159,759 | -0.73(-2.65%) |
Oct 14, 2011 | 27.50 | 27.65 | 27.30 | 27.62 | 103,786 | +0.50(+1.83%) |
Oct 13, 2011 | 27.09 | 27.20 | 26.79 | 27.13 | 67,506 | -0.19(-0.68%) |
Oct 12, 2011 | 27.20 | 27.60 | 27.11 | 27.31 | 117,686 | +0.38(+1.42%) |
Oct 11, 2011 | 26.68 | 27.02 | 26.59 | 26.93 | 73,274 | +0.10(+0.37%) |
Oct 10, 2011 | 26.36 | 26.83 | 26.26 | 26.83 | 72,450 | +0.96(+3.70%) |
Oct 07, 2011 | 26.16 | 26.28 | 25.74 | 25.87 | 198,857 | -0.19(-0.72%) |
Oct 06, 2011 | 25.46 | 26.09 | 25.36 | 26.06 | 98,290 | +0.55(+2.17%) |
Oct 05, 2011 | 24.96 | 25.57 | 24.80 | 25.51 | 129,246 | +0.57(+2.27%) |
Oct 04, 2011 | 23.84 | 24.97 | 23.62 | 24.94 | 351,621 | +0.79(+3.26%) |
Oct 03, 2011 | 24.81 | 25.21 | 24.15 | 24.15 | 212,709 | -0.86(-3.44%) |
Sep 30, 2011 | 25.43 | 25.52 | 25.01 | 25.01 | 87,109 | -0.81(-3.12%) |
Sep 29, 2011 | 25.98 | 26.16 | 25.29 | 25.82 | 125,527 | +0.35(+1.38%) |
Sep 28, 2011 | 26.28 | 26.41 | 25.45 | 25.47 | 137,291 | -0.68(-2.59%) |
Sep 27, 2011 | 26.20 | 26.64 | 26.03 | 26.15 | 359,631 | +0.49(+1.90%) |
Sep 26, 2011 | 25.29 | 25.71 | 24.88 | 25.66 | 102,971 | +0.62(+2.49%) |
Sep 23, 2011 | 24.64 | 25.24 | 24.64 | 25.04 | 146,540 | +0.21(+0.85%) |
Sep 22, 2011 | 25.03 | 25.18 | 24.47 | 24.83 | 498,575 | -0.92(-3.57%) |
Sep 21, 2011 | 26.82 | 26.82 | 25.74 | 25.75 | 333,501 | -1.09(-4.05%) |
Sep 20, 2011 | 27.23 | 27.36 | 26.83 | 26.83 | 31,549 | -0.25(-0.92%) |
Sep 19, 2011 | 26.90 | 27.20 | 26.67 | 27.08 | 116,632 | -0.26(-0.96%) |
Sep 16, 2011 | 27.34 | 27.54 | 27.17 | 27.35 | 45,181 | +0.08(+0.28%) |
Sep 15, 2011 | 27.07 | 27.32 | 26.87 | 27.27 | 76,364 | +0.51(+1.91%) |
Sep 14, 2011 | 26.46 | 27.10 | 25.92 | 26.76 | 152,355 | +0.50(+1.90%) |
Sep 13, 2011 | 25.81 | 26.36 | 25.75 | 26.26 | 139,207 | +0.50(+1.94%) |
Sep 12, 2011 | 25.36 | 25.77 | 25.16 | 25.76 | 119,643 | +0.02(+0.07%) |
Sep 09, 2011 | 26.16 | 26.25 | 25.56 | 25.74 | 159,161 | -0.74(-2.81%) |
Sep 08, 2011 | 26.68 | 26.94 | 26.39 | 26.49 | 94,386 | -0.39(-1.45%) |
Sep 07, 2011 | 26.43 | 26.89 | 26.43 | 26.88 | 58,049 | +0.86(+3.29%) |
