Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 37.95 | 38.06 | 37.08 | 37.41 | 123,644 | -0.29(-0.77%) |
Jan 30, 2012 | 37.70 | 37.76 | 36.93 | 37.70 | 130,433 | -0.34(-0.91%) |
Jan 27, 2012 | 38.11 | 38.28 | 37.43 | 38.04 | 131,733 | -0.16(-0.42%) |
Jan 26, 2012 | 38.96 | 39.21 | 37.85 | 38.20 | 151,898 | -0.42(-1.08%) |
Jan 25, 2012 | 37.92 | 38.76 | 37.18 | 38.62 | 167,542 | +0.68(+1.79%) |
Jan 24, 2012 | 37.08 | 38.01 | 36.77 | 37.94 | 215,685 | +0.50(+1.35%) |
Jan 23, 2012 | 37.73 | 38.65 | 37.04 | 37.43 | 305,216 | -0.70(-1.85%) |
Jan 20, 2012 | 38.96 | 39.06 | 37.86 | 38.14 | 250,835 | -0.92(-2.36%) |
Jan 19, 2012 | 38.77 | 39.35 | 38.40 | 39.06 | 344,929 | +0.26(+0.68%) |
Jan 18, 2012 | 38.37 | 39.03 | 38.00 | 38.80 | 212,113 | +0.36(+0.94%) |
Jan 17, 2012 | 38.03 | 38.79 | 38.03 | 38.44 | 246,832 | +0.76(+2.02%) |
Jan 13, 2012 | 37.53 | 37.84 | 36.71 | 37.68 | 304,299 | -0.26(-0.68%) |
Jan 12, 2012 | 38.27 | 38.36 | 37.35 | 37.93 | 317,815 | -0.34(-0.90%) |
Jan 11, 2012 | 37.84 | 39.03 | 37.84 | 38.28 | 489,444 | +0.32(+0.84%) |
Jan 10, 2012 | 38.01 | 38.42 | 37.76 | 37.96 | 322,412 | +0.54(+1.46%) |
Jan 09, 2012 | 37.50 | 37.85 | 37.22 | 37.41 | 565,122 | +0.07(+0.19%) |
Jan 06, 2012 | 37.15 | 38.00 | 36.81 | 37.34 | 572,949 | +0.38(+1.04%) |
Jan 05, 2012 | 36.17 | 37.27 | 35.77 | 36.95 | 398,742 | +0.56(+1.54%) |
Jan 04, 2012 | 35.91 | 36.73 | 35.73 | 36.39 | 215,418 | +1.25(+3.56%) |
Dec 30, 2011 | 35.06 | 35.33 | 35.03 | 35.14 | 253,391 | +0.11(+0.32%) |
Dec 29, 2011 | 34.21 | 35.15 | 34.21 | 35.03 | 271,559 | +1.01(+2.97%) |
Dec 28, 2011 | 34.74 | 34.74 | 33.59 | 34.02 | 196,983 | -0.83(-2.39%) |
Dec 27, 2011 | 35.10 | 35.10 | 34.76 | 34.86 | 67,283 | -0.28(-0.80%) |
Dec 23, 2011 | 35.37 | 35.49 | 35.06 | 35.14 | 160,858 | +0.80(+2.33%) |
Dec 21, 2011 | 33.39 | 34.62 | 33.04 | 34.33 | 196,042 | +0.95(+2.86%) |
Dec 20, 2011 | 32.08 | 33.53 | 32.00 | 33.38 | 221,875 | +1.99(+6.36%) |
Dec 19, 2011 | 32.40 | 32.62 | 31.29 | 31.39 | 190,870 | -0.74(-2.29%) |
Dec 16, 2011 | 31.96 | 32.49 | 31.81 | 32.12 | 614,104 | +0.23(+0.73%) |
Dec 15, 2011 | 32.00 | 32.19 | 31.72 | 31.89 | 180,138 | +0.24(+0.76%) |
Dec 14, 2011 | 32.89 | 33.14 | 31.63 | 31.65 | 188,330 | -1.56(-4.70%) |
