Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 36.03 | 36.53 | 36.00 | 36.25 | 396,880 | +0.49(+1.36%) |
Mar 29, 2012 | 35.22 | 35.99 | 35.17 | 35.76 | 384,726 | +0.41(+1.15%) |
Mar 28, 2012 | 35.82 | 35.91 | 34.90 | 35.35 | 264,904 | -0.50(-1.38%) |
Mar 27, 2012 | 36.14 | 36.44 | 35.85 | 35.85 | 334,984 | -0.23(-0.62%) |
Mar 26, 2012 | 35.43 | 36.51 | 35.22 | 36.08 | 655,641 | +1.09(+3.11%) |
Mar 23, 2012 | 34.38 | 35.01 | 34.18 | 34.99 | 267,746 | +0.59(+1.70%) |
Mar 22, 2012 | 34.25 | 34.60 | 34.05 | 34.40 | 228,814 | -0.15(-0.44%) |
Mar 21, 2012 | 34.65 | 34.72 | 34.27 | 34.55 | 165,032 | -0.01(-0.03%) |
Mar 20, 2012 | 34.60 | 34.87 | 34.47 | 34.56 | 199,740 | -0.30(-0.85%) |
Mar 19, 2012 | 34.69 | 35.26 | 34.44 | 34.86 | 219,065 | +0.21(+0.60%) |
Mar 16, 2012 | 34.58 | 34.81 | 34.54 | 34.65 | 450,217 | +0.14(+0.42%) |
Mar 15, 2012 | 34.11 | 34.54 | 33.90 | 34.51 | 292,820 | +0.48(+1.40%) |
Mar 14, 2012 | 34.69 | 34.69 | 33.90 | 34.03 | 284,925 | -0.63(-1.82%) |
Mar 13, 2012 | 34.07 | 34.66 | 33.99 | 34.66 | 269,056 | +0.88(+2.61%) |
Mar 12, 2012 | 33.91 | 34.02 | 33.61 | 33.78 | 266,917 | -0.15(-0.45%) |
Mar 09, 2012 | 33.53 | 34.45 | 33.34 | 33.93 | 329,082 | +0.53(+1.59%) |
Mar 08, 2012 | 33.14 | 33.57 | 32.78 | 33.40 | 243,305 | +0.45(+1.37%) |
Mar 07, 2012 | 32.87 | 33.14 | 32.72 | 32.95 | 232,582 | +0.23(+0.72%) |
Mar 06, 2012 | 33.10 | 33.56 | 32.51 | 32.72 | 304,121 | -0.79(-2.36%) |
Mar 05, 2012 | 33.40 | 33.66 | 33.28 | 33.51 | 198,787 | -0.07(-0.21%) |
Mar 02, 2012 | 34.04 | 34.30 | 33.22 | 33.58 | 264,102 | -0.64(-1.87%) |
Mar 01, 2012 | 33.42 | 34.63 | 33.42 | 34.22 | 472,222 | +0.64(+1.90%) |
Feb 29, 2012 | 33.88 | 34.36 | 33.57 | 33.58 | 465,471 | -0.29(-0.85%) |
Feb 28, 2012 | 33.85 | 34.00 | 33.52 | 33.87 | 341,932 | -0.04(-0.11%) |
Feb 27, 2012 | 33.86 | 34.21 | 33.54 | 33.91 | 223,918 | -0.16(-0.48%) |
Feb 24, 2012 | 34.26 | 34.47 | 34.02 | 34.07 | 260,024 | -0.23(-0.68%) |
Feb 23, 2012 | 34.00 | 34.45 | 33.78 | 34.30 | 217,704 | +0.42(+1.25%) |
Feb 22, 2012 | 33.90 | 34.28 | 33.79 | 33.88 | 214,506 | -0.05(-0.16%) |
Feb 21, 2012 | 34.11 | 34.31 | 33.79 | 33.93 | 220,790 | -0.21(-0.61%) |
Feb 17, 2012 | 34.38 | 34.59 | 34.10 | 34.14 | 217,459 | -0.25(-0.73%) |
