Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 29.78 | 29.78 | 29.12 | 29.12 | 200,349 | -0.66(-2.22%) |
Dec 29, 2011 | 29.54 | 29.86 | 29.40 | 29.78 | 118,386 | +0.38(+1.29%) |
Dec 28, 2011 | 30.43 | 30.53 | 29.32 | 29.40 | 163,011 | -1.01(-3.31%) |
Dec 27, 2011 | 30.02 | 30.60 | 29.92 | 30.41 | 125,431 | +0.19(+0.61%) |
Dec 23, 2011 | 30.06 | 30.30 | 29.84 | 30.23 | 127,444 | +0.72(+2.42%) |
Dec 21, 2011 | 29.49 | 29.76 | 29.12 | 29.51 | 150,043 | -0.07(-0.24%) |
Dec 20, 2011 | 29.27 | 30.01 | 29.18 | 29.58 | 288,692 | +0.93(+3.24%) |
Dec 19, 2011 | 29.36 | 29.70 | 28.42 | 28.65 | 157,787 | -0.48(-1.64%) |
Dec 16, 2011 | 29.58 | 29.79 | 28.95 | 29.13 | 519,480 | -0.13(-0.45%) |
Dec 15, 2011 | 29.33 | 29.46 | 28.98 | 29.26 | 84,690 | +0.34(+1.16%) |
Dec 14, 2011 | 29.32 | 29.49 | 28.50 | 28.93 | 260,140 | -0.65(-2.21%) |
Dec 13, 2011 | 30.57 | 30.88 | 29.43 | 29.58 | 137,092 | -0.65(-2.16%) |
Dec 12, 2011 | 30.21 | 30.38 | 29.87 | 30.23 | 91,833 | -0.47(-1.52%) |
Dec 09, 2011 | 30.23 | 30.86 | 30.07 | 30.70 | 182,279 | +0.56(+1.85%) |
Dec 08, 2011 | 30.80 | 30.86 | 30.07 | 30.15 | 163,984 | -0.98(-3.15%) |
Dec 07, 2011 | 30.98 | 31.26 | 30.14 | 31.13 | 185,348 | -0.04(-0.14%) |
Dec 06, 2011 | 31.48 | 31.48 | 30.76 | 31.17 | 379,022 | +0.09(+0.28%) |
Dec 05, 2011 | 31.39 | 31.39 | 30.79 | 31.08 | 198,602 | +0.38(+1.24%) |
Dec 02, 2011 | 30.49 | 31.63 | 30.03 | 30.70 | 244,987 | +1.36(+4.63%) |
Dec 01, 2011 | 29.41 | 29.67 | 29.24 | 29.34 | 182,312 | -0.21(-0.72%) |
Nov 30, 2011 | 29.23 | 29.58 | 29.05 | 29.55 | 308,963 | +1.40(+4.95%) |
Nov 29, 2011 | 28.27 | 28.39 | 27.96 | 28.16 | 174,185 | -0.03(-0.09%) |
Nov 28, 2011 | 28.42 | 28.45 | 27.87 | 28.19 | 206,439 | +0.71(+2.57%) |
Nov 25, 2011 | 27.87 | 28.17 | 27.47 | 27.48 | 114,476 | -0.57(-2.05%) |
Nov 23, 2011 | 28.51 | 28.51 | 27.89 | 28.05 | 165,832 | -0.72(-2.49%) |
Nov 22, 2011 | 28.89 | 28.96 | 28.46 | 28.77 | 196,174 | -0.19(-0.67%) |
Nov 21, 2011 | 28.89 | 29.19 | 28.71 | 28.96 | 196,093 | -0.39(-1.32%) |
Nov 18, 2011 | 29.29 | 29.64 | 29.14 | 29.35 | 189,176 | +0.08(+0.27%) |
Nov 17, 2011 | 29.63 | 29.64 | 29.02 | 29.27 | 253,042 | -0.34(-1.16%) |
Nov 16, 2011 | 29.80 | 30.53 | 29.55 | 29.62 | 137,737 | -0.66(-2.19%) |
