Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 33.04 | 33.08 | 32.58 | 32.59 | 152,656 | -0.31(-0.95%) |
Dec 29, 2011 | 32.55 | 33.13 | 32.37 | 32.90 | 93,344 | +0.53(+1.62%) |
Dec 28, 2011 | 33.17 | 33.17 | 32.28 | 32.37 | 141,618 | -0.75(-2.26%) |
Dec 27, 2011 | 32.66 | 33.20 | 32.66 | 33.12 | 133,434 | +0.20(+0.62%) |
Dec 23, 2011 | 32.84 | 33.20 | 32.63 | 32.92 | 118,047 | +0.18(+0.54%) |
Dec 21, 2011 | 32.29 | 32.74 | 32.19 | 32.74 | 225,321 | +0.29(+0.88%) |
Dec 20, 2011 | 31.42 | 32.47 | 31.42 | 32.46 | 342,793 | +1.68(+5.45%) |
Dec 19, 2011 | 31.38 | 31.87 | 30.70 | 30.78 | 290,376 | -0.39(-1.24%) |
Dec 16, 2011 | 31.10 | 31.54 | 30.97 | 31.17 | 546,862 | +0.22(+0.72%) |
Dec 15, 2011 | 30.57 | 31.08 | 30.26 | 30.94 | 272,770 | +0.81(+2.69%) |
Dec 14, 2011 | 30.30 | 30.66 | 30.01 | 30.13 | 416,846 | -0.43(-1.42%) |
Dec 13, 2011 | 31.19 | 31.59 | 30.38 | 30.57 | 333,160 | -0.33(-1.07%) |
Dec 12, 2011 | 30.82 | 31.06 | 30.44 | 30.90 | 321,435 | -0.31(-1.00%) |
Dec 09, 2011 | 30.02 | 31.65 | 29.79 | 31.21 | 426,030 | +1.36(+4.54%) |
Dec 08, 2011 | 30.60 | 30.66 | 29.78 | 29.86 | 267,751 | -1.07(-3.46%) |
Dec 07, 2011 | 30.64 | 31.22 | 30.08 | 30.93 | 232,989 | +0.12(+0.39%) |
Dec 06, 2011 | 30.70 | 31.12 | 30.53 | 30.81 | 178,474 | +0.09(+0.30%) |
Dec 05, 2011 | 30.09 | 30.76 | 29.84 | 30.71 | 382,510 | +1.11(+3.74%) |
Dec 02, 2011 | 30.35 | 30.53 | 29.52 | 29.61 | 231,101 | -0.36(-1.20%) |
Dec 01, 2011 | 30.23 | 30.53 | 29.93 | 29.97 | 243,932 | -0.42(-1.40%) |
Nov 30, 2011 | 29.75 | 30.40 | 29.69 | 30.39 | 490,694 | +1.78(+6.22%) |
Nov 29, 2011 | 27.74 | 28.66 | 27.68 | 28.61 | 448,381 | +1.01(+3.64%) |
Nov 28, 2011 | 26.78 | 27.83 | 26.78 | 27.61 | 425,930 | +1.27(+4.83%) |
Nov 25, 2011 | 26.55 | 27.27 | 26.33 | 26.33 | 212,361 | -0.39(-1.45%) |
Nov 23, 2011 | 28.02 | 28.02 | 26.69 | 26.72 | 529,476 | -1.61(-5.70%) |
Nov 22, 2011 | 28.46 | 28.79 | 28.06 | 28.33 | 170,172 | -0.24(-0.84%) |
Nov 21, 2011 | 29.25 | 29.28 | 28.29 | 28.57 | 318,013 | -1.23(-4.14%) |
Nov 18, 2011 | 29.95 | 30.06 | 29.70 | 29.81 | 366,508 | -0.10(-0.34%) |
Nov 17, 2011 | 29.98 | 30.10 | 29.64 | 29.91 | 334,911 | -0.25(-0.82%) |
Nov 16, 2011 | 30.01 | 30.65 | 29.76 | 30.16 | 374,977 | -0.17(-0.58%) |
