Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 39.10 | 39.22 | 38.19 | 38.20 | 385,007 | -0.72(-1.84%) |
Feb 28, 2012 | 38.71 | 39.00 | 38.24 | 38.91 | 306,412 | +0.35(+0.91%) |
Feb 27, 2012 | 38.47 | 39.13 | 38.08 | 38.56 | 387,877 | -0.03(-0.09%) |
Feb 24, 2012 | 39.10 | 39.20 | 38.36 | 38.60 | 340,742 | -0.66(-1.68%) |
Feb 23, 2012 | 38.69 | 39.50 | 38.60 | 39.25 | 153,897 | +0.50(+1.29%) |
Feb 22, 2012 | 38.87 | 39.30 | 38.66 | 38.75 | 191,713 | -0.57(-1.44%) |
Feb 21, 2012 | 39.30 | 39.65 | 39.14 | 39.32 | 460,999 | +0.08(+0.21%) |
Feb 17, 2012 | 39.22 | 39.62 | 38.90 | 39.24 | 357,042 | +0.23(+0.60%) |
Feb 16, 2012 | 38.24 | 39.03 | 38.24 | 39.00 | 325,963 | +0.76(+1.98%) |
Feb 15, 2012 | 38.09 | 38.35 | 37.60 | 38.25 | 367,410 | +0.40(+1.06%) |
Feb 14, 2012 | 37.30 | 37.89 | 37.13 | 37.85 | 383,077 | +0.48(+1.29%) |
Feb 13, 2012 | 37.21 | 37.37 | 36.97 | 37.36 | 103,623 | +0.35(+0.94%) |
Feb 10, 2012 | 36.35 | 37.14 | 36.34 | 37.01 | 220,002 | +0.22(+0.61%) |
Feb 09, 2012 | 36.95 | 37.35 | 36.77 | 36.79 | 163,917 | -0.19(-0.52%) |
Feb 08, 2012 | 37.53 | 37.85 | 36.82 | 36.98 | 125,365 | -0.49(-1.31%) |
Feb 07, 2012 | 37.06 | 37.51 | 36.86 | 37.47 | 167,074 | +0.34(+0.92%) |
Feb 06, 2012 | 36.81 | 37.28 | 36.68 | 37.13 | 210,405 | +0.28(+0.77%) |
Feb 03, 2012 | 36.86 | 37.35 | 36.59 | 36.85 | 264,056 | +0.57(+1.56%) |
Feb 02, 2012 | 35.52 | 36.38 | 35.18 | 36.28 | 218,299 | +0.92(+2.59%) |
Feb 01, 2012 | 35.22 | 35.81 | 34.93 | 35.37 | 206,390 | +0.44(+1.26%) |
Jan 31, 2012 | 35.68 | 36.18 | 34.80 | 34.92 | 356,062 | -0.56(-1.57%) |
Jan 30, 2012 | 35.23 | 35.58 | 35.07 | 35.48 | 150,131 | +0.13(+0.38%) |
Jan 27, 2012 | 34.84 | 35.55 | 34.47 | 35.35 | 104,609 | +0.34(+0.98%) |
Jan 26, 2012 | 35.09 | 35.35 | 34.60 | 35.01 | 182,226 | +0.02(+0.05%) |
Jan 25, 2012 | 33.68 | 35.33 | 33.68 | 34.99 | 337,098 | +1.36(+4.04%) |
Jan 24, 2012 | 33.02 | 34.06 | 33.02 | 33.63 | 350,362 | +0.77(+2.33%) |
Jan 23, 2012 | 32.47 | 33.09 | 32.47 | 32.87 | 194,220 | +0.40(+1.23%) |
Jan 20, 2012 | 33.02 | 33.30 | 32.31 | 32.47 | 236,496 | -0.57(-1.71%) |
Jan 19, 2012 | 33.09 | 33.22 | 32.73 | 33.03 | 159,141 | +0.06(+0.18%) |
Jan 18, 2012 | 32.56 | 33.05 | 32.35 | 32.98 | 211,060 | +0.52(+1.59%) |