Nov 15, 2011 | 29.88 | 30.37 | 29.83 | 30.28 | 149,724 | +0.26(+0.88%) |
Nov 14, 2011 | 30.11 | 30.36 | 29.88 | 30.01 | 195,971 | -0.19(-0.61%) |
Nov 11, 2011 | 29.90 | 30.38 | 29.81 | 30.20 | 194,408 | +0.65(+2.21%) |
Nov 10, 2011 | 29.78 | 29.78 | 29.35 | 29.55 | 138,071 | +0.28(+0.97%) |
Nov 09, 2011 | 29.74 | 29.82 | 29.18 | 29.26 | 366,515 | -1.31(-4.28%) |
Nov 08, 2011 | 30.53 | 30.63 | 29.65 | 30.57 | 213,031 | +0.31(+1.02%) |
Nov 07, 2011 | 30.96 | 31.33 | 29.50 | 30.26 | 223,914 | -0.56(-1.81%) |
Nov 04, 2011 | 31.24 | 31.33 | 30.43 | 30.82 | 348,371 | -0.77(-2.43%) |
Nov 03, 2011 | 31.80 | 33.21 | 30.79 | 31.59 | 550,729 | +1.98(+6.68%) |
Nov 02, 2011 | 30.08 | 30.11 | 29.35 | 29.61 | 218,263 | +0.20(+0.69%) |
Nov 01, 2011 | 29.32 | 29.96 | 29.04 | 29.40 | 263,569 | -1.01(-3.31%) |
Oct 31, 2011 | 31.51 | 31.51 | 30.38 | 30.41 | 206,484 | -0.96(-3.07%) |
Oct 28, 2011 | 31.38 | 31.66 | 31.23 | 31.37 | 200,668 | +0.01(+0.03%) |
Oct 27, 2011 | 31.05 | 31.84 | 30.98 | 31.36 | 350,809 | +1.34(+4.47%) |
Oct 26, 2011 | 29.16 | 30.27 | 29.09 | 30.02 | 331,236 | +1.03(+3.56%) |
Oct 25, 2011 | 29.12 | 29.40 | 28.76 | 28.99 | 222,678 | -0.43(-1.47%) |
Oct 24, 2011 | 28.61 | 29.70 | 28.48 | 29.42 | 364,409 | +0.82(+2.87%) |
Oct 21, 2011 | 28.44 | 28.65 | 27.99 | 28.60 | 357,542 | +0.94(+3.38%) |
Oct 20, 2011 | 27.74 | 27.84 | 27.13 | 27.66 | 504,576 | -0.11(-0.41%) |
Oct 19, 2011 | 28.06 | 28.43 | 27.70 | 27.78 | 213,022 | -0.38(-1.35%) |
Oct 18, 2011 | 27.79 | 28.40 | 27.43 | 28.16 | 252,915 | +0.48(+1.72%) |
Oct 17, 2011 | 28.11 | 28.26 | 27.59 | 27.68 | 235,534 | -0.72(-2.52%) |
Oct 14, 2011 | 28.21 | 28.56 | 28.04 | 28.40 | 263,080 | +0.37(+1.32%) |
Oct 13, 2011 | 28.27 | 28.27 | 27.66 | 28.03 | 308,015 | +0.17(+0.60%) |
Oct 12, 2011 | 27.37 | 28.11 | 27.26 | 27.86 | 320,277 | +0.72(+2.67%) |
Oct 11, 2011 | 26.86 | 27.22 | 26.64 | 27.13 | 201,248 | +0.03(+0.10%) |
Oct 10, 2011 | 27.02 | 27.16 | 26.71 | 27.11 | 280,127 | +0.57(+2.13%) |
Oct 07, 2011 | 27.26 | 27.41 | 26.42 | 26.54 | 156,636 | -0.68(-2.50%) |
Oct 06, 2011 | 26.91 | 27.28 | 26.83 | 27.22 | 235,491 | +0.64(+2.39%) |
Oct 05, 2011 | 26.40 | 26.78 | 25.90 | 26.59 | 228,351 | +0.28(+1.07%) |
Oct 04, 2011 | 24.19 | 26.32 | 24.04 | 26.30 | 470,868 | +1.87(+7.66%) |