Nov 15, 2011 | 29.31 | 30.45 | 29.31 | 30.33 | 168,913 | +0.80(+2.71%) |
Nov 14, 2011 | 29.73 | 30.11 | 29.36 | 29.53 | 135,096 | -0.41(-1.38%) |
Nov 11, 2011 | 29.48 | 30.11 | 29.48 | 29.95 | 155,880 | +0.78(+2.68%) |
Nov 10, 2011 | 29.22 | 29.41 | 28.67 | 29.16 | 197,661 | +0.38(+1.31%) |
Nov 09, 2011 | 29.55 | 29.60 | 28.68 | 28.79 | 345,400 | -1.55(-5.12%) |
Nov 08, 2011 | 30.27 | 30.41 | 29.60 | 30.34 | 151,281 | +0.30(+1.01%) |
Nov 07, 2011 | 30.14 | 30.21 | 29.25 | 30.04 | 221,265 | -0.09(-0.31%) |
Nov 04, 2011 | 29.85 | 30.31 | 29.67 | 30.13 | 116,281 | -0.14(-0.46%) |
Nov 03, 2011 | 29.75 | 30.43 | 29.57 | 30.27 | 391,654 | +0.92(+3.13%) |
Nov 02, 2011 | 28.93 | 29.49 | 28.83 | 29.35 | 290,944 | +0.86(+3.00%) |
Nov 01, 2011 | 29.00 | 29.35 | 28.20 | 28.49 | 449,014 | -1.67(-5.52%) |
Oct 31, 2011 | 30.27 | 30.96 | 29.95 | 30.16 | 398,264 | -0.63(-2.06%) |
Oct 28, 2011 | 29.44 | 30.80 | 29.06 | 30.79 | 382,416 | +0.28(+0.90%) |
Oct 27, 2011 | 29.72 | 30.64 | 29.21 | 30.52 | 493,983 | +2.01(+7.03%) |
Oct 26, 2011 | 29.19 | 29.24 | 28.42 | 28.51 | 350,230 | -0.26(-0.90%) |
Oct 25, 2011 | 28.96 | 29.22 | 28.51 | 28.77 | 570,741 | -0.41(-1.42%) |
Oct 24, 2011 | 28.73 | 29.20 | 28.61 | 29.18 | 235,947 | +0.60(+2.09%) |
Oct 21, 2011 | 28.49 | 28.63 | 28.31 | 28.58 | 336,044 | +0.66(+2.37%) |
Oct 20, 2011 | 27.97 | 28.11 | 27.36 | 27.92 | 243,838 | +0.06(+0.20%) |
Oct 19, 2011 | 28.61 | 28.87 | 27.76 | 27.87 | 286,121 | -0.81(-2.82%) |
Oct 18, 2011 | 27.76 | 28.89 | 27.58 | 28.68 | 225,020 | +1.02(+3.69%) |
Oct 17, 2011 | 28.22 | 28.45 | 27.56 | 27.65 | 236,745 | -0.86(-3.03%) |
Oct 14, 2011 | 28.41 | 28.62 | 28.11 | 28.52 | 149,506 | +0.46(+1.64%) |
Oct 13, 2011 | 28.25 | 28.35 | 27.63 | 28.06 | 258,812 | -0.46(-1.61%) |
Oct 12, 2011 | 28.39 | 28.69 | 28.29 | 28.52 | 332,344 | +0.38(+1.34%) |
Oct 11, 2011 | 27.95 | 28.47 | 27.95 | 28.14 | 227,474 | -0.11(-0.39%) |
Oct 10, 2011 | 28.10 | 28.41 | 27.79 | 28.25 | 271,087 | +0.69(+2.50%) |
Oct 07, 2011 | 27.70 | 28.18 | 27.42 | 27.56 | 540,930 | -0.21(-0.76%) |
Oct 06, 2011 | 27.41 | 27.80 | 27.37 | 27.77 | 410,296 | +0.83(+3.07%) |
Oct 05, 2011 | 26.44 | 27.10 | 26.34 | 26.95 | 307,527 | +0.55(+2.09%) |
Oct 04, 2011 | 24.83 | 26.47 | 24.70 | 26.39 | 745,605 | +1.27(+5.04%) |
