Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 38.89 | 39.48 | 39.06 | 39.25 | 500,123 | +0.17(+0.44%) |
Dec 29, 2011 | 38.90 | 39.09 | 38.59 | 39.08 | 334,593 | +0.17(+0.44%) |
Dec 28, 2011 | 38.95 | 38.99 | 38.50 | 38.91 | 482,945 | -0.12(-0.31%) |
Dec 23, 2011 | 39.00 | 39.03 | 39.03 | 39.03 | 964,942 | +0.43(+1.11%) |
Dec 21, 2011 | 38.12 | 38.94 | 37.99 | 38.60 | 4,116,304 | +0.35(+0.92%) |
Dec 20, 2011 | 37.61 | 38.29 | 37.52 | 38.25 | 2,311,224 | +0.46(+1.22%) |
Dec 19, 2011 | 36.84 | 37.84 | 36.80 | 37.79 | 1,989,288 | +1.16(+3.17%) |
Dec 16, 2011 | 37.10 | 37.64 | 36.63 | 36.63 | 5,398,774 | -0.45(-1.21%) |
Dec 15, 2011 | 37.37 | 37.59 | 36.82 | 37.08 | 1,782,514 | -0.27(-0.72%) |
Dec 14, 2011 | 37.11 | 37.49 | 36.97 | 37.35 | 1,606,481 | +0.42(+1.14%) |
Dec 13, 2011 | 37.04 | 37.56 | 36.64 | 36.93 | 1,640,784 | -0.40(-1.07%) |
Dec 12, 2011 | 36.73 | 37.56 | 36.56 | 37.33 | 1,639,584 | +0.57(+1.55%) |
Dec 09, 2011 | 36.85 | 36.92 | 36.47 | 36.76 | 1,219,936 | -0.19(-0.51%) |
Dec 08, 2011 | 37.28 | 37.57 | 36.78 | 36.95 | 1,121,754 | -0.50(-1.34%) |
Dec 07, 2011 | 36.96 | 37.51 | 36.67 | 37.45 | 1,398,607 | +0.41(+1.11%) |
Dec 06, 2011 | 37.31 | 37.35 | 36.87 | 37.04 | 907,068 | -0.25(-0.67%) |
Dec 05, 2011 | 37.50 | 37.68 | 37.06 | 37.29 | 1,209,499 | -0.16(-0.43%) |
Dec 02, 2011 | 38.05 | 38.06 | 37.25 | 37.45 | 894,321 | -0.36(-0.95%) |
Dec 01, 2011 | 37.88 | 38.04 | 37.62 | 37.81 | 978,397 | -0.01(-0.03%) |
Nov 30, 2011 | 37.25 | 37.96 | 37.25 | 37.82 | 1,257,345 | +0.97(+2.63%) |
Nov 29, 2011 | 37.01 | 37.23 | 36.80 | 36.85 | 836,333 | -0.07(-0.19%) |
Nov 28, 2011 | 36.74 | 37.48 | 36.68 | 36.92 | 1,480,520 | +0.38(+1.04%) |
Nov 25, 2011 | 36.35 | 36.78 | 36.31 | 36.54 | 1,105,193 | -0.01(-0.03%) |
Nov 24, 2011 | 36.72 | 36.83 | 36.43 | 36.55 | 774,294 | -0.10(-0.27%) |
Nov 23, 2011 | 36.56 | 36.78 | 36.41 | 36.65 | 1,789,481 | -0.23(-0.62%) |
Nov 22, 2011 | 36.65 | 37.27 | 36.50 | 36.88 | 3,235,630 | +0.23(+0.63%) |
Nov 21, 2011 | 36.28 | 36.68 | 36.16 | 36.65 | 2,896,264 | +0.37(+1.02%) |
Nov 18, 2011 | 36.46 | 36.62 | 36.10 | 36.28 | 2,415,505 | -0.22(-0.60%) |
Nov 17, 2011 | 36.73 | 36.88 | 36.21 | 36.50 | 2,088,802 | -0.38(-1.03%) |
Nov 16, 2011 | 36.81 | 37.20 | 36.62 | 36.88 | 1,615,814 | -0.31(-0.83%) |