Jan 17, 2012 | 32.33 | 32.87 | 32.33 | 32.46 | 175,293 | +0.26(+0.80%) |
Jan 13, 2012 | 31.78 | 32.53 | 31.78 | 32.20 | 126,686 | +0.09(+0.29%) |
Jan 12, 2012 | 32.05 | 32.25 | 31.60 | 32.11 | 245,562 | +0.05(+0.16%) |
Jan 11, 2012 | 31.97 | 32.46 | 31.83 | 32.06 | 229,265 | -0.16(-0.49%) |
Jan 10, 2012 | 32.43 | 32.76 | 31.96 | 32.22 | 275,309 | +0.16(+0.49%) |
Jan 09, 2012 | 31.57 | 32.12 | 31.39 | 32.06 | 197,427 | +0.57(+1.80%) |
Jan 06, 2012 | 32.13 | 32.23 | 30.80 | 31.49 | 792,392 | -0.71(-2.20%) |
Jan 05, 2012 | 31.87 | 32.38 | 31.19 | 32.20 | 287,515 | +0.22(+0.70%) |
Jan 04, 2012 | 32.16 | 32.48 | 31.89 | 31.98 | 264,263 | -0.32(-1.01%) |
Dec 30, 2011 | 32.58 | 32.74 | 32.29 | 32.30 | 172,679 | -0.28(-0.87%) |
Dec 29, 2011 | 32.88 | 32.98 | 32.55 | 32.58 | 198,160 | -0.22(-0.69%) |
Dec 28, 2011 | 33.23 | 33.33 | 32.78 | 32.81 | 162,279 | -0.52(-1.57%) |
Dec 27, 2011 | 33.29 | 33.50 | 33.01 | 33.33 | 120,348 | +0.05(+0.15%) |
Dec 23, 2011 | 33.12 | 33.48 | 32.73 | 33.28 | 86,574 | -0.32(-0.97%) |
Dec 21, 2011 | 33.28 | 33.85 | 32.53 | 33.61 | 169,710 | +0.40(+1.20%) |
Dec 20, 2011 | 32.79 | 33.31 | 32.03 | 33.21 | 243,514 | +0.97(+3.00%) |
Dec 19, 2011 | 33.03 | 33.28 | 32.14 | 32.24 | 214,647 | -0.57(-1.75%) |
Dec 16, 2011 | 33.13 | 33.76 | 32.33 | 32.82 | 445,497 | -0.12(-0.38%) |
Dec 15, 2011 | 32.97 | 33.38 | 32.61 | 32.94 | 196,545 | +0.32(+0.97%) |
Dec 14, 2011 | 33.06 | 33.51 | 32.61 | 32.63 | 235,754 | -0.68(-2.04%) |
Dec 13, 2011 | 33.36 | 34.22 | 33.17 | 33.30 | 843,095 | +0.05(+0.16%) |
Dec 12, 2011 | 32.35 | 33.37 | 31.99 | 33.25 | 283,607 | +0.59(+1.81%) |
Dec 09, 2011 | 32.26 | 32.79 | 31.86 | 32.66 | 215,684 | +0.50(+1.55%) |
Dec 08, 2011 | 32.00 | 32.57 | 31.93 | 32.16 | 202,034 | -0.17(-0.51%) |
Dec 07, 2011 | 32.38 | 32.67 | 31.78 | 32.33 | 231,779 | -0.34(-1.04%) |
Dec 06, 2011 | 33.36 | 33.36 | 32.59 | 32.67 | 387,511 | -0.69(-2.07%) |
Dec 05, 2011 | 32.86 | 33.51 | 32.62 | 33.36 | 404,947 | +0.96(+2.95%) |
Dec 02, 2011 | 32.80 | 33.07 | 32.09 | 32.40 | 171,980 | -0.15(-0.46%) |
Dec 01, 2011 | 33.07 | 33.21 | 31.94 | 32.55 | 376,087 | -0.81(-2.42%) |
Nov 30, 2011 | 33.80 | 34.44 | 33.19 | 33.36 | 531,746 | +0.73(+2.24%) |
Nov 29, 2011 | 31.78 | 32.72 | 31.75 | 32.62 | 271,776 | +0.83(+2.61%) |
