Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 30.89 | 30.90 | 30.70 | 30.70 | 1,301,886 | -0.20(-0.63%) |
Dec 29, 2011 | 30.63 | 30.98 | 30.56 | 30.89 | 1,928,422 | +0.43(+1.41%) |
Dec 28, 2011 | 31.04 | 31.20 | 30.44 | 30.47 | 1,527,972 | -0.69(-2.22%) |
Dec 27, 2011 | 30.88 | 31.34 | 30.87 | 31.16 | 1,604,350 | +0.10(+0.31%) |
Dec 23, 2011 | 30.66 | 31.08 | 30.59 | 31.06 | 1,586,021 | +0.67(+2.19%) |
Dec 21, 2011 | 30.61 | 30.90 | 29.92 | 30.40 | 3,487,732 | -0.22(-0.73%) |
Dec 20, 2011 | 29.82 | 30.73 | 29.80 | 30.62 | 2,124,692 | +1.44(+4.95%) |
Dec 19, 2011 | 29.79 | 30.01 | 29.09 | 29.18 | 1,890,029 | -0.51(-1.73%) |
Dec 16, 2011 | 29.83 | 30.36 | 29.54 | 29.69 | 5,228,927 | +0.10(+0.32%) |
Dec 15, 2011 | 29.55 | 29.66 | 29.19 | 29.59 | 3,303,095 | +0.45(+1.56%) |
Dec 14, 2011 | 29.12 | 29.28 | 28.91 | 29.14 | 2,704,575 | -0.23(-0.77%) |
Dec 13, 2011 | 29.81 | 30.05 | 29.05 | 29.37 | 3,196,650 | -0.16(-0.54%) |
Dec 12, 2011 | 29.86 | 29.91 | 29.14 | 29.53 | 2,469,051 | -0.72(-2.40%) |
Dec 09, 2011 | 29.71 | 30.39 | 29.48 | 30.25 | 2,636,171 | +0.78(+2.64%) |
Dec 08, 2011 | 30.45 | 30.62 | 29.39 | 29.47 | 3,138,065 | -1.32(-4.28%) |
Dec 07, 2011 | 30.26 | 30.93 | 29.93 | 30.79 | 4,108,872 | +0.34(+1.11%) |
Dec 06, 2011 | 30.32 | 30.72 | 30.13 | 30.45 | 3,463,379 | +0.04(+0.12%) |
Dec 05, 2011 | 30.05 | 30.55 | 29.72 | 30.41 | 4,568,663 | +0.86(+2.92%) |
Dec 02, 2011 | 29.36 | 29.87 | 29.33 | 29.55 | 4,032,859 | +0.59(+2.05%) |
Dec 01, 2011 | 28.93 | 29.39 | 28.89 | 28.96 | 3,518,210 | -0.11(-0.38%) |
Nov 30, 2011 | 29.17 | 29.70 | 28.26 | 29.07 | 11,474,227 | +1.04(+3.72%) |
Nov 29, 2011 | 27.62 | 28.29 | 27.60 | 28.03 | 3,836,780 | +0.52(+1.90%) |
Nov 28, 2011 | 27.22 | 27.75 | 27.20 | 27.51 | 2,442,363 | +1.09(+4.13%) |
Nov 25, 2011 | 26.40 | 26.87 | 26.35 | 26.41 | 965,721 | -0.07(-0.28%) |
Nov 23, 2011 | 26.98 | 26.99 | 26.43 | 26.49 | 2,883,473 | -0.77(-2.83%) |
Nov 22, 2011 | 26.97 | 27.33 | 26.72 | 27.26 | 3,396,269 | +0.32(+1.19%) |
Nov 21, 2011 | 27.48 | 27.55 | 26.46 | 26.94 | 4,802,477 | -0.97(-3.48%) |
Nov 18, 2011 | 28.41 | 28.46 | 27.87 | 27.91 | 3,419,570 | -0.17(-0.60%) |
Nov 17, 2011 | 28.90 | 29.05 | 27.85 | 28.08 | 4,122,357 | -0.93(-3.21%) |
Nov 16, 2011 | 29.24 | 29.59 | 28.97 | 29.01 | 3,239,832 | -0.62(-2.09%) |