Oct 03, 2011 | 26.18 | 26.46 | 24.42 | 24.43 | 318,961 | -1.77(-6.77%) |
Sep 30, 2011 | 26.60 | 26.73 | 26.06 | 26.21 | 530,210 | -0.80(-2.97%) |
Sep 29, 2011 | 26.76 | 27.05 | 26.09 | 27.01 | 435,184 | +0.71(+2.69%) |
Sep 28, 2011 | 27.14 | 27.39 | 26.14 | 26.30 | 263,515 | -0.79(-2.93%) |
Sep 27, 2011 | 27.07 | 27.50 | 26.95 | 27.10 | 395,484 | +0.59(+2.23%) |
Sep 26, 2011 | 26.16 | 26.57 | 25.55 | 26.51 | 250,668 | +0.41(+1.56%) |
Sep 23, 2011 | 26.64 | 26.99 | 25.74 | 26.10 | 229,534 | -0.57(-2.15%) |
Sep 22, 2011 | 26.83 | 27.00 | 26.41 | 26.68 | 434,444 | -0.82(-2.99%) |
Sep 21, 2011 | 28.80 | 29.02 | 27.43 | 27.50 | 361,988 | -1.29(-4.48%) |
Sep 20, 2011 | 30.15 | 30.18 | 28.71 | 28.79 | 203,523 | -1.21(-4.03%) |
Sep 19, 2011 | 30.01 | 30.31 | 29.45 | 30.00 | 134,254 | -0.43(-1.42%) |
Sep 16, 2011 | 30.51 | 30.64 | 30.25 | 30.43 | 251,908 | +0.05(+0.17%) |
Sep 15, 2011 | 30.23 | 30.39 | 29.99 | 30.38 | 218,581 | +0.31(+1.03%) |
Sep 14, 2011 | 29.66 | 30.38 | 29.04 | 30.07 | 421,051 | +0.67(+2.28%) |
Sep 13, 2011 | 29.25 | 29.69 | 29.03 | 29.40 | 392,564 | +0.29(+1.00%) |
Sep 12, 2011 | 29.55 | 29.90 | 28.69 | 29.10 | 247,703 | -0.83(-2.77%) |
Sep 09, 2011 | 31.10 | 31.10 | 29.55 | 29.93 | 381,685 | -1.53(-4.86%) |
Sep 08, 2011 | 32.13 | 32.49 | 31.27 | 31.46 | 223,952 | -0.88(-2.73%) |
Sep 07, 2011 | 31.96 | 32.43 | 31.95 | 32.34 | 190,043 | +0.79(+2.49%) |
Sep 06, 2011 | 30.91 | 31.63 | 30.45 | 31.56 | 325,427 | -0.28(-0.89%) |
Sep 02, 2011 | 32.61 | 32.68 | 31.81 | 31.84 | 170,724 | -1.40(-4.22%) |
Sep 01, 2011 | 34.28 | 34.68 | 32.92 | 33.25 | 238,008 | -1.03(-3.01%) |
Aug 31, 2011 | 34.58 | 35.03 | 33.93 | 34.28 | 286,285 | -0.03(-0.08%) |
Aug 30, 2011 | 34.12 | 34.47 | 33.77 | 34.30 | 249,561 | -0.04(-0.10%) |
Aug 29, 2011 | 33.53 | 34.38 | 33.53 | 34.34 | 227,400 | +1.17(+3.54%) |
Aug 26, 2011 | 32.43 | 33.44 | 31.81 | 33.17 | 167,817 | +0.49(+1.51%) |
Aug 25, 2011 | 33.58 | 33.88 | 32.42 | 32.67 | 145,580 | -0.65(-1.96%) |
Aug 24, 2011 | 32.59 | 33.56 | 32.58 | 33.32 | 199,109 | +0.70(+2.14%) |
Aug 23, 2011 | 31.77 | 32.70 | 31.53 | 32.63 | 248,354 | +0.99(+3.13%) |
Aug 22, 2011 | 32.77 | 32.77 | 31.53 | 31.64 | 175,568 | -0.41(-1.29%) |