Nov 28, 2011 | 31.25 | 31.81 | 31.25 | 31.79 | 246,407 | +1.36(+4.48%) |
Nov 25, 2011 | 30.44 | 30.78 | 30.22 | 30.43 | 116,354 | -0.16(-0.52%) |
Nov 23, 2011 | 30.76 | 31.05 | 30.44 | 30.59 | 188,251 | -0.51(-1.66%) |
Nov 22, 2011 | 31.30 | 31.56 | 30.71 | 31.10 | 143,072 | -0.16(-0.51%) |
Nov 21, 2011 | 30.78 | 31.44 | 30.71 | 31.26 | 201,710 | +0.08(+0.27%) |
Nov 18, 2011 | 30.95 | 31.56 | 30.74 | 31.18 | 137,503 | +0.21(+0.67%) |
Nov 17, 2011 | 30.82 | 31.18 | 30.73 | 30.97 | 169,197 | +0.22(+0.70%) |
Nov 16, 2011 | 31.46 | 31.76 | 30.65 | 30.76 | 170,026 | -1.01(-3.19%) |
Nov 15, 2011 | 31.40 | 31.94 | 31.15 | 31.77 | 139,023 | +0.17(+0.53%) |
Nov 14, 2011 | 31.74 | 31.74 | 31.29 | 31.60 | 183,156 | -0.18(-0.58%) |
Nov 11, 2011 | 30.97 | 31.82 | 30.61 | 31.79 | 189,980 | +1.06(+3.43%) |
Nov 10, 2011 | 30.52 | 30.81 | 30.06 | 30.73 | 230,420 | +0.67(+2.24%) |
Nov 09, 2011 | 30.71 | 30.96 | 30.05 | 30.06 | 262,213 | -1.36(-4.34%) |
Nov 08, 2011 | 31.35 | 31.48 | 30.41 | 31.42 | 257,419 | +0.17(+0.53%) |
Nov 07, 2011 | 31.35 | 31.50 | 30.77 | 31.25 | 184,720 | -0.06(-0.19%) |
Nov 04, 2011 | 31.08 | 31.56 | 30.73 | 31.31 | 155,919 | -0.02(-0.05%) |
Nov 03, 2011 | 31.97 | 31.97 | 30.76 | 31.33 | 285,604 | -0.37(-1.18%) |
Nov 02, 2011 | 30.71 | 31.79 | 30.60 | 31.70 | 468,122 | +1.20(+3.92%) |
Nov 01, 2011 | 29.90 | 31.01 | 29.56 | 30.51 | 404,699 | -0.31(-1.00%) |
Oct 31, 2011 | 30.23 | 31.19 | 30.10 | 30.81 | 217,671 | +0.05(+0.16%) |
Oct 28, 2011 | 31.24 | 31.55 | 30.57 | 30.76 | 294,302 | -0.48(-1.54%) |
Oct 27, 2011 | 30.74 | 31.49 | 29.27 | 31.25 | 321,410 | +1.54(+5.17%) |
Oct 26, 2011 | 29.85 | 30.24 | 28.93 | 29.71 | 247,866 | +0.11(+0.36%) |
Oct 25, 2011 | 30.61 | 30.81 | 29.54 | 29.60 | 338,821 | -1.13(-3.68%) |
Oct 24, 2011 | 30.20 | 31.00 | 29.81 | 30.73 | 375,740 | +0.76(+2.52%) |
Oct 21, 2011 | 29.89 | 30.46 | 29.14 | 29.97 | 468,332 | +0.62(+2.12%) |
Oct 20, 2011 | 27.84 | 29.82 | 27.00 | 29.35 | 1,061,058 | +1.09(+3.85%) |
Oct 19, 2011 | 28.62 | 29.03 | 28.16 | 28.26 | 298,235 | -0.35(-1.22%) |
Oct 18, 2011 | 28.21 | 28.75 | 27.56 | 28.61 | 382,181 | +0.47(+1.68%) |
Oct 17, 2011 | 29.10 | 29.33 | 28.06 | 28.14 | 267,423 | -1.06(-3.64%) |