Nov 15, 2011 | 29.23 | 29.82 | 29.14 | 29.63 | 1,971,172 | +0.22(+0.75%) |
Nov 14, 2011 | 29.46 | 29.85 | 29.20 | 29.41 | 2,088,583 | -0.16(-0.55%) |
Nov 11, 2011 | 28.81 | 29.73 | 28.78 | 29.57 | 2,483,099 | +1.27(+4.49%) |
Nov 10, 2011 | 28.62 | 28.72 | 28.11 | 28.30 | 3,179,954 | +0.02(+0.07%) |
Nov 09, 2011 | 28.88 | 28.88 | 27.99 | 28.28 | 4,737,436 | -1.31(-4.44%) |
Nov 08, 2011 | 29.63 | 29.84 | 29.05 | 29.59 | 2,978,297 | +0.12(+0.39%) |
Nov 07, 2011 | 29.91 | 29.98 | 28.85 | 29.48 | 3,410,685 | -0.42(-1.41%) |
Nov 04, 2011 | 29.68 | 30.03 | 29.37 | 29.90 | 2,628,942 | -0.12(-0.40%) |
Nov 03, 2011 | 29.19 | 30.08 | 28.87 | 30.02 | 3,055,172 | +1.11(+3.85%) |
Nov 02, 2011 | 29.00 | 29.25 | 28.50 | 28.90 | 3,043,021 | +0.45(+1.57%) |
Nov 01, 2011 | 28.02 | 29.01 | 27.74 | 28.46 | 4,470,232 | -0.73(-2.49%) |
Oct 31, 2011 | 30.25 | 30.29 | 29.18 | 29.18 | 5,301,913 | -1.65(-5.35%) |
Oct 28, 2011 | 30.31 | 30.95 | 30.25 | 30.83 | 3,068,228 | +0.38(+1.24%) |
Oct 27, 2011 | 30.40 | 30.83 | 29.98 | 30.45 | 4,327,812 | +1.21(+4.13%) |
Oct 26, 2011 | 29.08 | 29.53 | 28.36 | 29.25 | 4,419,704 | +0.52(+1.81%) |
Oct 25, 2011 | 28.15 | 29.33 | 27.47 | 28.73 | 4,990,655 | +0.48(+1.71%) |
Oct 24, 2011 | 27.68 | 28.40 | 27.59 | 28.24 | 4,676,758 | +0.54(+1.95%) |
Oct 21, 2011 | 28.74 | 28.74 | 26.67 | 27.70 | 8,031,047 | -0.44(-1.57%) |
Oct 20, 2011 | 27.83 | 28.27 | 27.27 | 28.14 | 4,668,575 | +0.39(+1.42%) |
Oct 19, 2011 | 28.60 | 28.78 | 27.62 | 27.75 | 2,839,772 | -0.83(-2.89%) |
Oct 18, 2011 | 27.35 | 28.89 | 27.26 | 28.57 | 3,033,954 | +1.36(+4.98%) |
Oct 17, 2011 | 28.11 | 28.28 | 27.00 | 27.22 | 3,420,624 | -1.07(-3.79%) |
Oct 14, 2011 | 28.34 | 28.43 | 27.75 | 28.29 | 3,532,186 | +0.44(+1.57%) |
Oct 13, 2011 | 28.06 | 28.12 | 27.37 | 27.85 | 2,984,706 | -0.58(-2.03%) |
Oct 12, 2011 | 27.94 | 28.78 | 27.94 | 28.43 | 3,097,014 | +0.68(+2.44%) |
Oct 11, 2011 | 27.39 | 27.87 | 27.29 | 27.75 | 3,070,439 | +0.16(+0.59%) |
Oct 10, 2011 | 26.94 | 27.60 | 26.94 | 27.59 | 2,253,473 | +1.29(+4.92%) |
Oct 07, 2011 | 26.77 | 26.80 | 26.06 | 26.30 | 3,734,993 | -0.32(-1.19%) |
Oct 06, 2011 | 26.35 | 26.65 | 26.29 | 26.61 | 2,925,505 | +0.86(+3.35%) |
Oct 05, 2011 | 25.06 | 25.87 | 24.68 | 25.75 | 4,206,277 | +0.80(+3.20%) |
Oct 04, 2011 | 23.11 | 25.01 | 22.93 | 24.95 | 4,629,677 | +1.49(+6.36%) |