Aug 19, 2011 | 32.62 | 33.80 | 31.91 | 32.05 | 192,086 | -1.23(-3.69%) |
Aug 18, 2011 | 33.95 | 33.97 | 32.89 | 33.28 | 412,237 | -1.52(-4.36%) |
Aug 17, 2011 | 35.41 | 35.44 | 34.41 | 34.80 | 120,449 | -0.42(-1.20%) |
Aug 16, 2011 | 35.02 | 35.53 | 34.73 | 35.22 | 322,818 | -0.10(-0.28%) |
Aug 15, 2011 | 35.20 | 35.46 | 34.88 | 35.32 | 156,103 | +0.71(+2.04%) |
Aug 12, 2011 | 34.70 | 35.20 | 34.28 | 34.61 | 344,394 | +0.22(+0.64%) |
Aug 11, 2011 | 34.15 | 35.06 | 33.54 | 34.39 | 733,084 | +0.82(+2.45%) |
Aug 10, 2011 | 35.19 | 35.29 | 33.47 | 33.57 | 402,599 | -2.20(-6.15%) |
Aug 09, 2011 | 35.52 | 35.81 | 33.44 | 35.77 | 517,344 | +1.33(+3.87%) |
Aug 08, 2011 | 35.52 | 36.34 | 34.37 | 34.44 | 849,006 | -2.00(-5.50%) |
Aug 05, 2011 | 36.91 | 37.68 | 35.82 | 36.44 | 516,789 | -0.07(-0.19%) |
Aug 04, 2011 | 37.71 | 38.40 | 36.29 | 36.51 | 680,155 | -2.39(-6.15%) |
Aug 03, 2011 | 39.64 | 39.90 | 38.34 | 38.91 | 548,075 | -0.74(-1.87%) |
Aug 02, 2011 | 40.26 | 40.69 | 39.34 | 39.65 | 449,824 | -0.93(-2.29%) |
Aug 01, 2011 | 41.52 | 43.21 | 40.25 | 40.57 | 389,817 | -0.26(-0.63%) |
Jul 29, 2011 | 40.59 | 41.25 | 40.27 | 40.83 | 305,310 | -0.24(-0.58%) |
Jul 28, 2011 | 41.52 | 41.90 | 40.99 | 41.07 | 169,228 | -0.44(-1.06%) |
Jul 27, 2011 | 42.53 | 42.53 | 41.25 | 41.51 | 263,269 | -1.31(-3.05%) |
Jul 26, 2011 | 43.36 | 43.53 | 42.36 | 42.82 | 1,265,443 | -0.60(-1.38%) |
Jul 25, 2011 | 43.17 | 43.82 | 43.12 | 43.42 | 117,200 | -0.24(-0.55%) |
Jul 22, 2011 | 43.72 | 43.81 | 43.61 | 43.66 | 68,637 | -0.15(-0.34%) |
Jul 21, 2011 | 43.89 | 44.10 | 43.69 | 43.81 | 137,883 | +0.09(+0.20%) |
Jul 20, 2011 | 44.02 | 44.10 | 43.60 | 43.72 | 126,153 | -0.20(-0.46%) |
Jul 19, 2011 | 43.53 | 44.03 | 43.39 | 43.92 | 204,886 | +0.80(+1.86%) |
Jul 18, 2011 | 43.06 | 43.20 | 42.68 | 43.12 | 164,886 | -0.02(-0.04%) |
Jul 15, 2011 | 43.35 | 43.42 | 42.94 | 43.14 | 285,013 | -0.12(-0.29%) |
Jul 14, 2011 | 43.51 | 43.71 | 43.06 | 43.26 | 343,732 | -0.25(-0.57%) |
Jul 13, 2011 | 43.28 | 43.59 | 43.14 | 43.51 | 323,812 | +0.45(+1.05%) |
Jul 12, 2011 | 42.96 | 43.30 | 42.96 | 43.06 | 191,205 | -0.11(-0.27%) |
Jul 11, 2011 | 42.93 | 43.22 | 42.76 | 43.17 | 241,124 | -0.27(-0.63%) |
Jul 08, 2011 | 42.98 | 43.44 | 42.76 | 43.44 | 171,004 | +0.01(+0.02%) |