Sep 06, 2011 | 25.44 | 26.05 | 25.38 | 26.02 | 415,727 | -0.28(-1.05%) |
Sep 02, 2011 | 26.57 | 26.63 | 26.18 | 26.30 | 92,958 | -0.87(-3.20%) |
Sep 01, 2011 | 27.65 | 27.90 | 27.14 | 27.17 | 142,496 | -0.45(-1.64%) |
Aug 31, 2011 | 27.68 | 28.03 | 27.43 | 27.62 | 173,170 | +0.15(+0.56%) |
Aug 30, 2011 | 27.14 | 27.64 | 26.96 | 27.46 | 52,070 | +0.23(+0.83%) |
Aug 29, 2011 | 26.80 | 27.27 | 26.68 | 27.24 | 126,824 | +0.90(+3.41%) |
Aug 26, 2011 | 25.63 | 26.43 | 25.24 | 26.34 | 63,167 | +0.56(+2.18%) |
Aug 25, 2011 | 26.38 | 26.43 | 25.71 | 25.78 | 110,148 | -0.47(-1.78%) |
Aug 24, 2011 | 25.68 | 26.28 | 25.63 | 26.25 | 72,770 | +0.49(+1.92%) |
Aug 23, 2011 | 25.03 | 25.76 | 24.88 | 25.75 | 123,440 | +0.92(+3.71%) |
Aug 22, 2011 | 25.31 | 25.32 | 24.79 | 24.83 | 87,997 | +0.08(+0.33%) |
Aug 19, 2011 | 24.79 | 25.51 | 24.70 | 24.75 | 380,120 | -0.41(-1.64%) |
Aug 18, 2011 | 25.91 | 26.01 | 24.92 | 25.16 | 363,131 | -1.57(-5.87%) |
Aug 17, 2011 | 26.95 | 27.15 | 26.54 | 26.73 | 238,420 | -0.10(-0.35%) |
Aug 16, 2011 | 26.93 | 27.08 | 26.64 | 26.83 | 112,209 | -0.39(-1.43%) |
Aug 15, 2011 | 26.91 | 27.23 | 26.87 | 27.22 | 109,208 | +0.50(+1.87%) |
Aug 12, 2011 | 26.84 | 26.89 | 26.33 | 26.72 | 217,676 | +0.47(+1.80%) |
Aug 11, 2011 | 25.17 | 26.63 | 25.11 | 26.25 | 908,304 | +1.17(+4.68%) |
Aug 10, 2011 | 25.85 | 26.00 | 25.02 | 25.07 | 1,446,677 | -1.29(-4.88%) |
Aug 09, 2011 | 26.88 | 26.36 | 24.70 | 26.36 | 290,742 | +1.21(+4.83%) |
Aug 08, 2011 | 26.01 | 26.52 | 25.11 | 25.14 | 697,855 | -1.92(-7.09%) |
Aug 05, 2011 | 27.47 | 27.68 | 26.40 | 27.06 | 484,469 | -0.04(-0.15%) |
Aug 04, 2011 | 28.29 | 28.29 | 27.09 | 27.10 | 328,008 | -1.58(-5.50%) |
Aug 03, 2011 | 28.54 | 28.69 | 27.93 | 28.68 | 461,356 | +0.21(+0.73%) |
Aug 02, 2011 | 29.26 | 29.42 | 28.46 | 28.47 | 314,848 | -1.00(-3.40%) |
Aug 01, 2011 | 30.17 | 30.17 | 29.16 | 29.47 | 260,964 | -0.20(-0.67%) |
Jul 29, 2011 | 29.47 | 29.94 | 29.26 | 29.67 | 228,920 | -0.17(-0.56%) |
Jul 28, 2011 | 30.17 | 30.34 | 29.79 | 29.84 | 170,582 | -0.25(-0.83%) |
Jul 27, 2011 | 30.77 | 30.77 | 30.03 | 30.09 | 147,259 | -0.87(-2.81%) |