Oct 14, 2011 | 29.18 | 29.39 | 28.88 | 29.20 | 305,129 | +0.32(+1.12%) |
Oct 13, 2011 | 29.36 | 29.43 | 28.51 | 28.88 | 331,559 | -0.56(-1.89%) |
Oct 12, 2011 | 29.57 | 29.74 | 29.03 | 29.43 | 200,241 | +0.12(+0.40%) |
Oct 11, 2011 | 28.95 | 29.43 | 28.55 | 29.32 | 453,925 | +0.12(+0.40%) |
Oct 10, 2011 | 28.60 | 29.27 | 28.21 | 29.20 | 363,836 | +1.13(+4.02%) |
Oct 07, 2011 | 29.20 | 29.79 | 27.85 | 28.07 | 451,348 | -1.16(-3.98%) |
Oct 06, 2011 | 28.55 | 29.30 | 28.55 | 29.24 | 336,525 | +0.66(+2.33%) |
Oct 05, 2011 | 28.69 | 29.14 | 28.00 | 28.57 | 383,948 | -0.15(-0.52%) |
Oct 04, 2011 | 26.68 | 28.78 | 26.18 | 28.72 | 658,153 | +1.81(+6.73%) |
Oct 03, 2011 | 27.11 | 27.82 | 26.52 | 26.91 | 621,790 | -0.48(-1.76%) |
Sep 30, 2011 | 27.81 | 28.13 | 27.35 | 27.39 | 627,692 | -0.86(-3.03%) |
Sep 29, 2011 | 28.74 | 28.74 | 26.93 | 28.25 | 934,542 | +0.11(+0.38%) |
Sep 28, 2011 | 29.32 | 29.33 | 28.12 | 28.14 | 275,969 | -1.14(-3.89%) |
Sep 27, 2011 | 30.04 | 30.04 | 29.19 | 29.28 | 434,338 | -0.10(-0.34%) |
Sep 26, 2011 | 28.66 | 29.47 | 28.60 | 29.38 | 291,122 | +0.86(+3.03%) |
Sep 23, 2011 | 29.60 | 29.66 | 28.25 | 28.51 | 797,844 | -1.13(-3.81%) |
Sep 22, 2011 | 29.57 | 30.63 | 29.04 | 29.64 | 498,626 | -0.91(-2.99%) |
Sep 21, 2011 | 31.43 | 31.67 | 30.41 | 30.56 | 249,832 | -0.84(-2.67%) |
Sep 20, 2011 | 31.89 | 32.25 | 31.30 | 31.40 | 217,927 | -0.38(-1.20%) |
Sep 19, 2011 | 31.48 | 32.23 | 30.41 | 31.78 | 263,582 | -0.27(-0.86%) |
Sep 16, 2011 | 32.00 | 32.26 | 31.35 | 32.05 | 733,556 | +0.11(+0.34%) |
Sep 15, 2011 | 32.55 | 32.55 | 31.79 | 31.94 | 329,386 | -0.45(-1.38%) |
Sep 14, 2011 | 31.90 | 32.80 | 31.45 | 32.39 | 518,591 | +0.55(+1.72%) |
Sep 13, 2011 | 31.15 | 32.23 | 31.03 | 31.84 | 422,216 | +0.81(+2.62%) |
Sep 12, 2011 | 30.56 | 31.21 | 30.33 | 31.03 | 373,682 | -0.03(-0.11%) |
Sep 09, 2011 | 31.25 | 31.61 | 30.83 | 31.06 | 362,680 | -0.39(-1.24%) |
Sep 08, 2011 | 31.82 | 32.29 | 31.28 | 31.45 | 249,830 | -0.64(-1.99%) |
Sep 07, 2011 | 31.72 | 32.11 | 31.22 | 32.09 | 430,032 | +0.64(+2.03%) |
Sep 06, 2011 | 30.06 | 31.50 | 29.36 | 31.45 | 362,245 | +0.52(+1.66%) |
Sep 02, 2011 | 31.53 | 32.00 | 30.89 | 30.94 | 429,197 | -1.10(-3.45%) |
Sep 01, 2011 | 32.86 | 32.86 | 31.79 | 32.04 | 787,626 | -0.72(-2.21%) |