Dec 13, 2011 | 34.09 | 34.29 | 32.99 | 33.21 | 246,507 | -0.58(-1.73%) |
Dec 12, 2011 | 33.44 | 33.83 | 33.21 | 33.80 | 145,590 | -0.11(-0.33%) |
Dec 09, 2011 | 33.52 | 34.49 | 33.47 | 33.91 | 254,164 | +0.38(+1.12%) |
Dec 08, 2011 | 34.05 | 34.13 | 33.42 | 33.53 | 464,971 | -0.87(-2.51%) |
Dec 07, 2011 | 33.54 | 34.65 | 33.34 | 34.40 | 514,839 | +0.67(+2.00%) |
Dec 06, 2011 | 34.05 | 34.07 | 32.95 | 33.73 | 258,779 | -0.31(-0.92%) |
Dec 05, 2011 | 33.65 | 34.49 | 33.61 | 34.04 | 420,878 | +0.95(+2.86%) |
Dec 02, 2011 | 32.74 | 33.41 | 32.55 | 33.09 | 412,556 | +0.82(+2.53%) |
Dec 01, 2011 | 31.61 | 32.68 | 31.44 | 32.28 | 261,846 | +0.48(+1.51%) |
Nov 30, 2011 | 32.06 | 32.60 | 31.52 | 31.80 | 686,418 | +0.94(+3.04%) |
Nov 29, 2011 | 31.15 | 31.32 | 30.43 | 30.86 | 169,141 | -0.28(-0.90%) |
Nov 28, 2011 | 31.55 | 31.59 | 30.88 | 31.14 | 187,131 | +0.71(+2.32%) |
Nov 25, 2011 | 30.83 | 31.13 | 30.30 | 30.43 | 73,970 | -0.65(-2.09%) |
Nov 23, 2011 | 31.12 | 31.73 | 30.79 | 31.08 | 291,769 | -0.36(-1.15%) |
Nov 22, 2011 | 30.91 | 31.88 | 30.91 | 31.44 | 218,726 | +0.39(+1.26%) |
Nov 21, 2011 | 30.91 | 31.29 | 30.79 | 31.05 | 214,443 | -0.40(-1.27%) |
Nov 18, 2011 | 31.68 | 31.68 | 31.20 | 31.45 | 249,098 | +0.00(+0.00%) |
Nov 17, 2011 | 31.80 | 32.20 | 31.11 | 31.45 | 138,980 | -0.34(-1.08%) |
Nov 16, 2011 | 31.96 | 32.76 | 31.80 | 31.80 | 161,154 | -0.44(-1.37%) |
Nov 15, 2011 | 31.62 | 32.34 | 31.60 | 32.24 | 195,495 | +0.40(+1.26%) |
Nov 14, 2011 | 31.93 | 32.16 | 31.58 | 31.84 | 88,810 | -0.18(-0.55%) |
Nov 11, 2011 | 31.41 | 32.46 | 31.41 | 32.01 | 106,265 | +1.00(+3.23%) |
Nov 10, 2011 | 31.09 | 31.29 | 30.71 | 31.01 | 162,893 | +0.27(+0.89%) |
Nov 09, 2011 | 31.43 | 31.61 | 30.44 | 30.74 | 201,779 | -1.70(-5.24%) |
Nov 08, 2011 | 32.26 | 32.60 | 31.31 | 32.44 | 118,098 | +0.32(+1.00%) |
Nov 07, 2011 | 32.16 | 32.54 | 31.34 | 32.12 | 87,895 | -0.30(-0.91%) |
Nov 04, 2011 | 32.04 | 32.52 | 31.56 | 32.41 | 114,179 | -0.02(-0.05%) |
Nov 03, 2011 | 31.86 | 32.52 | 31.39 | 32.43 | 189,911 | +0.84(+2.66%) |
Nov 02, 2011 | 31.43 | 31.94 | 30.83 | 31.59 | 341,599 | +0.62(+2.02%) |
Nov 01, 2011 | 32.98 | 33.05 | 30.82 | 30.96 | 714,797 | -3.16(-9.25%) |