Jul 26, 2011 | 31.41 | 31.41 | 30.89 | 30.96 | 218,265 | -0.51(-1.63%) |
Jul 25, 2011 | 31.22 | 31.65 | 31.19 | 31.47 | 110,806 | -0.06(-0.19%) |
Jul 22, 2011 | 31.60 | 31.60 | 31.50 | 31.53 | 94,194 | -0.22(-0.70%) |
Jul 21, 2011 | 31.49 | 31.86 | 31.46 | 31.75 | 104,699 | +0.41(+1.32%) |
Jul 20, 2011 | 31.37 | 31.43 | 31.23 | 31.34 | 59,375 | +0.08(+0.26%) |
Jul 19, 2011 | 30.98 | 31.31 | 30.98 | 31.26 | 146,778 | +0.47(+1.52%) |
Jul 18, 2011 | 31.01 | 31.02 | 30.60 | 30.79 | 89,007 | -0.39(-1.24%) |
Jul 15, 2011 | 31.31 | 31.31 | 30.91 | 31.18 | 464,680 | +0.01(+0.04%) |
Jul 14, 2011 | 31.56 | 31.73 | 31.10 | 31.16 | 126,762 | -0.35(-1.12%) |
Jul 13, 2011 | 31.61 | 31.87 | 31.45 | 31.52 | 85,643 | +0.11(+0.36%) |
Jul 12, 2011 | 31.61 | 31.67 | 31.37 | 31.40 | 105,003 | -0.30(-0.96%) |
Jul 11, 2011 | 31.89 | 32.00 | 31.61 | 31.71 | 96,689 | -0.65(-2.00%) |
Jul 08, 2011 | 32.26 | 32.36 | 32.13 | 32.36 | 156,814 | -0.36(-1.09%) |
Jul 07, 2011 | 32.65 | 32.83 | 32.61 | 32.71 | 155,817 | +0.33(+1.03%) |
Jul 06, 2011 | 32.17 | 32.42 | 32.14 | 32.38 | 82,514 | +0.14(+0.44%) |
Jul 05, 2011 | 32.34 | 32.34 | 32.13 | 32.24 | 184,445 | -0.13(-0.39%) |
Jul 01, 2011 | 31.78 | 32.42 | 31.76 | 32.36 | 721,663 | +0.57(+1.78%) |
Jun 30, 2011 | 31.39 | 31.86 | 31.38 | 31.80 | 116,989 | +0.49(+1.56%) |
Jun 29, 2011 | 31.30 | 31.40 | 31.10 | 31.31 | 107,320 | +0.18(+0.57%) |
Jun 28, 2011 | 30.82 | 31.14 | 30.75 | 31.13 | 61,064 | +0.46(+1.50%) |
Jun 27, 2011 | 30.44 | 30.78 | 30.31 | 30.67 | 86,494 | +0.22(+0.72%) |
Jun 24, 2011 | 30.73 | 30.83 | 30.40 | 30.45 | 78,532 | -0.34(-1.12%) |
Jun 23, 2011 | 30.39 | 30.79 | 30.21 | 30.79 | 423,237 | -0.05(-0.18%) |
Jun 22, 2011 | 30.90 | 31.16 | 30.84 | 30.85 | 96,447 | -0.17(-0.54%) |
Jun 21, 2011 | 30.66 | 31.07 | 30.66 | 31.02 | 104,305 | +0.52(+1.70%) |
Jun 20, 2011 | 30.47 | 30.53 | 30.41 | 30.50 | 69,417 | +0.23(+0.78%) |
Jun 17, 2011 | 30.46 | 30.49 | 30.18 | 30.26 | 84,231 | +0.10(+0.34%) |
Jun 16, 2011 | 30.11 | 30.35 | 29.93 | 30.16 | 125,422 | +0.03(+0.11%) |
Jun 15, 2011 | 30.37 | 30.51 | 30.08 | 30.13 | 146,266 | -0.51(-1.65%) |