Nov 15, 2011 | 37.38 | 37.57 | 37.07 | 37.19 | 2,361,889 | -0.31(-0.83%) |
Nov 14, 2011 | 38.00 | 38.09 | 37.27 | 37.50 | 1,121,805 | -0.46(-1.21%) |
Nov 11, 2011 | 38.00 | 38.13 | 37.87 | 37.96 | 2,066,654 | +0.01(+0.03%) |
Nov 10, 2011 | 37.59 | 38.08 | 37.43 | 37.95 | 1,232,897 | +0.25(+0.66%) |
Nov 09, 2011 | 37.74 | 38.05 | 37.66 | 37.70 | 1,637,794 | -0.39(-1.02%) |
Nov 08, 2011 | 38.10 | 38.19 | 38.00 | 38.09 | 2,101,986 | +0.00(+0.00%) |
Nov 07, 2011 | 37.75 | 38.18 | 37.58 | 38.09 | 1,526,465 | +0.34(+0.90%) |
Nov 04, 2011 | 37.52 | 37.87 | 37.38 | 37.75 | 1,640,351 | +0.34(+0.91%) |
Nov 03, 2011 | 36.80 | 37.50 | 36.65 | 37.41 | 2,259,247 | +0.74(+2.02%) |
Nov 02, 2011 | 36.60 | 37.40 | 36.51 | 36.67 | 1,356,298 | +0.26(+0.71%) |
Nov 01, 2011 | 35.90 | 36.81 | 35.75 | 36.41 | 1,368,509 | +0.06(+0.17%) |
Oct 31, 2011 | 36.57 | 37.01 | 36.11 | 36.35 | 1,513,482 | +0.09(+0.25%) |
Oct 28, 2011 | 36.50 | 36.82 | 36.07 | 36.26 | 996,313 | -0.13(-0.36%) |
Oct 27, 2011 | 36.34 | 36.54 | 35.78 | 36.39 | 1,286,378 | +0.46(+1.28%) |
Oct 26, 2011 | 35.81 | 36.56 | 35.54 | 35.93 | 1,140,658 | +0.41(+1.15%) |
Oct 25, 2011 | 35.50 | 36.21 | 35.50 | 35.52 | 2,174,815 | -0.20(-0.56%) |
Oct 24, 2011 | 36.00 | 36.07 | 35.64 | 35.72 | 1,288,538 | -0.18(-0.50%) |
Oct 21, 2011 | 36.45 | 36.48 | 35.82 | 35.90 | 834,735 | -0.31(-0.86%) |
Oct 20, 2011 | 36.24 | 36.54 | 35.93 | 36.21 | 841,139 | -0.19(-0.52%) |
Oct 19, 2011 | 36.91 | 37.03 | 36.28 | 36.40 | 592,716 | -0.47(-1.27%) |
Oct 18, 2011 | 36.35 | 37.10 | 36.17 | 36.87 | 1,530,002 | +0.42(+1.15%) |
Oct 17, 2011 | 36.45 | 36.66 | 36.03 | 36.45 | 647,735 | +0.23(+0.64%) |
Oct 14, 2011 | 36.38 | 36.47 | 36.03 | 36.22 | 1,055,019 | +0.07(+0.19%) |
Oct 13, 2011 | 36.57 | 36.57 | 35.87 | 36.15 | 1,079,443 | -0.34(-0.93%) |
Oct 12, 2011 | 36.21 | 36.56 | 35.80 | 36.49 | 769,434 | +0.66(+1.84%) |
Oct 11, 2011 | 35.68 | 35.95 | 35.41 | 35.83 | 545,896 | +0.71(+2.02%) |
Oct 07, 2011 | 35.51 | 35.97 | 34.93 | 35.12 | 1,533,048 | -0.32(-0.90%) |
Oct 06, 2011 | 35.00 | 35.54 | 34.94 | 35.44 | 1,477,589 | +0.69(+1.99%) |
Oct 05, 2011 | 34.60 | 35.13 | 34.55 | 34.75 | 1,448,334 | -0.12(-0.34%) |
Oct 04, 2011 | 35.26 | 35.39 | 34.34 | 34.87 | 1,515,568 | -0.68(-1.91%) |