Oct 03, 2011 | 26.46 | 26.72 | 25.11 | 25.13 | 612,874 | -1.32(-4.99%) |
Sep 30, 2011 | 26.32 | 27.06 | 26.19 | 26.45 | 535,400 | -0.28(-1.06%) |
Sep 29, 2011 | 26.87 | 27.27 | 26.31 | 26.73 | 392,264 | +0.57(+2.17%) |
Sep 28, 2011 | 26.49 | 26.72 | 25.97 | 26.16 | 560,406 | -0.05(-0.17%) |
Sep 27, 2011 | 25.78 | 26.79 | 25.63 | 26.21 | 234,441 | +1.05(+4.16%) |
Sep 26, 2011 | 25.00 | 25.21 | 24.48 | 25.16 | 228,805 | +0.41(+1.67%) |
Sep 23, 2011 | 23.95 | 24.80 | 23.95 | 24.75 | 296,645 | +0.75(+3.13%) |
Sep 22, 2011 | 23.72 | 24.15 | 23.55 | 24.00 | 618,483 | -0.54(-2.21%) |
Sep 21, 2011 | 26.44 | 26.58 | 24.52 | 24.54 | 461,509 | -1.88(-7.12%) |
Sep 20, 2011 | 27.03 | 27.16 | 26.41 | 26.42 | 243,465 | -0.42(-1.57%) |
Sep 19, 2011 | 26.82 | 27.02 | 26.39 | 26.84 | 250,195 | -0.44(-1.61%) |
Sep 16, 2011 | 27.11 | 27.50 | 27.00 | 27.28 | 283,290 | +0.36(+1.33%) |
Sep 15, 2011 | 26.85 | 27.10 | 26.67 | 26.93 | 209,722 | +0.32(+1.21%) |
Sep 14, 2011 | 26.05 | 26.88 | 25.36 | 26.61 | 294,579 | +0.80(+3.09%) |
Sep 13, 2011 | 25.44 | 25.93 | 25.14 | 25.81 | 296,566 | +0.46(+1.81%) |
Sep 12, 2011 | 25.02 | 25.46 | 24.94 | 25.35 | 329,150 | -0.14(-0.54%) |
Sep 09, 2011 | 25.73 | 25.89 | 25.33 | 25.49 | 348,810 | -0.61(-2.35%) |
Sep 08, 2011 | 26.38 | 26.72 | 25.99 | 26.10 | 257,730 | -0.49(-1.83%) |
Sep 07, 2011 | 26.27 | 26.61 | 26.22 | 26.59 | 342,781 | +0.57(+2.19%) |
Sep 06, 2011 | 25.49 | 26.10 | 25.47 | 26.02 | 364,484 | -0.46(-1.73%) |
Sep 02, 2011 | 27.18 | 27.30 | 26.30 | 26.48 | 403,224 | -1.37(-4.91%) |
Sep 01, 2011 | 28.16 | 28.70 | 27.55 | 27.84 | 479,047 | -0.40(-1.43%) |
Aug 31, 2011 | 28.23 | 28.55 | 27.92 | 28.25 | 314,026 | +0.22(+0.79%) |
Aug 30, 2011 | 27.60 | 28.07 | 27.15 | 28.03 | 299,659 | +0.25(+0.89%) |
Aug 29, 2011 | 26.96 | 27.79 | 26.96 | 27.78 | 226,565 | +1.15(+4.31%) |
Aug 26, 2011 | 25.64 | 26.63 | 25.27 | 26.63 | 252,944 | +0.76(+2.94%) |
Aug 25, 2011 | 26.72 | 27.04 | 25.72 | 25.87 | 281,894 | -0.73(-2.76%) |
Aug 24, 2011 | 25.93 | 26.71 | 25.84 | 26.61 | 167,941 | +0.61(+2.37%) |
Aug 23, 2011 | 25.16 | 26.01 | 24.98 | 25.99 | 270,371 | +0.94(+3.77%) |
Aug 22, 2011 | 25.50 | 25.53 | 24.85 | 25.05 | 300,364 | +0.17(+0.66%) |
