Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 29.89 | 30.55 | 29.75 | 30.20 | 189,993 | +0.31(+1.04%) |
Feb 28, 2012 | 30.32 | 30.38 | 29.87 | 29.89 | 103,107 | -0.35(-1.14%) |
Feb 27, 2012 | 30.30 | 30.45 | 30.19 | 30.23 | 106,315 | -0.38(-1.24%) |
Feb 24, 2012 | 30.60 | 30.81 | 30.40 | 30.61 | 222,336 | +0.00(+0.00%) |
Feb 23, 2012 | 30.27 | 30.68 | 30.20 | 30.61 | 206,403 | +0.39(+1.28%) |
Feb 22, 2012 | 30.38 | 30.61 | 29.92 | 30.22 | 158,590 | -0.32(-1.05%) |
Feb 21, 2012 | 30.55 | 30.71 | 30.11 | 30.54 | 200,201 | -0.09(-0.30%) |
Feb 17, 2012 | 30.68 | 30.76 | 30.60 | 30.64 | 178,473 | -0.03(-0.08%) |
Feb 16, 2012 | 30.81 | 30.81 | 30.49 | 30.66 | 254,326 | -0.14(-0.46%) |
Feb 15, 2012 | 30.93 | 31.03 | 30.53 | 30.81 | 226,429 | -0.08(-0.25%) |
Feb 14, 2012 | 30.66 | 30.98 | 30.66 | 30.88 | 176,426 | +0.12(+0.38%) |
Feb 13, 2012 | 31.02 | 31.10 | 30.70 | 30.76 | 262,428 | -0.03(-0.11%) |
Feb 10, 2012 | 31.05 | 31.34 | 30.76 | 30.80 | 219,951 | -0.57(-1.82%) |
Feb 09, 2012 | 32.03 | 32.20 | 31.24 | 31.37 | 292,229 | -0.61(-1.90%) |
Feb 08, 2012 | 31.84 | 32.11 | 31.84 | 31.98 | 211,972 | +0.09(+0.29%) |
Feb 07, 2012 | 32.31 | 32.31 | 31.87 | 31.88 | 384,619 | -0.44(-1.35%) |
Feb 06, 2012 | 32.18 | 32.46 | 31.85 | 32.32 | 216,799 | -0.04(-0.13%) |
Feb 03, 2012 | 32.63 | 32.82 | 32.35 | 32.36 | 287,327 | -0.09(-0.29%) |
Feb 02, 2012 | 32.67 | 33.04 | 32.35 | 32.45 | 675,743 | -0.23(-0.70%) |
Feb 01, 2012 | 31.71 | 32.69 | 31.56 | 32.68 | 560,176 | +0.97(+3.05%) |
Jan 31, 2012 | 31.35 | 31.74 | 31.18 | 31.71 | 305,442 | +0.51(+1.65%) |
Jan 30, 2012 | 31.42 | 31.42 | 31.02 | 31.20 | 356,434 | -0.18(-0.56%) |
Jan 27, 2012 | 30.65 | 31.51 | 30.43 | 31.38 | 589,385 | +0.67(+2.19%) |
Jan 26, 2012 | 29.70 | 30.95 | 29.64 | 30.70 | 641,613 | +1.16(+3.93%) |
Jan 25, 2012 | 28.68 | 29.58 | 28.57 | 29.54 | 448,850 | +0.79(+2.75%) |
Jan 24, 2012 | 28.46 | 28.76 | 28.19 | 28.75 | 150,682 | +0.13(+0.47%) |
Jan 23, 2012 | 28.52 | 28.74 | 28.31 | 28.62 | 137,320 | +0.22(+0.77%) |
Jan 20, 2012 | 28.56 | 28.61 | 28.30 | 28.40 | 153,749 | -0.26(-0.91%) |
