Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 37.50 | 37.75 | 37.04 | 37.56 | 218,179 | +0.01(+0.03%) |
Jan 30, 2012 | 37.12 | 37.68 | 36.53 | 37.55 | 121,482 | -0.02(-0.05%) |
Jan 27, 2012 | 38.00 | 38.22 | 36.95 | 37.57 | 184,927 | +0.05(+0.13%) |
Jan 26, 2012 | 37.45 | 37.52 | 36.90 | 37.52 | 242,368 | +0.15(+0.40%) |
Jan 25, 2012 | 37.63 | 37.83 | 37.24 | 37.37 | 101,882 | -0.34(-0.90%) |
Jan 24, 2012 | 37.24 | 37.81 | 36.85 | 37.71 | 93,855 | +0.24(+0.64%) |
Jan 23, 2012 | 37.74 | 38.04 | 37.15 | 37.47 | 42,965 | -0.27(-0.72%) |
Jan 20, 2012 | 37.37 | 37.85 | 37.37 | 37.74 | 74,008 | +0.24(+0.64%) |
Jan 19, 2012 | 37.48 | 37.57 | 37.29 | 37.50 | 134,005 | +0.07(+0.19%) |
Jan 18, 2012 | 36.37 | 37.44 | 36.37 | 37.43 | 45,980 | +1.04(+2.86%) |
Jan 17, 2012 | 36.65 | 37.03 | 36.28 | 36.39 | 104,398 | +0.11(+0.30%) |
Jan 13, 2012 | 36.47 | 36.80 | 36.06 | 36.28 | 70,154 | -0.70(-1.89%) |
Jan 12, 2012 | 36.04 | 37.14 | 35.84 | 36.98 | 140,766 | +0.93(+2.58%) |
Jan 11, 2012 | 35.62 | 36.09 | 35.44 | 36.05 | 253,562 | +0.29(+0.81%) |
Jan 10, 2012 | 35.57 | 36.03 | 35.31 | 35.76 | 206,775 | +0.34(+0.96%) |
Jan 09, 2012 | 35.68 | 35.86 | 35.24 | 35.42 | 205,082 | -0.13(-0.37%) |
Jan 06, 2012 | 35.37 | 35.81 | 34.75 | 35.55 | 129,965 | +0.24(+0.68%) |
Jan 05, 2012 | 34.97 | 35.62 | 34.45 | 35.31 | 76,533 | +0.07(+0.20%) |
Jan 04, 2012 | 35.24 | 35.56 | 34.94 | 35.24 | 130,883 | -0.76(-2.11%) |
Dec 30, 2011 | 36.16 | 36.44 | 35.77 | 36.00 | 67,595 | -0.16(-0.44%) |
Dec 29, 2011 | 35.59 | 36.21 | 35.59 | 36.16 | 54,819 | +0.60(+1.69%) |
Dec 28, 2011 | 36.23 | 36.36 | 35.44 | 35.56 | 86,547 | -0.67(-1.85%) |
Dec 27, 2011 | 35.99 | 36.26 | 35.92 | 36.23 | 124,961 | +0.24(+0.67%) |
Dec 23, 2011 | 36.29 | 36.29 | 35.80 | 35.99 | 73,416 | +0.09(+0.25%) |
Dec 21, 2011 | 35.52 | 35.97 | 34.85 | 35.90 | 116,718 | +0.41(+1.16%) |
Dec 20, 2011 | 34.30 | 35.59 | 34.30 | 35.49 | 112,601 | +1.94(+5.78%) |
Dec 19, 2011 | 33.84 | 34.74 | 33.50 | 33.55 | 186,960 | -0.08(-0.24%) |
Dec 16, 2011 | 33.44 | 34.65 | 33.35 | 33.63 | 222,402 | +0.54(+1.63%) |
Dec 15, 2011 | 33.25 | 33.65 | 32.80 | 33.09 | 79,732 | +0.34(+1.04%) |
Dec 14, 2011 | 33.57 | 33.86 | 32.63 | 32.75 | 119,298 | -1.21(-3.56%) |