Aug 19, 2011 | 24.39 | 25.43 | 24.03 | 24.88 | 410,049 | +0.03(+0.11%) |
Aug 18, 2011 | 25.13 | 25.19 | 24.37 | 24.85 | 721,558 | -1.07(-4.14%) |
Aug 17, 2011 | 26.06 | 26.25 | 25.65 | 25.93 | 502,391 | +0.06(+0.25%) |
Aug 16, 2011 | 25.94 | 26.20 | 25.61 | 25.86 | 318,438 | -0.33(-1.26%) |
Aug 15, 2011 | 26.22 | 26.38 | 25.84 | 26.19 | 320,867 | +0.17(+0.67%) |
Aug 12, 2011 | 26.02 | 26.33 | 25.40 | 26.02 | 323,463 | +0.14(+0.53%) |
Aug 11, 2011 | 24.81 | 26.40 | 24.64 | 25.88 | 398,404 | +1.11(+4.48%) |
Aug 10, 2011 | 25.83 | 26.23 | 24.70 | 24.77 | 439,995 | -1.73(-6.54%) |
Aug 09, 2011 | 26.30 | 26.51 | 24.38 | 26.50 | 601,574 | +1.54(+6.17%) |
Aug 08, 2011 | 26.30 | 27.27 | 24.95 | 24.96 | 647,746 | -2.25(-8.26%) |
Aug 05, 2011 | 27.57 | 27.83 | 26.66 | 27.21 | 505,286 | -0.01(-0.03%) |
Aug 04, 2011 | 28.04 | 28.07 | 27.22 | 27.22 | 698,020 | -1.24(-4.35%) |
Aug 03, 2011 | 28.27 | 28.49 | 27.73 | 28.46 | 278,324 | +0.19(+0.68%) |
Aug 02, 2011 | 28.71 | 29.09 | 28.26 | 28.27 | 421,261 | -0.55(-1.91%) |
Aug 01, 2011 | 29.58 | 29.58 | 28.47 | 28.82 | 476,423 | -0.50(-1.72%) |
Jul 29, 2011 | 28.27 | 30.07 | 27.75 | 29.32 | 758,020 | +1.34(+4.79%) |
Jul 28, 2011 | 28.04 | 28.25 | 27.65 | 27.98 | 368,387 | +0.01(+0.03%) |
Jul 27, 2011 | 28.95 | 29.04 | 27.90 | 27.97 | 279,009 | -1.17(-4.00%) |
Jul 26, 2011 | 29.56 | 29.56 | 29.08 | 29.14 | 178,673 | -0.48(-1.61%) |
Jul 25, 2011 | 29.42 | 30.01 | 29.21 | 29.61 | 206,250 | -0.13(-0.43%) |
Jul 22, 2011 | 30.00 | 30.01 | 29.72 | 29.74 | 185,581 | -0.39(-1.31%) |
Jul 21, 2011 | 29.73 | 30.18 | 29.60 | 30.14 | 225,034 | +0.61(+2.05%) |
Jul 20, 2011 | 29.47 | 29.73 | 29.38 | 29.53 | 185,148 | +0.08(+0.28%) |
Jul 19, 2011 | 28.84 | 29.48 | 28.84 | 29.45 | 196,705 | +0.79(+2.75%) |
Jul 18, 2011 | 29.13 | 29.13 | 28.56 | 28.66 | 186,982 | -0.61(-2.07%) |
Jul 15, 2011 | 29.60 | 29.60 | 29.01 | 29.27 | 218,110 | -0.28(-0.93%) |
Jul 14, 2011 | 29.71 | 29.92 | 29.52 | 29.54 | 566,926 | -0.17(-0.56%) |
Jul 13, 2011 | 29.55 | 30.05 | 29.55 | 29.71 | 233,395 | +0.26(+0.87%) |
Jul 12, 2011 | 29.58 | 29.71 | 29.38 | 29.45 | 167,892 | -0.28(-0.93%) |
Jul 11, 2011 | 29.82 | 30.08 | 29.66 | 29.72 | 273,047 | -0.48(-1.58%) |
Jul 08, 2011 | 29.74 | 30.22 | 29.74 | 30.20 | 306,367 | +0.06(+0.21%) |