Oct 03, 2011 | 35.86 | 36.11 | 35.49 | 35.55 | 1,581,517 | -0.32(-0.89%) |
Sep 30, 2011 | 35.02 | 36.01 | 35.02 | 35.87 | 1,091,856 | +0.48(+1.36%) |
Sep 29, 2011 | 35.97 | 35.97 | 34.68 | 35.39 | 1,918,781 | +0.38(+1.09%) |
Sep 28, 2011 | 35.95 | 35.95 | 35.01 | 35.01 | 879,659 | -0.54(-1.52%) |
Sep 27, 2011 | 36.07 | 36.07 | 35.53 | 35.55 | 1,274,718 | +0.16(+0.45%) |
Sep 26, 2011 | 36.11 | 36.35 | 35.28 | 35.39 | 2,207,773 | -0.58(-1.61%) |
Sep 23, 2011 | 36.49 | 36.52 | 35.82 | 35.97 | 1,558,558 | -0.29(-0.80%) |
Sep 22, 2011 | 35.25 | 36.26 | 34.65 | 36.26 | 4,164,118 | +0.52(+1.45%) |
Sep 21, 2011 | 36.70 | 36.70 | 35.66 | 35.74 | 1,275,117 | -0.82(-2.24%) |
Sep 20, 2011 | 36.97 | 37.17 | 36.42 | 36.56 | 1,102,219 | -0.51(-1.38%) |
Sep 19, 2011 | 37.10 | 37.50 | 36.99 | 37.07 | 593,237 | -0.15(-0.40%) |
Sep 16, 2011 | 38.26 | 38.39 | 37.22 | 37.22 | 3,497,989 | -1.04(-2.72%) |
Sep 15, 2011 | 38.95 | 39.00 | 38.10 | 38.26 | 1,146,177 | -0.48(-1.24%) |
Sep 14, 2011 | 37.71 | 38.99 | 37.71 | 38.74 | 2,439,131 | +1.11(+2.95%) |
Sep 13, 2011 | 37.00 | 37.95 | 36.84 | 37.63 | 1,698,868 | +0.54(+1.46%) |
Sep 12, 2011 | 37.60 | 37.74 | 37.03 | 37.09 | 1,485,594 | -0.62(-1.64%) |
Sep 09, 2011 | 38.00 | 38.70 | 37.61 | 37.71 | 1,397,252 | -0.52(-1.36%) |
Sep 08, 2011 | 37.70 | 38.54 | 37.66 | 38.23 | 1,756,313 | +0.30(+0.79%) |
Sep 07, 2011 | 37.52 | 38.21 | 37.43 | 37.93 | 1,218,455 | +0.59(+1.58%) |
Sep 06, 2011 | 37.34 | 37.62 | 36.89 | 37.34 | 1,485,328 | -0.72(-1.89%) |
Sep 02, 2011 | 37.20 | 38.24 | 37.20 | 38.06 | 1,145,711 | +0.23(+0.61%) |
Sep 01, 2011 | 37.87 | 38.58 | 37.68 | 37.83 | 1,716,776 | -0.18(-0.47%) |
Aug 31, 2011 | 37.76 | 38.27 | 37.67 | 38.01 | 2,232,084 | +0.26(+0.69%) |
Aug 30, 2011 | 37.50 | 38.07 | 37.37 | 37.75 | 959,010 | +0.13(+0.35%) |
Aug 29, 2011 | 37.28 | 38.00 | 37.21 | 37.62 | 662,146 | +0.50(+1.35%) |
Aug 26, 2011 | 37.29 | 37.51 | 36.74 | 37.12 | 667,192 | -0.06(-0.16%) |
Aug 25, 2011 | 37.39 | 37.84 | 36.85 | 37.18 | 844,017 | -0.29(-0.77%) |
Aug 24, 2011 | 37.60 | 38.13 | 37.33 | 37.47 | 1,014,358 | -0.15(-0.40%) |
Aug 23, 2011 | 37.05 | 37.73 | 36.92 | 37.62 | 1,313,843 | +0.61(+1.65%) |
Aug 22, 2011 | 36.98 | 37.08 | 36.73 | 37.01 | 1,093,119 | +0.56(+1.54%) |
