Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 34.85 | 35.25 | 34.87 | 34.96 | 40,573 | +0.11(+0.30%) |
Dec 29, 2011 | 34.67 | 35.19 | 34.50 | 34.85 | 30,313 | +0.38(+1.10%) |
Dec 28, 2011 | 34.60 | 35.33 | 34.39 | 34.47 | 31,553 | -0.33(-0.94%) |
Dec 27, 2011 | 34.70 | 34.98 | 34.56 | 34.80 | 23,077 | -0.07(-0.20%) |
Dec 23, 2011 | 34.73 | 34.95 | 34.62 | 34.87 | 19,475 | +0.03(+0.08%) |
Dec 21, 2011 | 35.03 | 35.03 | 34.71 | 34.84 | 48,726 | -0.13(-0.38%) |
Dec 20, 2011 | 34.60 | 35.04 | 34.46 | 34.97 | 65,029 | +1.01(+2.96%) |
Dec 19, 2011 | 33.57 | 34.43 | 33.57 | 33.97 | 54,963 | +0.46(+1.37%) |
Dec 16, 2011 | 35.00 | 35.00 | 33.08 | 33.51 | 92,993 | -1.26(-3.63%) |
Dec 15, 2011 | 35.23 | 35.31 | 34.62 | 34.77 | 43,130 | -0.20(-0.58%) |
Dec 14, 2011 | 35.02 | 35.19 | 34.74 | 34.97 | 71,730 | -0.20(-0.58%) |
Dec 13, 2011 | 35.27 | 35.77 | 34.96 | 35.18 | 111,873 | +0.05(+0.15%) |
Dec 12, 2011 | 34.53 | 35.18 | 34.43 | 35.12 | 75,859 | +0.30(+0.86%) |
Dec 09, 2011 | 34.01 | 34.98 | 34.01 | 34.82 | 53,079 | +0.80(+2.36%) |
Dec 08, 2011 | 34.08 | 34.45 | 33.95 | 34.02 | 50,545 | -0.42(-1.23%) |
Dec 07, 2011 | 34.07 | 34.84 | 34.05 | 34.44 | 73,526 | +0.14(+0.41%) |
Dec 06, 2011 | 34.36 | 34.67 | 34.15 | 34.30 | 121,597 | -0.04(-0.10%) |
Dec 05, 2011 | 34.43 | 34.77 | 34.03 | 34.34 | 45,849 | +0.32(+0.93%) |
Dec 02, 2011 | 34.08 | 34.25 | 33.78 | 34.02 | 20,094 | +0.38(+1.13%) |
Dec 01, 2011 | 33.83 | 34.37 | 33.43 | 33.64 | 59,754 | -0.40(-1.17%) |
Nov 30, 2011 | 33.08 | 34.05 | 32.84 | 34.04 | 90,464 | +1.47(+4.53%) |
Nov 29, 2011 | 32.02 | 32.60 | 31.82 | 32.56 | 28,155 | +0.56(+1.74%) |
Nov 28, 2011 | 31.64 | 32.29 | 31.36 | 32.01 | 39,230 | +1.19(+3.87%) |
Nov 25, 2011 | 31.22 | 31.52 | 30.64 | 30.82 | 18,894 | -0.62(-1.97%) |
Nov 23, 2011 | 31.63 | 31.80 | 31.31 | 31.43 | 35,412 | -0.34(-1.06%) |
Nov 22, 2011 | 32.19 | 32.19 | 31.67 | 31.77 | 46,375 | -0.55(-1.69%) |
Nov 21, 2011 | 32.06 | 32.47 | 32.05 | 32.32 | 42,628 | -0.26(-0.81%) |
Nov 18, 2011 | 32.49 | 32.78 | 32.09 | 32.58 | 26,527 | -0.01(-0.03%) |
Nov 17, 2011 | 32.54 | 32.86 | 32.22 | 32.59 | 31,091 | -0.02(-0.05%) |
Nov 16, 2011 | 33.00 | 33.51 | 32.50 | 32.61 | 47,053 | -0.71(-2.15%) |
