Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 36.69 | 36.77 | 36.39 | 36.39 | 594,576 | -0.11(-0.31%) |
Mar 29, 2012 | 36.42 | 36.70 | 36.24 | 36.51 | 557,701 | -0.28(-0.75%) |
Mar 28, 2012 | 36.86 | 36.86 | 36.43 | 36.78 | 714,842 | +0.03(+0.09%) |
Mar 27, 2012 | 36.41 | 37.35 | 36.41 | 36.75 | 1,651,506 | +0.58(+1.60%) |
Mar 26, 2012 | 35.78 | 36.62 | 35.78 | 36.17 | 777,823 | +0.54(+1.51%) |
Mar 23, 2012 | 35.61 | 35.78 | 35.43 | 35.63 | 868,206 | +0.22(+0.63%) |
Mar 22, 2012 | 35.07 | 35.50 | 35.06 | 35.41 | 521,417 | -0.04(-0.11%) |
Mar 21, 2012 | 35.36 | 35.61 | 35.26 | 35.45 | 701,778 | +0.13(+0.38%) |
Mar 20, 2012 | 35.28 | 35.60 | 35.01 | 35.32 | 767,467 | -0.23(-0.64%) |
Mar 19, 2012 | 35.72 | 35.78 | 35.33 | 35.55 | 1,030,472 | -0.17(-0.47%) |
Mar 16, 2012 | 35.74 | 36.00 | 35.54 | 35.72 | 1,290,096 | +0.03(+0.08%) |
Mar 15, 2012 | 34.50 | 35.84 | 34.47 | 35.69 | 1,928,955 | +1.18(+3.43%) |
Mar 14, 2012 | 33.46 | 34.64 | 33.43 | 34.51 | 1,958,763 | +1.05(+3.13%) |
Mar 13, 2012 | 32.85 | 33.46 | 32.77 | 33.46 | 805,665 | +0.81(+2.49%) |
Mar 12, 2012 | 32.56 | 32.91 | 32.38 | 32.64 | 572,222 | +0.09(+0.29%) |
Mar 09, 2012 | 32.25 | 32.56 | 32.12 | 32.55 | 553,398 | +0.30(+0.92%) |
Mar 08, 2012 | 31.76 | 32.29 | 31.56 | 32.25 | 552,694 | +0.71(+2.24%) |
Mar 07, 2012 | 31.64 | 31.78 | 31.41 | 31.55 | 592,409 | -0.01(-0.04%) |
Mar 06, 2012 | 31.32 | 31.59 | 31.27 | 31.56 | 779,820 | -0.07(-0.23%) |
Mar 05, 2012 | 31.58 | 31.82 | 31.47 | 31.64 | 892,255 | -0.03(-0.11%) |
Mar 02, 2012 | 31.50 | 31.74 | 31.28 | 31.67 | 722,047 | +0.15(+0.47%) |
Mar 01, 2012 | 31.61 | 31.94 | 31.46 | 31.52 | 556,883 | +0.05(+0.15%) |
Feb 29, 2012 | 31.93 | 32.01 | 31.41 | 31.47 | 723,621 | -0.36(-1.12%) |
Feb 28, 2012 | 32.13 | 32.17 | 31.68 | 31.83 | 437,562 | -0.22(-0.67%) |
Feb 27, 2012 | 31.98 | 32.22 | 31.60 | 32.05 | 495,334 | +0.01(+0.02%) |
Feb 24, 2012 | 32.31 | 32.50 | 32.00 | 32.04 | 420,650 | -0.12(-0.38%) |
Feb 23, 2012 | 32.02 | 32.21 | 31.72 | 32.16 | 243,618 | +0.19(+0.59%) |
Feb 22, 2012 | 32.23 | 32.31 | 31.83 | 31.97 | 485,429 | -0.34(-1.06%) |
Feb 21, 2012 | 32.95 | 32.95 | 32.13 | 32.31 | 494,150 | -0.41(-1.27%) |
Feb 17, 2012 | 32.02 | 32.76 | 31.99 | 32.73 | 1,048,442 | +0.71(+2.23%) |