Aug 19, 2011 | 36.44 | 37.13 | 36.31 | 36.45 | 1,715,400 | -0.25(-0.68%) |
Aug 18, 2011 | 35.97 | 36.84 | 35.89 | 36.70 | 1,681,560 | -0.04(-0.11%) |
Aug 17, 2011 | 37.15 | 37.46 | 36.74 | 36.74 | 965,290 | -0.17(-0.46%) |
Aug 16, 2011 | 37.18 | 37.19 | 36.67 | 36.91 | 1,370,959 | -0.35(-0.94%) |
Aug 15, 2011 | 36.42 | 37.70 | 36.42 | 37.26 | 1,069,106 | +0.66(+1.80%) |
Aug 12, 2011 | 36.96 | 37.22 | 36.38 | 36.60 | 1,425,261 | -0.07(-0.19%) |
Aug 11, 2011 | 35.50 | 37.46 | 35.40 | 36.67 | 2,154,139 | +1.17(+3.30%) |
Aug 10, 2011 | 35.24 | 35.75 | 34.87 | 35.50 | 1,780,552 | -0.09(-0.25%) |
Aug 09, 2011 | 35.01 | 35.77 | 34.25 | 35.59 | 1,795,200 | +0.79(+2.27%) |
Aug 08, 2011 | 34.96 | 35.65 | 34.51 | 34.80 | 2,376,109 | -1.12(-3.12%) |
Aug 05, 2011 | 35.51 | 36.18 | 34.96 | 35.92 | 2,533,618 | +0.33(+0.93%) |
Aug 04, 2011 | 36.65 | 36.90 | 35.42 | 35.59 | 2,195,100 | -1.31(-3.55%) |
Aug 03, 2011 | 35.80 | 37.06 | 35.80 | 36.90 | 1,808,381 | +0.62(+1.71%) |
Aug 02, 2011 | 36.17 | 36.79 | 35.77 | 36.28 | 1,297,120 | -0.20(-0.55%) |
Jul 29, 2011 | 36.60 | 36.87 | 36.38 | 36.48 | 1,755,273 | -0.40(-1.08%) |
Jul 28, 2011 | 36.10 | 37.16 | 35.92 | 36.88 | 2,148,136 | +0.81(+2.25%) |
Jul 27, 2011 | 36.24 | 36.63 | 36.07 | 36.07 | 1,642,916 | -0.43(-1.18%) |
Jul 26, 2011 | 37.25 | 37.25 | 35.75 | 36.50 | 3,457,521 | -1.32(-3.49%) |
Jul 25, 2011 | 37.90 | 37.91 | 37.69 | 37.82 | 1,129,833 | -0.15(-0.40%) |
Jul 22, 2011 | 37.65 | 38.00 | 37.74 | 37.97 | 743,044 | +0.24(+0.64%) |
Jul 21, 2011 | 37.50 | 38.00 | 37.45 | 37.73 | 741,792 | +0.37(+0.99%) |
Jul 20, 2011 | 37.85 | 38.17 | 37.14 | 37.36 | 786,886 | -0.77(-2.02%) |
Jul 19, 2011 | 37.72 | 38.40 | 37.72 | 38.13 | 469,429 | +0.28(+0.74%) |
Jul 18, 2011 | 37.77 | 37.93 | 37.43 | 37.85 | 417,050 | -0.20(-0.53%) |
Jul 15, 2011 | 38.95 | 38.95 | 37.89 | 38.05 | 1,202,360 | -0.63(-1.63%) |
Jul 14, 2011 | 38.54 | 38.88 | 38.51 | 38.68 | 724,285 | +0.15(+0.39%) |
Jul 13, 2011 | 38.37 | 38.98 | 38.37 | 38.53 | 928,230 | -0.13(-0.34%) |
Jul 12, 2011 | 37.57 | 38.84 | 37.57 | 38.66 | 1,031,362 | +0.76(+2.01%) |
Jul 11, 2011 | 38.00 | 38.26 | 37.58 | 37.90 | 745,729 | -0.24(-0.63%) |
Jul 08, 2011 | 37.92 | 38.21 | 37.81 | 38.14 | 613,180 | +0.24(+0.63%) |