Dec 13, 2011 | 34.72 | 34.83 | 33.65 | 33.96 | 71,443 | -0.62(-1.79%) |
Dec 12, 2011 | 34.59 | 34.63 | 33.94 | 34.58 | 80,596 | -0.51(-1.45%) |
Dec 09, 2011 | 33.69 | 35.20 | 33.35 | 35.09 | 85,125 | +1.38(+4.09%) |
Dec 08, 2011 | 34.39 | 34.57 | 33.65 | 33.71 | 78,949 | -1.15(-3.30%) |
Dec 07, 2011 | 34.61 | 34.99 | 33.84 | 34.86 | 58,898 | -0.12(-0.34%) |
Dec 06, 2011 | 35.15 | 35.31 | 34.52 | 34.98 | 87,370 | -0.20(-0.57%) |
Dec 05, 2011 | 34.78 | 35.78 | 34.59 | 35.18 | 96,797 | +0.83(+2.42%) |
Dec 02, 2011 | 34.95 | 34.96 | 34.18 | 34.35 | 70,294 | -0.03(-0.09%) |
Dec 01, 2011 | 34.55 | 35.11 | 34.09 | 34.38 | 138,086 | -0.73(-2.08%) |
Nov 30, 2011 | 34.15 | 35.12 | 33.90 | 35.11 | 219,241 | +2.23(+6.78%) |
Nov 29, 2011 | 32.59 | 33.11 | 32.51 | 32.88 | 78,040 | +0.26(+0.80%) |
Nov 28, 2011 | 32.06 | 32.64 | 31.80 | 32.62 | 120,716 | +1.54(+4.95%) |
Nov 25, 2011 | 31.20 | 31.60 | 30.82 | 31.08 | 56,909 | -0.30(-0.96%) |
Nov 23, 2011 | 31.93 | 32.24 | 31.37 | 31.38 | 153,871 | -0.89(-2.76%) |
Nov 22, 2011 | 32.45 | 32.83 | 31.71 | 32.27 | 79,021 | -0.38(-1.16%) |
Nov 21, 2011 | 32.78 | 32.87 | 32.38 | 32.65 | 130,403 | -0.97(-2.89%) |
Nov 18, 2011 | 33.33 | 33.70 | 32.83 | 33.62 | 100,887 | +0.26(+0.78%) |
Nov 17, 2011 | 33.49 | 33.71 | 32.91 | 33.36 | 104,348 | -0.13(-0.39%) |
Nov 16, 2011 | 33.72 | 34.41 | 33.36 | 33.49 | 92,328 | -0.72(-2.10%) |
Nov 15, 2011 | 32.69 | 34.37 | 32.62 | 34.21 | 84,270 | +1.24(+3.76%) |
Nov 14, 2011 | 33.74 | 33.99 | 32.85 | 32.97 | 75,171 | -1.05(-3.09%) |
Nov 11, 2011 | 33.71 | 34.29 | 33.54 | 34.02 | 92,815 | +0.76(+2.29%) |
Nov 10, 2011 | 33.73 | 34.04 | 33.08 | 33.26 | 90,022 | +0.10(+0.30%) |
Nov 09, 2011 | 33.95 | 34.83 | 33.14 | 33.16 | 211,579 | -1.83(-5.23%) |
Nov 08, 2011 | 34.44 | 35.14 | 32.84 | 34.99 | 194,953 | +0.60(+1.74%) |
Nov 07, 2011 | 35.45 | 35.45 | 33.78 | 34.39 | 162,433 | -1.25(-3.51%) |
Nov 04, 2011 | 35.40 | 36.05 | 35.32 | 35.64 | 102,096 | -0.04(-0.11%) |
Nov 03, 2011 | 34.49 | 35.75 | 33.80 | 35.68 | 123,859 | +1.68(+4.94%) |
Nov 02, 2011 | 33.60 | 34.00 | 33.09 | 34.00 | 105,434 | +1.06(+3.22%) |
Nov 01, 2011 | 33.42 | 34.05 | 32.62 | 32.94 | 138,420 | -1.82(-5.24%) |