Jan 19, 2012 | 28.92 | 29.20 | 28.51 | 28.66 | 218,272 | -0.24(-0.84%) |
Jan 18, 2012 | 28.79 | 29.24 | 28.70 | 28.90 | 350,098 | +0.12(+0.41%) |
Jan 17, 2012 | 28.38 | 28.83 | 28.37 | 28.79 | 611,490 | +0.52(+1.85%) |
Jan 13, 2012 | 28.22 | 28.38 | 27.79 | 28.26 | 140,362 | -0.16(-0.56%) |
Jan 12, 2012 | 28.63 | 28.79 | 28.33 | 28.42 | 337,931 | -0.15(-0.53%) |
Jan 11, 2012 | 27.35 | 29.06 | 27.26 | 28.57 | 482,565 | +1.10(+4.01%) |
Jan 10, 2012 | 27.08 | 27.65 | 27.05 | 27.47 | 157,322 | +0.66(+2.45%) |
Jan 09, 2012 | 27.24 | 27.49 | 26.79 | 26.82 | 247,979 | -0.37(-1.36%) |
Jan 06, 2012 | 26.91 | 27.22 | 26.65 | 27.19 | 346,807 | +0.34(+1.25%) |
Jan 05, 2012 | 26.62 | 27.05 | 26.36 | 26.85 | 357,424 | +0.08(+0.31%) |
Jan 04, 2012 | 27.10 | 27.22 | 26.69 | 26.77 | 428,834 | +0.44(+1.66%) |
Dec 30, 2011 | 27.03 | 27.05 | 26.32 | 26.33 | 103,812 | -0.56(-2.07%) |
Dec 29, 2011 | 26.55 | 27.01 | 26.55 | 26.88 | 94,244 | +0.36(+1.36%) |
Dec 28, 2011 | 27.19 | 27.30 | 26.50 | 26.52 | 124,136 | -0.77(-2.84%) |
Dec 27, 2011 | 27.04 | 27.54 | 27.03 | 27.30 | 144,073 | +0.08(+0.28%) |
Dec 23, 2011 | 27.38 | 27.38 | 27.03 | 27.22 | 120,242 | -0.13(-0.49%) |
Dec 21, 2011 | 26.96 | 27.36 | 26.82 | 27.35 | 216,601 | +0.27(+0.99%) |
Dec 20, 2011 | 27.08 | 27.35 | 26.81 | 27.09 | 219,630 | +0.29(+1.07%) |
Dec 19, 2011 | 26.69 | 27.14 | 26.66 | 26.80 | 490,659 | +0.19(+0.70%) |
Dec 16, 2011 | 26.34 | 26.70 | 26.30 | 26.61 | 1,512,151 | +0.48(+1.84%) |
Dec 15, 2011 | 26.29 | 26.40 | 25.66 | 26.13 | 447,389 | +0.08(+0.29%) |
Dec 14, 2011 | 25.40 | 26.15 | 25.27 | 26.06 | 287,842 | +0.47(+1.84%) |
Dec 13, 2011 | 25.48 | 25.93 | 25.48 | 25.59 | 338,704 | +0.24(+0.93%) |
Dec 12, 2011 | 25.67 | 25.79 | 25.05 | 25.35 | 282,333 | -0.60(-2.30%) |
Dec 09, 2011 | 25.73 | 26.18 | 25.67 | 25.95 | 191,223 | +0.26(+1.02%) |
Dec 08, 2011 | 26.30 | 26.56 | 25.51 | 25.69 | 325,744 | -0.84(-3.17%) |
Dec 07, 2011 | 26.13 | 26.62 | 25.48 | 26.53 | 450,893 | +0.19(+0.70%) |
Dec 06, 2011 | 26.45 | 26.74 | 26.29 | 26.34 | 361,793 | -0.04(-0.16%) |
Dec 05, 2011 | 26.54 | 26.72 | 26.25 | 26.39 | 504,636 | +0.13(+0.48%) |
