Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 31.44 | 31.48 | 31.01 | 31.20 | 277,600 | -0.03(-0.09%) |
Jan 30, 2012 | 31.21 | 31.32 | 30.97 | 31.23 | 504,382 | -0.22(-0.70%) |
Jan 27, 2012 | 31.17 | 31.47 | 31.14 | 31.44 | 601,234 | +0.15(+0.49%) |
Jan 26, 2012 | 31.62 | 31.62 | 31.14 | 31.29 | 464,742 | -0.12(-0.38%) |
Jan 25, 2012 | 31.13 | 31.48 | 30.94 | 31.41 | 1,227,081 | +0.26(+0.84%) |
Jan 24, 2012 | 30.76 | 31.20 | 30.58 | 31.15 | 363,901 | +0.21(+0.68%) |
Jan 23, 2012 | 31.04 | 31.23 | 30.73 | 30.94 | 413,619 | -0.08(-0.25%) |
Jan 20, 2012 | 30.91 | 31.10 | 30.78 | 31.02 | 286,006 | +0.12(+0.40%) |
Jan 19, 2012 | 30.87 | 30.97 | 30.67 | 30.89 | 569,310 | +0.17(+0.54%) |
Jan 18, 2012 | 30.15 | 30.73 | 30.07 | 30.73 | 414,379 | +0.59(+1.97%) |
Jan 17, 2012 | 30.47 | 30.52 | 30.07 | 30.14 | 388,934 | +0.02(+0.07%) |
Jan 13, 2012 | 30.11 | 30.23 | 29.84 | 30.11 | 245,592 | -0.29(-0.97%) |
Jan 12, 2012 | 30.31 | 30.45 | 29.94 | 30.41 | 4,962,629 | +0.22(+0.73%) |
Jan 11, 2012 | 29.93 | 30.26 | 29.87 | 30.19 | 194,114 | +0.13(+0.44%) |
Jan 10, 2012 | 29.98 | 30.13 | 29.93 | 30.06 | 267,119 | +0.48(+1.61%) |
Jan 09, 2012 | 29.65 | 29.66 | 29.32 | 29.58 | 346,478 | +0.07(+0.25%) |
Jan 06, 2012 | 29.50 | 29.71 | 29.28 | 29.51 | 303,443 | -0.10(-0.32%) |
Jan 05, 2012 | 29.13 | 29.71 | 28.85 | 29.60 | 708,196 | +0.22(+0.75%) |
Jan 04, 2012 | 29.46 | 29.51 | 29.18 | 29.38 | 1,131,911 | +0.47(+1.62%) |
Dec 30, 2011 | 29.11 | 29.31 | 28.91 | 28.91 | 301,602 | -0.28(-0.95%) |
Dec 29, 2011 | 28.97 | 29.27 | 28.88 | 29.19 | 496,991 | +0.42(+1.45%) |
Dec 28, 2011 | 29.43 | 29.43 | 28.75 | 28.77 | 200,436 | -0.63(-2.16%) |
Dec 27, 2011 | 29.14 | 29.57 | 29.08 | 29.41 | 483,105 | +0.11(+0.37%) |
Dec 23, 2011 | 29.36 | 29.36 | 29.12 | 29.30 | 781,576 | +0.36(+1.26%) |
Dec 21, 2011 | 28.50 | 29.04 | 28.36 | 28.93 | 1,229,557 | +0.35(+1.23%) |
Dec 20, 2011 | 27.98 | 28.64 | 27.95 | 28.58 | 179,258 | +1.21(+4.43%) |
Dec 19, 2011 | 28.14 | 28.27 | 27.31 | 27.37 | 562,674 | -0.54(-1.92%) |
Dec 16, 2011 | 27.88 | 28.29 | 27.68 | 27.91 | 214,699 | +0.24(+0.88%) |
Dec 15, 2011 | 27.74 | 27.77 | 27.43 | 27.66 | 260,634 | +0.38(+1.38%) |
Dec 14, 2011 | 27.50 | 27.64 | 27.28 | 27.29 | 131,730 | -0.40(-1.46%) |