Oct 31, 2011 | 35.38 | 35.56 | 34.65 | 34.76 | 104,651 | -1.32(-3.66%) |
Oct 28, 2011 | 35.64 | 37.81 | 35.64 | 36.08 | 187,331 | -1.78(-4.70%) |
Oct 27, 2011 | 35.97 | 38.05 | 34.34 | 37.86 | 227,964 | +2.61(+7.40%) |
Oct 26, 2011 | 34.58 | 35.64 | 34.02 | 35.25 | 115,776 | +1.17(+3.43%) |
Oct 25, 2011 | 34.31 | 34.57 | 33.81 | 34.08 | 142,632 | -0.60(-1.73%) |
Oct 24, 2011 | 35.11 | 35.15 | 34.47 | 34.68 | 294,481 | -0.33(-0.94%) |
Oct 21, 2011 | 34.68 | 35.10 | 34.40 | 35.01 | 62,539 | +0.97(+2.85%) |
Oct 20, 2011 | 34.02 | 34.19 | 32.88 | 34.04 | 95,036 | +0.15(+0.44%) |
Oct 19, 2011 | 34.70 | 35.13 | 33.77 | 33.89 | 76,450 | -0.97(-2.78%) |
Oct 18, 2011 | 33.52 | 35.06 | 33.22 | 34.86 | 130,439 | +1.19(+3.53%) |
Oct 17, 2011 | 34.69 | 35.09 | 33.45 | 33.67 | 138,595 | -1.35(-3.85%) |
Oct 14, 2011 | 35.36 | 35.67 | 34.60 | 35.02 | 133,908 | +0.11(+0.32%) |
Oct 13, 2011 | 34.81 | 35.10 | 34.43 | 34.91 | 76,780 | -0.24(-0.68%) |
Oct 12, 2011 | 34.74 | 35.44 | 34.27 | 35.15 | 97,627 | +0.76(+2.21%) |
Oct 11, 2011 | 34.27 | 35.03 | 33.82 | 34.39 | 128,409 | -0.17(-0.49%) |
Oct 10, 2011 | 33.39 | 34.59 | 33.39 | 34.56 | 149,512 | +1.62(+4.92%) |
Oct 07, 2011 | 32.33 | 33.37 | 31.88 | 32.94 | 184,082 | +0.72(+2.23%) |
Oct 06, 2011 | 32.17 | 32.40 | 31.68 | 32.22 | 113,938 | +0.08(+0.25%) |
Oct 05, 2011 | 31.23 | 32.41 | 30.82 | 32.14 | 99,831 | +0.89(+2.85%) |
Oct 04, 2011 | 28.80 | 31.30 | 28.52 | 31.25 | 200,441 | +2.24(+7.72%) |
Oct 03, 2011 | 29.18 | 30.15 | 28.94 | 29.01 | 208,639 | -0.55(-1.86%) |
Sep 30, 2011 | 29.42 | 30.47 | 28.64 | 29.56 | 179,097 | -0.42(-1.40%) |
Sep 29, 2011 | 29.81 | 30.11 | 28.24 | 29.98 | 130,220 | +0.93(+3.20%) |
Sep 28, 2011 | 30.30 | 30.63 | 28.91 | 29.05 | 119,724 | -1.19(-3.94%) |
Sep 27, 2011 | 29.94 | 31.08 | 29.64 | 30.24 | 147,852 | +0.99(+3.38%) |
Sep 26, 2011 | 28.49 | 29.30 | 28.37 | 29.25 | 147,690 | +0.99(+3.50%) |
Sep 23, 2011 | 27.99 | 28.47 | 27.81 | 28.26 | 164,182 | +0.27(+0.96%) |
Sep 22, 2011 | 28.18 | 28.88 | 27.20 | 27.99 | 204,238 | -1.15(-3.95%) |
Sep 21, 2011 | 30.71 | 30.92 | 29.01 | 29.14 | 187,961 | -1.66(-5.39%) |
Sep 20, 2011 | 30.79 | 31.18 | 30.54 | 30.80 | 158,995 | +0.18(+0.59%) |
Sep 19, 2011 | 30.19 | 31.09 | 30.02 | 30.62 | 119,506 | -0.23(-0.75%) |