Aug 31, 2011 | 33.92 | 34.19 | 32.60 | 32.77 | 652,289 | -0.81(-2.42%) |
Aug 30, 2011 | 32.67 | 34.31 | 32.66 | 33.58 | 1,482,686 | +0.92(+2.82%) |
Aug 29, 2011 | 32.03 | 33.11 | 32.03 | 32.66 | 671,063 | +1.14(+3.63%) |
Aug 26, 2011 | 29.49 | 31.66 | 29.14 | 31.51 | 724,268 | +1.93(+6.53%) |
Aug 25, 2011 | 29.91 | 30.19 | 29.39 | 29.58 | 376,967 | -0.12(-0.39%) |
Aug 24, 2011 | 29.27 | 30.17 | 29.23 | 29.70 | 307,628 | +0.44(+1.50%) |
Aug 23, 2011 | 28.27 | 29.31 | 27.64 | 29.26 | 602,496 | +1.14(+4.07%) |
Aug 22, 2011 | 28.96 | 28.96 | 27.88 | 28.12 | 627,978 | -0.38(-1.34%) |
Aug 19, 2011 | 28.69 | 29.57 | 28.31 | 28.50 | 670,698 | -0.68(-2.33%) |
Aug 18, 2011 | 29.91 | 30.12 | 28.92 | 29.18 | 849,290 | -1.52(-4.94%) |
Aug 17, 2011 | 30.38 | 30.85 | 30.34 | 30.69 | 588,978 | +0.56(+1.84%) |
Aug 16, 2011 | 29.84 | 30.35 | 29.53 | 30.14 | 372,591 | -0.12(-0.38%) |
Aug 15, 2011 | 29.57 | 30.25 | 29.33 | 30.25 | 400,035 | +0.81(+2.76%) |
Aug 12, 2011 | 29.05 | 29.57 | 28.31 | 29.44 | 468,190 | +0.58(+2.01%) |
Aug 11, 2011 | 27.88 | 29.20 | 27.73 | 28.86 | 687,023 | +1.20(+4.35%) |
Aug 10, 2011 | 28.77 | 30.16 | 27.54 | 27.66 | 446,347 | -1.82(-6.19%) |
Aug 09, 2011 | 28.25 | 29.55 | 27.20 | 29.48 | 634,744 | +1.96(+7.14%) |
Aug 08, 2011 | 27.95 | 28.75 | 27.46 | 27.52 | 706,433 | -1.12(-3.91%) |
Aug 05, 2011 | 28.90 | 29.23 | 27.93 | 28.64 | 466,276 | -0.02(-0.09%) |
Aug 04, 2011 | 28.99 | 29.41 | 28.63 | 28.66 | 426,400 | -0.66(-2.26%) |
Aug 03, 2011 | 29.07 | 29.47 | 28.36 | 29.33 | 450,768 | +0.25(+0.86%) |
Aug 02, 2011 | 29.43 | 29.84 | 28.98 | 29.08 | 370,447 | -0.54(-1.82%) |
Aug 01, 2011 | 29.81 | 30.21 | 29.09 | 29.62 | 351,950 | -0.02(-0.08%) |
Jul 29, 2011 | 28.67 | 29.73 | 28.35 | 29.64 | 271,526 | +0.63(+2.17%) |
Jul 28, 2011 | 29.26 | 29.46 | 28.91 | 29.01 | 350,456 | -0.11(-0.37%) |
Jul 27, 2011 | 29.63 | 29.63 | 28.74 | 29.12 | 298,798 | -0.62(-2.09%) |
Jul 26, 2011 | 29.78 | 30.31 | 29.63 | 29.74 | 163,544 | +0.05(+0.17%) |
Jul 25, 2011 | 29.67 | 30.34 | 29.67 | 29.69 | 227,855 | -0.08(-0.28%) |
Jul 22, 2011 | 30.05 | 30.17 | 29.66 | 29.77 | 396,284 | +0.07(+0.25%) |
Jul 21, 2011 | 29.66 | 31.72 | 28.61 | 29.70 | 1,060,335 | -1.01(-3.29%) |