Nov 15, 2011 | 32.25 | 33.47 | 32.25 | 33.32 | 45,273 | +0.81(+2.50%) |
Nov 14, 2011 | 32.43 | 32.84 | 32.17 | 32.51 | 42,944 | +0.03(+0.08%) |
Nov 11, 2011 | 31.16 | 32.65 | 31.12 | 32.48 | 104,839 | +1.50(+4.84%) |
Nov 10, 2011 | 30.96 | 31.17 | 30.34 | 30.98 | 69,171 | +0.29(+0.95%) |
Nov 09, 2011 | 30.37 | 32.10 | 30.37 | 30.69 | 66,869 | -0.39(-1.24%) |
Nov 08, 2011 | 28.54 | 31.53 | 28.11 | 31.08 | 131,325 | +2.53(+8.86%) |
Nov 07, 2011 | 29.22 | 29.22 | 28.14 | 28.55 | 45,241 | -0.52(-1.78%) |
Nov 04, 2011 | 29.04 | 29.33 | 28.77 | 29.07 | 69,518 | -0.18(-0.60%) |
Nov 03, 2011 | 29.38 | 29.88 | 28.73 | 29.24 | 62,579 | +0.21(+0.73%) |
Nov 02, 2011 | 29.09 | 29.12 | 28.51 | 29.03 | 49,594 | +0.34(+1.19%) |
Nov 01, 2011 | 29.00 | 29.46 | 28.54 | 28.69 | 67,142 | -0.73(-2.48%) |
Oct 31, 2011 | 29.26 | 29.72 | 29.26 | 29.42 | 27,652 | -0.13(-0.45%) |
Oct 28, 2011 | 29.62 | 29.95 | 29.33 | 29.55 | 34,459 | -0.05(-0.18%) |
Oct 27, 2011 | 29.85 | 29.88 | 29.44 | 29.60 | 105,127 | +0.29(+0.99%) |
Oct 26, 2011 | 28.92 | 29.39 | 28.49 | 29.31 | 29,081 | +0.81(+2.83%) |
Oct 25, 2011 | 29.23 | 29.23 | 28.39 | 28.50 | 27,120 | -0.99(-3.37%) |
Oct 24, 2011 | 28.81 | 29.62 | 28.72 | 29.50 | 35,487 | +0.61(+2.13%) |
Oct 21, 2011 | 28.54 | 28.95 | 28.12 | 28.88 | 65,948 | +0.63(+2.24%) |
Oct 20, 2011 | 28.33 | 28.44 | 27.69 | 28.25 | 42,081 | +0.02(+0.06%) |
Oct 19, 2011 | 29.44 | 29.44 | 27.99 | 28.23 | 68,169 | -1.19(-4.06%) |
Oct 18, 2011 | 28.93 | 29.78 | 28.74 | 29.43 | 32,195 | +0.63(+2.20%) |
Oct 17, 2011 | 29.09 | 29.24 | 28.69 | 28.79 | 59,369 | -0.68(-2.30%) |
Oct 14, 2011 | 29.59 | 29.86 | 29.22 | 29.47 | 82,016 | +0.12(+0.42%) |
Oct 13, 2011 | 29.15 | 29.55 | 28.71 | 29.35 | 21,166 | -0.04(-0.15%) |
Oct 12, 2011 | 29.42 | 29.60 | 28.92 | 29.39 | 46,139 | +0.21(+0.72%) |
Oct 11, 2011 | 28.51 | 29.30 | 28.43 | 29.18 | 35,865 | +0.50(+1.75%) |
Oct 10, 2011 | 27.87 | 28.70 | 27.71 | 28.68 | 45,356 | +0.99(+3.58%) |
Oct 07, 2011 | 28.21 | 28.21 | 27.37 | 27.69 | 57,230 | -0.46(-1.62%) |
Oct 06, 2011 | 27.82 | 28.20 | 27.42 | 28.14 | 37,476 | +0.44(+1.59%) |
Oct 05, 2011 | 27.61 | 27.90 | 27.35 | 27.71 | 24,302 | +0.09(+0.32%) |
Oct 04, 2011 | 25.97 | 27.70 | 25.97 | 27.62 | 91,006 | +1.39(+5.29%) |