Sep 16, 2011 | 30.89 | 31.06 | 30.51 | 30.85 | 165,294 | +0.20(+0.65%) |
Sep 15, 2011 | 30.39 | 30.70 | 29.37 | 30.65 | 176,669 | +0.64(+2.13%) |
Sep 14, 2011 | 29.58 | 30.80 | 29.05 | 30.01 | 144,545 | +0.76(+2.60%) |
Sep 13, 2011 | 28.81 | 29.44 | 28.81 | 29.25 | 121,071 | +0.54(+1.88%) |
Sep 12, 2011 | 27.89 | 28.88 | 27.64 | 28.71 | 93,242 | +0.31(+1.09%) |
Sep 09, 2011 | 28.79 | 28.85 | 27.70 | 28.40 | 176,531 | -0.59(-2.04%) |
Sep 08, 2011 | 29.20 | 29.56 | 28.77 | 28.99 | 90,981 | -0.40(-1.36%) |
Sep 07, 2011 | 28.89 | 29.56 | 28.74 | 29.39 | 120,952 | +0.92(+3.23%) |
Sep 06, 2011 | 27.65 | 29.93 | 27.30 | 28.47 | 109,877 | -0.19(-0.66%) |
Sep 02, 2011 | 29.67 | 30.57 | 28.51 | 28.66 | 113,796 | -1.77(-5.82%) |
Sep 01, 2011 | 30.87 | 31.63 | 30.11 | 30.43 | 144,566 | -0.52(-1.68%) |
Aug 31, 2011 | 31.44 | 31.64 | 30.42 | 30.95 | 121,219 | -0.28(-0.90%) |
Aug 30, 2011 | 31.42 | 31.55 | 30.60 | 31.23 | 110,997 | -0.39(-1.23%) |
Aug 29, 2011 | 30.19 | 31.69 | 30.19 | 31.62 | 71,783 | +1.69(+5.65%) |
Aug 26, 2011 | 29.64 | 30.41 | 28.90 | 29.93 | 178,165 | +0.01(+0.03%) |
Aug 25, 2011 | 30.86 | 30.97 | 29.63 | 29.92 | 94,450 | -0.68(-2.22%) |
Aug 24, 2011 | 29.99 | 30.70 | 29.31 | 30.60 | 97,048 | +0.54(+1.80%) |
Aug 23, 2011 | 28.98 | 30.10 | 28.41 | 30.06 | 162,547 | +1.12(+3.87%) |
Aug 22, 2011 | 31.02 | 31.39 | 28.79 | 28.94 | 131,741 | -1.21(-4.01%) |
Aug 19, 2011 | 28.93 | 30.58 | 27.87 | 30.15 | 258,668 | +0.16(+0.53%) |
Aug 18, 2011 | 31.04 | 31.42 | 29.81 | 29.99 | 129,373 | -2.00(-6.25%) |
Aug 17, 2011 | 32.41 | 32.79 | 31.59 | 31.99 | 78,622 | -0.28(-0.87%) |
Aug 16, 2011 | 32.50 | 32.78 | 31.85 | 32.27 | 80,825 | -0.49(-1.50%) |
Aug 15, 2011 | 31.98 | 32.77 | 31.98 | 32.76 | 66,013 | +1.05(+3.31%) |
Aug 12, 2011 | 31.68 | 32.51 | 30.81 | 31.71 | 177,194 | +0.27(+0.86%) |
Aug 11, 2011 | 29.27 | 31.90 | 29.27 | 31.44 | 183,018 | +2.21(+7.56%) |
Aug 10, 2011 | 30.95 | 34.46 | 29.14 | 29.23 | 338,902 | -2.43(-7.68%) |
Aug 09, 2011 | 30.89 | 31.73 | 28.99 | 31.66 | 275,264 | +0.97(+3.16%) |
Aug 08, 2011 | 32.21 | 33.37 | 30.63 | 30.69 | 356,380 | -2.45(-7.39%) |
Aug 05, 2011 | 34.61 | 34.69 | 32.56 | 33.14 | 168,018 | -1.05(-3.07%) |
