Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 31.24 | 31.45 | 30.95 | 31.35 | 199,472 | +0.61(+1.97%) |
Jan 30, 2012 | 30.64 | 30.86 | 30.59 | 30.74 | 139,337 | -0.03(-0.09%) |
Jan 27, 2012 | 30.63 | 30.88 | 30.45 | 30.77 | 331,319 | -0.34(-1.09%) |
Jan 26, 2012 | 30.78 | 31.43 | 30.64 | 31.11 | 406,005 | +0.62(+2.05%) |
Jan 25, 2012 | 30.02 | 30.50 | 30.00 | 30.49 | 125,093 | +0.49(+1.62%) |
Jan 24, 2012 | 30.35 | 30.35 | 29.92 | 30.00 | 102,753 | -0.27(-0.88%) |
Jan 23, 2012 | 30.21 | 30.46 | 30.13 | 30.27 | 96,201 | +0.42(+1.42%) |
Jan 20, 2012 | 30.11 | 30.11 | 29.83 | 29.84 | 144,270 | -0.91(-2.96%) |
Jan 19, 2012 | 30.80 | 30.86 | 30.55 | 30.75 | 341,942 | +0.69(+2.29%) |
Jan 18, 2012 | 29.95 | 30.19 | 29.90 | 30.06 | 228,787 | +0.60(+2.02%) |
Jan 17, 2012 | 29.61 | 29.68 | 29.38 | 29.47 | 111,244 | +0.23(+0.78%) |
Jan 13, 2012 | 29.50 | 29.58 | 29.05 | 29.24 | 206,568 | -0.19(-0.66%) |
Jan 12, 2012 | 29.46 | 29.61 | 29.40 | 29.43 | 263,734 | +0.10(+0.34%) |
Jan 11, 2012 | 29.03 | 29.38 | 29.02 | 29.33 | 240,437 | +0.35(+1.20%) |
Jan 10, 2012 | 28.76 | 29.03 | 28.46 | 28.98 | 227,472 | +0.62(+2.20%) |
Jan 09, 2012 | 27.82 | 28.44 | 27.82 | 28.36 | 224,135 | +0.47(+1.68%) |
Jan 06, 2012 | 27.66 | 28.01 | 27.66 | 27.89 | 239,849 | +0.58(+2.12%) |
Jan 05, 2012 | 27.34 | 27.51 | 27.11 | 27.31 | 147,807 | -0.17(-0.60%) |
Jan 04, 2012 | 27.71 | 27.76 | 27.35 | 27.48 | 158,288 | +0.46(+1.70%) |
Dec 30, 2011 | 27.17 | 27.23 | 26.97 | 27.02 | 203,376 | +0.16(+0.58%) |
Dec 29, 2011 | 26.84 | 27.10 | 26.67 | 26.86 | 208,189 | +0.03(+0.10%) |
Dec 28, 2011 | 27.13 | 27.13 | 26.64 | 26.83 | 109,601 | -0.24(-0.88%) |
Dec 27, 2011 | 27.33 | 27.54 | 26.95 | 27.07 | 138,800 | -0.48(-1.73%) |
Dec 23, 2011 | 27.40 | 27.55 | 27.38 | 27.55 | 91,267 | +0.22(+0.81%) |
Dec 21, 2011 | 27.08 | 27.37 | 26.87 | 27.33 | 145,305 | +0.18(+0.68%) |
Dec 20, 2011 | 27.30 | 27.33 | 26.97 | 27.14 | 269,028 | +0.09(+0.34%) |
Dec 19, 2011 | 27.57 | 27.62 | 27.02 | 27.05 | 340,842 | -0.64(-2.32%) |
Dec 16, 2011 | 27.63 | 27.89 | 27.26 | 27.70 | 334,935 | +0.29(+1.07%) |
Dec 15, 2011 | 27.38 | 27.48 | 27.20 | 27.40 | 195,701 | +0.40(+1.50%) |
Dec 14, 2011 | 27.03 | 27.26 | 26.97 | 27.00 | 222,046 | -0.40(-1.47%) |