Oct 03, 2011 | 26.82 | 27.23 | 26.19 | 26.23 | 115,721 | -0.63(-2.35%) |
Sep 30, 2011 | 26.80 | 27.61 | 26.71 | 26.86 | 97,876 | -0.40(-1.45%) |
Sep 29, 2011 | 27.55 | 27.57 | 26.98 | 27.26 | 117,830 | +0.16(+0.58%) |
Sep 28, 2011 | 28.11 | 28.11 | 27.10 | 27.10 | 58,064 | -1.05(-3.71%) |
Sep 27, 2011 | 28.72 | 28.73 | 27.94 | 28.14 | 74,252 | -0.08(-0.28%) |
Sep 26, 2011 | 28.24 | 28.47 | 27.77 | 28.22 | 93,205 | +0.12(+0.44%) |
Sep 23, 2011 | 28.37 | 28.87 | 27.65 | 28.10 | 114,137 | -0.27(-0.96%) |
Sep 22, 2011 | 26.81 | 28.57 | 26.64 | 28.37 | 125,313 | +0.98(+3.59%) |
Sep 21, 2011 | 28.29 | 28.59 | 27.33 | 27.39 | 60,598 | -0.98(-3.44%) |
Sep 20, 2011 | 29.09 | 29.34 | 28.36 | 28.36 | 30,600 | -0.59(-2.03%) |
Sep 19, 2011 | 29.43 | 29.43 | 28.75 | 28.95 | 28,916 | -0.91(-3.06%) |
Sep 16, 2011 | 30.32 | 30.32 | 29.64 | 29.87 | 85,997 | -0.32(-1.05%) |
Sep 15, 2011 | 30.31 | 30.38 | 29.87 | 30.18 | 23,574 | +0.18(+0.62%) |
Sep 14, 2011 | 29.53 | 30.33 | 29.33 | 30.00 | 58,892 | +0.62(+2.12%) |
Sep 13, 2011 | 29.02 | 29.45 | 28.87 | 29.37 | 43,116 | +0.39(+1.33%) |
Sep 12, 2011 | 28.36 | 29.01 | 28.36 | 28.99 | 40,578 | +0.17(+0.58%) |
Sep 09, 2011 | 29.50 | 29.51 | 28.54 | 28.82 | 60,858 | -0.91(-3.07%) |
Sep 08, 2011 | 30.06 | 30.26 | 29.72 | 29.73 | 88,746 | -0.50(-1.66%) |
Sep 07, 2011 | 29.95 | 30.27 | 29.56 | 30.24 | 73,808 | +0.60(+2.02%) |
Sep 06, 2011 | 29.23 | 29.73 | 29.02 | 29.64 | 54,139 | -0.26(-0.88%) |
Sep 02, 2011 | 30.03 | 30.48 | 29.86 | 29.90 | 66,336 | -0.59(-1.93%) |
Sep 01, 2011 | 31.15 | 31.88 | 30.45 | 30.49 | 82,912 | -0.71(-2.28%) |
Aug 31, 2011 | 31.35 | 31.83 | 31.20 | 31.20 | 95,750 | -0.10(-0.31%) |
Aug 30, 2011 | 31.18 | 31.51 | 30.70 | 31.30 | 89,062 | +0.00(+0.00%) |
Aug 29, 2011 | 30.24 | 31.43 | 30.24 | 31.30 | 82,267 | +1.23(+4.09%) |
Aug 26, 2011 | 29.59 | 30.13 | 29.43 | 30.07 | 70,742 | +0.32(+1.09%) |
Aug 25, 2011 | 30.19 | 30.19 | 29.60 | 29.74 | 63,728 | -0.25(-0.82%) |
Aug 24, 2011 | 29.47 | 30.45 | 29.47 | 29.99 | 57,501 | +0.09(+0.29%) |
Aug 23, 2011 | 29.66 | 30.30 | 29.59 | 29.90 | 207,019 | +0.24(+0.80%) |
Aug 22, 2011 | 29.87 | 30.22 | 29.56 | 29.66 | 67,022 | +0.38(+1.29%) |