Aug 04, 2011 | 35.75 | 36.13 | 34.18 | 34.19 | 181,800 | -2.11(-5.81%) |
Aug 03, 2011 | 35.76 | 36.70 | 35.07 | 36.30 | 238,025 | +0.66(+1.85%) |
Aug 02, 2011 | 36.43 | 37.03 | 35.62 | 35.64 | 148,694 | -0.84(-2.30%) |
Aug 01, 2011 | 37.42 | 37.81 | 36.31 | 36.48 | 122,245 | -0.47(-1.27%) |
Jul 29, 2011 | 36.30 | 37.19 | 36.20 | 36.95 | 73,081 | +0.32(+0.87%) |
Jul 28, 2011 | 36.95 | 37.24 | 36.18 | 36.63 | 69,887 | -0.17(-0.46%) |
Jul 27, 2011 | 38.12 | 38.12 | 36.59 | 36.80 | 176,222 | -1.53(-3.99%) |
Jul 26, 2011 | 39.41 | 39.41 | 38.18 | 38.33 | 119,010 | -1.01(-2.57%) |
Jul 25, 2011 | 39.05 | 40.00 | 38.89 | 39.34 | 96,742 | -0.13(-0.33%) |
Jul 22, 2011 | 39.70 | 39.99 | 39.18 | 39.47 | 64,633 | +0.42(+1.08%) |
Jul 21, 2011 | 38.93 | 39.85 | 38.53 | 39.05 | 178,882 | +0.27(+0.70%) |
Jul 20, 2011 | 39.00 | 39.00 | 38.25 | 38.78 | 41,710 | -0.13(-0.33%) |
Jul 19, 2011 | 38.32 | 39.00 | 38.32 | 38.91 | 75,838 | +0.94(+2.48%) |
Jul 18, 2011 | 38.47 | 38.47 | 37.77 | 37.97 | 59,661 | -0.57(-1.48%) |
Jul 15, 2011 | 38.30 | 38.81 | 38.27 | 38.54 | 73,926 | +0.33(+0.86%) |
Jul 14, 2011 | 38.96 | 39.15 | 38.19 | 38.21 | 75,558 | -0.55(-1.42%) |
Jul 13, 2011 | 38.40 | 39.09 | 38.09 | 38.76 | 63,376 | +0.58(+1.52%) |
Jul 12, 2011 | 38.18 | 38.75 | 37.88 | 38.18 | 111,554 | +0.15(+0.39%) |
Jul 11, 2011 | 38.33 | 38.60 | 37.83 | 38.03 | 73,871 | -0.84(-2.16%) |
Jul 08, 2011 | 38.67 | 39.32 | 38.61 | 38.87 | 46,163 | -0.41(-1.04%) |
Jul 07, 2011 | 39.15 | 39.80 | 38.80 | 39.28 | 76,230 | +0.35(+0.90%) |
Jul 06, 2011 | 38.75 | 39.15 | 38.39 | 38.93 | 85,378 | +0.06(+0.15%) |
Jul 05, 2011 | 38.15 | 38.90 | 37.92 | 38.87 | 89,196 | +0.61(+1.59%) |
Jul 01, 2011 | 36.29 | 38.49 | 36.29 | 38.26 | 100,056 | +0.78(+2.08%) |
Jun 30, 2011 | 37.11 | 37.84 | 36.68 | 37.48 | 74,096 | +0.54(+1.46%) |
Jun 29, 2011 | 36.64 | 37.18 | 36.05 | 36.94 | 63,164 | +0.05(+0.14%) |
Jun 28, 2011 | 36.53 | 36.89 | 36.24 | 36.89 | 135,814 | +0.62(+1.71%) |
Jun 27, 2011 | 36.13 | 36.59 | 35.94 | 36.27 | 76,064 | +0.03(+0.08%) |
Jun 24, 2011 | 36.40 | 36.47 | 35.83 | 36.24 | 315,709 | +0.05(+0.14%) |
Jun 23, 2011 | 35.04 | 36.30 | 34.53 | 36.19 | 86,658 | +0.68(+1.91%) |