Jul 07, 2011 | 30.18 | 30.23 | 29.89 | 30.14 | 230,948 | +0.20(+0.67%) |
Jul 06, 2011 | 30.15 | 30.31 | 29.88 | 29.94 | 364,477 | -0.30(-1.00%) |
Jul 05, 2011 | 30.37 | 30.41 | 30.12 | 30.24 | 265,149 | -0.13(-0.42%) |
Jul 01, 2011 | 29.78 | 30.39 | 29.78 | 30.37 | 419,268 | +0.67(+2.26%) |
Jun 30, 2011 | 29.03 | 29.76 | 28.98 | 29.70 | 363,134 | +0.78(+2.70%) |
Jun 29, 2011 | 29.06 | 29.09 | 28.81 | 28.92 | 300,873 | -0.03(-0.10%) |
Jun 28, 2011 | 28.67 | 29.02 | 28.61 | 28.94 | 258,753 | +0.33(+1.15%) |
Jun 27, 2011 | 28.58 | 28.71 | 28.49 | 28.61 | 259,507 | +0.00(+0.00%) |
Jun 24, 2011 | 28.79 | 28.87 | 28.53 | 28.61 | 361,901 | -0.08(-0.29%) |
Jun 23, 2011 | 28.68 | 28.82 | 28.34 | 28.70 | 332,878 | -0.34(-1.17%) |
Jun 22, 2011 | 29.00 | 29.37 | 28.93 | 29.04 | 322,647 | -0.11(-0.38%) |
Jun 21, 2011 | 29.26 | 29.48 | 29.06 | 29.15 | 337,834 | +0.11(+0.38%) |
Jun 20, 2011 | 29.08 | 29.11 | 28.94 | 29.04 | 213,826 | +0.26(+0.89%) |
Jun 17, 2011 | 29.05 | 29.15 | 28.69 | 28.78 | 346,472 | -0.06(-0.22%) |
Jun 16, 2011 | 28.86 | 29.13 | 28.57 | 28.84 | 316,460 | +0.05(+0.16%) |
Jun 15, 2011 | 29.02 | 29.29 | 28.70 | 28.80 | 268,645 | -0.54(-1.84%) |
Jun 14, 2011 | 29.19 | 29.57 | 29.09 | 29.34 | 336,008 | +0.49(+1.71%) |
Jun 13, 2011 | 28.84 | 29.05 | 28.78 | 28.84 | 209,105 | +0.05(+0.19%) |
Jun 10, 2011 | 29.08 | 29.11 | 28.65 | 28.79 | 384,489 | -0.49(-1.69%) |
Jun 09, 2011 | 29.62 | 29.63 | 29.26 | 29.28 | 325,517 | -0.26(-0.87%) |
Jun 08, 2011 | 29.98 | 29.98 | 29.48 | 29.54 | 360,977 | -0.56(-1.85%) |
Jun 07, 2011 | 29.93 | 30.29 | 29.68 | 30.10 | 379,615 | +0.40(+1.36%) |
Jun 06, 2011 | 29.39 | 29.88 | 29.37 | 29.69 | 259,772 | +0.25(+0.84%) |
Jun 03, 2011 | 29.38 | 29.72 | 29.36 | 29.45 | 270,764 | -0.87(-2.87%) |
May 24, 2011 | 30.94 | 30.94 | 30.22 | 30.32 | 274,853 | -0.44(-1.43%) |
May 23, 2011 | 30.92 | 31.01 | 30.63 | 30.76 | 221,935 | -0.67(-2.13%) |
May 20, 2011 | 32.08 | 32.08 | 31.41 | 31.42 | 366,018 | -0.68(-2.11%) |
May 19, 2011 | 32.23 | 32.37 | 31.75 | 32.10 | 245,995 | +0.07(+0.23%) |
May 18, 2011 | 31.52 | 32.04 | 31.39 | 32.03 | 321,688 | +0.49(+1.57%) |
May 17, 2011 | 31.42 | 31.63 | 31.26 | 31.53 | 390,227 | -0.09(-0.29%) |