Dec 13, 2011 | 28.45 | 28.57 | 27.54 | 27.69 | 390,052 | -0.47(-1.67%) |
Dec 12, 2011 | 28.18 | 28.36 | 27.84 | 28.16 | 252,547 | -0.43(-1.50%) |
Dec 09, 2011 | 27.72 | 28.74 | 27.70 | 28.59 | 213,899 | +0.88(+3.19%) |
Dec 08, 2011 | 28.39 | 28.43 | 27.65 | 27.71 | 285,368 | -0.97(-3.38%) |
Dec 07, 2011 | 28.48 | 28.73 | 28.01 | 28.68 | 180,082 | +0.02(+0.09%) |
Dec 06, 2011 | 28.65 | 28.86 | 28.44 | 28.65 | 143,083 | +0.03(+0.12%) |
Dec 05, 2011 | 28.75 | 28.91 | 28.45 | 28.62 | 468,156 | +0.40(+1.42%) |
Dec 02, 2011 | 28.44 | 28.72 | 28.17 | 28.22 | 344,435 | +0.12(+0.44%) |
Dec 01, 2011 | 28.23 | 28.47 | 28.05 | 28.10 | 288,001 | -0.24(-0.86%) |
Nov 30, 2011 | 27.73 | 28.34 | 27.66 | 28.34 | 392,341 | +1.65(+6.17%) |
Nov 29, 2011 | 26.73 | 26.86 | 26.49 | 26.69 | 185,066 | -0.02(-0.06%) |
Nov 28, 2011 | 26.51 | 26.74 | 26.39 | 26.71 | 348,464 | +1.16(+4.55%) |
Nov 25, 2011 | 25.64 | 26.10 | 25.55 | 25.55 | 515,737 | -0.33(-1.29%) |
Nov 23, 2011 | 26.40 | 26.46 | 25.83 | 25.88 | 213,543 | -0.84(-3.13%) |
Nov 22, 2011 | 26.87 | 27.05 | 26.57 | 26.72 | 846,554 | -0.21(-0.77%) |
Nov 21, 2011 | 27.07 | 27.19 | 26.75 | 26.92 | 418,711 | -0.71(-2.58%) |
Nov 18, 2011 | 27.57 | 27.76 | 27.36 | 27.64 | 148,590 | +0.15(+0.54%) |
Nov 17, 2011 | 27.79 | 28.04 | 27.33 | 27.49 | 607,489 | -0.37(-1.32%) |
Nov 16, 2011 | 27.97 | 28.53 | 27.80 | 27.86 | 490,989 | -0.45(-1.60%) |
Nov 15, 2011 | 27.76 | 28.46 | 27.64 | 28.31 | 140,690 | +0.37(+1.31%) |
Nov 14, 2011 | 28.26 | 28.35 | 27.74 | 27.94 | 187,575 | -0.47(-1.67%) |
Nov 11, 2011 | 27.98 | 28.46 | 27.97 | 28.42 | 93,489 | +0.77(+2.77%) |
Nov 10, 2011 | 27.78 | 27.88 | 27.32 | 27.65 | 209,191 | +0.28(+1.04%) |
Nov 09, 2011 | 27.92 | 28.11 | 27.34 | 27.37 | 361,879 | -1.36(-4.73%) |
Nov 08, 2011 | 28.56 | 28.77 | 27.93 | 28.72 | 325,422 | +0.40(+1.41%) |
Nov 07, 2011 | 28.24 | 28.38 | 27.71 | 28.32 | 1,041,169 | +0.06(+0.20%) |
Nov 04, 2011 | 28.25 | 28.36 | 27.94 | 28.27 | 427,530 | -0.28(-0.98%) |
Nov 03, 2011 | 28.22 | 28.58 | 27.47 | 28.55 | 289,906 | +0.73(+2.63%) |
Nov 02, 2011 | 27.60 | 27.86 | 27.32 | 27.82 | 372,722 | +0.65(+2.40%) |
Nov 01, 2011 | 27.21 | 27.77 | 27.02 | 27.16 | 748,099 | -1.00(-3.54%) |