Dec 13, 2011 | 27.72 | 27.72 | 27.32 | 27.40 | 254,782 | -0.05(-0.17%) |
Dec 12, 2011 | 27.26 | 27.48 | 27.04 | 27.45 | 326,800 | -0.28(-1.03%) |
Dec 09, 2011 | 27.48 | 27.82 | 27.48 | 27.73 | 293,819 | +0.57(+2.10%) |
Dec 08, 2011 | 27.38 | 27.50 | 26.99 | 27.16 | 363,162 | -0.32(-1.17%) |
Dec 07, 2011 | 27.60 | 27.62 | 27.41 | 27.48 | 325,720 | -0.33(-1.19%) |
Dec 06, 2011 | 27.96 | 28.05 | 27.73 | 27.82 | 386,460 | -0.17(-0.59%) |
Dec 05, 2011 | 28.17 | 28.19 | 27.83 | 27.98 | 348,869 | +0.10(+0.36%) |
Dec 02, 2011 | 28.01 | 28.36 | 27.74 | 27.88 | 479,787 | +0.40(+1.47%) |
Dec 01, 2011 | 27.47 | 27.73 | 27.28 | 27.48 | 340,745 | -0.10(-0.37%) |
Nov 30, 2011 | 28.40 | 28.46 | 27.56 | 27.58 | 630,581 | -0.23(-0.83%) |
Nov 29, 2011 | 27.84 | 28.15 | 27.72 | 27.81 | 313,490 | +0.41(+1.51%) |
Nov 28, 2011 | 27.32 | 27.67 | 27.20 | 27.39 | 255,531 | +0.64(+2.40%) |
Nov 25, 2011 | 26.81 | 26.95 | 26.74 | 26.75 | 190,126 | +0.06(+0.24%) |
Nov 23, 2011 | 26.82 | 26.92 | 26.68 | 26.69 | 198,976 | -0.30(-1.12%) |
Nov 22, 2011 | 27.14 | 27.22 | 26.81 | 26.99 | 324,751 | -0.07(-0.27%) |
Nov 21, 2011 | 27.32 | 27.48 | 26.97 | 27.06 | 386,873 | -0.76(-2.74%) |
Nov 18, 2011 | 28.10 | 28.14 | 27.65 | 27.82 | 597,600 | -0.31(-1.11%) |
Nov 17, 2011 | 28.37 | 28.57 | 28.09 | 28.14 | 634,995 | -1.16(-3.95%) |
Nov 16, 2011 | 29.28 | 29.56 | 29.12 | 29.29 | 164,801 | -0.41(-1.39%) |
Nov 15, 2011 | 29.66 | 29.87 | 29.38 | 29.71 | 160,512 | -0.28(-0.92%) |
Nov 14, 2011 | 30.10 | 30.14 | 29.80 | 29.98 | 213,239 | -0.11(-0.37%) |
Nov 11, 2011 | 29.83 | 30.17 | 29.80 | 30.09 | 222,679 | +0.56(+1.90%) |
Nov 10, 2011 | 29.52 | 29.67 | 29.27 | 29.53 | 193,557 | +0.16(+0.53%) |
Nov 09, 2011 | 29.60 | 29.79 | 29.12 | 29.38 | 271,386 | -0.90(-2.97%) |
Nov 08, 2011 | 30.19 | 30.35 | 29.95 | 30.28 | 89,670 | +0.12(+0.40%) |
Nov 07, 2011 | 30.18 | 30.23 | 29.83 | 30.16 | 147,058 | +0.06(+0.21%) |
Nov 04, 2011 | 30.38 | 30.41 | 29.94 | 30.09 | 167,149 | -0.55(-1.80%) |
Nov 03, 2011 | 30.73 | 31.05 | 30.37 | 30.64 | 442,896 | +0.17(+0.54%) |
Nov 02, 2011 | 30.41 | 30.85 | 30.21 | 30.48 | 266,105 | +0.70(+2.34%) |
Nov 01, 2011 | 29.65 | 30.23 | 29.53 | 29.78 | 199,135 | -0.65(-2.14%) |