Jul 07, 2011 | 38.71 | 38.73 | 37.55 | 37.90 | 1,043,137 | -0.80(-2.07%) |
Jul 06, 2011 | 38.89 | 38.97 | 38.51 | 38.70 | 1,125,747 | -0.20(-0.51%) |
Jul 05, 2011 | 38.53 | 39.13 | 38.43 | 38.90 | 1,175,438 | +0.35(+0.91%) |
Jul 04, 2011 | 38.13 | 38.65 | 37.76 | 38.55 | 502,185 | +0.36(+0.94%) |
Jun 30, 2011 | 37.60 | 38.21 | 37.59 | 38.19 | 840,973 | +0.66(+1.76%) |
Jun 29, 2011 | 37.25 | 37.69 | 37.12 | 37.53 | 618,969 | +0.25(+0.67%) |
Jun 28, 2011 | 37.00 | 37.48 | 37.00 | 37.28 | 757,810 | +0.30(+0.81%) |
Jun 27, 2011 | 36.99 | 37.10 | 36.87 | 36.98 | 864,450 | -0.01(-0.03%) |
Jun 24, 2011 | 36.70 | 37.22 | 36.46 | 36.99 | 848,220 | +0.39(+1.07%) |
Jun 23, 2011 | 36.29 | 36.60 | 36.15 | 36.60 | 824,182 | +0.00(+0.00%) |
Jun 22, 2011 | 36.74 | 36.97 | 36.37 | 36.60 | 562,921 | -0.03(-0.08%) |
Jun 21, 2011 | 36.00 | 36.80 | 36.00 | 36.63 | 787,356 | +0.66(+1.83%) |
Jun 20, 2011 | 35.28 | 36.08 | 35.88 | 35.97 | 686,366 | +0.62(+1.75%) |
Jun 17, 2011 | 35.55 | 35.80 | 35.33 | 35.35 | 2,927,978 | -0.20(-0.56%) |
Jun 16, 2011 | 35.44 | 35.80 | 35.44 | 35.55 | 544,723 | -0.05(-0.14%) |
Jun 15, 2011 | 35.89 | 35.90 | 35.49 | 35.60 | 675,646 | -0.30(-0.84%) |
Jun 14, 2011 | 36.10 | 36.16 | 35.51 | 35.90 | 922,203 | +0.07(+0.20%) |
Jun 13, 2011 | 36.40 | 36.40 | 35.72 | 35.83 | 919,201 | -0.86(-2.34%) |
Jun 10, 2011 | 37.03 | 37.05 | 36.53 | 36.69 | 1,048,606 | -0.41(-1.11%) |
Jun 09, 2011 | 36.98 | 37.13 | 36.75 | 37.10 | 886,948 | +0.16(+0.43%) |
Jun 08, 2011 | 36.78 | 37.31 | 36.73 | 36.94 | 853,202 | -0.12(-0.32%) |
Jun 07, 2011 | 36.42 | 37.27 | 36.40 | 37.06 | 1,170,727 | +0.56(+1.53%) |
Jun 06, 2011 | 36.59 | 36.69 | 36.42 | 36.50 | 765,403 | -0.09(-0.25%) |
Jun 03, 2011 | 36.45 | 36.60 | 36.28 | 36.59 | 951,354 | -0.74(-1.98%) |
May 24, 2011 | 37.40 | 37.90 | 37.32 | 37.33 | 810,962 | -0.47(-1.24%) |
May 20, 2011 | 37.20 | 37.83 | 37.20 | 37.80 | 1,093,276 | +0.35(+0.93%) |
May 19, 2011 | 36.75 | 37.54 | 36.70 | 37.45 | 1,839,077 | +0.70(+1.90%) |
May 18, 2011 | 36.25 | 36.81 | 36.00 | 36.75 | 960,229 | +0.62(+1.72%) |
May 17, 2011 | 35.63 | 36.33 | 35.63 | 36.13 | 1,213,295 | +0.50(+1.40%) |
May 16, 2011 | 35.89 | 35.89 | 35.59 | 35.63 | 758,058 | -0.19(-0.53%) |
May 13, 2011 | 35.44 | 35.84 | 35.39 | 35.82 | 681,959 | +0.29(+0.82%) |