Oct 31, 2011 | 28.47 | 28.73 | 28.16 | 28.16 | 231,741 | -0.79(-2.74%) |
Oct 28, 2011 | 29.04 | 29.26 | 28.83 | 28.95 | 357,995 | -0.16(-0.55%) |
Oct 27, 2011 | 28.55 | 29.33 | 28.40 | 29.12 | 408,643 | +1.49(+5.41%) |
Oct 26, 2011 | 27.58 | 27.77 | 26.89 | 27.62 | 281,167 | +0.54(+2.01%) |
Oct 25, 2011 | 27.78 | 27.78 | 27.07 | 27.08 | 402,442 | -0.89(-3.17%) |
Oct 24, 2011 | 27.26 | 28.00 | 27.21 | 27.96 | 293,513 | +0.80(+2.93%) |
Oct 21, 2011 | 26.92 | 27.18 | 26.75 | 27.17 | 119,001 | +0.60(+2.27%) |
Oct 20, 2011 | 26.45 | 26.59 | 25.83 | 26.57 | 151,191 | +0.17(+0.64%) |
Oct 19, 2011 | 26.85 | 27.04 | 26.32 | 26.40 | 128,991 | -0.49(-1.81%) |
Oct 18, 2011 | 26.23 | 27.09 | 25.77 | 26.88 | 459,824 | +0.90(+3.48%) |
Oct 17, 2011 | 26.67 | 26.68 | 25.95 | 25.98 | 229,596 | -0.93(-3.45%) |
Oct 14, 2011 | 26.76 | 26.98 | 26.46 | 26.91 | 108,146 | +0.45(+1.72%) |
Oct 13, 2011 | 26.38 | 26.57 | 26.07 | 26.45 | 340,900 | -0.11(-0.40%) |
Oct 12, 2011 | 26.36 | 26.83 | 26.29 | 26.56 | 231,275 | +0.43(+1.66%) |
Oct 11, 2011 | 25.75 | 26.25 | 25.68 | 26.13 | 287,838 | +0.13(+0.49%) |
Oct 10, 2011 | 25.42 | 26.00 | 25.38 | 26.00 | 267,497 | +1.09(+4.39%) |
Oct 07, 2011 | 25.67 | 25.75 | 24.80 | 24.91 | 687,200 | -0.71(-2.75%) |
Oct 06, 2011 | 25.39 | 25.65 | 25.27 | 25.61 | 265,352 | +0.54(+2.16%) |
Oct 05, 2011 | 24.83 | 25.23 | 24.48 | 25.07 | 672,022 | +0.26(+1.05%) |
Oct 04, 2011 | 22.93 | 24.82 | 22.91 | 24.81 | 661,194 | +1.63(+7.03%) |
Oct 03, 2011 | 24.43 | 24.68 | 23.16 | 23.18 | 2,941,322 | -1.23(-5.05%) |
Sep 30, 2011 | 24.62 | 25.05 | 24.38 | 24.42 | 675,940 | -0.70(-2.79%) |
Sep 29, 2011 | 25.09 | 25.23 | 24.41 | 25.12 | 893,699 | +0.55(+2.23%) |
Sep 28, 2011 | 25.49 | 25.62 | 24.52 | 24.57 | 222,561 | -0.88(-3.47%) |
Sep 27, 2011 | 25.51 | 26.10 | 25.28 | 25.45 | 311,415 | +0.50(+1.98%) |
Sep 26, 2011 | 24.64 | 24.96 | 24.21 | 24.96 | 241,804 | +0.58(+2.39%) |
Sep 23, 2011 | 24.04 | 24.59 | 24.03 | 24.37 | 278,300 | +0.24(+0.99%) |
Sep 22, 2011 | 24.01 | 24.54 | 23.73 | 24.14 | 1,065,526 | -0.63(-2.55%) |
Sep 21, 2011 | 25.77 | 25.95 | 24.77 | 24.77 | 144,180 | -1.07(-4.15%) |
Sep 20, 2011 | 26.36 | 26.62 | 25.84 | 25.84 | 202,407 | -0.40(-1.52%) |
Sep 19, 2011 | 26.22 | 26.50 | 26.00 | 26.24 | 159,794 | -0.53(-1.96%) |