Oct 03, 2011 | 24.31 | 24.70 | 23.45 | 23.46 | 5,035,735 | -1.03(-4.21%) |
Sep 30, 2011 | 24.24 | 24.79 | 24.18 | 24.49 | 5,368,585 | -0.60(-2.41%) |
Sep 29, 2011 | 25.14 | 25.39 | 24.38 | 25.09 | 4,444,955 | +0.46(+1.88%) |
Sep 28, 2011 | 25.58 | 25.92 | 24.58 | 24.63 | 5,454,708 | -1.01(-3.94%) |
Sep 27, 2011 | 26.26 | 26.59 | 25.47 | 25.64 | 4,537,306 | +0.19(+0.76%) |
Sep 26, 2011 | 24.61 | 25.51 | 23.95 | 25.45 | 4,528,652 | +1.12(+4.62%) |
Sep 23, 2011 | 24.14 | 24.90 | 23.99 | 24.32 | 5,029,738 | +0.11(+0.46%) |
Sep 22, 2011 | 25.05 | 25.14 | 23.87 | 24.21 | 6,542,029 | -1.69(-6.51%) |
Sep 21, 2011 | 26.62 | 26.86 | 25.88 | 25.90 | 4,387,734 | -0.80(-2.99%) |
Sep 20, 2011 | 27.24 | 27.59 | 26.66 | 26.70 | 2,574,641 | -0.54(-1.97%) |
Sep 19, 2011 | 26.82 | 27.43 | 26.62 | 27.23 | 2,419,369 | -0.27(-0.99%) |
Sep 16, 2011 | 27.97 | 28.17 | 27.27 | 27.51 | 3,593,575 | -0.30(-1.08%) |
Sep 15, 2011 | 27.77 | 27.85 | 27.34 | 27.81 | 3,046,338 | +0.39(+1.44%) |
Sep 14, 2011 | 27.12 | 27.83 | 26.45 | 27.41 | 5,118,665 | +0.50(+1.87%) |
Sep 13, 2011 | 26.50 | 27.22 | 26.30 | 26.91 | 4,328,367 | +0.53(+1.99%) |
Sep 12, 2011 | 26.81 | 26.96 | 25.78 | 26.38 | 6,324,758 | -0.77(-2.85%) |
Sep 09, 2011 | 27.54 | 27.77 | 26.88 | 27.15 | 4,273,782 | -0.69(-2.49%) |
Sep 08, 2011 | 28.26 | 28.67 | 27.72 | 27.85 | 6,822,783 | -0.49(-1.74%) |
Sep 07, 2011 | 28.45 | 28.57 | 27.73 | 28.34 | 7,656,506 | +0.03(+0.11%) |
Sep 06, 2011 | 27.92 | 28.39 | 27.62 | 28.31 | 4,164,018 | -0.60(-2.09%) |
Sep 02, 2011 | 29.01 | 29.46 | 28.57 | 28.91 | 3,137,550 | -0.81(-2.72%) |
Sep 01, 2011 | 30.29 | 30.63 | 29.54 | 29.72 | 3,215,428 | -0.50(-1.67%) |
Aug 31, 2011 | 30.34 | 30.91 | 29.87 | 30.23 | 2,610,405 | +0.15(+0.49%) |
Aug 30, 2011 | 29.46 | 30.31 | 29.17 | 30.08 | 2,623,285 | +0.50(+1.71%) |
Aug 29, 2011 | 28.97 | 29.62 | 28.89 | 29.58 | 2,270,121 | +1.16(+4.08%) |
Aug 26, 2011 | 27.45 | 28.62 | 26.91 | 28.42 | 2,938,915 | +0.81(+2.93%) |
Aug 25, 2011 | 28.68 | 29.02 | 27.49 | 27.61 | 2,882,502 | -0.95(-3.33%) |
Aug 24, 2011 | 27.91 | 28.61 | 27.72 | 28.56 | 3,325,215 | +0.61(+2.17%) |
Aug 23, 2011 | 26.80 | 27.96 | 26.61 | 27.95 | 3,326,480 | +1.27(+4.78%) |
Aug 22, 2011 | 26.90 | 26.97 | 26.42 | 26.68 | 4,038,046 | +0.54(+2.08%) |