Jul 07, 2011 | 43.54 | 43.88 | 43.24 | 43.44 | 231,686 | +0.19(+0.43%) |
Jul 06, 2011 | 43.09 | 43.25 | 42.98 | 43.25 | 178,469 | +0.07(+0.16%) |
Jul 05, 2011 | 43.06 | 43.23 | 42.91 | 43.18 | 291,601 | +0.06(+0.14%) |
Jul 01, 2011 | 42.56 | 43.39 | 42.56 | 43.12 | 196,885 | +0.67(+1.58%) |
Jun 30, 2011 | 42.37 | 42.79 | 42.18 | 42.45 | 253,869 | +0.45(+1.07%) |
Jun 29, 2011 | 41.80 | 42.12 | 41.28 | 42.00 | 198,521 | +0.41(+1.00%) |
Jun 28, 2011 | 40.33 | 41.70 | 40.33 | 41.58 | 571,796 | +1.54(+3.84%) |
Jun 27, 2011 | 39.56 | 40.16 | 39.46 | 40.04 | 331,152 | +0.60(+1.52%) |
Jun 24, 2011 | 39.97 | 40.03 | 39.34 | 39.44 | 228,519 | -0.38(-0.95%) |
Jun 23, 2011 | 39.70 | 39.90 | 39.37 | 39.82 | 280,002 | -0.43(-1.07%) |
Jun 22, 2011 | 40.03 | 40.59 | 40.03 | 40.26 | 342,252 | -0.18(-0.44%) |
Jun 21, 2011 | 40.59 | 40.59 | 40.05 | 40.43 | 465,565 | +0.04(+0.09%) |
Jun 20, 2011 | 40.28 | 40.44 | 40.23 | 40.40 | 246,875 | -0.03(-0.07%) |
Jun 17, 2011 | 40.39 | 40.72 | 40.29 | 40.42 | 331,932 | +0.62(+1.55%) |
Jun 16, 2011 | 39.87 | 40.23 | 39.12 | 39.81 | 169,466 | -0.01(-0.02%) |
Jun 15, 2011 | 39.81 | 40.25 | 39.54 | 39.81 | 146,068 | -0.41(-1.03%) |
Jun 14, 2011 | 39.61 | 40.28 | 39.57 | 40.23 | 296,899 | +0.81(+2.06%) |
Jun 13, 2011 | 39.21 | 39.66 | 38.99 | 39.42 | 170,269 | +0.31(+0.79%) |
Jun 10, 2011 | 39.18 | 39.41 | 38.83 | 39.11 | 250,438 | -0.26(-0.67%) |
Jun 09, 2011 | 39.44 | 39.60 | 39.31 | 39.37 | 137,921 | +0.02(+0.04%) |
Jun 08, 2011 | 39.29 | 39.55 | 39.14 | 39.36 | 134,316 | -0.01(-0.02%) |
Jun 07, 2011 | 39.81 | 39.81 | 39.34 | 39.36 | 202,305 | -0.13(-0.34%) |
Jun 06, 2011 | 39.66 | 39.84 | 39.38 | 39.50 | 293,916 | -0.12(-0.31%) |
Jun 03, 2011 | 39.55 | 40.18 | 39.55 | 39.62 | 197,791 | +1.08(+2.80%) |
May 24, 2011 | 38.55 | 38.71 | 38.30 | 38.54 | 243,777 | +0.10(+0.25%) |
May 23, 2011 | 38.26 | 38.55 | 37.96 | 38.45 | 210,168 | -0.37(-0.96%) |
May 20, 2011 | 38.61 | 38.95 | 38.61 | 38.82 | 211,867 | +0.04(+0.11%) |
May 19, 2011 | 38.77 | 39.01 | 38.49 | 38.77 | 233,128 | +0.22(+0.57%) |
May 18, 2011 | 38.12 | 38.61 | 38.01 | 38.55 | 320,341 | +0.45(+1.18%) |
May 17, 2011 | 37.86 | 38.21 | 37.85 | 38.10 | 260,355 | -0.09(-0.23%) |