Oct 31, 2011 | 35.07 | 35.85 | 34.04 | 34.12 | 408,430 | -1.93(-5.36%) |
Oct 28, 2011 | 36.20 | 36.39 | 35.44 | 36.05 | 239,933 | -0.31(-0.86%) |
Oct 27, 2011 | 36.26 | 36.82 | 35.86 | 36.36 | 632,438 | +1.23(+3.49%) |
Oct 26, 2011 | 35.12 | 35.26 | 34.37 | 35.14 | 274,112 | +0.32(+0.92%) |
Oct 25, 2011 | 34.58 | 35.57 | 34.43 | 34.82 | 404,298 | -0.80(-2.25%) |
Oct 24, 2011 | 34.33 | 36.01 | 34.21 | 35.62 | 258,936 | +1.38(+4.02%) |
Oct 21, 2011 | 33.96 | 34.62 | 33.63 | 34.24 | 269,895 | +0.62(+1.86%) |
Oct 20, 2011 | 33.09 | 33.85 | 32.86 | 33.61 | 360,378 | +0.74(+2.24%) |
Oct 19, 2011 | 32.75 | 33.56 | 32.61 | 32.88 | 426,779 | +0.14(+0.44%) |
Oct 18, 2011 | 31.21 | 33.02 | 30.91 | 32.73 | 373,652 | +1.65(+5.31%) |
Oct 17, 2011 | 32.43 | 32.60 | 31.05 | 31.08 | 201,322 | -1.41(-4.34%) |
Oct 14, 2011 | 31.51 | 32.76 | 31.39 | 32.49 | 391,664 | +1.48(+4.78%) |
Oct 13, 2011 | 31.11 | 31.22 | 30.13 | 31.01 | 317,117 | +0.10(+0.31%) |
Oct 12, 2011 | 30.71 | 31.76 | 30.56 | 30.91 | 222,311 | +0.51(+1.69%) |
Oct 11, 2011 | 30.82 | 31.25 | 30.23 | 30.40 | 250,767 | -0.81(-2.59%) |
Oct 10, 2011 | 30.73 | 31.31 | 30.62 | 31.21 | 252,822 | +1.13(+3.75%) |
Oct 07, 2011 | 30.49 | 30.77 | 29.52 | 30.08 | 338,855 | -0.24(-0.79%) |
Oct 06, 2011 | 30.04 | 30.37 | 29.90 | 30.32 | 294,911 | +0.59(+1.99%) |
Oct 05, 2011 | 28.73 | 29.88 | 28.41 | 29.73 | 177,212 | +1.03(+3.60%) |
Oct 04, 2011 | 26.51 | 28.78 | 26.29 | 28.70 | 198,360 | +1.89(+7.05%) |
Oct 03, 2011 | 27.31 | 27.81 | 26.56 | 26.80 | 209,391 | -0.79(-2.85%) |
Sep 30, 2011 | 28.43 | 28.43 | 27.58 | 27.59 | 167,155 | -1.39(-4.78%) |
Sep 29, 2011 | 29.06 | 29.38 | 28.18 | 28.98 | 183,733 | +0.60(+2.12%) |
Sep 28, 2011 | 29.78 | 29.90 | 28.20 | 28.37 | 256,841 | -1.40(-4.71%) |
Sep 27, 2011 | 30.29 | 30.82 | 29.50 | 29.78 | 327,654 | +0.14(+0.46%) |
Sep 26, 2011 | 28.49 | 29.80 | 28.23 | 29.64 | 214,061 | +1.34(+4.73%) |
Sep 23, 2011 | 27.61 | 28.47 | 27.50 | 28.30 | 153,824 | +0.70(+2.55%) |
Sep 22, 2011 | 27.75 | 27.87 | 27.16 | 27.60 | 587,997 | -1.07(-3.72%) |
Sep 21, 2011 | 29.74 | 29.82 | 28.66 | 28.66 | 174,580 | -1.15(-3.87%) |
Sep 20, 2011 | 30.91 | 31.06 | 29.69 | 29.82 | 668,699 | -0.84(-2.74%) |
Sep 19, 2011 | 30.46 | 30.80 | 29.94 | 30.66 | 188,634 | -0.38(-1.21%) |