Jun 22, 2011 | 35.18 | 36.31 | 35.09 | 35.51 | 82,659 | +0.12(+0.34%) |
Jun 21, 2011 | 34.66 | 35.41 | 34.35 | 35.39 | 93,682 | +1.07(+3.12%) |
Jun 20, 2011 | 34.44 | 34.58 | 33.71 | 34.32 | 99,350 | +0.47(+1.39%) |
Jun 17, 2011 | 33.96 | 34.24 | 33.58 | 33.85 | 167,506 | +0.08(+0.24%) |
Jun 16, 2011 | 33.43 | 33.81 | 33.16 | 33.77 | 115,680 | +0.51(+1.53%) |
Jun 15, 2011 | 33.20 | 33.50 | 33.12 | 33.26 | 115,194 | -0.40(-1.19%) |
Jun 14, 2011 | 33.43 | 33.80 | 33.30 | 33.66 | 65,980 | +0.72(+2.19%) |
Jun 13, 2011 | 33.37 | 33.37 | 32.73 | 32.94 | 111,491 | -0.25(-0.75%) |
Jun 10, 2011 | 33.35 | 33.56 | 33.08 | 33.19 | 83,219 | -0.16(-0.48%) |
Jun 09, 2011 | 33.57 | 33.58 | 33.23 | 33.35 | 72,400 | -0.04(-0.12%) |
Jun 08, 2011 | 33.14 | 33.59 | 32.90 | 33.39 | 138,877 | +0.15(+0.45%) |
Jun 07, 2011 | 32.90 | 33.45 | 32.60 | 33.24 | 392,184 | +0.63(+1.93%) |
Jun 06, 2011 | 32.19 | 32.81 | 31.82 | 32.61 | 140,855 | +0.35(+1.08%) |
Jun 03, 2011 | 32.84 | 33.03 | 32.16 | 32.26 | 95,050 | -1.30(-3.87%) |
May 24, 2011 | 34.26 | 34.33 | 33.30 | 33.56 | 158,358 | -0.64(-1.87%) |
May 23, 2011 | 35.25 | 35.25 | 34.20 | 34.20 | 71,723 | -1.79(-4.97%) |
May 20, 2011 | 36.01 | 36.34 | 35.54 | 35.99 | 63,747 | -0.32(-0.88%) |
May 19, 2011 | 36.69 | 36.89 | 36.10 | 36.31 | 78,606 | -0.25(-0.68%) |
May 18, 2011 | 36.01 | 36.90 | 35.91 | 36.56 | 64,126 | +0.62(+1.73%) |
May 17, 2011 | 35.63 | 36.12 | 35.48 | 35.94 | 109,466 | -0.04(-0.11%) |
May 16, 2011 | 35.65 | 36.25 | 35.44 | 35.98 | 101,106 | -0.06(-0.17%) |
May 13, 2011 | 36.82 | 36.88 | 35.89 | 36.04 | 95,356 | -0.84(-2.28%) |
May 12, 2011 | 35.98 | 37.00 | 35.72 | 36.88 | 54,358 | +0.68(+1.88%) |
May 11, 2011 | 37.28 | 37.28 | 35.96 | 36.20 | 66,307 | -1.22(-3.26%) |
May 10, 2011 | 36.66 | 37.43 | 36.66 | 37.42 | 76,543 | +1.05(+2.89%) |
May 09, 2011 | 36.02 | 36.76 | 35.93 | 36.37 | 90,916 | +0.18(+0.50%) |
May 06, 2011 | 36.56 | 36.60 | 36.01 | 36.19 | 66,948 | +0.00(+0.00%) |
May 05, 2011 | 35.91 | 36.65 | 35.91 | 36.19 | 119,063 | +0.02(+0.06%) |
May 04, 2011 | 35.92 | 36.49 | 35.52 | 36.17 | 141,733 | +0.26(+0.72%) |
May 03, 2011 | 35.97 | 36.18 | 35.73 | 35.91 | 106,817 | -0.10(-0.28%) |
May 02, 2011 | 36.00 | 36.25 | 35.67 | 36.01 | 118,799 | +0.26(+0.73%) |