Aug 19, 2011 | 26.22 | 27.09 | 26.08 | 26.13 | 4,322,378 | -0.48(-1.81%) |
Aug 18, 2011 | 27.58 | 27.58 | 26.30 | 26.62 | 5,327,202 | -1.78(-6.27%) |
Aug 17, 2011 | 28.97 | 29.12 | 28.03 | 28.40 | 2,868,718 | -0.37(-1.29%) |
Aug 16, 2011 | 29.03 | 29.30 | 28.51 | 28.77 | 3,391,374 | -0.77(-2.62%) |
Aug 15, 2011 | 29.06 | 29.72 | 29.04 | 29.54 | 3,288,688 | +0.78(+2.71%) |
Aug 12, 2011 | 28.75 | 28.99 | 28.42 | 28.76 | 3,478,125 | +0.22(+0.79%) |
Aug 11, 2011 | 27.09 | 28.96 | 27.04 | 28.54 | 4,062,447 | +1.59(+5.89%) |
Aug 10, 2011 | 27.46 | 28.17 | 26.85 | 26.95 | 6,462,565 | -1.25(-4.45%) |
Aug 09, 2011 | 27.84 | 28.22 | 26.13 | 28.20 | 8,613,251 | +1.76(+6.66%) |
Aug 08, 2011 | 27.84 | 28.38 | 26.43 | 26.44 | 6,370,597 | -2.45(-8.48%) |
Aug 05, 2011 | 29.27 | 29.57 | 28.10 | 28.89 | 7,863,412 | +0.07(+0.24%) |
Aug 04, 2011 | 30.27 | 30.43 | 28.76 | 28.83 | 5,925,082 | -2.12(-6.84%) |
Aug 03, 2011 | 30.46 | 31.09 | 29.94 | 30.94 | 4,763,671 | +0.43(+1.40%) |
Aug 02, 2011 | 31.45 | 31.75 | 30.50 | 30.51 | 4,472,267 | -1.24(-3.90%) |
Aug 01, 2011 | 32.04 | 32.21 | 31.16 | 31.75 | 4,377,859 | +0.16(+0.50%) |
Jul 29, 2011 | 31.33 | 32.22 | 31.11 | 31.59 | 4,983,925 | +0.03(+0.10%) |
Jul 28, 2011 | 32.28 | 32.58 | 31.48 | 31.56 | 4,263,042 | -0.65(-2.01%) |
Jul 27, 2011 | 33.48 | 33.49 | 32.11 | 32.21 | 6,300,375 | -1.53(-4.52%) |
Jul 26, 2011 | 34.84 | 35.01 | 33.66 | 33.74 | 2,961,968 | -1.07(-3.08%) |
Jul 25, 2011 | 34.90 | 35.31 | 34.56 | 34.81 | 2,729,110 | -0.12(-0.33%) |
Jul 22, 2011 | 35.00 | 35.01 | 34.43 | 34.92 | 4,382,657 | +0.25(+0.72%) |
Jul 21, 2011 | 35.00 | 35.20 | 34.51 | 34.67 | 3,751,844 | -0.10(-0.30%) |
Jul 20, 2011 | 35.19 | 35.33 | 34.70 | 34.78 | 2,273,238 | -0.27(-0.76%) |
Jul 19, 2011 | 34.66 | 35.05 | 34.52 | 35.04 | 1,882,063 | +0.73(+2.13%) |
Jul 18, 2011 | 34.28 | 34.40 | 33.91 | 34.31 | 2,845,745 | -0.16(-0.45%) |
Jul 15, 2011 | 34.44 | 34.49 | 33.91 | 34.47 | 1,965,374 | +0.25(+0.72%) |
Jul 14, 2011 | 34.74 | 34.98 | 34.10 | 34.22 | 2,543,213 | -0.43(-1.24%) |
Jul 13, 2011 | 34.78 | 35.11 | 34.54 | 34.65 | 2,325,251 | +0.14(+0.39%) |
Jul 12, 2011 | 35.12 | 35.27 | 34.49 | 34.52 | 2,642,072 | -0.71(-2.00%) |
Jul 11, 2011 | 35.62 | 35.70 | 34.95 | 35.22 | 1,764,038 | -0.93(-2.57%) |
Jul 08, 2011 | 35.91 | 36.22 | 35.79 | 36.15 | 2,383,450 | -0.34(-0.93%) |