May 12, 2011 | 35.09 | 35.62 | 35.05 | 35.53 | 731,149 | +0.21(+0.59%) |
May 11, 2011 | 35.43 | 35.62 | 35.19 | 35.32 | 823,832 | -0.30(-0.84%) |
May 10, 2011 | 35.57 | 35.66 | 35.31 | 35.62 | 676,607 | +0.00(+0.00%) |
May 09, 2011 | 35.47 | 35.62 | 35.07 | 35.62 | 731,310 | +0.24(+0.68%) |
May 06, 2011 | 35.35 | 35.56 | 34.98 | 35.38 | 936,042 | +0.17(+0.48%) |
May 05, 2011 | 35.02 | 35.33 | 34.88 | 35.21 | 1,116,590 | +0.04(+0.11%) |
May 04, 2011 | 35.19 | 35.38 | 35.05 | 35.17 | 1,575,673 | -0.03(-0.09%) |
May 03, 2011 | 36.04 | 36.05 | 35.05 | 35.20 | 1,465,903 | -0.79(-2.20%) |
May 02, 2011 | 35.81 | 36.08 | 35.94 | 35.99 | 1,065,629 | +0.18(+0.50%) |
Apr 29, 2011 | 35.09 | 35.81 | 35.09 | 35.81 | 1,722,654 | +0.59(+1.68%) |
Apr 28, 2011 | 35.23 | 35.34 | 34.86 | 35.22 | 1,964,879 | -0.09(-0.25%) |
Apr 27, 2011 | 35.19 | 35.53 | 35.15 | 35.31 | 4,435,297 | +0.57(+1.64%) |
Apr 26, 2011 | 34.40 | 34.85 | 34.37 | 34.74 | 981,794 | +0.39(+1.14%) |
Apr 25, 2011 | 34.42 | 34.53 | 34.32 | 34.35 | 759,344 | -0.05(-0.15%) |
Apr 21, 2011 | 34.51 | 34.65 | 34.27 | 34.40 | 1,132,556 | -0.22(-0.64%) |
Apr 20, 2011 | 34.59 | 34.74 | 34.49 | 34.62 | 779,178 | +0.30(+0.87%) |
Apr 19, 2011 | 34.52 | 34.60 | 34.28 | 34.32 | 964,645 | -0.44(-1.27%) |
Apr 18, 2011 | 34.42 | 34.95 | 34.26 | 34.76 | 607,331 | +0.20(+0.58%) |
Apr 15, 2011 | 34.55 | 34.77 | 34.54 | 34.56 | 688,276 | -0.15(-0.43%) |
Apr 14, 2011 | 34.68 | 34.86 | 34.38 | 34.71 | 838,479 | -0.25(-0.72%) |
Apr 13, 2011 | 35.08 | 35.10 | 34.77 | 34.96 | 1,192,726 | -0.08(-0.23%) |
Apr 12, 2011 | 34.46 | 35.11 | 34.45 | 35.04 | 1,386,199 | +0.39(+1.13%) |
Apr 11, 2011 | 34.54 | 34.82 | 34.42 | 34.65 | 652,829 | +0.11(+0.32%) |
Apr 08, 2011 | 34.61 | 34.62 | 34.39 | 34.54 | 1,034,070 | +0.10(+0.29%) |
Apr 07, 2011 | 34.86 | 35.00 | 34.44 | 34.44 | 1,636,929 | -0.56(-1.60%) |
Apr 06, 2011 | 35.44 | 35.44 | 34.87 | 35.00 | 1,911,294 | -0.20(-0.57%) |
Apr 05, 2011 | 35.03 | 35.20 | 34.86 | 35.20 | 1,324,245 | +0.30(+0.86%) |
Apr 04, 2011 | 35.25 | 35.32 | 34.85 | 34.90 | 1,487,656 | -0.25(-0.71%) |
Apr 01, 2011 | 35.41 | 35.72 | 35.09 | 35.15 | 954,198 | -0.09(-0.26%) |
Mar 31, 2011 | 35.74 | 35.74 | 35.15 | 35.24 | 1,787,673 | -0.19(-0.54%) |