Sep 16, 2011 | 26.84 | 27.01 | 26.57 | 26.77 | 215,875 | -0.01(-0.03%) |
Sep 15, 2011 | 26.63 | 26.79 | 26.24 | 26.77 | 163,306 | +0.39(+1.48%) |
Sep 14, 2011 | 26.17 | 26.72 | 25.64 | 26.38 | 163,411 | +0.46(+1.79%) |
Sep 13, 2011 | 25.68 | 26.01 | 25.49 | 25.92 | 369,056 | +0.36(+1.41%) |
Sep 12, 2011 | 24.82 | 25.56 | 24.77 | 25.56 | 395,542 | +0.23(+0.89%) |
Sep 09, 2011 | 25.79 | 25.89 | 25.08 | 25.33 | 265,285 | -0.75(-2.87%) |
Sep 08, 2011 | 26.43 | 26.72 | 25.98 | 26.08 | 175,966 | -0.53(-2.01%) |
Sep 07, 2011 | 26.03 | 26.64 | 25.91 | 26.61 | 318,744 | +1.03(+4.01%) |
Sep 06, 2011 | 24.77 | 25.61 | 24.68 | 25.59 | 465,582 | -0.08(-0.32%) |
Sep 02, 2011 | 26.07 | 26.26 | 25.56 | 25.67 | 211,345 | -1.02(-3.83%) |
Sep 01, 2011 | 27.32 | 27.66 | 26.54 | 26.69 | 244,843 | -0.61(-2.23%) |
Aug 31, 2011 | 27.45 | 27.69 | 27.07 | 27.30 | 327,984 | +0.00(+0.00%) |
Aug 30, 2011 | 27.05 | 27.49 | 26.65 | 27.30 | 213,412 | +0.11(+0.39%) |
Aug 29, 2011 | 26.29 | 27.22 | 26.29 | 27.19 | 219,918 | +1.28(+4.93%) |
Aug 26, 2011 | 25.30 | 26.04 | 24.90 | 25.92 | 450,218 | +0.47(+1.86%) |
Aug 25, 2011 | 26.26 | 26.50 | 25.34 | 25.44 | 210,445 | -0.61(-2.33%) |
Aug 24, 2011 | 25.64 | 26.22 | 25.46 | 26.05 | 269,668 | +0.40(+1.57%) |
Aug 23, 2011 | 24.67 | 25.65 | 24.46 | 25.65 | 188,898 | +1.11(+4.54%) |
Aug 22, 2011 | 25.22 | 25.22 | 24.32 | 24.54 | 1,041,068 | +0.00(+0.00%) |
Aug 19, 2011 | 24.40 | 25.30 | 24.39 | 24.54 | 278,314 | -0.42(-1.70%) |
Aug 18, 2011 | 25.55 | 25.62 | 24.76 | 24.96 | 477,076 | -1.44(-5.46%) |
Aug 17, 2011 | 26.55 | 26.77 | 26.18 | 26.40 | 150,559 | +0.00(+0.00%) |
Aug 16, 2011 | 26.37 | 26.70 | 26.12 | 26.40 | 413,736 | -0.38(-1.41%) |
Aug 15, 2011 | 26.33 | 26.80 | 26.29 | 26.78 | 252,472 | +0.71(+2.74%) |
Aug 12, 2011 | 26.28 | 26.46 | 25.77 | 26.06 | 377,544 | +0.08(+0.30%) |
Aug 11, 2011 | 24.91 | 26.40 | 24.77 | 25.99 | 550,945 | +1.22(+4.94%) |
Aug 10, 2011 | 25.42 | 25.82 | 24.70 | 24.76 | 622,943 | -1.47(-5.59%) |
Aug 09, 2011 | 26.79 | 26.24 | 24.00 | 26.23 | 1,197,353 | +1.57(+6.36%) |
Aug 08, 2011 | 26.00 | 26.82 | 24.65 | 24.66 | 1,309,902 | -2.29(-8.51%) |
Aug 05, 2011 | 27.66 | 27.77 | 26.34 | 26.95 | 688,254 | -0.40(-1.47%) |