Oct 31, 2011 | 31.20 | 31.36 | 30.43 | 30.43 | 498,730 | -1.30(-4.11%) |
Oct 28, 2011 | 31.29 | 31.78 | 31.23 | 31.73 | 316,532 | +0.75(+2.43%) |
Oct 27, 2011 | 30.77 | 31.01 | 30.50 | 30.98 | 285,515 | +1.00(+3.34%) |
Oct 26, 2011 | 29.89 | 30.11 | 29.72 | 29.98 | 188,557 | +0.39(+1.30%) |
Oct 25, 2011 | 29.52 | 29.72 | 29.25 | 29.60 | 474,253 | +0.49(+1.67%) |
Oct 24, 2011 | 28.71 | 29.18 | 28.57 | 29.11 | 392,695 | +0.27(+0.92%) |
Oct 21, 2011 | 28.39 | 29.04 | 28.39 | 28.84 | 241,754 | +0.51(+1.81%) |
Oct 20, 2011 | 28.29 | 28.56 | 27.74 | 28.33 | 384,343 | -0.25(-0.87%) |
Oct 19, 2011 | 28.41 | 28.60 | 28.30 | 28.58 | 206,003 | +0.17(+0.58%) |
Oct 18, 2011 | 27.87 | 28.47 | 27.59 | 28.41 | 214,642 | +0.44(+1.58%) |
Oct 17, 2011 | 28.24 | 28.51 | 27.86 | 27.97 | 327,979 | -0.49(-1.71%) |
Oct 14, 2011 | 28.72 | 29.24 | 28.44 | 28.46 | 440,486 | -0.16(-0.55%) |
Oct 13, 2011 | 28.37 | 28.77 | 28.05 | 28.61 | 399,221 | -0.22(-0.76%) |
Oct 12, 2011 | 28.73 | 29.13 | 28.69 | 28.83 | 313,104 | +0.37(+1.29%) |
Oct 11, 2011 | 28.26 | 28.74 | 28.09 | 28.47 | 215,531 | -0.29(-1.02%) |
Oct 10, 2011 | 28.37 | 28.92 | 28.36 | 28.76 | 146,145 | +0.93(+3.33%) |
Oct 07, 2011 | 28.29 | 28.31 | 27.82 | 27.83 | 167,440 | -0.14(-0.49%) |
Oct 06, 2011 | 27.56 | 27.98 | 27.39 | 27.97 | 227,681 | +0.48(+1.74%) |
Oct 05, 2011 | 27.38 | 27.55 | 27.29 | 27.49 | 285,856 | +0.65(+2.43%) |
Oct 04, 2011 | 26.65 | 26.95 | 26.39 | 26.84 | 443,750 | +0.06(+0.21%) |
Oct 03, 2011 | 27.19 | 27.58 | 26.70 | 26.79 | 359,573 | -0.57(-2.08%) |
Sep 30, 2011 | 27.71 | 28.01 | 27.19 | 27.36 | 369,351 | -0.68(-2.42%) |
Sep 29, 2011 | 28.26 | 28.29 | 27.53 | 28.04 | 170,649 | -0.01(-0.03%) |
Sep 28, 2011 | 28.15 | 28.52 | 27.94 | 28.04 | 274,406 | -0.16(-0.55%) |
Sep 27, 2011 | 28.00 | 28.46 | 27.92 | 28.20 | 185,635 | +0.56(+2.03%) |
Sep 26, 2011 | 27.54 | 27.64 | 27.17 | 27.64 | 130,216 | +0.26(+0.94%) |
Sep 23, 2011 | 27.21 | 27.59 | 26.90 | 27.38 | 572,676 | +0.34(+1.26%) |
Sep 22, 2011 | 27.63 | 27.96 | 26.70 | 27.04 | 324,828 | -1.46(-5.12%) |
Sep 21, 2011 | 28.83 | 29.18 | 28.49 | 28.50 | 330,433 | -0.38(-1.30%) |
Sep 20, 2011 | 29.19 | 29.27 | 28.88 | 28.88 | 140,831 | +0.18(+0.64%) |
Sep 19, 2011 | 28.92 | 29.01 | 28.49 | 28.70 | 300,194 | -0.64(-2.19%) |