May 16, 2011 | 30.70 | 31.63 | 30.56 | 31.63 | 591,390 | +0.70(+2.28%) |
May 13, 2011 | 31.42 | 31.57 | 30.85 | 30.92 | 262,839 | -0.43(-1.37%) |
May 12, 2011 | 30.55 | 31.36 | 30.44 | 31.35 | 346,462 | +0.67(+2.18%) |
May 11, 2011 | 30.69 | 30.90 | 30.41 | 30.68 | 246,651 | -0.14(-0.45%) |
May 10, 2011 | 30.45 | 30.85 | 30.43 | 30.82 | 177,232 | +0.55(+1.81%) |
May 09, 2011 | 30.10 | 30.40 | 29.97 | 30.27 | 187,939 | +0.08(+0.27%) |
May 06, 2011 | 30.42 | 30.55 | 30.12 | 30.19 | 210,176 | +0.26(+0.86%) |
May 05, 2011 | 29.74 | 30.44 | 29.54 | 29.93 | 291,490 | -0.01(-0.03%) |
May 04, 2011 | 30.63 | 30.83 | 29.94 | 29.94 | 239,786 | -0.66(-2.15%) |
May 03, 2011 | 30.45 | 30.88 | 30.32 | 30.60 | 269,855 | +0.15(+0.48%) |
May 02, 2011 | 30.50 | 30.55 | 30.45 | 30.45 | 958,962 | +0.03(+0.09%) |
Apr 29, 2011 | 31.87 | 32.55 | 29.59 | 30.43 | 595,899 | -0.23(-0.75%) |
Apr 28, 2011 | 30.55 | 30.72 | 30.52 | 30.66 | 203,868 | -0.01(-0.03%) |
Apr 27, 2011 | 30.66 | 30.79 | 30.52 | 30.66 | 234,474 | -0.06(-0.21%) |
Apr 26, 2011 | 30.34 | 30.95 | 30.31 | 30.73 | 348,364 | +0.58(+1.91%) |
Apr 25, 2011 | 30.30 | 30.33 | 30.02 | 30.15 | 61,944 | -0.24(-0.78%) |
Apr 21, 2011 | 30.73 | 30.73 | 30.25 | 30.39 | 90,441 | -0.15(-0.48%) |
Apr 20, 2011 | 30.19 | 30.60 | 30.19 | 30.54 | 159,804 | +0.81(+2.71%) |
Apr 19, 2011 | 29.99 | 30.23 | 29.55 | 29.73 | 151,780 | -0.16(-0.52%) |
Apr 18, 2011 | 29.96 | 30.09 | 29.64 | 29.89 | 182,156 | -0.53(-1.74%) |
Apr 15, 2011 | 29.90 | 30.63 | 29.90 | 30.42 | 260,235 | +0.47(+1.56%) |
Apr 14, 2011 | 30.00 | 30.06 | 29.54 | 29.95 | 234,378 | -0.32(-1.06%) |
Apr 13, 2011 | 31.28 | 31.31 | 29.90 | 30.27 | 280,339 | -0.82(-2.65%) |
Apr 12, 2011 | 31.14 | 31.41 | 31.06 | 31.09 | 170,621 | -0.34(-1.08%) |
Apr 11, 2011 | 31.45 | 31.68 | 31.30 | 31.43 | 117,648 | -0.12(-0.38%) |
Apr 08, 2011 | 32.36 | 32.36 | 31.45 | 31.55 | 141,345 | -0.58(-1.79%) |
Apr 07, 2011 | 32.52 | 32.71 | 32.06 | 32.13 | 216,015 | -0.22(-0.68%) |
Apr 06, 2011 | 32.34 | 32.71 | 32.17 | 32.35 | 111,663 | +0.26(+0.80%) |
Apr 05, 2011 | 32.18 | 32.28 | 31.97 | 32.09 | 271,220 | -0.21(-0.65%) |
Apr 04, 2011 | 32.60 | 32.69 | 32.19 | 32.30 | 251,263 | -0.05(-0.17%) |
Apr 01, 2011 | 32.28 | 32.60 | 32.28 | 32.36 | 242,987 | +0.20(+0.63%) |