Dec 02, 2011 | 26.93 | 26.93 | 26.23 | 26.26 | 445,770 | -0.42(-1.58%) |
Dec 01, 2011 | 26.61 | 26.89 | 26.40 | 26.68 | 387,348 | -0.04(-0.16%) |
Nov 30, 2011 | 26.59 | 26.87 | 26.30 | 26.72 | 518,570 | +0.63(+2.42%) |
Nov 29, 2011 | 25.91 | 26.24 | 25.70 | 26.09 | 355,256 | +0.31(+1.21%) |
Nov 28, 2011 | 25.43 | 26.00 | 25.12 | 25.78 | 436,044 | +0.99(+4.01%) |
Nov 25, 2011 | 24.58 | 25.01 | 24.58 | 24.79 | 104,911 | +0.13(+0.51%) |
Nov 23, 2011 | 24.74 | 24.91 | 24.35 | 24.66 | 382,419 | -0.25(-1.01%) |
Nov 22, 2011 | 25.14 | 25.14 | 24.55 | 24.91 | 511,807 | -0.29(-1.14%) |
Nov 21, 2011 | 25.66 | 25.85 | 24.55 | 25.20 | 270,086 | -0.72(-2.79%) |
Nov 18, 2011 | 25.59 | 26.12 | 25.53 | 25.92 | 258,543 | +0.45(+1.78%) |
Nov 17, 2011 | 26.00 | 26.10 | 24.93 | 25.47 | 197,106 | -0.64(-2.45%) |
Nov 16, 2011 | 26.45 | 26.55 | 26.02 | 26.11 | 183,774 | -0.54(-2.02%) |
Nov 15, 2011 | 25.43 | 26.80 | 25.43 | 26.65 | 378,017 | +1.11(+4.35%) |
Nov 14, 2011 | 25.48 | 25.95 | 25.44 | 25.54 | 444,048 | -0.17(-0.66%) |
Nov 11, 2011 | 26.22 | 26.45 | 25.40 | 25.70 | 910,410 | -0.39(-1.48%) |
Nov 10, 2011 | 25.14 | 27.44 | 25.14 | 26.09 | 884,424 | +1.54(+6.27%) |
Nov 09, 2011 | 24.78 | 25.10 | 24.12 | 24.55 | 594,731 | -0.78(-3.09%) |
Nov 08, 2011 | 25.00 | 25.47 | 24.85 | 25.33 | 314,710 | +0.42(+1.69%) |
Nov 07, 2011 | 25.09 | 25.14 | 24.42 | 24.91 | 282,519 | -0.13(-0.54%) |
Nov 04, 2011 | 24.89 | 25.13 | 24.29 | 25.05 | 151,529 | -0.02(-0.07%) |
Nov 03, 2011 | 24.59 | 25.12 | 24.48 | 25.07 | 119,366 | +0.69(+2.83%) |
Nov 02, 2011 | 24.14 | 24.41 | 23.54 | 24.37 | 334,453 | +0.43(+1.79%) |
Nov 01, 2011 | 24.33 | 24.61 | 23.35 | 23.95 | 691,583 | -0.88(-3.56%) |
Oct 31, 2011 | 24.54 | 25.33 | 24.13 | 24.83 | 399,041 | +0.07(+0.27%) |
Oct 28, 2011 | 24.62 | 25.19 | 24.53 | 24.76 | 227,044 | +0.13(+0.55%) |
Oct 27, 2011 | 25.09 | 25.10 | 24.26 | 24.63 | 571,812 | +0.45(+1.88%) |
Oct 26, 2011 | 24.47 | 24.96 | 23.88 | 24.17 | 586,444 | -0.19(-0.76%) |
Oct 25, 2011 | 24.09 | 24.51 | 23.86 | 24.36 | 515,936 | +0.18(+0.73%) |
Oct 24, 2011 | 23.26 | 24.21 | 23.16 | 24.18 | 434,285 | +1.00(+4.32%) |