Feb 16, 2012 | 33.81 | 34.42 | 33.76 | 34.39 | 357,262 | +0.53(+1.57%) |
Feb 15, 2012 | 33.97 | 34.21 | 33.63 | 33.86 | 402,270 | +0.05(+0.16%) |
Feb 14, 2012 | 33.64 | 33.98 | 33.51 | 33.81 | 258,275 | -0.14(-0.42%) |
Feb 13, 2012 | 33.94 | 34.30 | 33.62 | 33.95 | 219,137 | +0.32(+0.96%) |
Feb 10, 2012 | 33.28 | 33.70 | 33.16 | 33.63 | 283,664 | -0.03(-0.08%) |
Feb 09, 2012 | 33.75 | 34.00 | 33.32 | 33.65 | 297,572 | -0.03(-0.08%) |
Feb 08, 2012 | 33.80 | 34.01 | 33.19 | 33.68 | 368,429 | -0.14(-0.43%) |
Feb 07, 2012 | 34.16 | 34.33 | 33.75 | 33.82 | 435,578 | -0.48(-1.39%) |
Feb 06, 2012 | 34.10 | 34.45 | 34.09 | 34.30 | 360,218 | -0.15(-0.44%) |
Feb 03, 2012 | 34.59 | 34.62 | 34.17 | 34.45 | 584,176 | +0.16(+0.47%) |
Feb 02, 2012 | 34.55 | 34.65 | 34.17 | 34.29 | 338,039 | -0.15(-0.44%) |
Feb 01, 2012 | 34.12 | 34.99 | 34.12 | 34.44 | 1,081,823 | +0.96(+2.87%) |
Jan 31, 2012 | 33.95 | 34.02 | 33.27 | 33.48 | 648,311 | -0.30(-0.88%) |
Jan 30, 2012 | 33.98 | 34.24 | 33.73 | 33.78 | 330,212 | -0.55(-1.60%) |
Jan 27, 2012 | 34.09 | 34.50 | 34.04 | 34.33 | 517,798 | +0.18(+0.53%) |
Jan 26, 2012 | 34.95 | 35.21 | 34.00 | 34.15 | 384,026 | -0.49(-1.40%) |
Jan 25, 2012 | 35.05 | 35.53 | 34.54 | 34.63 | 403,161 | -0.36(-1.03%) |
Jan 24, 2012 | 34.68 | 35.37 | 34.26 | 34.99 | 516,960 | +0.22(+0.65%) |
Jan 23, 2012 | 34.28 | 34.95 | 34.16 | 34.77 | 323,250 | +0.42(+1.23%) |
Jan 20, 2012 | 33.20 | 34.47 | 33.11 | 34.35 | 279,908 | +1.05(+3.16%) |
Jan 19, 2012 | 32.77 | 33.34 | 32.72 | 33.29 | 458,452 | +0.58(+1.76%) |
Jan 18, 2012 | 32.72 | 32.84 | 32.38 | 32.72 | 598,732 | -0.32(-0.98%) |
Jan 17, 2012 | 32.93 | 33.25 | 32.75 | 33.04 | 284,052 | +0.31(+0.93%) |
Jan 13, 2012 | 32.48 | 32.87 | 32.16 | 32.74 | 257,932 | -0.09(-0.27%) |
Jan 12, 2012 | 32.68 | 32.93 | 32.24 | 32.83 | 132,481 | +0.31(+0.97%) |
Jan 11, 2012 | 32.33 | 32.69 | 32.33 | 32.51 | 153,050 | +0.10(+0.31%) |
Jan 10, 2012 | 32.75 | 32.88 | 32.35 | 32.41 | 291,496 | +0.18(+0.56%) |
Jan 09, 2012 | 32.21 | 32.48 | 31.95 | 32.23 | 265,691 | +0.11(+0.34%) |
Jan 06, 2012 | 31.75 | 32.43 | 31.27 | 32.12 | 308,368 | +0.48(+1.51%) |
Jan 05, 2012 | 31.50 | 31.71 | 31.20 | 31.65 | 481,032 | +0.07(+0.23%) |
Jan 04, 2012 | 32.16 | 32.17 | 31.38 | 31.58 | 415,532 | -0.47(-1.46%) |