Sep 16, 2011 | 29.39 | 29.58 | 29.15 | 29.34 | 294,880 | +0.88(+3.10%) |
Sep 15, 2011 | 28.71 | 28.91 | 28.37 | 28.46 | 342,911 | -0.04(-0.13%) |
Sep 14, 2011 | 28.47 | 28.77 | 28.01 | 28.49 | 197,358 | +0.18(+0.65%) |
Sep 13, 2011 | 28.25 | 28.38 | 28.09 | 28.31 | 82,211 | -0.03(-0.10%) |
Sep 12, 2011 | 27.99 | 28.37 | 27.79 | 28.34 | 293,667 | +0.05(+0.16%) |
Sep 09, 2011 | 28.99 | 29.39 | 28.24 | 28.29 | 585,171 | -1.03(-3.51%) |
Sep 08, 2011 | 29.52 | 29.63 | 29.28 | 29.32 | 133,543 | -0.53(-1.78%) |
Sep 07, 2011 | 29.68 | 29.88 | 29.50 | 29.85 | 158,675 | +0.34(+1.15%) |
Sep 06, 2011 | 29.17 | 29.74 | 29.14 | 29.51 | 265,183 | -0.17(-0.59%) |
Sep 02, 2011 | 30.00 | 30.32 | 29.50 | 29.69 | 236,375 | -0.53(-1.76%) |
Sep 01, 2011 | 30.25 | 30.53 | 29.98 | 30.22 | 187,443 | +0.06(+0.21%) |
Aug 31, 2011 | 30.08 | 30.29 | 29.85 | 30.16 | 250,912 | +0.34(+1.14%) |
Aug 30, 2011 | 29.91 | 29.99 | 29.52 | 29.82 | 171,452 | -0.14(-0.46%) |
Aug 29, 2011 | 29.54 | 30.08 | 29.47 | 29.95 | 160,596 | +0.83(+2.84%) |
Aug 26, 2011 | 28.85 | 29.15 | 28.26 | 29.13 | 259,583 | +0.11(+0.38%) |
Aug 25, 2011 | 29.55 | 29.66 | 28.92 | 29.02 | 323,843 | -1.06(-3.54%) |
Aug 24, 2011 | 29.19 | 30.10 | 29.16 | 30.08 | 430,203 | +0.67(+2.28%) |
Aug 23, 2011 | 29.02 | 29.43 | 28.71 | 29.41 | 139,998 | +0.62(+2.14%) |
Aug 22, 2011 | 29.15 | 29.38 | 28.69 | 28.80 | 177,690 | +0.30(+1.06%) |
Aug 19, 2011 | 28.73 | 29.19 | 28.42 | 28.49 | 237,916 | -0.54(-1.87%) |
Aug 18, 2011 | 29.43 | 29.53 | 28.92 | 29.04 | 404,803 | -1.50(-4.90%) |
Aug 17, 2011 | 30.50 | 30.73 | 30.27 | 30.53 | 81,163 | +0.12(+0.39%) |
Aug 16, 2011 | 30.32 | 30.61 | 30.16 | 30.41 | 132,151 | -0.31(-1.02%) |
Aug 15, 2011 | 30.61 | 30.75 | 30.52 | 30.73 | 144,608 | +0.21(+0.69%) |
Aug 12, 2011 | 30.44 | 30.65 | 30.21 | 30.51 | 155,393 | +0.09(+0.30%) |
Aug 11, 2011 | 29.72 | 30.71 | 29.55 | 30.42 | 277,774 | +1.00(+3.40%) |
Aug 10, 2011 | 30.05 | 30.13 | 29.35 | 29.42 | 350,536 | -1.23(-4.01%) |
Aug 09, 2011 | 30.78 | 30.72 | 29.38 | 30.65 | 723,405 | +2.02(+7.05%) |
Aug 08, 2011 | 30.78 | 31.19 | 28.21 | 28.63 | 1,128,613 | -2.29(-7.39%) |
Aug 05, 2011 | 31.23 | 31.85 | 30.43 | 30.92 | 635,400 | +0.44(+1.45%) |