Sep 16, 2011 | 31.19 | 31.21 | 30.63 | 31.03 | 411,787 | -0.09(-0.28%) |
Sep 15, 2011 | 30.95 | 31.58 | 30.60 | 31.12 | 179,884 | +0.38(+1.25%) |
Sep 14, 2011 | 30.25 | 31.11 | 29.81 | 30.74 | 230,422 | +0.77(+2.57%) |
Sep 13, 2011 | 29.46 | 30.39 | 29.46 | 29.97 | 213,586 | +0.63(+2.16%) |
Sep 12, 2011 | 29.14 | 29.98 | 28.77 | 29.34 | 357,665 | -0.22(-0.76%) |
Sep 09, 2011 | 29.81 | 30.20 | 29.19 | 29.56 | 343,112 | -0.60(-1.99%) |
Sep 08, 2011 | 30.67 | 30.79 | 29.82 | 30.16 | 438,786 | -0.84(-2.71%) |
Sep 07, 2011 | 30.52 | 31.21 | 30.36 | 31.00 | 301,097 | +0.91(+3.04%) |
Sep 06, 2011 | 29.02 | 30.14 | 28.83 | 30.09 | 385,943 | -0.07(-0.24%) |
Sep 02, 2011 | 31.32 | 31.39 | 30.13 | 30.16 | 474,373 | -1.87(-5.85%) |
Sep 01, 2011 | 32.24 | 33.23 | 31.92 | 32.04 | 457,778 | -0.22(-0.70%) |
Aug 31, 2011 | 32.39 | 32.79 | 31.78 | 32.26 | 263,193 | +0.02(+0.05%) |
Aug 30, 2011 | 31.71 | 32.36 | 30.98 | 32.24 | 294,937 | +0.31(+0.98%) |
Aug 29, 2011 | 31.05 | 31.97 | 30.84 | 31.93 | 176,087 | +1.22(+3.96%) |
Aug 26, 2011 | 29.24 | 30.79 | 29.01 | 30.71 | 336,895 | +1.23(+4.18%) |
Aug 25, 2011 | 30.47 | 30.81 | 29.38 | 29.48 | 240,271 | -0.71(-2.36%) |
Aug 24, 2011 | 29.39 | 30.28 | 29.14 | 30.19 | 270,693 | +0.75(+2.53%) |
Aug 23, 2011 | 28.38 | 29.47 | 28.21 | 29.45 | 328,574 | +1.13(+3.99%) |
Aug 22, 2011 | 28.64 | 28.88 | 28.21 | 28.32 | 525,528 | +0.42(+1.52%) |
Aug 19, 2011 | 28.34 | 29.49 | 27.87 | 27.89 | 679,658 | -0.95(-3.30%) |
Aug 18, 2011 | 29.66 | 29.85 | 28.48 | 28.85 | 790,326 | -1.68(-5.51%) |
Aug 17, 2011 | 30.87 | 31.39 | 30.45 | 30.53 | 620,780 | -0.13(-0.42%) |
Aug 16, 2011 | 30.31 | 31.05 | 30.12 | 30.66 | 714,505 | +0.06(+0.21%) |
Aug 15, 2011 | 29.90 | 30.59 | 29.86 | 30.59 | 636,994 | +1.34(+4.57%) |
Aug 12, 2011 | 28.31 | 29.50 | 28.25 | 29.26 | 565,238 | +1.31(+4.67%) |
Aug 11, 2011 | 26.70 | 28.53 | 26.47 | 27.95 | 618,264 | +1.43(+5.41%) |
Aug 10, 2011 | 27.34 | 27.64 | 26.48 | 26.52 | 700,232 | -1.65(-5.86%) |
Aug 09, 2011 | 26.59 | 28.33 | 26.50 | 28.17 | 1,128,787 | +1.89(+7.20%) |
Aug 08, 2011 | 26.59 | 27.06 | 26.01 | 26.28 | 1,773,121 | -0.91(-3.33%) |
Aug 05, 2011 | 27.20 | 27.95 | 26.22 | 27.18 | 1,543,763 | +0.51(+1.92%) |