Feb 16, 2012 | 32.05 | 32.05 | 31.67 | 32.01 | 695,729 | +0.02(+0.06%) |
Feb 15, 2012 | 32.62 | 32.76 | 31.87 | 31.99 | 674,890 | -0.69(-2.12%) |
Feb 14, 2012 | 32.46 | 32.72 | 32.25 | 32.69 | 1,009,624 | -0.03(-0.08%) |
Feb 13, 2012 | 33.25 | 33.56 | 32.70 | 32.72 | 866,657 | -0.35(-1.07%) |
Feb 10, 2012 | 33.79 | 33.91 | 32.98 | 33.07 | 892,419 | -1.07(-3.13%) |
Feb 09, 2012 | 34.04 | 34.50 | 33.31 | 34.14 | 1,488,490 | -0.23(-0.68%) |
Feb 08, 2012 | 35.29 | 35.76 | 34.36 | 34.37 | 1,174,245 | -1.00(-2.81%) |
Feb 07, 2012 | 32.89 | 35.73 | 32.75 | 35.37 | 2,081,844 | +2.61(+7.97%) |
Feb 06, 2012 | 32.55 | 32.96 | 32.49 | 32.76 | 1,015,261 | +0.15(+0.47%) |
Feb 03, 2012 | 32.19 | 32.68 | 32.07 | 32.60 | 974,013 | +0.61(+1.90%) |
Feb 02, 2012 | 31.95 | 32.13 | 31.87 | 31.99 | 522,219 | +0.01(+0.02%) |
Feb 01, 2012 | 31.91 | 32.10 | 31.84 | 31.99 | 907,536 | +0.36(+1.14%) |
Jan 31, 2012 | 31.90 | 32.01 | 31.46 | 31.63 | 494,156 | -0.21(-0.67%) |
Jan 30, 2012 | 31.67 | 31.92 | 31.57 | 31.84 | 455,554 | -0.08(-0.25%) |
Jan 27, 2012 | 31.89 | 32.14 | 31.74 | 31.92 | 446,317 | -0.02(-0.06%) |
Jan 26, 2012 | 32.05 | 32.19 | 31.87 | 31.94 | 553,030 | +0.02(+0.06%) |
Jan 25, 2012 | 31.73 | 31.97 | 31.40 | 31.92 | 609,657 | +0.18(+0.57%) |
Jan 24, 2012 | 31.37 | 31.78 | 31.24 | 31.74 | 378,069 | +0.22(+0.70%) |
Jan 23, 2012 | 31.89 | 32.01 | 31.40 | 31.52 | 532,966 | -0.31(-0.97%) |
Jan 20, 2012 | 31.91 | 32.22 | 31.79 | 31.83 | 587,905 | -0.05(-0.15%) |
Jan 19, 2012 | 31.06 | 32.05 | 30.83 | 31.87 | 1,424,728 | +0.05(+0.17%) |
Jan 18, 2012 | 31.39 | 31.87 | 31.28 | 31.82 | 814,508 | +0.45(+1.43%) |
Jan 17, 2012 | 32.62 | 32.72 | 31.30 | 31.37 | 789,692 | -0.91(-2.81%) |
Jan 13, 2012 | 32.28 | 32.58 | 31.75 | 32.28 | 621,227 | -0.25(-0.78%) |
Jan 12, 2012 | 32.36 | 32.70 | 32.19 | 32.54 | 629,899 | +0.24(+0.74%) |
Jan 11, 2012 | 32.21 | 32.42 | 32.07 | 32.29 | 627,592 | +0.06(+0.19%) |
Jan 10, 2012 | 32.05 | 32.36 | 31.98 | 32.23 | 498,689 | +0.34(+1.07%) |
Jan 09, 2012 | 31.76 | 32.03 | 31.63 | 31.89 | 500,709 | +0.09(+0.29%) |
Jan 06, 2012 | 31.60 | 31.90 | 31.23 | 31.80 | 840,290 | +0.11(+0.36%) |
Jan 05, 2012 | 31.71 | 31.85 | 31.51 | 31.69 | 687,657 | -0.08(-0.25%) |
Jan 04, 2012 | 31.43 | 31.80 | 31.23 | 31.77 | 597,386 | +0.59(+1.88%) |