Mar 31, 2011 | 31.70 | 32.21 | 31.70 | 32.16 | 182,979 | +0.33(+1.03%) |
Mar 30, 2011 | 31.83 | 31.83 | 31.83 | 31.83 | 266,946 | +0.60(+1.93%) |
Mar 29, 2011 | 31.06 | 31.22 | 30.92 | 31.22 | 207,967 | +0.14(+0.44%) |
Mar 28, 2011 | 31.35 | 31.35 | 31.09 | 31.09 | 312,558 | -0.23(-0.73%) |
Mar 25, 2011 | 31.28 | 31.37 | 30.96 | 31.31 | 348,221 | +0.25(+0.79%) |
Mar 24, 2011 | 31.39 | 31.47 | 31.02 | 31.07 | 478,528 | -0.07(-0.23%) |
Mar 23, 2011 | 31.00 | 31.28 | 30.68 | 31.14 | 279,921 | +0.13(+0.41%) |
Mar 22, 2011 | 31.20 | 31.24 | 30.80 | 31.01 | 250,896 | -0.17(-0.56%) |
Mar 21, 2011 | 31.13 | 31.19 | 31.01 | 31.19 | 569,478 | +0.59(+1.94%) |
Mar 18, 2011 | 30.60 | 30.68 | 30.26 | 30.59 | 457,561 | +0.34(+1.12%) |
Mar 17, 2011 | 30.47 | 30.49 | 30.09 | 30.26 | 650,910 | +0.36(+1.19%) |
Mar 16, 2011 | 31.41 | 31.50 | 29.52 | 29.90 | 950,928 | -1.52(-4.82%) |
Mar 15, 2011 | 31.43 | 31.83 | 31.40 | 31.41 | 1,052,781 | -0.39(-1.23%) |
Mar 14, 2011 | 33.77 | 33.82 | 31.20 | 31.81 | 1,672,360 | -2.50(-7.29%) |
Mar 11, 2011 | 34.11 | 34.49 | 33.88 | 34.31 | 154,182 | +0.03(+0.08%) |
Mar 10, 2011 | 34.56 | 34.60 | 34.18 | 34.28 | 235,104 | -0.65(-1.86%) |
Mar 09, 2011 | 34.87 | 35.10 | 34.77 | 34.93 | 139,921 | +0.05(+0.13%) |
Mar 08, 2011 | 34.12 | 35.02 | 33.99 | 34.88 | 216,405 | +0.79(+2.30%) |
Mar 07, 2011 | 34.71 | 35.01 | 33.80 | 34.10 | 360,040 | -0.61(-1.76%) |
Mar 04, 2011 | 34.96 | 34.96 | 34.14 | 34.71 | 279,795 | -0.18(-0.52%) |
Mar 03, 2011 | 33.48 | 34.94 | 33.37 | 34.89 | 467,804 | +1.65(+4.97%) |
Mar 02, 2011 | 33.02 | 33.32 | 32.79 | 33.24 | 135,057 | +0.16(+0.50%) |
Mar 01, 2011 | 33.89 | 33.89 | 32.92 | 33.08 | 219,556 | -0.54(-1.60%) |
Feb 28, 2011 | 33.65 | 34.03 | 33.51 | 33.61 | 226,543 | +0.16(+0.46%) |
Feb 25, 2011 | 32.97 | 33.51 | 32.97 | 33.46 | 138,544 | +0.57(+1.72%) |
Feb 24, 2011 | 32.65 | 33.13 | 32.52 | 32.89 | 234,963 | +0.25(+0.76%) |
Feb 23, 2011 | 33.42 | 33.51 | 32.42 | 32.65 | 244,065 | -0.79(-2.38%) |
Feb 22, 2011 | 34.31 | 34.31 | 33.34 | 33.44 | 225,989 | -1.25(-3.61%) |
Feb 18, 2011 | 34.58 | 35.53 | 34.42 | 34.69 | 347,668 | +0.30(+0.88%) |
Feb 17, 2011 | 33.77 | 34.62 | 33.76 | 34.39 | 303,623 | +0.40(+1.18%) |