Aug 04, 2011 | 27.65 | 28.01 | 26.50 | 26.67 | 1,515,506 | -1.38(-4.91%) |
Aug 03, 2011 | 28.26 | 28.45 | 27.45 | 28.05 | 989,090 | -0.30(-1.07%) |
Aug 02, 2011 | 30.02 | 30.22 | 28.29 | 28.35 | 1,201,901 | -1.93(-6.38%) |
Aug 01, 2011 | 31.64 | 31.84 | 29.43 | 30.28 | 1,021,654 | -1.36(-4.30%) |
Jul 29, 2011 | 31.54 | 32.11 | 31.05 | 31.64 | 459,840 | -0.22(-0.70%) |
Jul 28, 2011 | 32.08 | 32.64 | 31.83 | 31.87 | 501,923 | -0.30(-0.92%) |
Jul 27, 2011 | 32.67 | 32.84 | 31.95 | 32.16 | 332,038 | -0.67(-2.05%) |
Jul 26, 2011 | 33.85 | 33.85 | 32.79 | 32.84 | 535,774 | -1.15(-3.39%) |
Jul 25, 2011 | 33.55 | 34.16 | 33.55 | 33.99 | 406,007 | +0.08(+0.24%) |
Jul 22, 2011 | 34.12 | 34.12 | 33.89 | 33.91 | 189,251 | -0.55(-1.60%) |
Jul 21, 2011 | 34.40 | 34.70 | 34.37 | 34.46 | 210,277 | +0.24(+0.70%) |
Jul 20, 2011 | 34.31 | 34.45 | 33.77 | 34.22 | 292,839 | +0.00(+0.00%) |
Jul 19, 2011 | 34.01 | 34.35 | 33.77 | 34.22 | 348,789 | +0.54(+1.62%) |
Jul 18, 2011 | 34.91 | 34.95 | 33.44 | 33.68 | 517,261 | -1.78(-5.02%) |
Jul 15, 2011 | 35.96 | 36.10 | 35.27 | 35.46 | 258,691 | -0.29(-0.81%) |
Jul 14, 2011 | 36.33 | 36.49 | 35.45 | 35.74 | 238,127 | -0.50(-1.39%) |
Jul 13, 2011 | 36.30 | 36.81 | 36.12 | 36.25 | 226,375 | +0.06(+0.15%) |
Jul 12, 2011 | 36.38 | 36.65 | 36.11 | 36.19 | 140,350 | -0.38(-1.05%) |
Jul 11, 2011 | 36.97 | 37.24 | 36.37 | 36.58 | 260,287 | -0.99(-2.62%) |
Jul 08, 2011 | 37.52 | 37.70 | 37.43 | 37.56 | 134,913 | -0.47(-1.24%) |
Jul 07, 2011 | 38.80 | 39.00 | 37.91 | 38.04 | 417,017 | -0.33(-0.86%) |
Jul 06, 2011 | 37.60 | 38.55 | 37.60 | 38.36 | 598,379 | +0.68(+1.81%) |
Jul 05, 2011 | 37.64 | 37.92 | 36.94 | 37.68 | 231,513 | +0.04(+0.11%) |
Jul 01, 2011 | 36.58 | 37.71 | 36.50 | 37.64 | 208,938 | +1.15(+3.14%) |
Jun 30, 2011 | 36.05 | 36.59 | 35.90 | 36.50 | 266,192 | +0.58(+1.61%) |
Jun 29, 2011 | 35.77 | 36.10 | 35.47 | 35.92 | 309,472 | +0.40(+1.13%) |
Jun 28, 2011 | 35.54 | 35.82 | 35.28 | 35.52 | 297,965 | +0.09(+0.25%) |
Jun 27, 2011 | 35.26 | 35.74 | 34.91 | 35.43 | 244,292 | +0.18(+0.52%) |
Jun 24, 2011 | 36.05 | 36.58 | 35.23 | 35.25 | 429,017 | -0.78(-2.18%) |
Jun 23, 2011 | 35.21 | 36.15 | 34.84 | 36.03 | 322,948 | +0.32(+0.90%) |
Jun 22, 2011 | 36.01 | 36.32 | 35.68 | 35.71 | 317,805 | -0.54(-1.48%) |