Jun 14, 2011 | 30.38 | 30.75 | 30.32 | 30.63 | 93,086 | +0.55(+1.82%) |
Jun 13, 2011 | 30.15 | 30.27 | 29.95 | 30.09 | 96,732 | -0.02(-0.08%) |
Jun 10, 2011 | 30.42 | 30.45 | 30.04 | 30.11 | 128,862 | -0.45(-1.48%) |
Jun 09, 2011 | 30.38 | 30.69 | 30.36 | 30.56 | 143,450 | +0.22(+0.71%) |
Jun 08, 2011 | 30.51 | 30.54 | 30.28 | 30.34 | 225,444 | -0.22(-0.72%) |
Jun 07, 2011 | 30.71 | 30.81 | 30.56 | 30.56 | 192,677 | +0.02(+0.07%) |
Jun 06, 2011 | 30.72 | 30.80 | 30.50 | 30.54 | 173,668 | -0.26(-0.84%) |
Jun 03, 2011 | 30.84 | 31.03 | 30.72 | 30.80 | 204,974 | -0.40(-1.27%) |
May 24, 2011 | 31.46 | 31.52 | 31.14 | 31.20 | 158,039 | -0.21(-0.68%) |
May 23, 2011 | 31.44 | 31.52 | 31.23 | 31.41 | 189,755 | -0.51(-1.60%) |
May 20, 2011 | 32.14 | 32.14 | 31.79 | 31.92 | 91,785 | -0.25(-0.79%) |
May 19, 2011 | 32.15 | 32.36 | 32.05 | 32.17 | 129,902 | +0.16(+0.51%) |
May 18, 2011 | 31.64 | 32.05 | 31.53 | 32.01 | 235,428 | +0.40(+1.27%) |
May 17, 2011 | 31.82 | 31.84 | 31.45 | 31.61 | 160,204 | -0.38(-1.20%) |
May 16, 2011 | 32.01 | 32.28 | 31.96 | 31.99 | 115,456 | -0.17(-0.53%) |
May 13, 2011 | 32.52 | 32.64 | 32.09 | 32.16 | 91,198 | -0.36(-1.11%) |
May 12, 2011 | 32.33 | 32.61 | 32.14 | 32.52 | 130,874 | +0.05(+0.17%) |
May 11, 2011 | 32.74 | 32.77 | 32.32 | 32.47 | 151,426 | -0.34(-1.05%) |
May 10, 2011 | 32.66 | 32.87 | 32.66 | 32.81 | 107,878 | +0.30(+0.92%) |
May 09, 2011 | 32.34 | 32.61 | 32.28 | 32.52 | 91,260 | +0.19(+0.57%) |
May 06, 2011 | 32.52 | 32.70 | 32.22 | 32.33 | 115,611 | +0.20(+0.63%) |
May 05, 2011 | 32.05 | 32.48 | 31.97 | 32.13 | 131,025 | -0.17(-0.52%) |
May 04, 2011 | 32.75 | 32.75 | 32.18 | 32.29 | 116,682 | -0.45(-1.37%) |
May 03, 2011 | 32.84 | 32.93 | 32.57 | 32.74 | 84,220 | -0.19(-0.56%) |
May 02, 2011 | 32.92 | 32.93 | 32.88 | 32.93 | 95,608 | -0.02(-0.05%) |
Apr 29, 2011 | 32.89 | 33.05 | 32.89 | 32.94 | 78,243 | +0.09(+0.27%) |
Apr 28, 2011 | 32.73 | 32.92 | 32.71 | 32.85 | 76,787 | +0.08(+0.25%) |
Apr 27, 2011 | 32.70 | 32.83 | 32.44 | 32.77 | 174,673 | +0.17(+0.53%) |
Apr 26, 2011 | 32.23 | 32.71 | 32.23 | 32.60 | 189,336 | +0.51(+1.59%) |