Feb 16, 2011 | 33.61 | 34.05 | 33.51 | 33.99 | 332,394 | +0.69(+2.08%) |
Feb 15, 2011 | 33.07 | 33.47 | 32.70 | 33.30 | 567,539 | +0.43(+1.31%) |
Feb 14, 2011 | 32.88 | 32.96 | 32.61 | 32.87 | 393,165 | -0.02(-0.06%) |
Feb 11, 2011 | 32.64 | 32.93 | 32.55 | 32.88 | 233,704 | +0.22(+0.67%) |
Feb 10, 2011 | 32.39 | 32.95 | 32.31 | 32.67 | 169,275 | +0.05(+0.14%) |
Feb 09, 2011 | 32.51 | 32.64 | 32.23 | 32.62 | 120,387 | -0.07(-0.22%) |
Feb 08, 2011 | 32.64 | 32.69 | 32.44 | 32.69 | 157,119 | -0.01(-0.03%) |
Feb 07, 2011 | 32.46 | 32.87 | 32.46 | 32.70 | 199,646 | +0.17(+0.53%) |
Feb 04, 2011 | 32.47 | 32.61 | 32.31 | 32.53 | 92,330 | -0.01(-0.03%) |
Feb 03, 2011 | 32.49 | 32.68 | 32.15 | 32.54 | 143,792 | -0.05(-0.17%) |
Feb 02, 2011 | 32.30 | 32.69 | 32.17 | 32.59 | 207,006 | +0.24(+0.73%) |
Feb 01, 2011 | 31.84 | 32.47 | 31.83 | 32.36 | 298,732 | +0.68(+2.13%) |
Jan 31, 2011 | 31.95 | 32.08 | 31.63 | 31.68 | 252,858 | -0.15(-0.46%) |
Jan 28, 2011 | 32.59 | 32.72 | 31.81 | 31.83 | 271,390 | -0.77(-2.35%) |
Jan 27, 2011 | 32.32 | 32.74 | 32.06 | 32.59 | 173,287 | +0.20(+0.62%) |
Jan 26, 2011 | 32.02 | 32.65 | 31.89 | 32.39 | 172,099 | +0.40(+1.26%) |
Jan 25, 2011 | 31.47 | 32.03 | 31.44 | 31.99 | 110,299 | +0.30(+0.95%) |
Jan 24, 2011 | 31.43 | 31.82 | 31.36 | 31.69 | 129,704 | +0.26(+0.84%) |
Jan 21, 2011 | 31.73 | 31.88 | 31.38 | 31.42 | 184,157 | -0.14(-0.43%) |
Jan 20, 2011 | 31.69 | 31.92 | 31.51 | 31.56 | 134,436 | -0.30(-0.95%) |
Jan 19, 2011 | 32.14 | 32.26 | 31.69 | 31.86 | 204,541 | -0.36(-1.10%) |
Jan 18, 2011 | 31.95 | 32.27 | 31.86 | 32.22 | 192,803 | +0.09(+0.28%) |
Jan 14, 2011 | 31.86 | 32.16 | 31.62 | 32.13 | 174,741 | +0.16(+0.51%) |
Jan 13, 2011 | 31.73 | 32.04 | 31.63 | 31.96 | 161,731 | +0.20(+0.63%) |
Jan 12, 2011 | 31.35 | 31.80 | 31.25 | 31.76 | 183,277 | +0.70(+2.26%) |
Jan 11, 2011 | 31.16 | 31.30 | 30.84 | 31.06 | 134,176 | -0.01(-0.03%) |
Jan 10, 2011 | 30.58 | 31.31 | 30.38 | 31.07 | 244,690 | +0.32(+1.04%) |
Jan 07, 2011 | 30.79 | 30.87 | 30.33 | 30.75 | 185,916 | +0.05(+0.18%) |
Jan 06, 2011 | 30.73 | 30.90 | 30.46 | 30.69 | 329,417 | -0.07(-0.24%) |
Jan 05, 2011 | 30.40 | 30.82 | 30.33 | 30.77 | 235,848 | +0.26(+0.84%) |
Jan 04, 2011 | 30.73 | 30.77 | 30.19 | 30.51 | 208,959 | -0.22(-0.71%) |