Jun 21, 2011 | 36.27 | 36.62 | 36.23 | 36.25 | 288,733 | +0.25(+0.69%) |
Jun 20, 2011 | 35.84 | 36.13 | 35.82 | 36.00 | 232,336 | +0.38(+1.08%) |
Jun 17, 2011 | 35.50 | 35.90 | 35.24 | 35.62 | 296,008 | +0.46(+1.30%) |
Jun 16, 2011 | 35.43 | 35.58 | 34.66 | 35.16 | 232,702 | -0.22(-0.63%) |
Jun 15, 2011 | 36.09 | 36.35 | 35.20 | 35.38 | 261,918 | -1.10(-3.01%) |
Jun 14, 2011 | 35.87 | 36.62 | 35.66 | 36.48 | 231,591 | +0.99(+2.78%) |
Jun 13, 2011 | 35.38 | 35.68 | 34.78 | 35.50 | 191,469 | +0.26(+0.75%) |
Jun 10, 2011 | 35.37 | 35.57 | 34.98 | 35.23 | 374,620 | -0.40(-1.12%) |
Jun 09, 2011 | 35.53 | 36.05 | 35.34 | 35.63 | 117,526 | +0.22(+0.63%) |
Jun 08, 2011 | 35.62 | 35.74 | 35.05 | 35.41 | 283,920 | -0.39(-1.10%) |
Jun 07, 2011 | 36.39 | 36.43 | 35.71 | 35.80 | 214,429 | -0.37(-1.02%) |
Jun 06, 2011 | 36.86 | 36.95 | 36.04 | 36.17 | 191,349 | -0.72(-1.95%) |
Jun 03, 2011 | 36.90 | 37.38 | 36.75 | 36.89 | 161,107 | +0.12(+0.33%) |
May 24, 2011 | 36.84 | 37.16 | 36.45 | 36.77 | 255,174 | +0.06(+0.15%) |
May 23, 2011 | 36.47 | 36.74 | 35.91 | 36.71 | 271,339 | -0.37(-0.99%) |
May 20, 2011 | 37.31 | 37.38 | 36.52 | 37.08 | 149,449 | -0.48(-1.28%) |
May 19, 2011 | 37.61 | 37.74 | 37.21 | 37.56 | 140,792 | +0.18(+0.49%) |
May 18, 2011 | 37.03 | 37.39 | 36.84 | 37.38 | 115,459 | +0.46(+1.24%) |
May 17, 2011 | 37.02 | 37.07 | 36.51 | 36.92 | 251,829 | -0.43(-1.16%) |
May 16, 2011 | 38.14 | 38.16 | 37.22 | 37.35 | 257,861 | -0.95(-2.49%) |
May 13, 2011 | 38.12 | 38.75 | 37.80 | 38.31 | 399,279 | +0.26(+0.67%) |
May 12, 2011 | 36.92 | 38.10 | 36.79 | 38.05 | 412,458 | +0.93(+2.50%) |
May 11, 2011 | 37.56 | 37.56 | 36.66 | 37.12 | 312,632 | -0.52(-1.38%) |
May 10, 2011 | 37.05 | 37.69 | 36.87 | 37.64 | 294,737 | +0.71(+1.93%) |
May 09, 2011 | 36.88 | 37.06 | 36.68 | 36.93 | 237,503 | +0.18(+0.50%) |
May 06, 2011 | 37.28 | 37.65 | 36.45 | 36.75 | 246,887 | -0.02(-0.07%) |
May 05, 2011 | 36.87 | 37.05 | 36.29 | 36.77 | 277,255 | -0.26(-0.71%) |
May 04, 2011 | 37.40 | 37.45 | 36.38 | 37.03 | 326,844 | -0.34(-0.90%) |
May 03, 2011 | 37.57 | 37.61 | 37.03 | 37.37 | 477,495 | -0.28(-0.74%) |
May 02, 2011 | 37.79 | 37.88 | 37.55 | 37.65 | 1,121,419 | +1.80(+5.03%) |