Mar 30, 2011 | 35.48 | 35.74 | 35.42 | 35.43 | 897,559 | +0.10(+0.28%) |
Mar 29, 2011 | 35.10 | 35.48 | 35.05 | 35.33 | 860,667 | +0.28(+0.80%) |
Mar 28, 2011 | 35.20 | 35.38 | 34.94 | 35.05 | 1,271,819 | -0.29(-0.82%) |
Mar 25, 2011 | 34.90 | 35.47 | 34.90 | 35.34 | 1,436,756 | +0.46(+1.32%) |
Mar 24, 2011 | 34.79 | 35.00 | 34.61 | 34.88 | 2,539,333 | +0.09(+0.26%) |
Mar 23, 2011 | 34.43 | 34.89 | 34.38 | 34.79 | 1,591,201 | +0.35(+1.02%) |
Mar 22, 2011 | 34.32 | 34.65 | 34.10 | 34.44 | 2,105,634 | +0.26(+0.76%) |
Mar 21, 2011 | 33.93 | 34.22 | 34.13 | 34.18 | 841,224 | +0.51(+1.51%) |
Mar 18, 2011 | 33.95 | 34.16 | 33.58 | 33.67 | 4,263,018 | -0.32(-0.94%) |
Mar 17, 2011 | 34.00 | 34.13 | 33.76 | 33.99 | 2,997,226 | +0.34(+1.01%) |
Mar 16, 2011 | 33.35 | 33.92 | 33.32 | 33.65 | 3,783,251 | -0.17(-0.50%) |
Mar 15, 2011 | 33.51 | 33.94 | 33.29 | 33.82 | 2,503,923 | +0.14(+0.42%) |
Mar 14, 2011 | 33.75 | 33.83 | 33.61 | 33.68 | 1,271,255 | -0.26(-0.77%) |
Mar 11, 2011 | 33.75 | 34.16 | 33.75 | 33.94 | 2,204,854 | +0.04(+0.12%) |
Mar 10, 2011 | 34.00 | 34.18 | 33.85 | 33.90 | 1,571,320 | -0.16(-0.47%) |
Mar 09, 2011 | 34.11 | 34.39 | 34.02 | 34.06 | 1,743,229 | +0.06(+0.18%) |
Mar 08, 2011 | 33.53 | 34.04 | 33.36 | 34.00 | 2,298,322 | +0.47(+1.40%) |
Mar 07, 2011 | 33.93 | 33.93 | 33.30 | 33.53 | 2,554,140 | -0.40(-1.18%) |
Mar 04, 2011 | 34.33 | 34.34 | 33.79 | 33.93 | 1,611,178 | -0.37(-1.08%) |
Mar 03, 2011 | 34.18 | 34.39 | 34.18 | 34.30 | 2,830,440 | +0.13(+0.38%) |
Mar 02, 2011 | 34.20 | 34.32 | 34.12 | 34.17 | 2,814,462 | +0.00(+0.00%) |
Mar 01, 2011 | 34.30 | 34.38 | 34.08 | 34.17 | 1,805,074 | -0.13(-0.38%) |
Feb 28, 2011 | 34.31 | 34.47 | 34.16 | 34.30 | 2,221,324 | -0.04(-0.12%) |
Feb 25, 2011 | 34.24 | 34.35 | 34.21 | 34.34 | 1,434,274 | +0.09(+0.26%) |
Feb 24, 2011 | 34.29 | 34.41 | 34.01 | 34.25 | 2,026,085 | +0.01(+0.03%) |
Feb 23, 2011 | 34.42 | 34.56 | 34.06 | 34.24 | 1,704,058 | -0.17(-0.49%) |
Feb 22, 2011 | 34.85 | 34.85 | 34.26 | 34.41 | 1,442,338 | -0.49(-1.40%) |
Feb 18, 2011 | 35.14 | 35.16 | 34.76 | 34.90 | 1,469,038 | -0.10(-0.29%) |
Feb 17, 2011 | 35.15 | 35.15 | 34.52 | 35.00 | 2,524,341 | -0.39(-1.10%) |
Feb 16, 2011 | 34.26 | 35.84 | 33.81 | 35.39 | 6,600,548 | +0.67(+1.93%) |