Oct 21, 2011 | 22.73 | 23.39 | 22.52 | 23.18 | 565,430 | +0.63(+2.80%) |
Oct 20, 2011 | 22.25 | 22.63 | 21.69 | 22.55 | 389,009 | +0.36(+1.63%) |
Oct 19, 2011 | 22.21 | 22.49 | 22.12 | 22.19 | 333,405 | -0.09(-0.42%) |
Oct 18, 2011 | 22.23 | 22.63 | 21.91 | 22.28 | 532,644 | -0.03(-0.11%) |
Oct 17, 2011 | 22.30 | 22.58 | 22.16 | 22.30 | 729,754 | -0.02(-0.08%) |
Oct 14, 2011 | 21.81 | 22.36 | 21.78 | 22.32 | 201,761 | +0.76(+3.51%) |
Oct 13, 2011 | 21.26 | 21.62 | 21.09 | 21.56 | 242,340 | +0.19(+0.91%) |
Oct 12, 2011 | 21.43 | 21.64 | 21.03 | 21.37 | 442,489 | +0.13(+0.59%) |
Oct 11, 2011 | 20.45 | 21.41 | 20.45 | 21.24 | 219,319 | +0.70(+3.40%) |
Oct 10, 2011 | 20.42 | 20.73 | 20.16 | 20.55 | 217,534 | +0.47(+2.35%) |
Oct 07, 2011 | 19.92 | 20.53 | 19.76 | 20.07 | 487,845 | +0.14(+0.72%) |
Oct 06, 2011 | 19.99 | 20.01 | 19.75 | 19.93 | 531,325 | +0.70(+3.63%) |
Oct 05, 2011 | 19.64 | 19.75 | 19.19 | 19.23 | 393,449 | -0.36(-1.85%) |
Oct 04, 2011 | 19.58 | 19.68 | 19.04 | 19.59 | 473,535 | -0.15(-0.77%) |
Oct 03, 2011 | 20.34 | 20.42 | 19.52 | 19.75 | 490,327 | -0.73(-3.58%) |
Sep 30, 2011 | 20.32 | 21.22 | 19.96 | 20.48 | 576,780 | -0.09(-0.45%) |
Sep 29, 2011 | 20.96 | 21.17 | 19.82 | 20.57 | 696,008 | -0.12(-0.57%) |
Sep 28, 2011 | 22.01 | 22.01 | 20.42 | 20.69 | 2,343,239 | -2.00(-8.83%) |
Sep 27, 2011 | 22.72 | 22.77 | 22.30 | 22.69 | 476,229 | -0.02(-0.07%) |
Sep 26, 2011 | 22.94 | 23.01 | 22.23 | 22.71 | 212,515 | -0.09(-0.41%) |
Sep 23, 2011 | 22.82 | 23.10 | 22.46 | 22.80 | 452,258 | -0.01(-0.04%) |
Sep 22, 2011 | 22.52 | 23.14 | 22.52 | 22.81 | 607,271 | -0.27(-1.17%) |
Sep 21, 2011 | 23.01 | 23.58 | 22.93 | 23.08 | 258,714 | +0.09(+0.40%) |
Sep 20, 2011 | 23.76 | 23.94 | 22.97 | 22.99 | 179,219 | -0.82(-3.43%) |
Sep 19, 2011 | 23.81 | 23.97 | 23.35 | 23.80 | 186,587 | -0.35(-1.46%) |
Sep 16, 2011 | 23.91 | 24.25 | 23.69 | 24.16 | 418,221 | +0.40(+1.66%) |
Sep 15, 2011 | 24.06 | 24.13 | 23.36 | 23.76 | 340,061 | -0.14(-0.60%) |
Sep 14, 2011 | 23.64 | 24.27 | 23.17 | 23.90 | 287,774 | +0.36(+1.54%) |