Aug 04, 2011 | 31.76 | 31.80 | 30.40 | 30.48 | 443,604 | -1.84(-5.68%) |
Aug 03, 2011 | 32.37 | 32.42 | 31.76 | 32.31 | 319,378 | -0.18(-0.56%) |
Aug 02, 2011 | 32.76 | 33.11 | 32.40 | 32.50 | 617,291 | -0.10(-0.31%) |
Aug 01, 2011 | 33.35 | 33.35 | 32.48 | 32.60 | 459,893 | -0.14(-0.42%) |
Jul 29, 2011 | 32.54 | 32.88 | 32.53 | 32.74 | 356,755 | +0.09(+0.28%) |
Jul 28, 2011 | 33.06 | 33.26 | 32.52 | 32.64 | 741,290 | +0.22(+0.68%) |
Jul 27, 2011 | 32.79 | 32.86 | 32.37 | 32.42 | 490,981 | +0.00(+0.00%) |
Jul 26, 2011 | 32.52 | 32.66 | 32.35 | 32.42 | 196,296 | -0.13(-0.40%) |
Jul 25, 2011 | 32.52 | 32.69 | 32.46 | 32.55 | 224,764 | +0.28(+0.88%) |
Jul 22, 2011 | 32.18 | 32.27 | 32.16 | 32.27 | 245,356 | +0.45(+1.41%) |
Jul 21, 2011 | 32.04 | 32.04 | 31.68 | 31.82 | 444,254 | -0.03(-0.09%) |
Jul 20, 2011 | 32.58 | 32.63 | 31.75 | 31.85 | 288,887 | -1.46(-4.38%) |
Jul 19, 2011 | 32.93 | 33.40 | 32.85 | 33.30 | 178,435 | +0.73(+2.23%) |
Jul 18, 2011 | 32.53 | 32.63 | 32.36 | 32.58 | 94,263 | -0.47(-1.42%) |
Jul 15, 2011 | 33.16 | 33.20 | 32.91 | 33.05 | 142,088 | +0.01(+0.03%) |
Jul 14, 2011 | 33.04 | 33.08 | 32.79 | 33.04 | 261,152 | -0.11(-0.33%) |
Jul 13, 2011 | 32.75 | 33.40 | 32.75 | 33.15 | 283,679 | +1.17(+3.65%) |
Jul 12, 2011 | 31.66 | 32.27 | 31.65 | 31.98 | 159,293 | +0.39(+1.22%) |
Jul 11, 2011 | 31.60 | 31.66 | 31.40 | 31.60 | 164,938 | -0.31(-0.98%) |
Jul 08, 2011 | 31.98 | 32.00 | 31.59 | 31.91 | 285,718 | -0.22(-0.69%) |
Jul 07, 2011 | 32.26 | 32.29 | 32.05 | 32.13 | 290,706 | +0.44(+1.39%) |
Jul 06, 2011 | 31.73 | 31.82 | 31.18 | 31.69 | 467,791 | -0.55(-1.71%) |
Jul 05, 2011 | 32.33 | 32.53 | 32.22 | 32.24 | 236,994 | +0.25(+0.77%) |
Jul 01, 2011 | 31.57 | 31.99 | 31.42 | 31.99 | 222,803 | +0.48(+1.51%) |
Jun 30, 2011 | 31.65 | 31.70 | 31.31 | 31.51 | 319,991 | -0.42(-1.32%) |
Jun 29, 2011 | 31.82 | 32.03 | 31.78 | 31.94 | 186,190 | +0.34(+1.09%) |
Jun 28, 2011 | 31.06 | 31.78 | 31.06 | 31.59 | 319,898 | +1.11(+3.65%) |
Jun 27, 2011 | 30.34 | 30.50 | 30.24 | 30.48 | 225,814 | +0.26(+0.87%) |
Jun 24, 2011 | 30.24 | 30.25 | 29.93 | 30.22 | 383,756 | +0.00(+0.00%) |
Jun 23, 2011 | 30.37 | 30.48 | 30.05 | 30.22 | 548,804 | -0.50(-1.63%) |
Jun 22, 2011 | 30.80 | 30.98 | 30.66 | 30.72 | 226,441 | -0.28(-0.91%) |