Apr 25, 2011 | 32.17 | 32.20 | 31.99 | 32.09 | 99,827 | -0.09(-0.28%) |
Apr 21, 2011 | 32.24 | 32.26 | 32.06 | 32.18 | 109,023 | +0.11(+0.34%) |
Apr 20, 2011 | 32.05 | 32.19 | 31.96 | 32.07 | 195,831 | +0.51(+1.62%) |
Apr 19, 2011 | 31.35 | 31.58 | 31.35 | 31.56 | 105,401 | +0.24(+0.76%) |
Apr 18, 2011 | 31.39 | 31.49 | 31.01 | 31.32 | 322,367 | -0.44(-1.39%) |
Apr 15, 2011 | 31.69 | 31.86 | 31.61 | 31.77 | 146,005 | +0.15(+0.47%) |
Apr 14, 2011 | 31.42 | 31.65 | 31.22 | 31.62 | 217,400 | +0.00(+0.01%) |
Apr 13, 2011 | 31.79 | 31.88 | 31.45 | 31.61 | 173,626 | +0.01(+0.04%) |
Apr 12, 2011 | 31.68 | 31.78 | 31.49 | 31.60 | 155,608 | -0.29(-0.91%) |
Apr 11, 2011 | 32.04 | 32.11 | 31.77 | 31.89 | 141,956 | -0.07(-0.23%) |
Apr 08, 2011 | 32.43 | 32.43 | 31.79 | 31.96 | 186,870 | -0.28(-0.85%) |
Apr 07, 2011 | 32.38 | 32.46 | 32.10 | 32.24 | 271,292 | -0.14(-0.43%) |
Apr 06, 2011 | 32.55 | 32.59 | 32.23 | 32.38 | 171,122 | +0.04(+0.13%) |
Apr 05, 2011 | 32.38 | 32.55 | 32.28 | 32.33 | 98,756 | -0.09(-0.26%) |
Apr 04, 2011 | 32.53 | 32.53 | 32.31 | 32.42 | 175,104 | +0.06(+0.20%) |
Apr 01, 2011 | 32.36 | 32.52 | 32.27 | 32.36 | 164,432 | +0.26(+0.80%) |
Mar 31, 2011 | 31.97 | 32.15 | 31.96 | 32.10 | 554,747 | +0.13(+0.41%) |
Mar 30, 2011 | 31.99 | 32.05 | 31.86 | 31.97 | 137,256 | +0.19(+0.60%) |
Mar 29, 2011 | 31.58 | 31.79 | 31.36 | 31.78 | 182,131 | +0.23(+0.74%) |
Mar 28, 2011 | 31.77 | 31.86 | 31.53 | 31.54 | 202,258 | -0.06(-0.20%) |
Mar 25, 2011 | 31.61 | 31.80 | 31.49 | 31.61 | 194,645 | +0.15(+0.48%) |
Mar 24, 2011 | 31.40 | 31.51 | 31.11 | 31.46 | 138,396 | +0.31(+1.00%) |
Mar 23, 2011 | 31.05 | 31.24 | 30.82 | 31.14 | 272,842 | +0.09(+0.29%) |
Mar 22, 2011 | 31.32 | 31.34 | 31.01 | 31.05 | 279,605 | -0.23(-0.72%) |
Mar 21, 2011 | 31.32 | 31.34 | 31.21 | 31.28 | 282,338 | +0.63(+2.06%) |
Mar 18, 2011 | 30.96 | 30.96 | 30.56 | 30.65 | 538,422 | +0.25(+0.83%) |
Mar 17, 2011 | 30.43 | 30.72 | 30.29 | 30.40 | 532,512 | +0.38(+1.28%) |
Mar 16, 2011 | 30.36 | 30.56 | 29.79 | 30.01 | 398,079 | -0.55(-1.80%) |