Apr 29, 2011 | 35.89 | 36.24 | 35.63 | 35.85 | 180,037 | -0.06(-0.16%) |
Apr 28, 2011 | 35.79 | 35.98 | 35.72 | 35.90 | 499,416 | +0.10(+0.27%) |
Apr 27, 2011 | 35.67 | 36.03 | 35.40 | 35.81 | 934,381 | +0.11(+0.31%) |
Apr 26, 2011 | 35.59 | 36.20 | 35.55 | 35.70 | 543,339 | +0.14(+0.38%) |
Apr 25, 2011 | 35.78 | 35.87 | 35.20 | 35.56 | 230,588 | -0.25(-0.69%) |
Apr 21, 2011 | 35.94 | 35.94 | 35.46 | 35.81 | 125,491 | +0.06(+0.18%) |
Apr 20, 2011 | 35.30 | 35.87 | 35.03 | 35.74 | 309,300 | +1.03(+2.95%) |
Apr 19, 2011 | 34.49 | 35.02 | 34.10 | 34.72 | 136,941 | +0.31(+0.91%) |
Apr 18, 2011 | 34.78 | 34.78 | 34.05 | 34.41 | 148,530 | -0.86(-2.43%) |
Apr 15, 2011 | 35.12 | 35.28 | 34.77 | 35.26 | 149,440 | +0.17(+0.48%) |
Apr 14, 2011 | 34.98 | 35.14 | 34.62 | 35.10 | 204,401 | -0.18(-0.50%) |
Apr 13, 2011 | 35.89 | 35.96 | 34.98 | 35.27 | 362,737 | -0.31(-0.88%) |
Apr 12, 2011 | 36.02 | 36.06 | 35.31 | 35.58 | 441,293 | -0.80(-2.20%) |
Apr 11, 2011 | 37.06 | 37.11 | 36.28 | 36.39 | 180,342 | -0.61(-1.65%) |
Apr 08, 2011 | 38.10 | 38.19 | 36.91 | 36.99 | 262,579 | -0.98(-2.57%) |
Apr 07, 2011 | 37.81 | 38.32 | 37.60 | 37.97 | 234,308 | +0.06(+0.15%) |
Apr 06, 2011 | 38.60 | 38.68 | 37.60 | 37.92 | 262,867 | -0.18(-0.46%) |
Apr 05, 2011 | 37.48 | 38.28 | 37.47 | 38.09 | 356,663 | +0.39(+1.04%) |
Apr 04, 2011 | 38.00 | 38.00 | 37.48 | 37.70 | 354,279 | -0.17(-0.44%) |
Apr 01, 2011 | 37.55 | 38.21 | 37.46 | 37.87 | 390,969 | +0.80(+2.16%) |
Mar 31, 2011 | 36.62 | 37.24 | 36.18 | 37.07 | 263,767 | +0.32(+0.87%) |
Mar 30, 2011 | 35.56 | 36.79 | 35.56 | 36.75 | 525,093 | +1.67(+4.75%) |
Mar 29, 2011 | 34.92 | 35.14 | 34.29 | 35.08 | 393,195 | +0.13(+0.37%) |
Mar 28, 2011 | 35.13 | 35.21 | 34.65 | 34.95 | 271,890 | -0.06(-0.18%) |
Mar 25, 2011 | 35.32 | 35.67 | 34.82 | 35.02 | 264,713 | -0.14(-0.41%) |
Mar 24, 2011 | 35.31 | 35.38 | 34.60 | 35.16 | 179,000 | +0.04(+0.11%) |
Mar 23, 2011 | 35.02 | 35.43 | 34.78 | 35.12 | 327,855 | -0.30(-0.84%) |
Mar 22, 2011 | 36.71 | 36.71 | 35.35 | 35.42 | 291,779 | -0.95(-2.62%) |
Mar 21, 2011 | 36.28 | 36.46 | 36.10 | 36.37 | 709,893 | +1.31(+3.72%) |
Mar 18, 2011 | 35.67 | 35.67 | 34.71 | 35.06 | 1,329,441 | -0.21(-0.59%) |
Mar 17, 2011 | 35.10 | 36.16 | 35.02 | 35.27 | 343,958 | +0.62(+1.80%) |