Feb 15, 2011 | 34.20 | 35.25 | 34.12 | 34.72 | 2,654,167 | +0.40(+1.17%) |
Feb 14, 2011 | 34.46 | 34.48 | 34.11 | 34.32 | 1,885,946 | -0.05(-0.15%) |
Feb 11, 2011 | 34.60 | 34.70 | 34.34 | 34.37 | 1,057,154 | -0.33(-0.95%) |
Feb 10, 2011 | 34.90 | 35.04 | 34.54 | 34.70 | 1,677,014 | -0.31(-0.89%) |
Feb 09, 2011 | 35.12 | 35.27 | 34.84 | 35.01 | 2,347,216 | -0.26(-0.74%) |
Feb 08, 2011 | 35.02 | 35.32 | 34.95 | 35.27 | 2,512,601 | +0.25(+0.71%) |
Feb 07, 2011 | 35.94 | 36.02 | 34.90 | 35.02 | 2,625,067 | -0.80(-2.23%) |
Feb 04, 2011 | 35.00 | 35.95 | 34.56 | 35.82 | 2,301,846 | +0.72(+2.05%) |
Feb 03, 2011 | 34.90 | 35.17 | 34.85 | 35.10 | 1,270,793 | +0.16(+0.46%) |
Feb 02, 2011 | 35.04 | 35.13 | 34.84 | 34.94 | 1,128,846 | -0.10(-0.29%) |
Feb 01, 2011 | 35.25 | 35.31 | 35.00 | 35.04 | 1,039,664 | +0.07(+0.20%) |
Jan 31, 2011 | 34.62 | 35.13 | 34.62 | 34.97 | 1,708,201 | +0.22(+0.63%) |
Jan 28, 2011 | 34.70 | 34.80 | 34.40 | 34.75 | 2,657,846 | -0.05(-0.14%) |
Jan 27, 2011 | 34.60 | 35.00 | 34.53 | 34.80 | 1,541,390 | +0.09(+0.26%) |
Jan 26, 2011 | 35.10 | 35.13 | 34.47 | 34.71 | 2,229,205 | -0.42(-1.20%) |
Jan 25, 2011 | 35.41 | 35.55 | 35.10 | 35.13 | 1,594,113 | -0.31(-0.87%) |
Jan 24, 2011 | 35.64 | 35.84 | 35.31 | 35.44 | 1,588,088 | +0.00(+0.00%) |
Jan 21, 2011 | 35.67 | 35.81 | 35.13 | 35.44 | 1,899,435 | -0.19(-0.53%) |
Jan 20, 2011 | 35.51 | 35.72 | 35.42 | 35.63 | 3,818,594 | +0.04(+0.11%) |
Jan 19, 2011 | 35.77 | 36.07 | 35.32 | 35.59 | 1,574,506 | -0.36(-1.00%) |
Jan 18, 2011 | 35.96 | 36.02 | 35.73 | 35.95 | 1,330,173 | +0.05(+0.14%) |
Jan 17, 2011 | 35.78 | 36.10 | 35.77 | 35.90 | 632,248 | -0.14(-0.39%) |
Jan 14, 2011 | 35.75 | 36.04 | 35.53 | 36.04 | 2,596,586 | +0.23(+0.64%) |
Jan 13, 2011 | 35.15 | 36.20 | 35.12 | 35.81 | 2,967,771 | +0.66(+1.88%) |
Jan 12, 2011 | 34.80 | 35.16 | 34.62 | 35.15 | 1,968,892 | +0.46(+1.33%) |
Jan 11, 2011 | 34.48 | 34.73 | 34.30 | 34.69 | 2,019,648 | +0.32(+0.93%) |
Jan 10, 2011 | 34.53 | 34.55 | 34.13 | 34.37 | 2,408,774 | -0.19(-0.55%) |
Jan 07, 2011 | 34.73 | 34.82 | 34.55 | 34.56 | 2,987,545 | -0.12(-0.35%) |
Jan 06, 2011 | 34.69 | 34.79 | 34.46 | 34.68 | 2,427,987 | +0.02(+0.06%) |
Jan 05, 2011 | 34.16 | 34.67 | 34.14 | 34.66 | 3,225,631 | +0.32(+0.93%) |