Mar 15, 2011 | 30.34 | 30.75 | 30.29 | 30.56 | 566,420 | -0.29(-0.95%) |
Mar 14, 2011 | 30.92 | 31.02 | 30.54 | 30.86 | 486,545 | -0.27(-0.85%) |
Mar 11, 2011 | 30.73 | 31.23 | 30.68 | 31.12 | 210,608 | +0.29(+0.93%) |
Mar 10, 2011 | 31.14 | 31.15 | 30.77 | 30.83 | 216,949 | -0.67(-2.13%) |
Mar 09, 2011 | 31.53 | 31.62 | 31.26 | 31.51 | 151,504 | -0.06(-0.19%) |
Mar 08, 2011 | 31.18 | 31.71 | 31.03 | 31.56 | 273,679 | +0.43(+1.39%) |
Mar 07, 2011 | 31.52 | 31.64 | 30.89 | 31.13 | 317,396 | -0.31(-0.99%) |
Mar 04, 2011 | 31.78 | 31.80 | 31.19 | 31.44 | 365,068 | -0.30(-0.94%) |
Mar 03, 2011 | 31.30 | 31.82 | 31.30 | 31.74 | 253,559 | +0.75(+2.43%) |
Mar 02, 2011 | 30.78 | 31.20 | 30.78 | 30.99 | 448,414 | +0.15(+0.48%) |
Mar 01, 2011 | 31.60 | 31.66 | 30.77 | 30.84 | 412,959 | -0.66(-2.09%) |
Feb 28, 2011 | 31.46 | 31.65 | 31.32 | 31.50 | 233,341 | +0.14(+0.43%) |
Feb 25, 2011 | 31.13 | 31.38 | 31.13 | 31.36 | 387,415 | +0.37(+1.19%) |
Feb 24, 2011 | 30.77 | 31.18 | 30.68 | 30.99 | 374,890 | +0.14(+0.44%) |
Feb 23, 2011 | 31.38 | 31.38 | 30.55 | 30.86 | 488,721 | -0.58(-1.83%) |
Feb 22, 2011 | 32.00 | 32.05 | 31.35 | 31.43 | 453,486 | -0.92(-2.84%) |
Feb 18, 2011 | 32.26 | 32.39 | 32.24 | 32.35 | 341,027 | +0.07(+0.21%) |
Feb 17, 2011 | 32.05 | 32.33 | 32.05 | 32.28 | 257,795 | +0.10(+0.32%) |
Feb 16, 2011 | 32.11 | 32.26 | 32.00 | 32.18 | 230,104 | +0.20(+0.62%) |
Feb 15, 2011 | 32.13 | 32.13 | 31.89 | 31.98 | 232,031 | -0.15(-0.46%) |
Feb 14, 2011 | 32.22 | 32.22 | 32.04 | 32.13 | 376,489 | +0.01(+0.04%) |
Feb 11, 2011 | 31.84 | 32.16 | 31.73 | 32.12 | 412,333 | +0.29(+0.91%) |
Feb 10, 2011 | 31.57 | 31.91 | 31.51 | 31.83 | 559,712 | +0.14(+0.43%) |
Feb 09, 2011 | 31.75 | 31.75 | 31.56 | 31.69 | 506,046 | -0.04(-0.11%) |
Feb 08, 2011 | 31.57 | 31.76 | 31.52 | 31.73 | 369,577 | +0.20(+0.64%) |
Feb 07, 2011 | 31.43 | 31.63 | 31.36 | 31.53 | 406,205 | +0.27(+0.86%) |
Feb 04, 2011 | 31.15 | 31.28 | 31.08 | 31.26 | 254,940 | +0.11(+0.36%) |
Feb 03, 2011 | 31.19 | 31.19 | 30.89 | 31.14 | 178,385 | +0.02(+0.06%) |
Feb 02, 2011 | 31.23 | 31.28 | 31.10 | 31.13 | 251,308 | -0.07(-0.23%) |