Dec 30, 2011 | 31.08 | 31.59 | 31.08 | 31.18 | 392,740 | +0.10(+0.32%) |
Dec 29, 2011 | 30.77 | 31.32 | 30.59 | 31.08 | 373,739 | +0.37(+1.22%) |
Dec 28, 2011 | 30.68 | 30.90 | 30.63 | 30.71 | 466,102 | -0.12(-0.39%) |
Dec 27, 2011 | 30.69 | 30.89 | 30.51 | 30.83 | 302,285 | +0.05(+0.17%) |
Dec 23, 2011 | 30.98 | 31.15 | 30.70 | 30.77 | 364,240 | +1.02(+3.41%) |
Dec 21, 2011 | 29.78 | 30.03 | 29.54 | 29.76 | 332,654 | -0.01(-0.02%) |
Dec 20, 2011 | 29.21 | 29.84 | 29.21 | 29.76 | 346,451 | +1.04(+3.60%) |
Dec 19, 2011 | 29.38 | 29.60 | 28.66 | 28.73 | 315,182 | -0.51(-1.74%) |
Dec 16, 2011 | 29.34 | 29.39 | 28.85 | 29.24 | 1,114,547 | +0.01(+0.02%) |
Dec 15, 2011 | 29.22 | 29.33 | 28.94 | 29.23 | 520,083 | +0.20(+0.69%) |
Dec 14, 2011 | 29.30 | 29.50 | 28.92 | 29.03 | 762,523 | -0.47(-1.61%) |
Dec 13, 2011 | 29.05 | 29.82 | 29.04 | 29.50 | 1,101,650 | -0.01(-0.05%) |
Dec 12, 2011 | 29.44 | 29.78 | 29.23 | 29.52 | 521,572 | -0.35(-1.18%) |
Dec 09, 2011 | 29.58 | 30.06 | 29.44 | 29.87 | 490,312 | +0.32(+1.08%) |
Dec 08, 2011 | 30.00 | 30.20 | 29.40 | 29.55 | 821,479 | -0.73(-2.43%) |
Dec 07, 2011 | 29.37 | 30.51 | 29.11 | 30.28 | 1,443,135 | +0.59(+1.98%) |
Dec 06, 2011 | 30.05 | 30.05 | 29.59 | 29.70 | 679,290 | -0.29(-0.98%) |
Dec 05, 2011 | 30.05 | 30.38 | 29.83 | 29.99 | 663,701 | +0.28(+0.94%) |
Dec 02, 2011 | 30.05 | 30.35 | 29.62 | 29.71 | 644,663 | -0.10(-0.34%) |
Dec 01, 2011 | 29.28 | 30.17 | 29.24 | 29.81 | 1,142,274 | +0.37(+1.25%) |
Nov 30, 2011 | 28.91 | 29.44 | 28.64 | 29.44 | 1,138,881 | +1.37(+4.88%) |
Nov 29, 2011 | 28.10 | 28.60 | 28.03 | 28.07 | 435,958 | -0.01(-0.05%) |
Nov 28, 2011 | 28.36 | 28.64 | 27.98 | 28.09 | 668,228 | +0.42(+1.52%) |
Nov 25, 2011 | 27.66 | 28.04 | 27.40 | 27.67 | 342,220 | +0.11(+0.41%) |
Nov 23, 2011 | 27.95 | 28.05 | 27.09 | 27.55 | 1,799,869 | -0.56(-2.00%) |
Nov 22, 2011 | 28.41 | 28.41 | 27.89 | 28.11 | 1,148,363 | -0.09(-0.33%) |
Nov 21, 2011 | 27.70 | 28.35 | 27.61 | 28.21 | 1,140,899 | +0.16(+0.57%) |
Nov 18, 2011 | 28.10 | 28.22 | 27.78 | 28.05 | 1,174,762 | +0.03(+0.12%) |
Nov 17, 2011 | 28.21 | 28.44 | 27.86 | 28.02 | 1,229,705 | -0.22(-0.77%) |
Nov 16, 2011 | 28.19 | 28.55 | 28.12 | 28.23 | 1,162,773 | -0.20(-0.70%) |