Jul 20, 2011 | 31.09 | 31.09 | 30.54 | 30.71 | 418,795 | -0.33(-1.07%) |
Jul 19, 2011 | 30.88 | 31.26 | 30.51 | 31.04 | 375,307 | +0.48(+1.57%) |
Jul 18, 2011 | 30.49 | 30.80 | 30.18 | 30.56 | 146,283 | -0.12(-0.38%) |
Jul 15, 2011 | 30.42 | 30.78 | 30.06 | 30.68 | 204,240 | +0.31(+1.04%) |
Jul 14, 2011 | 30.64 | 31.04 | 30.12 | 30.36 | 311,709 | -0.13(-0.43%) |
Jul 13, 2011 | 30.54 | 30.86 | 30.25 | 30.49 | 305,219 | +0.15(+0.49%) |
Jul 12, 2011 | 30.32 | 30.64 | 29.96 | 30.35 | 320,224 | -0.14(-0.46%) |
Jul 11, 2011 | 31.22 | 31.29 | 30.38 | 30.49 | 380,919 | -1.05(-3.34%) |
Jul 08, 2011 | 31.17 | 31.62 | 31.11 | 31.54 | 151,125 | +0.06(+0.18%) |
Jul 07, 2011 | 31.22 | 31.90 | 30.97 | 31.48 | 293,870 | +0.39(+1.25%) |
Jul 06, 2011 | 31.08 | 31.33 | 30.74 | 31.09 | 208,510 | +0.04(+0.13%) |
Jul 05, 2011 | 31.19 | 31.25 | 30.69 | 31.05 | 230,070 | -0.02(-0.08%) |
Jul 01, 2011 | 30.98 | 31.30 | 30.78 | 31.08 | 267,479 | +0.17(+0.54%) |
Jun 30, 2011 | 30.47 | 30.98 | 30.22 | 30.91 | 242,726 | +0.57(+1.89%) |
Jun 29, 2011 | 30.50 | 30.79 | 30.03 | 30.34 | 354,475 | -0.12(-0.38%) |
Jun 28, 2011 | 29.19 | 30.48 | 29.14 | 30.45 | 560,123 | +1.22(+4.17%) |
Jun 27, 2011 | 28.18 | 29.28 | 27.98 | 29.23 | 381,848 | +0.98(+3.46%) |
Jun 24, 2011 | 28.29 | 28.34 | 27.94 | 28.26 | 428,470 | +0.03(+0.12%) |
Jun 23, 2011 | 27.60 | 28.22 | 27.41 | 28.22 | 352,114 | +0.36(+1.31%) |
Jun 22, 2011 | 27.56 | 28.10 | 27.42 | 27.86 | 302,440 | +0.14(+0.51%) |
Jun 21, 2011 | 27.25 | 27.76 | 27.05 | 27.72 | 360,513 | +0.54(+1.98%) |
Jun 20, 2011 | 26.85 | 27.21 | 26.08 | 27.18 | 296,067 | +0.71(+2.69%) |
Jun 17, 2011 | 26.11 | 26.75 | 25.93 | 26.47 | 512,979 | +0.47(+1.82%) |
Jun 16, 2011 | 25.82 | 26.40 | 25.65 | 25.99 | 218,496 | +0.15(+0.58%) |
Jun 15, 2011 | 26.01 | 26.23 | 25.64 | 25.84 | 203,732 | -0.38(-1.45%) |
Jun 14, 2011 | 25.83 | 26.28 | 25.63 | 26.23 | 270,651 | +0.67(+2.63%) |
Jun 13, 2011 | 25.18 | 25.75 | 25.18 | 25.55 | 295,729 | +0.45(+1.78%) |
Jun 10, 2011 | 25.21 | 25.44 | 24.39 | 25.11 | 342,426 | -0.28(-1.11%) |
Jun 09, 2011 | 25.14 | 25.94 | 24.95 | 25.39 | 267,450 | +0.31(+1.22%) |
Jun 08, 2011 | 25.44 | 25.73 | 25.05 | 25.08 | 193,793 | -0.49(-1.91%) |
Jun 07, 2011 | 25.65 | 26.28 | 25.55 | 25.57 | 227,132 | -0.09(-0.36%) |