Aug 04, 2011 | 28.38 | 28.47 | 27.35 | 27.35 | 743,298 | -1.46(-5.06%) |
Aug 03, 2011 | 28.64 | 28.87 | 27.97 | 28.81 | 869,889 | +0.14(+0.47%) |
Aug 02, 2011 | 29.35 | 29.69 | 28.62 | 28.68 | 593,213 | -0.88(-2.96%) |
Aug 01, 2011 | 30.01 | 30.07 | 29.27 | 29.55 | 405,994 | -0.11(-0.39%) |
Jul 29, 2011 | 29.26 | 29.83 | 29.14 | 29.67 | 580,120 | +0.00(+0.00%) |
Jul 28, 2011 | 29.68 | 30.07 | 29.61 | 29.67 | 837,579 | -0.05(-0.17%) |
Jul 27, 2011 | 30.36 | 30.36 | 29.67 | 29.72 | 514,940 | -0.81(-2.64%) |
Jul 26, 2011 | 30.73 | 30.78 | 30.46 | 30.52 | 198,676 | -0.26(-0.84%) |
Jul 25, 2011 | 30.71 | 31.03 | 30.64 | 30.78 | 203,177 | -0.31(-1.00%) |
Jul 22, 2011 | 31.15 | 31.16 | 31.08 | 31.09 | 218,543 | -0.13(-0.42%) |
Jul 21, 2011 | 30.96 | 31.28 | 30.88 | 31.22 | 254,282 | +0.42(+1.37%) |
Jul 20, 2011 | 30.87 | 30.87 | 30.65 | 30.80 | 245,999 | -0.04(-0.12%) |
Jul 19, 2011 | 30.44 | 30.87 | 30.44 | 30.84 | 270,123 | +0.61(+2.01%) |
Jul 18, 2011 | 30.50 | 30.55 | 30.05 | 30.23 | 249,093 | -0.42(-1.38%) |
Jul 15, 2011 | 30.58 | 30.72 | 30.45 | 30.65 | 176,670 | +0.17(+0.57%) |
Jul 14, 2011 | 31.05 | 31.12 | 30.46 | 30.48 | 188,752 | -0.48(-1.54%) |
Jul 13, 2011 | 30.89 | 31.26 | 30.84 | 30.96 | 327,363 | +0.19(+0.61%) |
Jul 12, 2011 | 30.65 | 31.03 | 30.65 | 30.77 | 426,335 | -0.04(-0.13%) |
Jul 11, 2011 | 30.95 | 31.17 | 30.74 | 30.81 | 180,343 | -0.59(-1.87%) |
Jul 08, 2011 | 31.22 | 31.42 | 31.12 | 31.40 | 237,283 | -0.25(-0.78%) |
Jul 07, 2011 | 31.45 | 31.77 | 31.39 | 31.64 | 473,391 | +0.46(+1.48%) |
Jul 06, 2011 | 31.03 | 31.25 | 30.95 | 31.18 | 436,298 | +0.09(+0.29%) |
Jul 05, 2011 | 31.09 | 31.15 | 30.88 | 31.09 | 600,026 | +0.07(+0.21%) |
Jul 01, 2011 | 30.54 | 31.10 | 30.49 | 31.03 | 597,993 | +0.51(+1.68%) |
Jun 30, 2011 | 30.32 | 30.56 | 30.21 | 30.51 | 380,920 | +0.33(+1.10%) |
Jun 29, 2011 | 30.12 | 30.23 | 29.88 | 30.18 | 521,113 | +0.18(+0.60%) |
Jun 28, 2011 | 29.68 | 30.00 | 29.63 | 30.00 | 204,323 | +0.40(+1.36%) |
Jun 27, 2011 | 29.33 | 29.65 | 29.26 | 29.60 | 322,653 | +0.23(+0.80%) |
Jun 24, 2011 | 29.60 | 29.71 | 29.25 | 29.36 | 140,867 | -0.18(-0.62%) |
Jun 23, 2011 | 29.20 | 29.63 | 28.92 | 29.55 | 270,479 | -0.02(-0.06%) |
Jun 22, 2011 | 29.61 | 29.93 | 29.56 | 29.56 | 231,486 | -0.19(-0.65%) |