Sep 13, 2011 | 22.97 | 23.73 | 22.89 | 23.54 | 346,145 | +0.65(+2.83%) |
Sep 12, 2011 | 22.23 | 22.89 | 22.22 | 22.89 | 228,415 | +0.40(+1.76%) |
Sep 09, 2011 | 22.67 | 22.94 | 22.21 | 22.50 | 406,401 | -0.35(-1.51%) |
Sep 08, 2011 | 23.89 | 24.10 | 22.79 | 22.84 | 415,281 | -1.30(-5.40%) |
Sep 07, 2011 | 23.50 | 24.59 | 23.45 | 24.15 | 441,726 | +0.93(+3.99%) |
Sep 06, 2011 | 22.81 | 23.45 | 22.35 | 23.22 | 544,906 | -0.03(-0.11%) |
Sep 02, 2011 | 24.59 | 24.69 | 23.19 | 23.25 | 383,281 | -1.59(-6.40%) |
Sep 01, 2011 | 25.20 | 25.71 | 24.79 | 24.84 | 296,170 | -0.36(-1.44%) |
Aug 31, 2011 | 25.90 | 26.29 | 25.01 | 25.20 | 446,233 | -0.57(-2.22%) |
Aug 30, 2011 | 25.58 | 26.01 | 25.41 | 25.77 | 297,045 | -0.15(-0.58%) |
Aug 29, 2011 | 25.59 | 26.08 | 25.08 | 25.92 | 243,806 | +0.46(+1.82%) |
Aug 26, 2011 | 24.77 | 25.61 | 24.32 | 25.46 | 261,527 | +0.49(+1.95%) |
Aug 25, 2011 | 25.95 | 25.95 | 24.91 | 24.97 | 289,402 | -0.78(-3.04%) |
Aug 24, 2011 | 24.63 | 25.98 | 24.63 | 25.76 | 359,054 | +1.14(+4.62%) |
Aug 23, 2011 | 23.97 | 24.78 | 23.65 | 24.62 | 577,989 | +0.72(+2.99%) |
Aug 22, 2011 | 24.39 | 24.80 | 23.80 | 23.90 | 386,208 | -0.19(-0.80%) |
Aug 19, 2011 | 24.00 | 24.75 | 24.00 | 24.10 | 589,120 | -0.01(-0.03%) |
Aug 18, 2011 | 24.48 | 24.72 | 23.75 | 24.11 | 586,808 | -0.72(-2.88%) |
Aug 17, 2011 | 24.91 | 25.03 | 24.48 | 24.82 | 243,223 | +0.01(+0.03%) |
Aug 16, 2011 | 23.86 | 24.94 | 23.86 | 24.81 | 953,366 | +0.75(+3.11%) |
Aug 15, 2011 | 23.68 | 24.16 | 23.67 | 24.06 | 587,603 | +0.48(+2.03%) |
Aug 12, 2011 | 23.55 | 24.46 | 23.42 | 23.58 | 943,288 | +0.16(+0.68%) |
Aug 11, 2011 | 23.48 | 23.89 | 22.30 | 23.42 | 770,988 | -0.15(-0.64%) |
Aug 10, 2011 | 24.70 | 24.70 | 23.40 | 23.58 | 1,202,508 | -1.44(-5.75%) |
Aug 09, 2011 | 25.57 | 25.46 | 23.28 | 25.01 | 1,432,840 | -0.14(-0.57%) |
Aug 08, 2011 | 25.57 | 25.81 | 24.96 | 25.16 | 1,073,698 | -1.04(-3.98%) |
Aug 05, 2011 | 26.79 | 26.79 | 25.38 | 26.20 | 664,231 | -0.40(-1.49%) |
Aug 04, 2011 | 26.75 | 27.07 | 26.56 | 26.60 | 599,685 | -0.41(-1.53%) |
Aug 03, 2011 | 27.37 | 27.51 | 26.63 | 27.01 | 612,041 | -0.30(-1.11%) |