Aug 19, 2011 | 29.10 | 29.66 | 29.01 | 29.29 | 98,858 | -0.40(-1.36%) |
Aug 18, 2011 | 30.32 | 30.66 | 29.43 | 29.69 | 151,495 | -1.07(-3.48%) |
Aug 17, 2011 | 30.40 | 30.91 | 30.36 | 30.76 | 59,191 | +0.39(+1.27%) |
Aug 16, 2011 | 30.32 | 30.74 | 30.22 | 30.38 | 72,700 | -0.10(-0.32%) |
Aug 15, 2011 | 29.50 | 30.60 | 29.50 | 30.47 | 78,391 | +1.06(+3.61%) |
Aug 12, 2011 | 30.08 | 30.23 | 29.32 | 29.41 | 155,704 | -0.40(-1.36%) |
Aug 11, 2011 | 30.34 | 30.67 | 29.51 | 29.81 | 151,141 | -0.37(-1.22%) |
Aug 10, 2011 | 31.97 | 32.98 | 29.99 | 30.18 | 92,954 | -2.50(-7.66%) |
Aug 09, 2011 | 31.73 | 33.02 | 29.44 | 32.69 | 168,099 | +2.41(+7.95%) |
Aug 08, 2011 | 30.18 | 32.02 | 29.24 | 30.28 | 204,373 | -1.60(-5.02%) |
Aug 05, 2011 | 32.23 | 32.23 | 31.62 | 31.88 | 96,318 | -0.05(-0.17%) |
Aug 04, 2011 | 32.06 | 32.58 | 31.67 | 31.93 | 89,530 | -0.48(-1.49%) |
Aug 03, 2011 | 32.36 | 32.64 | 31.87 | 32.41 | 137,993 | +0.08(+0.24%) |
Aug 02, 2011 | 32.55 | 32.86 | 32.07 | 32.33 | 59,195 | -0.47(-1.42%) |
Aug 01, 2011 | 33.07 | 33.09 | 32.24 | 32.80 | 67,187 | +0.09(+0.27%) |
Jul 29, 2011 | 32.11 | 32.86 | 32.11 | 32.71 | 61,958 | +0.32(+0.98%) |
Jul 28, 2011 | 32.33 | 32.46 | 32.23 | 32.40 | 36,039 | +0.01(+0.03%) |
Jul 27, 2011 | 32.67 | 32.69 | 32.24 | 32.39 | 41,203 | -0.13(-0.41%) |
Jul 26, 2011 | 33.42 | 33.42 | 32.48 | 32.52 | 42,910 | -0.73(-2.19%) |
Jul 25, 2011 | 33.25 | 33.99 | 33.05 | 33.25 | 96,308 | -0.28(-0.84%) |
Jul 22, 2011 | 33.58 | 33.69 | 33.29 | 33.53 | 27,313 | -0.16(-0.47%) |
Jul 21, 2011 | 33.21 | 33.75 | 33.03 | 33.69 | 27,025 | +0.53(+1.59%) |
Jul 20, 2011 | 33.70 | 33.70 | 33.05 | 33.16 | 39,693 | -0.46(-1.36%) |
Jul 19, 2011 | 32.67 | 33.79 | 32.50 | 33.62 | 53,538 | +1.19(+3.66%) |
Jul 18, 2011 | 32.44 | 32.57 | 31.97 | 32.43 | 50,240 | -0.18(-0.54%) |
Jul 15, 2011 | 32.04 | 32.91 | 32.04 | 32.61 | 64,998 | +0.58(+1.81%) |
Jul 14, 2011 | 32.72 | 32.76 | 31.98 | 32.03 | 31,397 | -0.69(-2.12%) |
Jul 13, 2011 | 32.55 | 33.13 | 31.62 | 32.72 | 44,362 | +0.21(+0.65%) |
Jul 12, 2011 | 33.10 | 33.15 | 32.47 | 32.51 | 99,691 | -0.69(-2.09%) |
Jul 11, 2011 | 33.27 | 33.37 | 33.15 | 33.20 | 34,747 | -0.28(-0.84%) |
Jul 08, 2011 | 32.89 | 33.64 | 32.89 | 33.49 | 37,698 | +0.10(+0.29%) |