Jun 21, 2011 | 29.52 | 29.80 | 29.45 | 29.76 | 201,760 | +0.46(+1.57%) |
Jun 20, 2011 | 29.23 | 29.30 | 29.17 | 29.30 | 147,610 | +0.28(+0.97%) |
Jun 17, 2011 | 29.17 | 29.31 | 28.89 | 29.02 | 177,436 | +0.10(+0.34%) |
Jun 16, 2011 | 28.77 | 29.14 | 28.63 | 28.92 | 413,623 | +0.14(+0.47%) |
Jun 15, 2011 | 28.96 | 29.12 | 28.66 | 28.78 | 173,195 | -0.43(-1.49%) |
Jun 14, 2011 | 28.86 | 29.32 | 28.84 | 29.22 | 188,416 | +0.60(+2.11%) |
Jun 13, 2011 | 28.68 | 28.83 | 28.47 | 28.61 | 566,749 | -0.04(-0.12%) |
Jun 10, 2011 | 28.88 | 28.92 | 28.51 | 28.65 | 338,235 | -0.40(-1.37%) |
Jun 09, 2011 | 29.03 | 29.20 | 28.93 | 29.05 | 266,704 | +0.08(+0.27%) |
Jun 08, 2011 | 29.14 | 29.24 | 28.93 | 28.97 | 1,123,290 | -0.26(-0.90%) |
Jun 07, 2011 | 29.36 | 29.50 | 29.23 | 29.23 | 286,622 | +0.03(+0.11%) |
Jun 06, 2011 | 29.49 | 29.60 | 29.17 | 29.20 | 298,451 | -0.34(-1.15%) |
Jun 03, 2011 | 29.56 | 29.84 | 29.52 | 29.54 | 313,721 | -0.16(-0.54%) |
May 24, 2011 | 29.90 | 29.97 | 29.65 | 29.70 | 305,538 | -0.16(-0.54%) |
May 23, 2011 | 29.89 | 30.04 | 29.77 | 29.86 | 307,842 | -0.51(-1.67%) |
May 20, 2011 | 30.50 | 30.56 | 30.18 | 30.37 | 130,134 | -0.25(-0.81%) |
May 19, 2011 | 30.70 | 30.75 | 30.35 | 30.62 | 175,840 | +0.08(+0.27%) |
May 18, 2011 | 30.22 | 30.54 | 30.17 | 30.53 | 117,583 | +0.33(+1.10%) |
May 17, 2011 | 30.09 | 30.28 | 30.02 | 30.20 | 249,150 | -0.09(-0.28%) |
May 16, 2011 | 30.50 | 30.79 | 30.29 | 30.29 | 266,396 | -0.39(-1.27%) |
May 13, 2011 | 31.14 | 31.21 | 30.62 | 30.68 | 114,947 | -0.45(-1.44%) |
May 12, 2011 | 30.74 | 31.22 | 30.60 | 31.12 | 208,112 | +0.24(+0.76%) |
May 11, 2011 | 31.36 | 31.36 | 30.75 | 30.89 | 164,436 | -0.53(-1.68%) |
May 10, 2011 | 30.99 | 31.42 | 30.99 | 31.42 | 173,068 | +0.59(+1.93%) |
May 09, 2011 | 30.55 | 30.89 | 30.49 | 30.82 | 136,379 | +0.21(+0.70%) |
May 06, 2011 | 30.85 | 30.98 | 30.47 | 30.61 | 190,270 | +0.11(+0.38%) |
May 05, 2011 | 30.43 | 30.94 | 30.36 | 30.50 | 258,255 | -0.16(-0.51%) |
May 04, 2011 | 31.00 | 31.02 | 30.50 | 30.65 | 163,065 | -0.33(-1.05%) |
May 03, 2011 | 31.19 | 31.31 | 30.79 | 30.98 | 207,531 | -0.27(-0.87%) |
May 02, 2011 | 31.28 | 31.30 | 31.22 | 31.25 | 311,385 | -0.32(-1.00%) |