Aug 02, 2011 | 27.52 | 28.06 | 27.31 | 27.31 | 440,499 | -0.33(-1.19%) |
Aug 01, 2011 | 28.18 | 28.33 | 27.60 | 27.64 | 640,777 | -0.54(-1.91%) |
Jul 29, 2011 | 28.36 | 28.70 | 28.06 | 28.18 | 405,936 | -0.44(-1.53%) |
Jul 28, 2011 | 28.70 | 29.11 | 28.59 | 28.62 | 373,474 | -0.17(-0.59%) |
Jul 27, 2011 | 29.41 | 29.64 | 28.65 | 28.79 | 507,114 | -0.81(-2.73%) |
Jul 26, 2011 | 30.11 | 30.11 | 29.58 | 29.59 | 815,562 | +0.74(+2.57%) |
Jul 25, 2011 | 28.25 | 29.05 | 28.08 | 28.85 | 459,603 | +0.31(+1.09%) |
Jul 22, 2011 | 28.55 | 28.59 | 28.25 | 28.54 | 390,196 | +0.41(+1.47%) |
Jul 21, 2011 | 28.04 | 28.32 | 27.91 | 28.13 | 277,334 | +0.16(+0.57%) |
Jul 20, 2011 | 27.98 | 28.37 | 27.89 | 27.97 | 373,124 | -0.07(-0.24%) |
Jul 19, 2011 | 28.04 | 28.05 | 27.70 | 28.04 | 463,054 | +0.09(+0.33%) |
Jul 18, 2011 | 28.11 | 28.25 | 27.80 | 27.94 | 735,381 | -0.27(-0.95%) |
Jul 15, 2011 | 28.18 | 28.33 | 27.78 | 28.21 | 721,643 | -0.03(-0.09%) |
Jul 14, 2011 | 28.69 | 28.69 | 27.79 | 28.24 | 573,500 | -0.41(-1.44%) |
Jul 13, 2011 | 28.95 | 29.06 | 27.95 | 28.65 | 1,690,275 | -0.30(-1.05%) |
Jul 12, 2011 | 29.17 | 29.17 | 28.74 | 28.95 | 949,852 | -0.37(-1.26%) |
Jul 11, 2011 | 29.30 | 29.48 | 28.98 | 29.32 | 615,970 | -0.13(-0.46%) |
Jul 08, 2011 | 28.78 | 29.69 | 28.76 | 29.46 | 963,754 | +0.43(+1.48%) |
Jul 07, 2011 | 29.80 | 29.90 | 28.95 | 29.03 | 372,311 | -0.64(-2.16%) |
Jul 06, 2011 | 29.08 | 30.30 | 28.78 | 29.67 | 820,064 | +0.51(+1.76%) |
Jul 05, 2011 | 29.09 | 29.41 | 29.05 | 29.16 | 396,671 | +0.03(+0.09%) |
Jul 01, 2011 | 29.05 | 29.52 | 29.00 | 29.13 | 338,097 | +0.09(+0.32%) |
Jun 30, 2011 | 29.34 | 29.50 | 28.81 | 29.04 | 713,629 | -0.27(-0.92%) |
Jun 29, 2011 | 29.68 | 29.75 | 29.22 | 29.31 | 390,390 | -0.37(-1.25%) |
Jun 28, 2011 | 29.71 | 30.06 | 29.50 | 29.68 | 190,434 | +0.05(+0.17%) |
Jun 27, 2011 | 29.88 | 30.26 | 29.60 | 29.63 | 192,743 | -0.33(-1.10%) |
Jun 24, 2011 | 30.28 | 30.28 | 29.67 | 29.96 | 639,827 | -0.26(-0.86%) |
Jun 23, 2011 | 30.30 | 30.40 | 30.06 | 30.22 | 200,708 | -0.21(-0.69%) |
Jun 22, 2011 | 30.45 | 30.88 | 30.30 | 30.43 | 154,106 | -0.17(-0.55%) |