May 16, 2011 | 38.35 | 38.75 | 38.13 | 38.19 | 271,070 | -0.43(-1.12%) |
May 13, 2011 | 38.79 | 39.08 | 38.53 | 38.62 | 128,059 | -0.10(-0.25%) |
May 12, 2011 | 38.45 | 39.10 | 38.30 | 38.72 | 193,053 | +0.01(+0.02%) |
May 11, 2011 | 38.73 | 39.08 | 38.53 | 38.71 | 302,350 | -0.11(-0.30%) |
May 10, 2011 | 37.85 | 38.84 | 37.85 | 38.83 | 516,938 | +1.27(+3.39%) |
May 09, 2011 | 37.82 | 38.17 | 37.27 | 37.55 | 575,956 | -0.32(-0.84%) |
May 06, 2011 | 38.86 | 39.70 | 36.57 | 37.87 | 1,189,082 | +3.07(+8.83%) |
May 05, 2011 | 34.89 | 35.24 | 34.73 | 34.80 | 330,829 | -0.32(-0.91%) |
May 04, 2011 | 35.32 | 35.53 | 34.99 | 35.12 | 228,160 | -0.26(-0.75%) |
May 03, 2011 | 35.61 | 35.69 | 35.19 | 35.38 | 150,686 | -0.28(-0.79%) |
May 02, 2011 | 35.71 | 35.78 | 35.58 | 35.66 | 270,075 | +0.27(+0.77%) |
Apr 29, 2011 | 35.00 | 35.59 | 34.93 | 35.39 | 224,051 | +0.42(+1.21%) |
Apr 28, 2011 | 34.78 | 35.12 | 34.53 | 34.97 | 227,347 | +0.19(+0.53%) |
Apr 27, 2011 | 34.86 | 35.11 | 34.63 | 34.78 | 147,596 | -0.09(-0.25%) |
Apr 26, 2011 | 34.19 | 34.96 | 34.07 | 34.87 | 200,730 | +0.78(+2.28%) |
Apr 25, 2011 | 34.44 | 34.44 | 34.00 | 34.09 | 101,388 | -0.32(-0.92%) |
Apr 21, 2011 | 34.40 | 34.49 | 34.16 | 34.41 | 106,717 | +0.23(+0.67%) |
Apr 20, 2011 | 34.07 | 34.59 | 33.87 | 34.18 | 167,765 | +0.38(+1.12%) |
Apr 19, 2011 | 33.83 | 33.93 | 33.66 | 33.80 | 125,765 | +0.09(+0.26%) |
Apr 18, 2011 | 33.58 | 33.74 | 33.35 | 33.71 | 199,482 | -0.26(-0.75%) |
Apr 15, 2011 | 33.48 | 34.08 | 33.46 | 33.97 | 211,420 | +0.45(+1.34%) |
Apr 14, 2011 | 33.20 | 33.73 | 33.20 | 33.52 | 160,426 | +0.04(+0.11%) |
Apr 13, 2011 | 33.81 | 33.81 | 33.28 | 33.48 | 212,500 | -0.03(-0.08%) |
Apr 12, 2011 | 33.48 | 33.63 | 33.25 | 33.51 | 212,788 | -0.18(-0.52%) |
Apr 11, 2011 | 33.55 | 33.78 | 33.44 | 33.69 | 238,393 | +0.10(+0.29%) |
Apr 08, 2011 | 33.84 | 34.04 | 33.52 | 33.59 | 235,605 | -0.03(-0.08%) |
Apr 07, 2011 | 33.60 | 34.06 | 33.55 | 33.62 | 195,208 | +0.09(+0.26%) |
Apr 06, 2011 | 32.98 | 33.56 | 32.96 | 33.53 | 248,372 | +0.62(+1.88%) |
Apr 05, 2011 | 32.57 | 33.09 | 32.34 | 32.91 | 170,203 | +0.21(+0.65%) |
Apr 04, 2011 | 32.47 | 32.94 | 32.18 | 32.70 | 261,438 | +0.33(+1.01%) |
Apr 01, 2011 | 32.24 | 32.45 | 32.08 | 32.37 | 190,764 | +0.30(+0.94%) |