Apr 29, 2011 | 31.56 | 31.66 | 31.46 | 31.56 | 135,051 | +0.02(+0.05%) |
Apr 28, 2011 | 31.39 | 31.55 | 31.32 | 31.55 | 180,787 | +0.11(+0.35%) |
Apr 27, 2011 | 31.27 | 31.45 | 31.22 | 31.44 | 196,659 | +0.21(+0.68%) |
Apr 26, 2011 | 30.95 | 31.37 | 30.90 | 31.22 | 239,684 | +0.37(+1.19%) |
Apr 25, 2011 | 30.93 | 30.96 | 30.72 | 30.86 | 414,131 | -0.08(-0.26%) |
Apr 21, 2011 | 30.91 | 30.95 | 30.74 | 30.94 | 140,076 | +0.19(+0.63%) |
Apr 20, 2011 | 30.66 | 30.79 | 30.56 | 30.74 | 213,598 | +0.53(+1.75%) |
Apr 19, 2011 | 30.30 | 30.45 | 30.06 | 30.22 | 397,570 | -0.02(-0.08%) |
Apr 18, 2011 | 30.25 | 30.29 | 30.02 | 30.24 | 301,602 | -0.45(-1.46%) |
Apr 15, 2011 | 30.46 | 30.69 | 30.29 | 30.69 | 211,800 | +0.27(+0.90%) |
Apr 14, 2011 | 30.04 | 30.42 | 30.01 | 30.41 | 114,650 | +0.15(+0.48%) |
Apr 13, 2011 | 30.54 | 30.54 | 30.10 | 30.27 | 225,810 | -0.15(-0.48%) |
Apr 12, 2011 | 30.61 | 30.75 | 30.39 | 30.41 | 163,641 | -0.39(-1.28%) |
Apr 11, 2011 | 31.06 | 31.13 | 30.68 | 30.81 | 139,464 | -0.26(-0.83%) |
Apr 08, 2011 | 31.52 | 31.63 | 30.95 | 31.06 | 145,972 | -0.39(-1.25%) |
Apr 07, 2011 | 31.66 | 31.76 | 31.39 | 31.46 | 107,404 | -0.20(-0.62%) |
Apr 06, 2011 | 31.64 | 31.79 | 31.57 | 31.65 | 167,728 | +0.16(+0.52%) |
Apr 05, 2011 | 31.37 | 31.73 | 31.33 | 31.49 | 323,924 | +0.04(+0.13%) |
Apr 04, 2011 | 31.36 | 31.49 | 31.34 | 31.45 | 192,696 | +0.14(+0.43%) |
Apr 01, 2011 | 31.44 | 31.52 | 31.24 | 31.31 | 979,023 | +0.08(+0.26%) |
Mar 31, 2011 | 30.99 | 31.23 | 30.99 | 31.23 | 106,970 | +0.21(+0.67%) |
Mar 30, 2011 | 30.81 | 31.10 | 30.75 | 31.02 | 278,303 | +0.35(+1.14%) |
Mar 29, 2011 | 30.41 | 30.70 | 30.27 | 30.68 | 194,214 | +0.27(+0.88%) |
Mar 28, 2011 | 30.56 | 30.68 | 30.40 | 30.41 | 694,838 | -0.11(-0.38%) |
Mar 25, 2011 | 30.45 | 30.85 | 30.33 | 30.52 | 203,727 | +0.26(+0.86%) |
Mar 24, 2011 | 30.28 | 30.37 | 30.01 | 30.26 | 377,870 | +0.13(+0.43%) |
Mar 23, 2011 | 30.04 | 30.20 | 29.72 | 30.13 | 186,682 | -0.02(-0.08%) |
Mar 22, 2011 | 30.28 | 30.40 | 30.09 | 30.16 | 107,908 | -0.10(-0.34%) |
Mar 21, 2011 | 30.23 | 30.26 | 30.10 | 30.26 | 240,112 | +0.63(+2.11%) |
Mar 18, 2011 | 29.57 | 29.69 | 29.53 | 29.63 | 130,618 | +0.37(+1.27%) |