Jun 21, 2011 | 30.36 | 30.68 | 30.33 | 30.59 | 235,339 | +0.30(+1.00%) |
Jun 20, 2011 | 30.35 | 30.35 | 30.27 | 30.29 | 2,328,920 | +0.03(+0.11%) |
Jun 17, 2011 | 30.45 | 30.66 | 30.18 | 30.26 | 587,214 | -0.04(-0.14%) |
Jun 16, 2011 | 30.39 | 30.67 | 30.27 | 30.30 | 344,649 | -0.13(-0.44%) |
Jun 15, 2011 | 30.51 | 30.59 | 30.20 | 30.43 | 343,506 | -0.35(-1.15%) |
Jun 14, 2011 | 30.89 | 30.93 | 30.60 | 30.79 | 274,711 | +0.06(+0.19%) |
Jun 13, 2011 | 30.58 | 30.92 | 30.58 | 30.73 | 458,075 | +0.15(+0.50%) |
Jun 10, 2011 | 31.02 | 31.02 | 30.43 | 30.58 | 549,126 | -0.56(-1.78%) |
Jun 09, 2011 | 31.09 | 31.49 | 30.98 | 31.13 | 1,172,413 | +0.02(+0.05%) |
Jun 08, 2011 | 30.54 | 31.23 | 30.54 | 31.12 | 301,751 | +0.45(+1.45%) |
Jun 07, 2011 | 30.30 | 30.75 | 30.21 | 30.67 | 299,461 | +0.39(+1.28%) |
Jun 06, 2011 | 30.04 | 30.41 | 29.89 | 30.28 | 421,949 | +0.15(+0.50%) |
Jun 03, 2011 | 30.02 | 30.33 | 29.66 | 30.13 | 500,785 | -1.15(-3.69%) |
May 24, 2011 | 31.74 | 31.87 | 31.15 | 31.28 | 438,270 | -0.53(-1.67%) |
May 23, 2011 | 31.76 | 32.11 | 31.40 | 31.82 | 336,833 | -0.22(-0.68%) |
May 20, 2011 | 32.26 | 32.29 | 31.86 | 32.03 | 414,577 | -0.27(-0.83%) |
May 19, 2011 | 32.36 | 32.56 | 31.98 | 32.30 | 617,428 | -0.10(-0.31%) |
May 18, 2011 | 32.52 | 32.53 | 32.06 | 32.40 | 665,833 | -0.24(-0.72%) |
May 17, 2011 | 32.33 | 32.72 | 32.33 | 32.64 | 439,377 | +0.08(+0.23%) |
May 16, 2011 | 32.15 | 32.73 | 32.15 | 32.56 | 360,721 | +0.19(+0.60%) |
May 13, 2011 | 32.24 | 32.50 | 31.96 | 32.37 | 516,741 | +0.06(+0.18%) |
May 12, 2011 | 32.66 | 32.74 | 32.21 | 32.31 | 454,017 | -0.33(-1.01%) |
May 11, 2011 | 33.23 | 33.25 | 32.40 | 32.64 | 1,542,040 | -1.17(-3.46%) |
May 10, 2011 | 33.49 | 33.95 | 33.47 | 33.81 | 842,948 | +0.48(+1.44%) |
May 09, 2011 | 33.10 | 33.54 | 32.71 | 33.33 | 438,200 | +0.08(+0.25%) |
May 06, 2011 | 33.68 | 33.79 | 33.11 | 33.25 | 491,619 | -0.29(-0.85%) |
May 05, 2011 | 33.51 | 34.68 | 33.25 | 33.53 | 755,369 | -0.09(-0.28%) |
May 04, 2011 | 34.00 | 34.23 | 33.32 | 33.62 | 703,093 | -0.46(-1.36%) |
May 03, 2011 | 34.42 | 34.58 | 33.99 | 34.09 | 640,348 | -0.40(-1.17%) |