Jul 07, 2011 | 36.54 | 36.65 | 36.29 | 36.49 | 2,919,010 | +0.31(+0.85%) |
Jul 06, 2011 | 36.00 | 36.34 | 35.77 | 36.18 | 2,524,975 | +0.14(+0.39%) |
Jul 05, 2011 | 36.13 | 36.30 | 35.84 | 36.04 | 1,585,055 | -0.06(-0.16%) |
Jul 01, 2011 | 35.48 | 36.19 | 35.33 | 36.10 | 1,717,237 | +0.67(+1.90%) |
Jun 30, 2011 | 34.82 | 35.65 | 34.76 | 35.42 | 2,527,506 | +0.75(+2.17%) |
Jun 29, 2011 | 34.82 | 34.88 | 34.30 | 34.67 | 2,670,187 | +0.05(+0.15%) |
Jun 28, 2011 | 33.83 | 34.64 | 33.76 | 34.62 | 2,146,300 | +0.91(+2.71%) |
Jun 27, 2011 | 33.32 | 33.86 | 33.01 | 33.71 | 1,730,284 | +0.45(+1.35%) |
Jun 24, 2011 | 33.92 | 34.04 | 33.17 | 33.26 | 2,447,262 | -0.63(-1.87%) |
Jun 23, 2011 | 33.10 | 33.90 | 32.71 | 33.89 | 3,542,075 | +0.15(+0.43%) |
Jun 22, 2011 | 33.47 | 33.95 | 33.38 | 33.74 | 2,212,057 | +0.06(+0.19%) |
Jun 21, 2011 | 33.23 | 33.73 | 33.16 | 33.68 | 1,614,168 | +0.70(+2.12%) |
Jun 20, 2011 | 32.89 | 33.06 | 32.87 | 32.98 | 1,714,812 | +0.43(+1.32%) |
Jun 17, 2011 | 32.87 | 33.04 | 32.45 | 32.55 | 2,445,572 | +0.02(+0.06%) |
Jun 16, 2011 | 32.12 | 32.60 | 31.88 | 32.53 | 2,811,371 | +0.40(+1.25%) |
Jun 15, 2011 | 32.42 | 32.61 | 31.98 | 32.13 | 2,368,391 | -0.64(-1.95%) |
Jun 14, 2011 | 32.27 | 33.12 | 32.25 | 32.77 | 2,701,214 | +0.94(+2.96%) |
Jun 13, 2011 | 31.93 | 32.10 | 31.65 | 31.82 | 1,818,788 | +0.04(+0.13%) |
Jun 10, 2011 | 32.31 | 32.48 | 31.75 | 31.78 | 2,157,055 | -0.77(-2.36%) |
Jun 09, 2011 | 32.54 | 32.68 | 32.43 | 32.55 | 2,325,921 | +0.10(+0.31%) |
Jun 08, 2011 | 32.39 | 32.64 | 32.33 | 32.45 | 2,778,267 | -0.14(-0.43%) |
Jun 07, 2011 | 32.71 | 32.83 | 32.41 | 32.59 | 3,328,203 | +0.10(+0.32%) |
Jun 06, 2011 | 32.56 | 32.89 | 32.42 | 32.49 | 2,527,050 | -0.15(-0.45%) |
Jun 03, 2011 | 32.63 | 33.03 | 32.54 | 32.63 | 2,543,615 | +0.25(+0.77%) |
May 24, 2011 | 32.69 | 32.90 | 32.35 | 32.39 | 2,129,516 | -0.25(-0.78%) |
May 23, 2011 | 32.47 | 32.83 | 32.31 | 32.64 | 2,394,664 | -0.38(-1.17%) |
May 20, 2011 | 33.54 | 33.54 | 32.87 | 33.03 | 1,923,034 | -0.50(-1.49%) |
May 19, 2011 | 33.35 | 33.62 | 33.19 | 33.53 | 1,983,017 | +0.38(+1.16%) |
May 18, 2011 | 32.67 | 33.23 | 32.55 | 33.14 | 2,621,231 | +0.53(+1.61%) |
May 17, 2011 | 32.87 | 32.95 | 32.31 | 32.62 | 2,406,193 | -0.44(-1.34%) |