Apr 29, 2011 | 36.92 | 36.92 | 34.99 | 35.75 | 116,923 | +0.87(+2.49%) |
Apr 28, 2011 | 34.65 | 34.90 | 34.41 | 34.88 | 48,508 | +0.21(+0.61%) |
Apr 27, 2011 | 34.83 | 34.96 | 34.52 | 34.67 | 83,990 | -0.09(-0.26%) |
Apr 26, 2011 | 33.57 | 34.92 | 33.57 | 34.76 | 105,851 | +1.30(+3.89%) |
Apr 25, 2011 | 33.24 | 33.49 | 32.80 | 33.46 | 61,164 | -0.08(-0.24%) |
Apr 21, 2011 | 33.85 | 33.85 | 33.12 | 33.54 | 52,051 | +0.02(+0.06%) |
Apr 20, 2011 | 33.42 | 33.62 | 33.13 | 33.52 | 85,619 | +0.58(+1.76%) |
Apr 19, 2011 | 32.96 | 33.30 | 32.66 | 32.94 | 51,820 | +0.06(+0.18%) |
Apr 18, 2011 | 33.18 | 33.18 | 32.32 | 32.88 | 98,900 | -0.79(-2.35%) |
Apr 15, 2011 | 34.06 | 34.15 | 33.55 | 33.67 | 99,802 | -0.51(-1.49%) |
Apr 14, 2011 | 33.92 | 34.29 | 33.67 | 34.18 | 51,078 | -0.05(-0.15%) |
Apr 13, 2011 | 34.86 | 34.86 | 33.89 | 34.23 | 86,061 | -0.33(-0.95%) |
Apr 12, 2011 | 35.45 | 35.69 | 34.54 | 34.56 | 89,558 | -1.12(-3.14%) |
Apr 11, 2011 | 36.00 | 36.60 | 35.48 | 35.68 | 86,859 | -0.53(-1.46%) |
Apr 08, 2011 | 35.00 | 37.35 | 34.51 | 36.21 | 148,454 | -1.23(-3.29%) |
Apr 07, 2011 | 37.75 | 37.95 | 37.44 | 37.44 | 76,334 | -0.22(-0.58%) |
Apr 06, 2011 | 37.50 | 37.93 | 37.30 | 37.66 | 70,969 | +0.17(+0.45%) |
Apr 05, 2011 | 37.34 | 37.74 | 37.23 | 37.49 | 59,489 | -0.01(-0.03%) |
Apr 04, 2011 | 37.74 | 37.74 | 37.39 | 37.50 | 43,887 | +0.00(+0.00%) |
Apr 01, 2011 | 38.12 | 38.12 | 37.39 | 37.50 | 99,301 | -0.49(-1.29%) |
Mar 31, 2011 | 37.76 | 38.09 | 37.53 | 37.99 | 121,735 | +0.04(+0.11%) |
Mar 30, 2011 | 37.62 | 37.97 | 37.31 | 37.95 | 72,557 | +0.54(+1.44%) |
Mar 29, 2011 | 36.70 | 37.44 | 36.25 | 37.41 | 58,396 | +0.69(+1.88%) |
Mar 28, 2011 | 37.14 | 37.58 | 36.69 | 36.72 | 73,017 | -0.18(-0.49%) |
Mar 25, 2011 | 36.82 | 37.51 | 36.35 | 36.90 | 154,848 | +0.33(+0.90%) |
Mar 24, 2011 | 36.80 | 36.94 | 36.30 | 36.57 | 44,797 | +0.14(+0.38%) |
Mar 23, 2011 | 36.28 | 36.63 | 35.75 | 36.43 | 60,990 | +0.02(+0.05%) |
Mar 22, 2011 | 36.25 | 36.83 | 35.81 | 36.41 | 76,113 | +0.20(+0.55%) |
Mar 21, 2011 | 36.16 | 36.38 | 35.02 | 36.21 | 54,620 | +1.19(+3.40%) |
Mar 18, 2011 | 35.15 | 35.63 | 34.84 | 35.02 | 196,569 | +0.17(+0.49%) |