Jun 21, 2011 | 30.88 | 31.16 | 30.84 | 31.00 | 161,707 | +0.17(+0.56%) |
Jun 20, 2011 | 30.69 | 30.89 | 30.69 | 30.83 | 199,880 | -0.49(-1.57%) |
Jun 17, 2011 | 31.48 | 31.72 | 31.19 | 31.32 | 288,932 | -0.09(-0.29%) |
Jun 16, 2011 | 31.48 | 31.66 | 30.98 | 31.41 | 207,588 | +0.01(+0.03%) |
Jun 15, 2011 | 31.72 | 31.78 | 31.37 | 31.40 | 681,769 | -0.32(-1.01%) |
Jun 14, 2011 | 31.53 | 32.09 | 31.53 | 31.72 | 308,750 | -0.16(-0.51%) |
Jun 13, 2011 | 31.89 | 32.04 | 31.71 | 31.88 | 420,484 | -0.06(-0.20%) |
Jun 10, 2011 | 32.32 | 32.32 | 31.91 | 31.95 | 238,161 | -0.56(-1.71%) |
Jun 09, 2011 | 32.65 | 32.70 | 32.37 | 32.50 | 198,559 | -0.33(-1.00%) |
Jun 08, 2011 | 32.95 | 33.01 | 32.68 | 32.83 | 229,404 | -0.30(-0.91%) |
Jun 07, 2011 | 33.00 | 33.24 | 32.97 | 33.13 | 244,049 | +0.37(+1.14%) |
Jun 06, 2011 | 32.96 | 33.09 | 32.74 | 32.76 | 224,251 | -0.02(-0.06%) |
Jun 03, 2011 | 32.64 | 33.00 | 32.44 | 32.78 | 186,686 | +0.68(+2.13%) |
May 24, 2011 | 32.07 | 32.27 | 32.00 | 32.09 | 233,540 | -0.15(-0.48%) |
May 23, 2011 | 32.19 | 32.43 | 31.97 | 32.25 | 253,848 | -0.50(-1.53%) |
May 20, 2011 | 33.01 | 33.03 | 32.75 | 32.75 | 138,853 | -0.38(-1.16%) |
May 19, 2011 | 33.48 | 33.60 | 33.09 | 33.13 | 178,117 | -0.58(-1.73%) |
May 18, 2011 | 33.14 | 33.73 | 33.09 | 33.72 | 370,420 | +0.05(+0.14%) |
May 17, 2011 | 33.76 | 33.92 | 33.59 | 33.67 | 379,682 | -0.17(-0.51%) |
May 16, 2011 | 33.79 | 33.93 | 33.60 | 33.84 | 334,404 | -0.62(-1.80%) |
May 13, 2011 | 34.54 | 34.75 | 34.36 | 34.46 | 525,755 | +0.63(+1.86%) |
May 12, 2011 | 33.40 | 33.87 | 33.10 | 33.83 | 293,355 | +0.19(+0.57%) |
May 11, 2011 | 33.46 | 33.89 | 33.42 | 33.64 | 263,031 | -0.11(-0.32%) |
May 10, 2011 | 33.50 | 33.76 | 33.40 | 33.75 | 97,246 | +0.14(+0.41%) |
May 09, 2011 | 33.18 | 33.62 | 33.16 | 33.62 | 148,168 | +0.15(+0.44%) |
May 06, 2011 | 33.55 | 33.87 | 33.33 | 33.47 | 146,908 | +0.15(+0.44%) |
May 05, 2011 | 32.93 | 33.62 | 32.86 | 33.32 | 249,955 | +0.05(+0.14%) |
May 04, 2011 | 33.33 | 33.73 | 33.17 | 33.28 | 921,517 | -1.50(-4.32%) |
May 03, 2011 | 35.05 | 35.26 | 34.59 | 34.78 | 185,578 | -0.47(-1.34%) |
May 02, 2011 | 35.30 | 35.31 | 35.22 | 35.26 | 154,297 | -0.50(-1.40%) |