May 16, 2011 | 33.32 | 33.63 | 32.99 | 33.06 | 2,346,342 | -0.41(-1.21%) |
May 13, 2011 | 34.12 | 34.28 | 33.37 | 33.46 | 2,351,109 | -0.64(-1.88%) |
May 12, 2011 | 34.20 | 34.31 | 33.74 | 34.10 | 1,768,965 | -0.19(-0.55%) |
May 11, 2011 | 34.67 | 34.82 | 33.98 | 34.29 | 1,903,308 | -0.46(-1.33%) |
May 10, 2011 | 34.50 | 34.83 | 34.44 | 34.75 | 1,512,360 | +0.31(+0.91%) |
May 09, 2011 | 34.10 | 34.66 | 34.02 | 34.44 | 1,800,674 | +0.41(+1.21%) |
May 06, 2011 | 34.44 | 34.83 | 33.87 | 34.03 | 2,888,192 | +0.14(+0.40%) |
May 05, 2011 | 33.70 | 34.53 | 33.42 | 33.89 | 5,462,640 | +0.01(+0.02%) |
May 04, 2011 | 34.64 | 34.73 | 33.81 | 33.89 | 3,236,224 | -0.86(-2.47%) |
May 03, 2011 | 34.99 | 35.22 | 34.43 | 34.75 | 2,654,789 | -0.27(-0.77%) |
May 02, 2011 | 34.98 | 35.04 | 34.95 | 35.02 | 2,458,704 | -0.37(-1.06%) |
Apr 29, 2011 | 35.40 | 35.66 | 35.18 | 35.39 | 2,155,311 | +0.01(+0.03%) |
Apr 28, 2011 | 35.06 | 35.43 | 35.01 | 35.38 | 2,593,168 | +0.28(+0.80%) |
Apr 27, 2011 | 35.18 | 35.34 | 34.78 | 35.10 | 3,118,596 | +0.01(+0.01%) |
Apr 26, 2011 | 34.75 | 35.29 | 34.61 | 35.10 | 2,858,260 | +0.61(+1.76%) |
Apr 25, 2011 | 35.03 | 35.04 | 34.37 | 34.49 | 2,816,495 | -0.78(-2.21%) |
Apr 21, 2011 | 35.37 | 36.02 | 35.01 | 35.27 | 4,020,080 | +0.32(+0.91%) |
Apr 20, 2011 | 35.01 | 35.12 | 34.64 | 34.95 | 3,047,844 | +0.44(+1.28%) |
Apr 19, 2011 | 33.46 | 34.53 | 33.46 | 34.51 | 3,092,857 | +1.13(+3.40%) |
Apr 18, 2011 | 33.42 | 33.45 | 32.93 | 33.37 | 2,679,640 | -0.60(-1.78%) |
Apr 15, 2011 | 33.57 | 34.14 | 33.45 | 33.98 | 2,398,063 | +0.50(+1.51%) |
Apr 14, 2011 | 33.37 | 33.62 | 32.97 | 33.47 | 2,240,163 | -0.05(-0.16%) |
Apr 13, 2011 | 33.75 | 33.92 | 33.25 | 33.53 | 1,864,886 | -0.01(-0.03%) |
Apr 12, 2011 | 33.56 | 33.72 | 33.21 | 33.54 | 1,893,482 | -0.28(-0.82%) |
Apr 11, 2011 | 33.89 | 34.03 | 33.61 | 33.81 | 1,854,834 | -0.05(-0.14%) |
Apr 08, 2011 | 34.29 | 34.46 | 33.63 | 33.86 | 1,650,052 | -0.45(-1.30%) |
Apr 07, 2011 | 34.41 | 34.52 | 34.02 | 34.31 | 1,718,075 | -0.23(-0.68%) |
Apr 06, 2011 | 34.77 | 34.83 | 34.40 | 34.54 | 1,916,959 | -0.09(-0.27%) |
Apr 05, 2011 | 34.66 | 34.72 | 34.45 | 34.63 | 2,977,808 | -0.01(-0.03%) |
Apr 04, 2011 | 34.86 | 34.87 | 34.14 | 34.64 | 2,289,803 | -0.33(-0.95%) |
Apr 01, 2011 | 34.62 | 35.07 | 34.36 | 34.98 | 2,880,510 | +0.78(+2.28%) |