Nov 15, 2011 | 28.37 | 28.59 | 27.89 | 28.43 | 783,787 | +0.05(+0.16%) |
Nov 14, 2011 | 28.52 | 28.70 | 28.15 | 28.39 | 935,543 | -0.31(-1.09%) |
Nov 11, 2011 | 29.11 | 29.16 | 28.60 | 28.70 | 565,495 | +0.11(+0.37%) |
Nov 10, 2011 | 28.36 | 29.18 | 28.10 | 28.59 | 1,664,963 | +0.51(+1.82%) |
Nov 09, 2011 | 28.04 | 28.45 | 27.69 | 28.08 | 2,356,332 | -0.88(-3.02%) |
Nov 08, 2011 | 30.19 | 30.19 | 28.55 | 28.96 | 3,414,532 | -1.84(-5.96%) |
Nov 07, 2011 | 31.42 | 31.42 | 30.64 | 30.79 | 1,744,673 | -0.78(-2.46%) |
Nov 04, 2011 | 31.23 | 31.71 | 30.80 | 31.57 | 1,335,327 | -0.07(-0.21%) |
Nov 03, 2011 | 31.66 | 31.87 | 31.03 | 31.64 | 1,051,863 | +0.35(+1.12%) |
Nov 02, 2011 | 31.22 | 31.37 | 30.67 | 31.28 | 753,206 | +0.47(+1.53%) |
Nov 01, 2011 | 31.20 | 31.74 | 30.75 | 30.81 | 988,377 | -1.35(-4.21%) |
Oct 31, 2011 | 32.76 | 32.88 | 32.16 | 32.17 | 696,051 | -0.96(-2.90%) |
Oct 28, 2011 | 32.98 | 33.60 | 32.87 | 33.13 | 637,698 | -0.11(-0.32%) |
Oct 27, 2011 | 33.39 | 33.72 | 32.92 | 33.23 | 670,473 | +0.76(+2.35%) |
Oct 26, 2011 | 31.87 | 32.71 | 31.50 | 32.47 | 800,186 | +0.86(+2.71%) |
Oct 25, 2011 | 32.26 | 32.33 | 31.58 | 31.62 | 402,370 | -0.71(-2.19%) |
Oct 24, 2011 | 32.03 | 32.52 | 31.98 | 32.33 | 561,333 | +0.37(+1.16%) |
Oct 21, 2011 | 31.50 | 32.13 | 31.44 | 31.95 | 640,753 | +0.82(+2.62%) |
Oct 20, 2011 | 30.87 | 31.26 | 30.43 | 31.14 | 936,500 | +0.27(+0.86%) |
Oct 19, 2011 | 30.59 | 31.05 | 30.52 | 30.87 | 1,222,939 | +0.40(+1.31%) |
Oct 18, 2011 | 29.48 | 30.67 | 29.28 | 30.48 | 960,826 | +1.05(+3.56%) |
Oct 17, 2011 | 29.62 | 29.63 | 29.36 | 29.43 | 1,331,606 | -0.39(-1.31%) |
Oct 14, 2011 | 30.20 | 30.28 | 29.49 | 29.82 | 919,476 | -0.01(-0.04%) |
Oct 13, 2011 | 30.26 | 30.58 | 29.47 | 29.83 | 1,371,525 | -0.66(-2.15%) |
Oct 12, 2011 | 29.64 | 30.91 | 29.58 | 30.49 | 878,602 | +0.92(+3.09%) |
Oct 11, 2011 | 29.86 | 29.91 | 29.50 | 29.57 | 1,250,269 | -0.36(-1.20%) |
Oct 10, 2011 | 27.66 | 30.63 | 27.66 | 29.93 | 3,761,358 | -1.20(-3.86%) |
Oct 07, 2011 | 31.36 | 31.72 | 31.01 | 31.13 | 565,922 | -0.25(-0.78%) |
Oct 06, 2011 | 31.28 | 31.50 | 31.19 | 31.38 | 714,392 | +0.71(+2.31%) |
Oct 05, 2011 | 30.52 | 31.05 | 30.17 | 30.67 | 1,066,756 | +0.32(+1.07%) |
Oct 04, 2011 | 28.79 | 30.59 | 28.65 | 30.34 | 1,687,687 | +1.33(+4.57%) |