Mar 16, 2011 | 35.73 | 35.93 | 34.53 | 34.65 | 456,012 | -1.12(-3.14%) |
Mar 15, 2011 | 35.63 | 36.12 | 35.39 | 35.77 | 319,658 | -0.27(-0.76%) |
Mar 14, 2011 | 36.26 | 36.37 | 35.37 | 36.04 | 247,554 | -0.54(-1.49%) |
Mar 11, 2011 | 38.08 | 38.08 | 36.20 | 36.59 | 252,729 | +0.13(+0.35%) |
Mar 10, 2011 | 37.07 | 37.24 | 36.37 | 36.46 | 293,885 | -1.21(-3.21%) |
Mar 09, 2011 | 36.19 | 37.92 | 36.19 | 37.67 | 328,437 | +1.26(+3.45%) |
Mar 08, 2011 | 35.78 | 36.75 | 35.78 | 36.41 | 694,134 | +0.59(+1.66%) |
Mar 07, 2011 | 36.15 | 36.73 | 35.52 | 35.82 | 583,180 | -0.33(-0.91%) |
Mar 04, 2011 | 35.48 | 36.19 | 35.48 | 36.15 | 723,663 | +0.59(+1.67%) |
Mar 03, 2011 | 33.74 | 35.72 | 33.73 | 35.55 | 904,141 | +2.76(+8.43%) |
Mar 02, 2011 | 32.41 | 33.37 | 32.37 | 32.79 | 382,020 | +0.30(+0.91%) |
Mar 01, 2011 | 33.65 | 33.65 | 32.14 | 32.49 | 461,050 | -0.87(-2.59%) |
Feb 28, 2011 | 34.05 | 34.79 | 32.58 | 33.36 | 1,253,378 | -1.79(-5.08%) |
Feb 25, 2011 | 34.31 | 35.22 | 34.02 | 35.14 | 216,701 | +1.06(+3.10%) |
Feb 24, 2011 | 34.62 | 35.22 | 33.82 | 34.09 | 276,835 | -0.51(-1.48%) |
Feb 23, 2011 | 35.26 | 35.49 | 34.25 | 34.60 | 511,145 | -0.59(-1.68%) |
Feb 22, 2011 | 35.81 | 36.83 | 35.16 | 35.19 | 505,225 | -0.42(-1.17%) |
Feb 18, 2011 | 35.58 | 35.86 | 35.18 | 35.61 | 191,397 | +0.10(+0.27%) |
Feb 17, 2011 | 34.85 | 35.59 | 34.83 | 35.51 | 188,195 | +0.62(+1.79%) |
Feb 16, 2011 | 35.12 | 35.24 | 34.79 | 34.89 | 280,965 | -0.06(-0.18%) |
Feb 15, 2011 | 35.10 | 35.54 | 34.82 | 34.95 | 188,662 | -0.34(-0.95%) |
Feb 14, 2011 | 35.12 | 35.44 | 34.78 | 35.29 | 213,968 | +0.14(+0.41%) |
Feb 11, 2011 | 34.78 | 35.40 | 34.78 | 35.14 | 189,911 | +0.15(+0.43%) |
Feb 10, 2011 | 34.90 | 35.22 | 34.71 | 34.99 | 248,596 | -0.08(-0.23%) |
Feb 09, 2011 | 34.66 | 35.07 | 34.38 | 35.07 | 246,568 | +0.35(+1.02%) |
Feb 08, 2011 | 34.23 | 35.08 | 34.20 | 34.72 | 227,867 | +0.54(+1.59%) |
Feb 07, 2011 | 33.38 | 34.38 | 33.32 | 34.17 | 242,915 | +0.90(+2.70%) |
Feb 04, 2011 | 33.25 | 33.56 | 32.68 | 33.28 | 170,324 | -0.02(-0.05%) |
Feb 03, 2011 | 33.01 | 33.37 | 32.64 | 33.29 | 242,664 | +0.16(+0.48%) |
Feb 02, 2011 | 33.17 | 33.32 | 32.96 | 33.13 | 306,729 | -0.12(-0.36%) |