Mar 31, 2011 | 32.11 | 32.27 | 31.98 | 32.07 | 138,410 | -0.04(-0.11%) |
Mar 30, 2011 | 32.11 | 32.11 | 32.11 | 32.11 | 85,975 | +0.13(+0.41%) |
Mar 29, 2011 | 32.10 | 32.19 | 31.84 | 31.97 | 162,287 | -0.12(-0.39%) |
Mar 28, 2011 | 32.19 | 32.29 | 32.03 | 32.10 | 242,781 | +0.03(+0.08%) |
Mar 25, 2011 | 32.01 | 32.23 | 31.70 | 32.07 | 261,295 | +0.27(+0.86%) |
Mar 24, 2011 | 31.92 | 32.14 | 31.59 | 31.80 | 280,154 | +0.05(+0.17%) |
Mar 23, 2011 | 32.15 | 32.15 | 31.66 | 31.74 | 219,710 | -0.40(-1.24%) |
Mar 22, 2011 | 32.27 | 32.35 | 32.12 | 32.14 | 157,855 | -0.04(-0.14%) |
Mar 21, 2011 | 32.49 | 32.53 | 32.12 | 32.19 | 261,616 | +0.14(+0.44%) |
Mar 18, 2011 | 31.91 | 32.47 | 31.88 | 32.04 | 269,134 | +0.26(+0.83%) |
Mar 17, 2011 | 32.64 | 32.73 | 31.73 | 31.78 | 208,021 | -0.33(-1.02%) |
Mar 16, 2011 | 32.39 | 32.55 | 31.92 | 32.11 | 287,870 | -0.44(-1.36%) |
Mar 15, 2011 | 32.36 | 32.78 | 32.36 | 32.55 | 334,150 | -0.35(-1.07%) |
Mar 14, 2011 | 33.06 | 33.42 | 32.72 | 32.90 | 125,701 | -0.49(-1.48%) |
Mar 11, 2011 | 33.43 | 33.64 | 33.19 | 33.40 | 226,533 | -0.12(-0.37%) |
Mar 10, 2011 | 34.08 | 34.09 | 33.02 | 33.52 | 225,541 | -0.89(-2.59%) |
Mar 09, 2011 | 34.46 | 35.06 | 34.16 | 34.41 | 414,195 | +0.01(+0.03%) |
Mar 08, 2011 | 33.99 | 34.98 | 33.42 | 34.40 | 399,273 | +0.52(+1.54%) |
Mar 07, 2011 | 34.83 | 35.18 | 33.71 | 33.88 | 229,651 | -0.98(-2.81%) |
Mar 04, 2011 | 34.99 | 35.21 | 34.32 | 34.86 | 147,317 | -0.16(-0.45%) |
Mar 03, 2011 | 34.32 | 35.21 | 34.32 | 35.02 | 171,944 | +0.93(+2.72%) |
Mar 02, 2011 | 33.97 | 34.38 | 33.90 | 34.09 | 174,789 | +0.06(+0.18%) |
Mar 01, 2011 | 34.98 | 35.27 | 33.78 | 34.03 | 228,269 | -1.01(-2.87%) |
Feb 28, 2011 | 35.20 | 35.57 | 34.79 | 35.04 | 249,094 | -0.09(-0.25%) |
Feb 25, 2011 | 34.44 | 35.37 | 34.44 | 35.13 | 282,427 | +0.60(+1.74%) |
Feb 24, 2011 | 34.31 | 34.77 | 33.94 | 34.53 | 355,951 | +0.24(+0.70%) |
Feb 23, 2011 | 35.41 | 35.51 | 34.13 | 34.29 | 367,692 | -1.12(-3.17%) |
Feb 22, 2011 | 35.82 | 36.04 | 35.21 | 35.41 | 529,549 | -0.79(-2.20%) |
Feb 18, 2011 | 36.69 | 36.84 | 35.87 | 36.20 | 239,710 | -0.39(-1.06%) |
Feb 17, 2011 | 37.02 | 37.15 | 36.51 | 36.59 | 485,553 | -0.56(-1.50%) |