Oct 03, 2011 | 29.22 | 29.67 | 28.91 | 29.02 | 1,589,898 | -0.56(-1.88%) |
Sep 30, 2011 | 29.28 | 30.27 | 29.22 | 29.57 | 1,499,619 | -0.19(-0.62%) |
Sep 29, 2011 | 30.08 | 30.30 | 28.94 | 29.76 | 657,066 | +0.17(+0.58%) |
Sep 28, 2011 | 30.32 | 30.32 | 29.52 | 29.59 | 729,480 | -0.59(-1.96%) |
Sep 27, 2011 | 30.67 | 30.92 | 30.00 | 30.18 | 575,527 | +0.03(+0.09%) |
Sep 26, 2011 | 29.27 | 30.16 | 28.80 | 30.15 | 823,060 | +1.16(+4.00%) |
Sep 23, 2011 | 28.75 | 29.26 | 28.58 | 28.99 | 815,414 | +0.28(+0.97%) |
Sep 22, 2011 | 27.95 | 28.76 | 27.73 | 28.71 | 1,331,961 | -0.24(-0.82%) |
Sep 21, 2011 | 30.10 | 30.10 | 28.94 | 28.95 | 1,143,706 | -1.15(-3.83%) |
Sep 20, 2011 | 30.88 | 30.93 | 30.06 | 30.10 | 1,119,300 | -0.61(-1.99%) |
Sep 19, 2011 | 30.79 | 31.11 | 30.41 | 30.71 | 891,853 | -0.59(-1.89%) |
Sep 16, 2011 | 31.31 | 31.50 | 31.03 | 31.30 | 1,309,063 | -0.03(-0.11%) |
Sep 15, 2011 | 31.31 | 31.72 | 30.88 | 31.34 | 991,389 | -0.23(-0.73%) |
Sep 14, 2011 | 31.58 | 32.04 | 30.55 | 31.57 | 1,132,792 | +0.19(+0.61%) |
Sep 13, 2011 | 31.20 | 31.61 | 31.02 | 31.38 | 736,540 | +0.31(+0.98%) |
Sep 12, 2011 | 31.03 | 31.72 | 30.65 | 31.07 | 939,613 | -0.25(-0.80%) |
Sep 09, 2011 | 31.34 | 31.95 | 31.22 | 31.32 | 1,219,391 | -0.35(-1.11%) |
Sep 08, 2011 | 31.62 | 32.16 | 31.56 | 31.68 | 652,743 | -0.28(-0.87%) |
Sep 07, 2011 | 31.36 | 31.99 | 31.29 | 31.95 | 639,371 | +1.06(+3.43%) |
Sep 06, 2011 | 29.90 | 31.09 | 29.80 | 30.89 | 876,706 | +0.11(+0.34%) |
Sep 02, 2011 | 31.13 | 31.41 | 30.69 | 30.79 | 697,565 | -1.01(-3.17%) |
Sep 01, 2011 | 32.20 | 32.52 | 31.77 | 31.80 | 595,490 | -0.40(-1.26%) |
Aug 31, 2011 | 32.41 | 32.68 | 32.09 | 32.20 | 729,284 | +0.00(+0.00%) |
Aug 30, 2011 | 32.25 | 32.43 | 31.91 | 32.20 | 1,127,728 | -0.25(-0.78%) |
Aug 29, 2011 | 31.93 | 32.54 | 31.78 | 32.45 | 733,757 | +0.86(+2.71%) |
Aug 26, 2011 | 30.50 | 31.71 | 30.36 | 31.60 | 973,528 | +0.92(+3.00%) |
Aug 25, 2011 | 31.30 | 31.50 | 30.58 | 30.67 | 854,163 | -0.48(-1.53%) |
Aug 24, 2011 | 30.45 | 31.22 | 30.28 | 31.15 | 988,480 | +0.58(+1.91%) |
Aug 23, 2011 | 29.41 | 30.74 | 29.29 | 30.57 | 1,100,908 | +1.31(+4.48%) |
Aug 22, 2011 | 30.29 | 30.64 | 29.09 | 29.26 | 1,311,453 | -0.30(-1.00%) |