Mar 17, 2011 | 29.55 | 29.56 | 29.25 | 29.26 | 603,113 | +0.14(+0.49%) |
Mar 16, 2011 | 29.38 | 29.57 | 29.02 | 29.12 | 663,824 | -0.38(-1.28%) |
Mar 15, 2011 | 29.38 | 29.69 | 29.33 | 29.49 | 237,622 | -0.34(-1.12%) |
Mar 14, 2011 | 29.64 | 29.94 | 29.48 | 29.83 | 340,705 | -0.11(-0.37%) |
Mar 11, 2011 | 29.66 | 30.10 | 29.62 | 29.94 | 408,619 | +0.02(+0.08%) |
Mar 10, 2011 | 30.38 | 30.38 | 29.83 | 29.92 | 373,328 | -0.81(-2.63%) |
Mar 09, 2011 | 30.69 | 30.86 | 30.57 | 30.73 | 324,993 | +0.01(+0.05%) |
Mar 08, 2011 | 30.18 | 30.84 | 30.00 | 30.71 | 349,079 | +0.56(+1.85%) |
Mar 07, 2011 | 30.73 | 30.73 | 29.92 | 30.15 | 555,571 | -0.49(-1.60%) |
Mar 04, 2011 | 30.81 | 30.82 | 30.30 | 30.64 | 170,050 | -0.17(-0.56%) |
Mar 03, 2011 | 30.37 | 30.93 | 30.37 | 30.82 | 184,723 | +0.71(+2.35%) |
Mar 02, 2011 | 29.95 | 30.25 | 29.85 | 30.11 | 447,134 | +0.08(+0.26%) |
Mar 01, 2011 | 30.65 | 30.75 | 29.94 | 30.03 | 234,325 | -0.53(-1.73%) |
Feb 28, 2011 | 30.64 | 30.72 | 30.37 | 30.56 | 167,020 | +0.05(+0.17%) |
Feb 25, 2011 | 29.96 | 30.50 | 29.95 | 30.50 | 180,907 | +0.67(+2.25%) |
Feb 24, 2011 | 29.70 | 29.98 | 29.50 | 29.83 | 275,295 | +0.13(+0.44%) |
Feb 23, 2011 | 30.30 | 30.34 | 29.62 | 29.70 | 259,637 | -0.57(-1.89%) |
Feb 22, 2011 | 30.78 | 30.92 | 30.25 | 30.28 | 176,854 | -0.77(-2.49%) |
Feb 18, 2011 | 30.96 | 31.17 | 30.95 | 31.05 | 168,773 | +0.11(+0.34%) |
Feb 17, 2011 | 30.67 | 31.07 | 30.67 | 30.94 | 144,175 | +0.20(+0.65%) |
Feb 16, 2011 | 30.55 | 30.78 | 30.49 | 30.74 | 119,504 | +0.27(+0.89%) |
Feb 15, 2011 | 30.63 | 30.75 | 30.46 | 30.47 | 184,889 | -0.26(-0.85%) |
Feb 14, 2011 | 30.64 | 30.75 | 30.61 | 30.73 | 185,077 | +0.11(+0.35%) |
Feb 11, 2011 | 30.20 | 30.65 | 30.20 | 30.63 | 242,663 | +0.31(+1.01%) |
Feb 10, 2011 | 30.09 | 30.36 | 30.09 | 30.32 | 87,874 | +0.07(+0.23%) |
Feb 09, 2011 | 30.33 | 30.43 | 30.12 | 30.25 | 137,415 | -0.16(-0.51%) |
Feb 08, 2011 | 30.23 | 30.41 | 30.14 | 30.41 | 142,674 | +0.17(+0.57%) |
Feb 07, 2011 | 29.89 | 30.43 | 29.89 | 30.23 | 164,033 | +0.36(+1.19%) |
Feb 04, 2011 | 29.88 | 29.97 | 29.72 | 29.88 | 238,913 | +0.00(+0.00%) |
Feb 03, 2011 | 29.78 | 29.96 | 29.45 | 29.88 | 654,770 | +0.05(+0.15%) |
Feb 02, 2011 | 29.94 | 30.11 | 29.81 | 29.83 | 121,982 | -0.14(-0.48%) |