Feb 16, 2011 | 37.98 | 39.07 | 36.65 | 37.15 | 462,200 | -1.00(-2.62%) |
Feb 15, 2011 | 37.98 | 38.50 | 37.91 | 38.15 | 203,751 | +0.13(+0.35%) |
Feb 14, 2011 | 37.74 | 38.19 | 37.67 | 38.01 | 65,744 | +0.24(+0.63%) |
Feb 11, 2011 | 37.13 | 37.97 | 37.13 | 37.78 | 99,955 | +0.48(+1.28%) |
Feb 10, 2011 | 37.16 | 37.59 | 36.94 | 37.30 | 96,211 | -0.05(-0.14%) |
Feb 09, 2011 | 37.48 | 37.79 | 37.06 | 37.35 | 85,322 | -0.19(-0.49%) |
Feb 08, 2011 | 37.66 | 37.68 | 37.09 | 37.54 | 96,661 | -0.19(-0.51%) |
Feb 07, 2011 | 36.74 | 38.01 | 36.58 | 37.73 | 116,854 | +0.98(+2.67%) |
Feb 04, 2011 | 36.91 | 37.04 | 36.58 | 36.75 | 100,128 | -0.16(-0.43%) |
Feb 03, 2011 | 37.07 | 37.11 | 36.62 | 36.91 | 112,261 | -0.20(-0.55%) |
Feb 02, 2011 | 37.03 | 37.32 | 37.01 | 37.11 | 140,229 | -0.06(-0.17%) |
Feb 01, 2011 | 36.84 | 37.55 | 36.71 | 37.17 | 230,606 | +0.52(+1.42%) |
Jan 31, 2011 | 36.84 | 37.10 | 36.43 | 36.65 | 162,429 | -0.28(-0.77%) |
Jan 28, 2011 | 37.58 | 38.40 | 36.41 | 36.94 | 208,207 | -0.69(-1.83%) |
Jan 27, 2011 | 37.53 | 37.93 | 37.13 | 37.63 | 137,888 | +0.11(+0.28%) |
Jan 26, 2011 | 37.39 | 37.92 | 37.10 | 37.52 | 102,760 | +0.28(+0.76%) |
Jan 25, 2011 | 36.68 | 37.28 | 36.36 | 37.24 | 98,255 | +0.27(+0.74%) |
Jan 24, 2011 | 36.88 | 37.19 | 36.55 | 36.96 | 105,152 | +0.11(+0.31%) |
Jan 21, 2011 | 36.78 | 37.14 | 36.47 | 36.85 | 144,341 | +0.23(+0.63%) |
Jan 20, 2011 | 36.92 | 36.95 | 36.19 | 36.62 | 154,743 | -0.51(-1.38%) |
Jan 19, 2011 | 37.30 | 37.55 | 36.79 | 37.13 | 130,489 | -0.37(-0.99%) |
Jan 18, 2011 | 37.39 | 37.65 | 37.14 | 37.50 | 54,269 | -0.03(-0.07%) |
Jan 14, 2011 | 37.15 | 37.58 | 36.98 | 37.53 | 85,041 | +0.36(+0.97%) |
Jan 13, 2011 | 37.23 | 37.52 | 36.87 | 37.17 | 87,440 | -0.11(-0.31%) |
Jan 12, 2011 | 37.38 | 37.72 | 37.16 | 37.28 | 51,233 | +0.28(+0.76%) |
Jan 11, 2011 | 37.53 | 37.72 | 36.95 | 37.00 | 68,905 | -0.39(-1.04%) |
Jan 10, 2011 | 36.97 | 37.52 | 36.65 | 37.39 | 93,959 | +0.26(+0.71%) |
Jan 07, 2011 | 36.99 | 37.41 | 36.65 | 37.12 | 111,263 | +0.16(+0.43%) |
Jan 06, 2011 | 37.19 | 37.34 | 36.70 | 36.96 | 114,572 | -0.12(-0.33%) |
Jan 05, 2011 | 36.68 | 37.17 | 36.62 | 37.09 | 137,391 | +0.38(+1.03%) |
Jan 04, 2011 | 37.40 | 37.40 | 36.06 | 36.71 | 175,242 | -0.49(-1.31%) |