Aug 19, 2011 | 28.88 | 30.13 | 28.88 | 29.55 | 1,243,747 | +0.24(+0.81%) |
Aug 18, 2011 | 29.13 | 29.54 | 28.91 | 29.32 | 1,379,929 | -0.69(-2.31%) |
Aug 17, 2011 | 29.92 | 30.21 | 29.51 | 30.01 | 794,801 | +0.35(+1.18%) |
Aug 16, 2011 | 29.73 | 29.96 | 29.46 | 29.66 | 1,095,606 | -0.36(-1.19%) |
Aug 15, 2011 | 29.49 | 30.02 | 29.37 | 30.02 | 672,605 | +0.78(+2.66%) |
Aug 12, 2011 | 28.68 | 29.57 | 28.53 | 29.24 | 1,388,432 | +0.79(+2.78%) |
Aug 11, 2011 | 27.38 | 28.68 | 27.12 | 28.45 | 1,530,475 | +1.26(+4.65%) |
Aug 10, 2011 | 27.70 | 28.11 | 27.16 | 27.18 | 1,870,043 | -1.03(-3.67%) |
Aug 09, 2011 | 28.00 | 28.23 | 26.68 | 28.22 | 2,701,629 | +1.59(+5.99%) |
Aug 08, 2011 | 28.00 | 28.78 | 26.35 | 26.62 | 3,755,036 | -3.58(-11.86%) |
Aug 05, 2011 | 30.23 | 30.81 | 29.69 | 30.21 | 1,885,515 | +0.30(+1.01%) |
Aug 04, 2011 | 31.43 | 31.50 | 29.84 | 29.90 | 1,724,646 | -1.81(-5.71%) |
Aug 03, 2011 | 31.87 | 31.88 | 31.11 | 31.71 | 1,343,704 | -0.09(-0.27%) |
Aug 02, 2011 | 32.89 | 32.99 | 31.77 | 31.80 | 2,156,865 | -1.36(-4.11%) |
Aug 01, 2011 | 33.24 | 33.57 | 33.01 | 33.16 | 1,527,703 | -0.08(-0.24%) |
Jul 29, 2011 | 33.07 | 33.50 | 33.04 | 33.24 | 1,272,848 | -0.34(-1.00%) |
Jul 28, 2011 | 33.70 | 33.98 | 33.51 | 33.58 | 915,352 | -0.13(-0.39%) |
Jul 27, 2011 | 33.48 | 33.97 | 33.35 | 33.71 | 1,697,080 | +0.11(+0.33%) |
Jul 26, 2011 | 33.29 | 33.63 | 33.05 | 33.60 | 1,307,514 | +0.36(+1.09%) |
Jul 25, 2011 | 32.54 | 33.38 | 32.35 | 33.24 | 976,819 | +0.30(+0.92%) |
Jul 22, 2011 | 32.78 | 33.14 | 32.78 | 32.93 | 883,023 | -0.01(-0.04%) |
Jul 21, 2011 | 32.94 | 33.27 | 32.78 | 32.95 | 704,415 | +0.11(+0.34%) |
Jul 20, 2011 | 32.92 | 33.12 | 32.70 | 32.83 | 563,699 | +0.01(+0.04%) |
Jul 19, 2011 | 32.53 | 32.98 | 32.33 | 32.82 | 2,295,565 | -0.43(-1.29%) |
Jul 18, 2011 | 33.63 | 33.92 | 33.14 | 33.25 | 501,397 | -0.47(-1.39%) |
Jul 15, 2011 | 33.57 | 33.74 | 33.31 | 33.72 | 708,255 | +0.29(+0.87%) |
Jul 14, 2011 | 33.95 | 34.26 | 33.35 | 33.43 | 818,057 | -0.54(-1.59%) |
Jul 13, 2011 | 34.19 | 34.37 | 33.93 | 33.97 | 684,518 | -0.09(-0.27%) |
Jul 12, 2011 | 33.88 | 34.30 | 33.88 | 34.06 | 1,005,333 | +0.01(+0.02%) |
Jul 11, 2011 | 33.80 | 34.09 | 33.72 | 34.05 | 1,037,428 | -0.11(-0.31%) |