Jun 06, 2011 | 25.98 | 26.18 | 25.64 | 25.66 | 299,955 | -0.53(-2.03%) |
Jun 03, 2011 | 25.70 | 26.38 | 25.63 | 26.19 | 406,291 | +0.06(+0.22%) |
May 24, 2011 | 26.21 | 26.42 | 26.03 | 26.13 | 308,540 | +0.08(+0.32%) |
May 23, 2011 | 25.23 | 26.55 | 24.75 | 26.05 | 317,746 | +0.55(+2.17%) |
May 20, 2011 | 26.36 | 26.47 | 25.29 | 25.50 | 357,205 | -0.98(-3.71%) |
May 19, 2011 | 26.87 | 26.87 | 26.33 | 26.48 | 370,558 | -0.33(-1.23%) |
May 18, 2011 | 26.46 | 26.87 | 25.23 | 26.81 | 491,261 | +0.48(+1.82%) |
May 17, 2011 | 23.99 | 27.10 | 23.73 | 26.33 | 1,245,596 | +2.12(+8.78%) |
May 16, 2011 | 24.52 | 24.82 | 24.08 | 24.21 | 730,591 | -0.52(-2.12%) |
May 13, 2011 | 25.88 | 25.88 | 24.70 | 24.73 | 347,557 | -1.11(-4.30%) |
May 12, 2011 | 25.22 | 25.94 | 25.09 | 25.85 | 282,289 | +0.52(+2.06%) |
May 11, 2011 | 25.68 | 25.68 | 25.29 | 25.32 | 277,242 | -0.40(-1.54%) |
May 10, 2011 | 25.47 | 25.75 | 25.25 | 25.72 | 324,512 | +0.33(+1.30%) |
May 09, 2011 | 25.17 | 25.42 | 25.08 | 25.39 | 265,390 | +0.12(+0.46%) |
May 06, 2011 | 25.12 | 25.75 | 24.76 | 25.27 | 485,429 | +0.47(+1.90%) |
May 05, 2011 | 24.00 | 24.95 | 24.00 | 24.80 | 616,946 | +0.64(+2.67%) |
May 04, 2011 | 24.11 | 24.32 | 23.80 | 24.16 | 346,348 | -0.01(-0.03%) |
May 03, 2011 | 24.31 | 24.52 | 24.08 | 24.17 | 245,963 | -0.26(-1.08%) |
May 02, 2011 | 24.41 | 25.18 | 24.25 | 24.43 | 337,278 | -0.69(-2.73%) |
Apr 29, 2011 | 25.09 | 25.41 | 25.04 | 25.12 | 290,444 | -0.04(-0.16%) |
Apr 28, 2011 | 24.89 | 25.61 | 24.89 | 25.16 | 340,843 | +0.17(+0.66%) |
Apr 27, 2011 | 24.93 | 25.27 | 24.71 | 24.99 | 747,005 | +0.03(+0.13%) |
Apr 26, 2011 | 24.97 | 25.05 | 24.14 | 24.96 | 1,363,490 | -0.01(-0.03%) |
Apr 25, 2011 | 25.93 | 26.12 | 24.94 | 24.97 | 922,032 | -1.24(-4.73%) |
Apr 21, 2011 | 26.75 | 26.75 | 26.13 | 26.21 | 383,130 | -0.40(-1.49%) |
Apr 20, 2011 | 26.01 | 26.61 | 26.01 | 26.61 | 266,213 | +0.81(+3.14%) |
Apr 19, 2011 | 26.18 | 26.30 | 25.74 | 25.80 | 212,465 | -0.17(-0.67%) |
Apr 18, 2011 | 26.09 | 26.35 | 25.81 | 25.97 | 287,237 | -0.33(-1.26%) |
Apr 15, 2011 | 26.28 | 26.39 | 26.05 | 26.30 | 204,802 | +0.02(+0.09%) |
Apr 14, 2011 | 26.09 | 26.37 | 25.95 | 26.28 | 369,456 | -0.09(-0.35%) |