Jul 07, 2011 | 32.99 | 33.72 | 32.73 | 33.39 | 67,495 | +0.56(+1.71%) |
Jul 06, 2011 | 32.31 | 33.04 | 32.21 | 32.83 | 150,937 | +0.52(+1.60%) |
Jul 05, 2011 | 32.33 | 32.50 | 32.07 | 32.31 | 89,933 | +0.07(+0.22%) |
Jul 01, 2011 | 31.38 | 32.55 | 31.10 | 32.24 | 93,390 | +0.88(+2.80%) |
Jun 30, 2011 | 30.52 | 31.46 | 30.16 | 31.36 | 49,682 | +0.75(+2.44%) |
Jun 29, 2011 | 30.52 | 30.68 | 29.85 | 30.61 | 31,911 | -0.17(-0.54%) |
Jun 28, 2011 | 30.44 | 30.94 | 30.05 | 30.78 | 75,488 | +0.32(+1.07%) |
Jun 27, 2011 | 30.12 | 30.59 | 29.86 | 30.45 | 48,613 | +0.42(+1.40%) |
Jun 24, 2011 | 30.38 | 30.61 | 29.91 | 30.03 | 108,841 | -0.35(-1.16%) |
Jun 23, 2011 | 29.97 | 30.63 | 29.81 | 30.38 | 64,561 | +0.08(+0.26%) |
Jun 22, 2011 | 30.54 | 30.76 | 30.16 | 30.31 | 73,229 | -0.28(-0.92%) |
Jun 21, 2011 | 30.97 | 31.46 | 30.51 | 30.59 | 78,665 | -0.18(-0.60%) |
Jun 20, 2011 | 30.69 | 31.10 | 30.31 | 30.77 | 39,621 | +0.38(+1.24%) |
Jun 17, 2011 | 30.02 | 30.91 | 29.88 | 30.39 | 108,359 | +0.54(+1.82%) |
Jun 16, 2011 | 29.71 | 30.10 | 29.34 | 29.85 | 59,235 | +0.20(+0.68%) |
Jun 15, 2011 | 29.80 | 30.31 | 29.41 | 29.65 | 63,772 | -0.45(-1.49%) |
Jun 14, 2011 | 29.66 | 30.22 | 29.66 | 30.09 | 56,139 | +0.51(+1.72%) |
Jun 13, 2011 | 29.96 | 30.03 | 29.58 | 29.59 | 34,635 | -0.19(-0.65%) |
Jun 10, 2011 | 30.33 | 30.71 | 29.66 | 29.78 | 51,668 | -0.76(-2.50%) |
Jun 09, 2011 | 30.40 | 30.79 | 30.34 | 30.54 | 50,340 | +0.29(+0.96%) |
Jun 08, 2011 | 30.28 | 30.72 | 30.18 | 30.25 | 76,229 | -0.14(-0.46%) |
Jun 07, 2011 | 30.60 | 30.74 | 30.33 | 30.39 | 36,469 | +0.13(+0.44%) |
Jun 06, 2011 | 30.40 | 30.63 | 30.19 | 30.26 | 36,984 | +0.04(+0.12%) |
Jun 03, 2011 | 30.37 | 30.68 | 30.18 | 30.23 | 38,922 | +0.97(+3.33%) |
May 24, 2011 | 29.30 | 29.43 | 28.47 | 29.25 | 58,365 | -0.05(-0.18%) |
May 23, 2011 | 29.53 | 29.90 | 29.18 | 29.30 | 40,068 | -0.63(-2.11%) |
May 20, 2011 | 30.31 | 30.65 | 29.48 | 29.94 | 45,299 | -0.63(-2.07%) |
May 19, 2011 | 30.72 | 30.72 | 30.32 | 30.57 | 41,858 | -0.07(-0.23%) |
May 18, 2011 | 30.18 | 30.67 | 30.14 | 30.64 | 53,475 | +0.40(+1.31%) |
May 17, 2011 | 30.45 | 30.67 | 30.02 | 30.24 | 64,288 | -0.30(-0.98%) |