Jul 08, 2011 | 33.76 | 34.21 | 33.63 | 34.16 | 1,132,380 | +0.05(+0.15%) |
Jul 07, 2011 | 33.50 | 34.21 | 33.50 | 34.11 | 1,402,752 | +0.80(+2.39%) |
Jul 06, 2011 | 33.07 | 33.49 | 33.01 | 33.31 | 1,679,556 | +0.09(+0.28%) |
Jul 05, 2011 | 34.05 | 34.18 | 32.85 | 33.22 | 2,501,878 | -0.78(-2.31%) |
Jul 01, 2011 | 33.94 | 34.17 | 33.80 | 34.00 | 1,159,296 | +0.20(+0.58%) |
Jun 30, 2011 | 34.33 | 34.39 | 33.65 | 33.80 | 1,293,559 | -0.57(-1.65%) |
Jun 29, 2011 | 34.09 | 34.48 | 33.95 | 34.37 | 1,531,883 | +0.45(+1.32%) |
Jun 28, 2011 | 33.88 | 33.99 | 33.74 | 33.92 | 610,626 | +0.20(+0.59%) |
Jun 27, 2011 | 33.83 | 33.95 | 33.38 | 33.72 | 1,184,318 | -0.22(-0.64%) |
Jun 24, 2011 | 33.97 | 34.23 | 33.68 | 33.94 | 1,116,621 | -0.01(-0.04%) |
Jun 23, 2011 | 33.13 | 34.01 | 32.96 | 33.95 | 1,278,938 | +0.45(+1.36%) |
Jun 22, 2011 | 33.65 | 33.94 | 33.40 | 33.50 | 1,094,325 | -0.28(-0.82%) |
Jun 21, 2011 | 33.78 | 33.92 | 33.16 | 33.78 | 1,615,379 | +0.25(+0.75%) |
Jun 20, 2011 | 33.34 | 33.62 | 33.32 | 33.53 | 2,036,214 | +1.25(+3.88%) |
Jun 17, 2011 | 32.49 | 32.85 | 32.26 | 32.27 | 1,329,154 | +0.07(+0.23%) |
Jun 16, 2011 | 32.34 | 32.53 | 31.97 | 32.20 | 1,852,129 | -0.20(-0.63%) |
Jun 15, 2011 | 32.54 | 33.37 | 32.19 | 32.41 | 5,140,566 | -2.08(-6.02%) |
Jun 14, 2011 | 34.73 | 34.73 | 34.24 | 34.48 | 1,466,837 | +0.32(+0.93%) |
Jun 13, 2011 | 34.15 | 34.39 | 33.98 | 34.17 | 921,018 | +0.14(+0.43%) |
Jun 10, 2011 | 34.42 | 34.46 | 33.90 | 34.02 | 1,040,521 | -0.51(-1.49%) |
Jun 09, 2011 | 34.40 | 34.75 | 34.07 | 34.53 | 1,861,000 | +0.24(+0.71%) |
Jun 08, 2011 | 34.73 | 34.80 | 34.24 | 34.29 | 1,099,507 | -0.55(-1.59%) |
Jun 07, 2011 | 34.61 | 35.19 | 34.56 | 34.84 | 955,024 | +0.31(+0.90%) |
Jun 06, 2011 | 35.52 | 35.60 | 34.20 | 34.53 | 3,129,805 | -1.90(-5.21%) |
Jun 03, 2011 | 36.29 | 36.75 | 36.23 | 36.43 | 937,464 | -0.78(-2.11%) |
May 24, 2011 | 37.33 | 37.43 | 37.01 | 37.22 | 568,180 | -0.09(-0.25%) |
May 23, 2011 | 37.24 | 37.63 | 37.08 | 37.31 | 533,318 | -0.39(-1.04%) |
May 20, 2011 | 37.69 | 38.09 | 37.40 | 37.70 | 359,072 | +0.01(+0.02%) |
May 19, 2011 | 37.51 | 38.19 | 37.51 | 37.69 | 503,593 | +0.26(+0.68%) |
May 18, 2011 | 37.18 | 37.55 | 36.84 | 37.44 | 837,751 | +0.14(+0.37%) |