Apr 29, 2011 | 35.04 | 35.88 | 35.04 | 35.76 | 268,085 | +0.71(+2.03%) |
Apr 28, 2011 | 34.82 | 35.13 | 34.82 | 35.05 | 94,261 | +0.03(+0.08%) |
Apr 27, 2011 | 34.72 | 35.02 | 34.37 | 35.02 | 263,345 | +0.15(+0.42%) |
Apr 26, 2011 | 34.71 | 35.12 | 34.65 | 34.87 | 156,292 | +0.30(+0.87%) |
Apr 25, 2011 | 34.46 | 34.57 | 34.05 | 34.57 | 83,621 | +0.13(+0.37%) |
Apr 21, 2011 | 34.43 | 34.63 | 34.40 | 34.45 | 147,727 | -0.32(-0.92%) |
Apr 20, 2011 | 34.57 | 34.77 | 34.42 | 34.76 | 150,518 | +0.89(+2.64%) |
Apr 19, 2011 | 33.68 | 34.01 | 33.63 | 33.87 | 178,444 | +0.03(+0.08%) |
Apr 18, 2011 | 33.97 | 34.02 | 33.57 | 33.84 | 148,929 | -0.49(-1.43%) |
Apr 15, 2011 | 34.24 | 34.57 | 34.10 | 34.34 | 203,119 | +0.03(+0.08%) |
Apr 14, 2011 | 34.20 | 34.39 | 34.08 | 34.31 | 166,074 | +0.41(+1.21%) |
Apr 13, 2011 | 34.10 | 34.27 | 33.72 | 33.90 | 266,795 | +0.26(+0.76%) |
Apr 12, 2011 | 33.56 | 33.83 | 33.55 | 33.64 | 214,683 | -0.14(-0.40%) |
Apr 11, 2011 | 33.92 | 33.92 | 33.63 | 33.78 | 170,564 | -0.61(-1.78%) |
Apr 08, 2011 | 34.00 | 34.46 | 33.89 | 34.39 | 254,249 | +0.77(+2.28%) |
Apr 07, 2011 | 34.29 | 34.70 | 33.49 | 33.63 | 483,502 | -1.08(-3.10%) |
Apr 06, 2011 | 34.62 | 34.96 | 34.51 | 34.70 | 210,653 | +0.21(+0.61%) |
Apr 05, 2011 | 34.14 | 34.53 | 34.13 | 34.49 | 399,577 | +0.29(+0.85%) |
Apr 04, 2011 | 34.10 | 34.34 | 34.10 | 34.20 | 197,103 | -0.18(-0.53%) |
Apr 01, 2011 | 33.92 | 34.39 | 33.89 | 34.38 | 341,342 | +0.39(+1.15%) |
Mar 31, 2011 | 33.93 | 34.20 | 33.89 | 33.99 | 388,721 | +0.11(+0.32%) |
Mar 30, 2011 | 33.59 | 34.05 | 33.59 | 33.88 | 455,598 | +0.24(+0.70%) |
Mar 29, 2011 | 32.58 | 34.01 | 32.53 | 33.64 | 932,773 | +1.76(+5.52%) |
Mar 28, 2011 | 32.16 | 32.28 | 31.78 | 31.88 | 161,660 | -0.24(-0.74%) |
Mar 25, 2011 | 32.26 | 32.50 | 31.92 | 32.12 | 287,675 | +0.20(+0.63%) |
Mar 24, 2011 | 31.74 | 32.19 | 31.59 | 31.92 | 177,586 | +0.23(+0.72%) |
Mar 23, 2011 | 31.54 | 31.70 | 31.39 | 31.69 | 242,427 | +0.32(+1.02%) |
Mar 22, 2011 | 31.28 | 31.52 | 31.21 | 31.37 | 240,827 | +0.04(+0.12%) |
Mar 21, 2011 | 31.25 | 31.41 | 31.22 | 31.34 | 361,140 | +0.36(+1.15%) |
Mar 18, 2011 | 30.88 | 31.01 | 30.64 | 30.98 | 397,998 | +0.32(+1.04%) |
Mar 17, 2011 | 31.00 | 31.16 | 30.62 | 30.66 | 265,454 | -0.08(-0.27%) |