Mar 31, 2011 | 33.81 | 34.27 | 33.74 | 34.20 | 1,747,313 | +0.36(+1.08%) |
Mar 30, 2011 | 33.95 | 33.98 | 33.66 | 33.83 | 1,990,059 | +0.06(+0.17%) |
Mar 29, 2011 | 33.59 | 33.78 | 33.29 | 33.78 | 1,963,230 | +0.15(+0.45%) |
Mar 28, 2011 | 34.12 | 34.19 | 33.61 | 33.62 | 1,870,742 | -0.45(-1.33%) |
Mar 25, 2011 | 34.06 | 34.24 | 33.85 | 34.08 | 1,638,333 | +0.14(+0.41%) |
Mar 24, 2011 | 33.85 | 34.11 | 33.58 | 33.94 | 3,381,338 | +0.47(+1.41%) |
Mar 23, 2011 | 33.43 | 33.63 | 33.01 | 33.46 | 2,686,672 | -0.01(-0.02%) |
Mar 22, 2011 | 33.89 | 33.93 | 33.36 | 33.47 | 3,044,289 | -0.47(-1.38%) |
Mar 21, 2011 | 33.80 | 34.04 | 33.76 | 33.94 | 4,957,210 | +0.99(+3.00%) |
Mar 18, 2011 | 33.49 | 33.55 | 32.78 | 32.95 | 3,113,218 | -0.01(-0.02%) |
Mar 17, 2011 | 33.02 | 33.32 | 32.77 | 32.95 | 2,301,855 | +0.61(+1.90%) |
Mar 16, 2011 | 32.41 | 32.84 | 32.04 | 32.34 | 4,444,005 | -0.17(-0.53%) |
Mar 15, 2011 | 32.12 | 32.68 | 32.08 | 32.51 | 2,756,762 | -0.32(-0.98%) |
Mar 14, 2011 | 32.82 | 33.21 | 32.53 | 32.83 | 2,215,029 | -0.30(-0.91%) |
Mar 11, 2011 | 32.81 | 33.31 | 32.52 | 33.14 | 1,962,121 | +0.29(+0.87%) |
Mar 10, 2011 | 33.21 | 33.24 | 32.55 | 32.85 | 1,797,084 | -0.81(-2.40%) |
Mar 09, 2011 | 33.66 | 33.73 | 33.24 | 33.66 | 1,715,576 | -0.11(-0.34%) |
Mar 08, 2011 | 33.44 | 34.06 | 33.21 | 33.77 | 1,803,999 | +0.57(+1.72%) |
Mar 07, 2011 | 34.11 | 34.41 | 33.05 | 33.20 | 4,557,557 | -0.94(-2.76%) |
Mar 04, 2011 | 34.56 | 34.66 | 33.89 | 34.14 | 4,913,546 | -0.52(-1.50%) |
Mar 03, 2011 | 33.85 | 34.73 | 33.85 | 34.66 | 3,622,967 | +1.04(+3.08%) |
Mar 02, 2011 | 33.10 | 34.09 | 33.03 | 33.62 | 2,715,361 | +0.52(+1.57%) |
Mar 01, 2011 | 33.47 | 33.78 | 32.99 | 33.10 | 2,393,695 | -0.32(-0.95%) |
Feb 28, 2011 | 33.44 | 33.76 | 33.22 | 33.42 | 2,005,233 | +0.10(+0.30%) |
Feb 25, 2011 | 33.29 | 33.41 | 33.18 | 33.32 | 2,134,078 | +0.29(+0.88%) |
Feb 24, 2011 | 33.08 | 33.62 | 32.72 | 33.03 | 2,610,973 | +0.14(+0.43%) |
Feb 23, 2011 | 33.93 | 34.00 | 32.58 | 32.89 | 3,101,696 | -1.03(-3.04%) |
Feb 22, 2011 | 34.60 | 34.62 | 33.81 | 33.92 | 1,564,837 | -1.17(-3.34%) |
Feb 18, 2011 | 35.15 | 35.26 | 34.76 | 35.09 | 2,303,062 | +0.21(+0.61%) |
Feb 17, 2011 | 34.56 | 35.01 | 34.31 | 34.88 | 2,201,657 | +0.18(+0.51%) |