May 16, 2011 | 30.55 | 30.69 | 30.31 | 30.54 | 46,658 | -0.17(-0.54%) |
May 13, 2011 | 30.80 | 30.93 | 30.64 | 30.71 | 77,622 | -0.34(-1.10%) |
May 12, 2011 | 30.72 | 31.12 | 30.52 | 31.05 | 69,987 | +0.19(+0.63%) |
May 11, 2011 | 31.12 | 31.18 | 30.55 | 30.86 | 125,874 | -0.41(-1.32%) |
May 10, 2011 | 30.52 | 31.48 | 30.52 | 31.27 | 46,224 | +0.79(+2.59%) |
May 09, 2011 | 29.65 | 30.58 | 29.65 | 30.48 | 47,278 | +0.87(+2.94%) |
May 06, 2011 | 29.47 | 29.87 | 29.38 | 29.61 | 61,407 | +0.27(+0.93%) |
May 05, 2011 | 29.15 | 29.68 | 29.15 | 29.34 | 37,363 | +0.13(+0.45%) |
May 04, 2011 | 29.78 | 29.94 | 29.17 | 29.21 | 57,878 | -0.52(-1.74%) |
May 03, 2011 | 30.74 | 30.74 | 29.37 | 29.73 | 27,638 | +0.00(+0.00%) |
May 02, 2011 | 29.73 | 29.87 | 28.93 | 29.73 | 44,431 | +0.29(+0.98%) |
Apr 29, 2011 | 29.64 | 29.64 | 29.09 | 29.44 | 39,009 | -0.18(-0.59%) |
Apr 28, 2011 | 29.30 | 29.61 | 29.15 | 29.61 | 17,228 | +0.20(+0.69%) |
Apr 27, 2011 | 29.53 | 29.54 | 29.31 | 29.41 | 17,578 | -0.13(-0.45%) |
Apr 26, 2011 | 29.15 | 29.71 | 29.04 | 29.54 | 28,665 | +0.39(+1.33%) |
Apr 25, 2011 | 29.00 | 29.17 | 28.93 | 29.15 | 48,778 | -0.06(-0.21%) |
Apr 21, 2011 | 29.21 | 29.26 | 28.99 | 29.22 | 25,193 | +0.12(+0.42%) |
Apr 20, 2011 | 29.28 | 29.28 | 29.04 | 29.09 | 50,489 | +0.09(+0.30%) |
Apr 19, 2011 | 29.06 | 29.13 | 28.97 | 29.01 | 23,222 | -0.04(-0.12%) |
Apr 18, 2011 | 29.53 | 29.68 | 28.96 | 29.04 | 25,510 | -0.71(-2.39%) |
Apr 15, 2011 | 28.99 | 29.78 | 28.99 | 29.75 | 53,383 | +0.68(+2.33%) |
Apr 14, 2011 | 29.29 | 29.42 | 28.99 | 29.08 | 38,386 | -0.29(-0.99%) |
Apr 13, 2011 | 30.19 | 30.24 | 29.36 | 29.37 | 35,592 | -0.68(-2.25%) |
Apr 12, 2011 | 29.81 | 30.28 | 29.81 | 30.04 | 23,735 | -0.03(-0.09%) |
Apr 11, 2011 | 30.45 | 30.72 | 29.71 | 30.07 | 25,440 | -0.30(-0.98%) |
Apr 08, 2011 | 31.12 | 31.21 | 29.91 | 30.37 | 54,363 | -0.59(-1.90%) |
Apr 07, 2011 | 30.67 | 31.20 | 30.67 | 30.96 | 35,396 | +0.39(+1.26%) |
Apr 06, 2011 | 30.45 | 30.92 | 30.45 | 30.57 | 43,781 | +0.18(+0.58%) |
Apr 05, 2011 | 29.72 | 30.39 | 29.72 | 30.39 | 66,948 | +0.75(+2.52%) |
Apr 04, 2011 | 29.07 | 29.71 | 28.85 | 29.65 | 39,292 | +0.69(+2.37%) |
Apr 01, 2011 | 29.09 | 29.15 | 28.65 | 28.96 | 85,728 | -0.07(-0.24%) |