May 02, 2011 | 34.59 | 34.59 | 34.42 | 34.49 | 644,023 | +0.82(+2.45%) |
Apr 29, 2011 | 33.67 | 33.81 | 33.62 | 33.67 | 661,127 | +0.01(+0.02%) |
Apr 28, 2011 | 33.67 | 33.87 | 33.31 | 33.66 | 822,128 | -0.02(-0.05%) |
Apr 27, 2011 | 32.80 | 33.84 | 32.07 | 33.68 | 917,215 | +0.56(+1.70%) |
Apr 26, 2011 | 32.80 | 33.42 | 32.57 | 33.11 | 827,652 | +0.23(+0.69%) |
Apr 25, 2011 | 33.04 | 33.17 | 32.78 | 32.88 | 354,043 | -0.20(-0.61%) |
Apr 21, 2011 | 33.69 | 33.83 | 32.98 | 33.09 | 949,725 | -0.63(-1.87%) |
Apr 20, 2011 | 33.78 | 33.97 | 33.25 | 33.72 | 425,467 | +0.24(+0.70%) |
Apr 19, 2011 | 33.73 | 33.77 | 33.24 | 33.48 | 953,264 | -0.23(-0.67%) |
Apr 18, 2011 | 33.20 | 33.85 | 32.48 | 33.71 | 943,218 | -0.08(-0.22%) |
Apr 15, 2011 | 32.73 | 34.30 | 32.67 | 33.78 | 1,784,598 | +1.15(+3.53%) |
Apr 14, 2011 | 31.90 | 33.13 | 31.86 | 32.63 | 1,464,127 | +0.65(+2.03%) |
Apr 13, 2011 | 31.74 | 32.29 | 31.38 | 31.98 | 1,959,823 | -0.04(-0.13%) |
Apr 12, 2011 | 31.91 | 32.34 | 31.70 | 32.03 | 1,945,436 | -0.23(-0.70%) |
Apr 11, 2011 | 32.40 | 32.47 | 32.22 | 32.25 | 1,857,026 | -0.15(-0.47%) |
Apr 08, 2011 | 32.26 | 32.72 | 32.15 | 32.40 | 1,553,163 | -0.25(-0.77%) |
Apr 07, 2011 | 32.19 | 33.04 | 31.57 | 32.66 | 2,536,205 | -0.74(-2.22%) |
Apr 06, 2011 | 33.55 | 33.93 | 32.93 | 33.40 | 2,471,297 | -0.48(-1.42%) |
Apr 05, 2011 | 33.27 | 33.94 | 32.60 | 33.88 | 1,631,668 | +0.08(+0.25%) |
Apr 04, 2011 | 33.55 | 34.53 | 32.94 | 33.79 | 1,333,839 | +0.09(+0.27%) |
Apr 01, 2011 | 34.50 | 35.72 | 33.53 | 33.70 | 2,640,940 | -1.23(-3.52%) |
Mar 31, 2011 | 32.36 | 35.97 | 31.98 | 34.93 | 3,151,982 | +2.78(+8.64%) |
Mar 30, 2011 | 31.94 | 32.40 | 30.79 | 32.15 | 10,186,179 | +0.59(+1.87%) |
Mar 29, 2011 | 31.78 | 31.94 | 31.54 | 31.56 | 319,849 | -0.21(-0.66%) |
Mar 28, 2011 | 32.83 | 32.83 | 31.77 | 31.77 | 63,051 | -1.26(-3.82%) |
Mar 25, 2011 | 31.56 | 33.04 | 31.35 | 33.04 | 590,883 | +1.68(+5.37%) |
Mar 24, 2011 | 31.56 | 31.56 | 31.27 | 31.35 | 273,679 | +0.00(+0.00%) |
Mar 23, 2011 | 31.20 | 31.82 | 31.10 | 31.35 | 714,200 | -0.20(-0.64%) |