May 17, 2011 | 37.85 | 38.06 | 37.23 | 37.30 | 918,059 | -0.62(-1.64%) |
May 16, 2011 | 38.48 | 38.48 | 37.88 | 37.92 | 793,728 | -0.62(-1.62%) |
May 13, 2011 | 38.95 | 39.03 | 38.45 | 38.55 | 644,583 | -0.33(-0.84%) |
May 12, 2011 | 38.74 | 39.35 | 38.57 | 38.88 | 756,611 | +0.02(+0.05%) |
May 11, 2011 | 39.53 | 39.62 | 38.70 | 38.86 | 710,921 | -0.68(-1.71%) |
May 10, 2011 | 38.99 | 39.76 | 38.78 | 39.53 | 874,833 | +0.58(+1.48%) |
May 09, 2011 | 38.04 | 39.09 | 37.94 | 38.95 | 964,328 | +0.93(+2.45%) |
May 06, 2011 | 37.77 | 38.53 | 37.56 | 38.02 | 863,487 | +0.66(+1.77%) |
May 05, 2011 | 37.37 | 38.15 | 37.30 | 37.36 | 691,944 | -0.33(-0.87%) |
May 04, 2011 | 36.81 | 38.19 | 36.57 | 37.69 | 1,361,476 | +0.24(+0.65%) |
May 03, 2011 | 36.81 | 38.36 | 35.75 | 37.45 | 2,749,602 | +0.37(+1.01%) |
May 02, 2011 | 37.06 | 37.18 | 36.99 | 37.07 | 2,607,914 | +0.03(+0.09%) |
Apr 29, 2011 | 37.61 | 37.82 | 36.72 | 37.04 | 1,402,122 | -0.51(-1.35%) |
Apr 28, 2011 | 38.02 | 38.18 | 37.44 | 37.54 | 709,041 | -0.49(-1.28%) |
Apr 27, 2011 | 37.85 | 38.09 | 37.77 | 38.03 | 1,123,679 | +0.21(+0.56%) |
Apr 26, 2011 | 37.69 | 37.94 | 37.64 | 37.82 | 475,128 | +0.20(+0.52%) |
Apr 25, 2011 | 37.54 | 37.73 | 37.50 | 37.62 | 428,619 | -0.08(-0.21%) |
Apr 21, 2011 | 37.43 | 37.87 | 37.22 | 37.70 | 491,059 | +0.48(+1.29%) |
Apr 20, 2011 | 37.64 | 37.73 | 37.16 | 37.22 | 557,857 | +0.00(+0.00%) |
Apr 19, 2011 | 36.97 | 37.62 | 36.95 | 37.22 | 733,451 | +0.28(+0.75%) |
Apr 18, 2011 | 37.17 | 37.20 | 36.68 | 36.95 | 907,736 | -0.69(-1.83%) |
Apr 15, 2011 | 37.24 | 37.86 | 37.04 | 37.64 | 757,197 | +0.53(+1.43%) |
Apr 14, 2011 | 36.95 | 37.13 | 36.36 | 37.10 | 1,148,786 | -0.14(-0.37%) |
Apr 13, 2011 | 38.27 | 38.41 | 37.19 | 37.24 | 952,311 | -0.85(-2.24%) |
Apr 12, 2011 | 38.33 | 38.67 | 37.93 | 38.09 | 539,700 | -0.45(-1.17%) |
Apr 11, 2011 | 38.54 | 38.74 | 38.27 | 38.55 | 434,177 | +0.10(+0.26%) |
Apr 08, 2011 | 38.99 | 39.11 | 38.24 | 38.45 | 368,732 | -0.33(-0.85%) |
Apr 07, 2011 | 39.04 | 39.35 | 38.77 | 38.78 | 448,612 | -0.30(-0.76%) |
Apr 06, 2011 | 39.09 | 39.33 | 38.49 | 39.07 | 580,205 | +0.02(+0.05%) |
Apr 05, 2011 | 38.91 | 39.35 | 38.88 | 39.05 | 949,316 | +0.12(+0.30%) |
Apr 04, 2011 | 38.46 | 39.09 | 38.40 | 38.93 | 868,398 | +0.63(+1.64%) |