Mar 31, 2011 | 29.28 | 29.30 | 28.86 | 29.03 | 80,146 | -0.36(-1.23%) |
Mar 30, 2011 | 29.39 | 29.84 | 29.14 | 29.39 | 86,514 | +0.06(+0.21%) |
Mar 29, 2011 | 29.08 | 29.63 | 29.08 | 29.33 | 30,691 | +0.25(+0.85%) |
Mar 28, 2011 | 29.73 | 29.73 | 28.99 | 29.08 | 42,055 | -0.64(-2.16%) |
Mar 25, 2011 | 30.07 | 30.23 | 29.70 | 29.73 | 37,744 | -0.35(-1.17%) |
Mar 24, 2011 | 30.31 | 30.31 | 30.02 | 30.08 | 28,927 | -0.03(-0.09%) |
Mar 23, 2011 | 30.00 | 30.33 | 29.83 | 30.10 | 56,263 | +0.18(+0.59%) |
Mar 22, 2011 | 28.72 | 30.16 | 28.72 | 29.93 | 66,541 | +1.15(+4.00%) |
Mar 21, 2011 | 28.32 | 28.79 | 28.03 | 28.78 | 94,640 | +0.71(+2.54%) |
Mar 18, 2011 | 28.43 | 28.45 | 27.77 | 28.07 | 269,431 | -0.21(-0.75%) |
Mar 17, 2011 | 28.40 | 28.55 | 28.02 | 28.28 | 94,843 | +0.03(+0.09%) |
Mar 16, 2011 | 28.76 | 29.27 | 27.93 | 28.25 | 222,620 | -0.58(-2.01%) |
Mar 15, 2011 | 29.19 | 29.98 | 28.83 | 28.83 | 456,971 | -0.82(-2.76%) |
Mar 14, 2011 | 29.65 | 30.38 | 29.55 | 29.65 | 46,506 | -0.53(-1.75%) |
Mar 11, 2011 | 30.00 | 30.38 | 29.90 | 30.17 | 27,280 | +0.21(+0.70%) |
Mar 10, 2011 | 29.65 | 30.21 | 29.65 | 29.96 | 39,175 | -0.06(-0.20%) |
Mar 09, 2011 | 30.04 | 30.19 | 29.79 | 30.02 | 31,990 | -0.01(-0.03%) |
Mar 08, 2011 | 29.81 | 30.24 | 29.63 | 30.03 | 22,526 | +0.33(+1.12%) |
Mar 07, 2011 | 29.95 | 29.95 | 29.66 | 29.70 | 18,301 | -0.21(-0.71%) |
Mar 04, 2011 | 29.86 | 29.95 | 29.52 | 29.91 | 66,935 | -0.02(-0.06%) |
Mar 03, 2011 | 29.98 | 29.98 | 29.77 | 29.93 | 31,750 | +0.19(+0.65%) |
Mar 02, 2011 | 29.69 | 29.87 | 29.55 | 29.73 | 33,378 | +0.14(+0.48%) |
Mar 01, 2011 | 29.86 | 29.86 | 29.43 | 29.59 | 35,919 | -0.23(-0.77%) |
Feb 28, 2011 | 29.46 | 29.95 | 29.28 | 29.82 | 29,150 | +0.40(+1.34%) |
Feb 25, 2011 | 29.37 | 29.67 | 29.19 | 29.43 | 43,988 | +0.01(+0.03%) |
Feb 24, 2011 | 29.38 | 29.43 | 29.17 | 29.42 | 34,595 | +0.15(+0.51%) |
Feb 23, 2011 | 29.62 | 29.62 | 29.26 | 29.27 | 37,607 | -0.38(-1.27%) |
Feb 22, 2011 | 29.73 | 30.01 | 29.51 | 29.65 | 53,553 | -0.38(-1.26%) |
Feb 18, 2011 | 30.09 | 30.09 | 29.85 | 30.02 | 58,131 | +0.07(+0.23%) |
Feb 17, 2011 | 29.87 | 29.95 | 29.78 | 29.95 | 19,008 | -0.04(-0.15%) |