Feb 16, 2011 | 34.58 | 34.88 | 34.26 | 34.70 | 2,204,708 | +0.27(+0.80%) |
Feb 15, 2011 | 34.85 | 35.04 | 34.33 | 34.43 | 2,367,807 | -0.64(-1.83%) |
Feb 14, 2011 | 34.52 | 35.12 | 34.43 | 35.07 | 2,743,694 | +0.55(+1.61%) |
Feb 11, 2011 | 34.32 | 34.71 | 34.14 | 34.51 | 2,583,555 | +0.03(+0.08%) |
Feb 10, 2011 | 34.11 | 34.69 | 34.03 | 34.49 | 2,819,422 | +0.26(+0.76%) |
Feb 09, 2011 | 34.04 | 34.29 | 33.86 | 34.23 | 3,035,853 | +0.01(+0.02%) |
Feb 08, 2011 | 34.15 | 34.52 | 33.89 | 34.22 | 2,491,993 | +0.12(+0.35%) |
Feb 07, 2011 | 33.96 | 34.21 | 33.89 | 34.11 | 4,193,592 | +0.29(+0.86%) |
Feb 04, 2011 | 33.58 | 33.90 | 33.50 | 33.82 | 2,192,813 | +0.30(+0.90%) |
Feb 03, 2011 | 33.70 | 33.86 | 33.46 | 33.51 | 3,896,116 | -0.24(-0.71%) |
Feb 02, 2011 | 33.84 | 33.98 | 33.47 | 33.75 | 3,153,835 | -0.29(-0.85%) |
Feb 01, 2011 | 33.40 | 34.20 | 33.09 | 34.04 | 4,527,857 | +0.84(+2.54%) |
Jan 31, 2011 | 32.44 | 33.43 | 32.44 | 33.20 | 6,887,922 | +1.01(+3.14%) |
Jan 28, 2011 | 31.70 | 33.67 | 31.57 | 32.19 | 8,918,045 | +1.38(+4.49%) |
Jan 27, 2011 | 30.20 | 31.08 | 30.20 | 30.81 | 5,273,956 | +0.05(+0.15%) |
Jan 26, 2011 | 29.92 | 30.87 | 29.90 | 30.76 | 4,822,825 | +0.99(+3.32%) |
Jan 25, 2011 | 29.45 | 29.82 | 29.31 | 29.77 | 2,274,058 | +0.27(+0.91%) |
Jan 24, 2011 | 29.40 | 29.96 | 29.40 | 29.50 | 2,915,042 | +0.16(+0.53%) |
Jan 21, 2011 | 29.67 | 29.96 | 29.27 | 29.35 | 3,920,729 | -0.03(-0.11%) |
Jan 20, 2011 | 30.01 | 30.09 | 29.27 | 29.38 | 3,658,726 | -0.77(-2.54%) |
Jan 19, 2011 | 30.90 | 30.90 | 30.03 | 30.14 | 3,398,572 | -0.80(-2.59%) |
Jan 18, 2011 | 30.79 | 31.03 | 30.79 | 30.95 | 1,830,086 | +0.08(+0.27%) |
Jan 14, 2011 | 30.46 | 30.86 | 30.31 | 30.86 | 2,160,545 | +0.27(+0.90%) |
Jan 13, 2011 | 30.54 | 30.65 | 30.36 | 30.59 | 2,154,013 | +0.09(+0.31%) |
Jan 12, 2011 | 30.17 | 30.62 | 30.13 | 30.50 | 1,660,663 | +0.54(+1.82%) |
Jan 11, 2011 | 29.89 | 30.14 | 29.78 | 29.95 | 2,006,637 | +0.20(+0.68%) |
Jan 10, 2011 | 29.58 | 29.84 | 29.40 | 29.75 | 2,250,186 | +0.03(+0.09%) |
Jan 07, 2011 | 29.92 | 30.27 | 29.70 | 29.72 | 2,317,972 | -0.37(-1.22%) |
Jan 06, 2011 | 30.14 | 30.32 | 29.72 | 30.09 | 2,690,090 | -0.06(-0.19%) |
Jan 05, 2011 | 30.24 | 30.47 | 30.10 | 30.15 | 2,479,758 | -0.30(-0.99%) |
Jan 04, 2011 | 30.73 | 30.82 | 30.14 | 30.45 | 2,606,363 | -0.30(-0.98%) |