Apr 13, 2011 | 26.82 | 26.99 | 26.22 | 26.37 | 368,409 | -0.43(-1.60%) |
Apr 12, 2011 | 26.34 | 26.90 | 26.29 | 26.80 | 613,014 | +0.28(+1.06%) |
Apr 11, 2011 | 26.52 | 26.67 | 26.33 | 26.52 | 1,118,761 | -0.12(-0.47%) |
Apr 08, 2011 | 27.57 | 27.57 | 26.37 | 26.64 | 277,695 | -0.69(-2.51%) |
Apr 07, 2011 | 27.70 | 27.97 | 27.19 | 27.33 | 302,675 | -0.37(-1.34%) |
Apr 06, 2011 | 28.17 | 28.17 | 27.37 | 27.70 | 291,272 | -0.26(-0.95%) |
Apr 05, 2011 | 27.49 | 28.19 | 27.30 | 27.96 | 286,287 | +0.40(+1.44%) |
Apr 04, 2011 | 27.94 | 27.95 | 27.47 | 27.57 | 233,370 | -0.25(-0.89%) |
Apr 01, 2011 | 27.46 | 27.92 | 27.28 | 27.81 | 243,944 | +0.55(+2.00%) |
Mar 31, 2011 | 27.52 | 27.52 | 26.91 | 27.27 | 218,802 | -0.34(-1.23%) |
Mar 30, 2011 | 26.93 | 27.63 | 26.61 | 27.61 | 283,405 | +0.80(+2.99%) |
Mar 29, 2011 | 26.20 | 26.93 | 25.99 | 26.80 | 273,948 | +0.66(+2.53%) |
Mar 28, 2011 | 26.38 | 26.64 | 25.93 | 26.14 | 280,759 | -0.13(-0.50%) |
Mar 25, 2011 | 26.16 | 26.92 | 26.08 | 26.28 | 265,799 | +0.16(+0.60%) |
Mar 24, 2011 | 26.40 | 26.67 | 26.06 | 26.12 | 378,891 | -0.11(-0.41%) |
Mar 23, 2011 | 25.88 | 26.36 | 25.65 | 26.23 | 289,565 | +0.34(+1.31%) |
Mar 22, 2011 | 26.23 | 26.23 | 25.69 | 25.89 | 372,398 | -0.26(-0.98%) |
Mar 21, 2011 | 26.09 | 26.25 | 25.67 | 26.14 | 260,555 | +0.27(+1.05%) |
Mar 18, 2011 | 25.93 | 26.30 | 25.57 | 25.87 | 1,227,271 | +0.14(+0.55%) |
Mar 17, 2011 | 26.37 | 26.46 | 25.71 | 25.73 | 288,252 | -0.29(-1.11%) |
Mar 16, 2011 | 26.07 | 26.41 | 25.78 | 26.02 | 328,282 | -0.21(-0.79%) |
Mar 15, 2011 | 25.30 | 26.47 | 25.30 | 26.23 | 403,615 | +0.26(+0.99%) |
Mar 14, 2011 | 25.51 | 26.09 | 25.51 | 25.97 | 422,723 | +0.18(+0.71%) |
Mar 11, 2011 | 25.61 | 26.04 | 25.26 | 25.79 | 374,559 | +0.11(+0.42%) |
Mar 10, 2011 | 26.21 | 26.37 | 25.56 | 25.68 | 282,484 | -0.79(-3.00%) |
Mar 09, 2011 | 26.71 | 26.81 | 26.22 | 26.47 | 318,418 | -0.16(-0.59%) |
Mar 08, 2011 | 26.52 | 26.93 | 26.04 | 26.63 | 217,117 | +0.03(+0.12%) |
Mar 07, 2011 | 26.63 | 26.95 | 26.10 | 26.60 | 436,575 | -0.07(-0.25%) |
Mar 04, 2011 | 27.89 | 27.98 | 26.46 | 26.66 | 417,423 | -1.14(-4.10%) |
Mar 03, 2011 | 26.75 | 27.88 | 26.72 | 27.80 | 481,841 | +1.59(+6.07%) |
Mar 02, 2011 | 25.94 | 26.63 | 25.75 | 26.21 | 301,522 | +0.23(+0.89%) |