Feb 16, 2011 | 30.09 | 30.09 | 29.80 | 30.00 | 25,234 | -0.02(-0.06%) |
Feb 15, 2011 | 29.90 | 30.02 | 29.73 | 30.02 | 27,756 | -0.07(-0.23%) |
Feb 14, 2011 | 29.94 | 30.26 | 29.94 | 30.09 | 38,003 | -0.15(-0.49%) |
Feb 11, 2011 | 30.12 | 30.43 | 30.05 | 30.24 | 53,909 | -0.08(-0.26%) |
Feb 10, 2011 | 30.31 | 30.65 | 30.08 | 30.31 | 30,980 | -0.20(-0.66%) |
Feb 09, 2011 | 30.51 | 30.64 | 30.32 | 30.52 | 21,230 | -0.18(-0.57%) |
Feb 08, 2011 | 29.92 | 30.69 | 29.69 | 30.69 | 29,218 | +0.68(+2.25%) |
Feb 07, 2011 | 29.91 | 30.25 | 29.43 | 30.02 | 24,520 | +0.08(+0.26%) |
Feb 04, 2011 | 30.29 | 30.29 | 29.87 | 29.94 | 69,263 | -0.31(-1.02%) |
Feb 03, 2011 | 29.76 | 30.52 | 29.59 | 30.24 | 33,284 | +0.42(+1.41%) |
Feb 02, 2011 | 29.96 | 29.96 | 29.63 | 29.82 | 24,671 | -0.24(-0.79%) |
Feb 01, 2011 | 29.68 | 30.35 | 29.63 | 30.06 | 41,659 | +0.33(+1.12%) |
Jan 31, 2011 | 29.87 | 29.91 | 29.63 | 29.73 | 23,877 | +0.04(+0.15%) |
Jan 28, 2011 | 30.28 | 30.28 | 29.68 | 29.68 | 37,409 | -0.69(-2.26%) |
Jan 27, 2011 | 30.27 | 30.42 | 30.10 | 30.37 | 21,383 | +0.07(+0.23%) |
Jan 26, 2011 | 30.25 | 30.47 | 29.97 | 30.30 | 21,003 | +0.08(+0.26%) |
Jan 25, 2011 | 30.05 | 30.27 | 29.88 | 30.22 | 22,764 | -0.01(-0.03%) |
Jan 24, 2011 | 29.87 | 30.24 | 29.87 | 30.23 | 39,621 | +0.32(+1.06%) |
Jan 21, 2011 | 30.16 | 30.16 | 29.71 | 29.91 | 52,694 | -0.16(-0.53%) |
Jan 20, 2011 | 29.87 | 30.16 | 29.87 | 30.07 | 37,988 | +0.09(+0.29%) |
Jan 19, 2011 | 30.47 | 30.53 | 29.87 | 29.98 | 84,781 | -0.64(-2.09%) |
Jan 18, 2011 | 30.74 | 30.96 | 30.03 | 30.62 | 138,088 | -0.29(-0.94%) |
Jan 14, 2011 | 30.91 | 31.19 | 30.83 | 30.91 | 68,828 | -0.06(-0.20%) |
Jan 13, 2011 | 30.85 | 31.05 | 30.61 | 30.97 | 43,551 | +0.04(+0.14%) |
Jan 12, 2011 | 31.23 | 31.25 | 30.85 | 30.93 | 12,368 | -0.05(-0.17%) |
Jan 11, 2011 | 31.01 | 31.46 | 30.79 | 30.98 | 86,221 | +0.11(+0.37%) |
Jan 10, 2011 | 30.64 | 30.96 | 30.34 | 30.87 | 21,106 | +0.04(+0.14%) |
Jan 07, 2011 | 31.01 | 31.01 | 30.28 | 30.82 | 31,612 | -0.18(-0.60%) |
Jan 06, 2011 | 31.07 | 31.07 | 30.80 | 31.01 | 30,816 | -0.11(-0.37%) |
Jan 05, 2011 | 30.65 | 31.12 | 30.31 | 31.12 | 28,673 | +0.23(+0.74%) |
Jan 04, 2011 | 31.71 | 31.71 | 30.81 | 30.89 | 42,611 | -0.74(-2.33%) |