Mar 17, 2011 | 35.04 | 35.39 | 33.45 | 34.85 | 79,659 | +0.54(+1.57%) |
Mar 16, 2011 | 34.77 | 34.91 | 34.27 | 34.31 | 85,227 | -0.62(-1.77%) |
Mar 15, 2011 | 34.83 | 35.24 | 34.41 | 34.93 | 89,168 | -0.72(-2.02%) |
Mar 14, 2011 | 35.44 | 35.92 | 35.27 | 35.65 | 62,700 | -0.13(-0.36%) |
Mar 11, 2011 | 35.68 | 36.18 | 35.42 | 35.78 | 69,863 | -0.02(-0.06%) |
Mar 10, 2011 | 36.09 | 36.10 | 35.52 | 35.80 | 113,232 | -0.87(-2.37%) |
Mar 09, 2011 | 36.71 | 36.86 | 36.06 | 36.67 | 51,888 | -0.04(-0.11%) |
Mar 08, 2011 | 35.91 | 37.42 | 35.87 | 36.71 | 65,592 | +0.74(+2.06%) |
Mar 07, 2011 | 36.99 | 36.99 | 35.85 | 35.97 | 62,155 | -0.74(-2.02%) |
Mar 04, 2011 | 37.14 | 37.34 | 36.15 | 36.71 | 75,829 | -0.49(-1.32%) |
Mar 03, 2011 | 36.64 | 37.70 | 36.64 | 37.20 | 92,003 | +0.97(+2.68%) |
Mar 02, 2011 | 35.95 | 36.58 | 35.94 | 36.23 | 80,502 | +0.27(+0.75%) |
Mar 01, 2011 | 36.78 | 36.83 | 35.63 | 35.96 | 237,517 | -0.57(-1.56%) |
Feb 28, 2011 | 37.03 | 37.33 | 36.17 | 36.53 | 124,875 | -0.16(-0.44%) |
Feb 25, 2011 | 36.03 | 36.72 | 36.00 | 36.69 | 68,437 | +0.70(+1.94%) |
Feb 24, 2011 | 35.41 | 36.14 | 35.07 | 35.99 | 155,978 | +0.78(+2.22%) |
Feb 23, 2011 | 36.40 | 36.54 | 35.17 | 35.21 | 168,421 | -0.95(-2.63%) |
Feb 22, 2011 | 36.12 | 37.14 | 35.91 | 36.16 | 170,148 | -0.05(-0.14%) |
Feb 18, 2011 | 36.56 | 36.73 | 35.80 | 36.21 | 122,191 | -0.06(-0.17%) |
Feb 17, 2011 | 35.81 | 36.62 | 35.46 | 36.27 | 93,918 | +0.39(+1.09%) |
Feb 16, 2011 | 35.54 | 36.09 | 35.24 | 35.88 | 90,529 | +0.51(+1.44%) |
Feb 15, 2011 | 35.55 | 35.77 | 34.86 | 35.37 | 124,743 | -0.32(-0.90%) |
Feb 14, 2011 | 35.82 | 36.07 | 35.50 | 35.69 | 46,227 | +0.02(+0.06%) |
Feb 11, 2011 | 35.26 | 35.68 | 34.94 | 35.67 | 58,082 | +0.20(+0.56%) |
Feb 10, 2011 | 35.93 | 36.30 | 35.36 | 35.47 | 150,838 | -0.14(-0.39%) |
Feb 09, 2011 | 35.68 | 35.96 | 35.10 | 35.61 | 58,810 | -0.32(-0.89%) |
Feb 08, 2011 | 34.77 | 36.21 | 34.77 | 35.93 | 66,546 | -0.30(-0.83%) |
Feb 07, 2011 | 35.87 | 36.39 | 35.73 | 36.23 | 146,990 | +0.52(+1.46%) |
Feb 04, 2011 | 36.00 | 36.00 | 35.21 | 35.71 | 66,877 | -0.07(-0.20%) |
Feb 03, 2011 | 35.71 | 36.09 | 34.99 | 35.78 | 95,458 | -0.23(-0.64%) |
Feb 02, 2011 | 35.93 | 36.53 | 35.71 | 36.01 | 71,222 | -0.18(-0.50%) |