Mar 16, 2011 | 31.54 | 31.62 | 30.55 | 30.75 | 302,455 | -0.77(-2.43%) |
Mar 15, 2011 | 31.37 | 31.78 | 31.37 | 31.51 | 433,699 | -0.58(-1.82%) |
Mar 14, 2011 | 31.89 | 32.17 | 31.88 | 32.09 | 200,766 | +0.21(+0.66%) |
Mar 11, 2011 | 31.68 | 31.98 | 31.68 | 31.88 | 278,140 | +0.15(+0.46%) |
Mar 10, 2011 | 31.88 | 31.91 | 31.46 | 31.74 | 453,171 | -0.65(-2.00%) |
Mar 09, 2011 | 32.52 | 32.67 | 32.29 | 32.39 | 187,651 | +0.01(+0.03%) |
Mar 08, 2011 | 32.13 | 32.43 | 32.01 | 32.38 | 206,259 | +0.15(+0.48%) |
Mar 07, 2011 | 32.29 | 32.67 | 32.03 | 32.22 | 305,449 | +0.20(+0.63%) |
Mar 04, 2011 | 32.10 | 32.12 | 31.74 | 32.02 | 211,145 | -0.54(-1.65%) |
Mar 03, 2011 | 31.88 | 32.67 | 31.88 | 32.56 | 292,471 | +0.71(+2.23%) |
Mar 02, 2011 | 31.91 | 31.96 | 31.69 | 31.85 | 189,506 | +0.14(+0.43%) |
Mar 01, 2011 | 31.69 | 32.09 | 31.59 | 31.71 | 300,654 | +0.68(+2.20%) |
Feb 28, 2011 | 30.83 | 31.11 | 30.66 | 31.03 | 460,928 | +0.33(+1.07%) |
Feb 25, 2011 | 30.38 | 30.80 | 30.38 | 30.70 | 245,929 | +0.66(+2.18%) |
Feb 24, 2011 | 30.29 | 30.29 | 29.71 | 30.04 | 539,037 | -0.91(-2.94%) |
Feb 23, 2011 | 31.51 | 31.76 | 30.88 | 30.96 | 812,862 | +0.32(+1.04%) |
Feb 22, 2011 | 30.89 | 31.18 | 30.57 | 30.64 | 529,855 | -0.21(-0.68%) |
Feb 18, 2011 | 30.87 | 30.92 | 30.62 | 30.85 | 817,805 | +0.34(+1.10%) |
Feb 17, 2011 | 30.78 | 30.80 | 30.46 | 30.51 | 323,989 | -0.12(-0.39%) |
Feb 16, 2011 | 30.14 | 30.65 | 30.14 | 30.63 | 275,217 | +0.16(+0.54%) |
Feb 15, 2011 | 30.56 | 30.64 | 30.35 | 30.46 | 202,234 | -0.08(-0.27%) |
Feb 14, 2011 | 30.58 | 30.85 | 30.51 | 30.55 | 279,236 | +0.34(+1.12%) |
Feb 11, 2011 | 30.06 | 30.28 | 29.89 | 30.21 | 374,306 | +0.20(+0.67%) |
Feb 10, 2011 | 29.88 | 30.17 | 29.69 | 30.01 | 634,525 | -0.22(-0.72%) |
Feb 09, 2011 | 30.62 | 30.62 | 30.17 | 30.23 | 1,080,192 | -0.67(-2.18%) |
Feb 08, 2011 | 30.96 | 31.04 | 30.75 | 30.90 | 470,816 | -0.27(-0.88%) |
Feb 07, 2011 | 31.49 | 31.49 | 31.07 | 31.17 | 694,581 | -0.48(-1.53%) |
Feb 04, 2011 | 31.88 | 31.90 | 31.41 | 31.66 | 410,213 | -0.56(-1.75%) |
Feb 03, 2011 | 31.93 | 32.42 | 31.89 | 32.22 | 297,151 | -0.09(-0.28%) |
Feb 02, 2011 | 32.19 | 32.46 | 32.18 | 32.31 | 173,721 | -0.16(-0.50%) |