Dec 30, 2011 | 32.29 | 32.48 | 32.03 | 32.04 | 183,100 | -0.24(-0.75%) |
Dec 29, 2011 | 31.86 | 32.42 | 31.80 | 32.29 | 131,624 | +0.48(+1.50%) |
Dec 28, 2011 | 32.23 | 32.28 | 31.56 | 31.81 | 254,117 | -0.54(-1.67%) |
Dec 27, 2011 | 31.83 | 32.50 | 31.72 | 32.35 | 115,092 | +0.46(+1.44%) |
Dec 23, 2011 | 31.93 | 31.98 | 31.68 | 31.89 | 114,307 | +0.58(+1.87%) |
Dec 21, 2011 | 31.56 | 31.68 | 30.75 | 31.31 | 514,206 | -0.41(-1.30%) |
Dec 20, 2011 | 30.39 | 31.76 | 30.39 | 31.72 | 367,040 | +1.76(+5.88%) |
Dec 19, 2011 | 30.45 | 30.90 | 29.84 | 29.96 | 434,155 | -0.55(-1.80%) |
Dec 16, 2011 | 30.68 | 31.41 | 30.39 | 30.51 | 1,079,794 | +0.00(+0.00%) |
Dec 15, 2011 | 30.55 | 30.69 | 29.92 | 30.51 | 323,541 | +0.45(+1.50%) |
Dec 14, 2011 | 30.67 | 30.83 | 29.98 | 30.06 | 326,602 | -0.80(-2.59%) |
Dec 13, 2011 | 31.97 | 32.32 | 30.72 | 30.86 | 1,116,012 | -0.82(-2.58%) |
Dec 12, 2011 | 31.59 | 31.78 | 31.21 | 31.68 | 360,224 | -0.43(-1.34%) |
Dec 09, 2011 | 30.87 | 32.25 | 30.78 | 32.11 | 605,776 | +1.30(+4.23%) |
Dec 08, 2011 | 31.36 | 31.69 | 30.61 | 30.80 | 480,432 | -0.96(-3.03%) |
Dec 07, 2011 | 31.35 | 31.98 | 30.92 | 31.77 | 441,083 | +0.11(+0.34%) |
Dec 06, 2011 | 31.57 | 31.97 | 31.40 | 31.66 | 394,993 | +0.03(+0.09%) |
Dec 05, 2011 | 31.23 | 32.03 | 31.02 | 31.63 | 385,838 | +0.85(+2.78%) |
Dec 02, 2011 | 31.05 | 31.46 | 30.71 | 30.78 | 355,367 | +0.06(+0.21%) |
Dec 01, 2011 | 30.82 | 31.23 | 30.54 | 30.71 | 481,056 | -0.27(-0.87%) |
Nov 30, 2011 | 31.23 | 31.23 | 30.68 | 30.98 | 892,440 | +1.02(+3.42%) |
Nov 29, 2011 | 30.18 | 30.30 | 29.65 | 29.96 | 271,945 | -0.20(-0.66%) |
Nov 28, 2011 | 29.98 | 30.34 | 29.74 | 30.16 | 324,382 | +1.24(+4.29%) |
Nov 25, 2011 | 28.83 | 29.50 | 28.79 | 28.92 | 175,014 | +0.04(+0.12%) |
Nov 23, 2011 | 29.57 | 29.57 | 28.64 | 28.88 | 440,223 | -0.93(-3.14%) |
Nov 22, 2011 | 30.14 | 30.31 | 29.49 | 29.81 | 277,525 | -0.43(-1.43%) |
Nov 21, 2011 | 30.24 | 30.58 | 29.74 | 30.25 | 408,407 | -0.67(-2.18%) |
Nov 18, 2011 | 30.72 | 31.14 | 30.38 | 30.92 | 440,516 | +0.33(+1.09%) |
Nov 17, 2011 | 30.56 | 31.15 | 30.24 | 30.59 | 502,507 | +0.12(+0.38%) |
Nov 16, 2011 | 30.80 | 31.32 | 30.39 | 30.47 | 894,899 | -0.75(-2.39%) |
Nov 15, 2011 | 30.16 | 31.40 | 30.16 | 31.22 | 418,427 | +0.91(+2.99%) |
Nov 14, 2011 | 30.63 | 31.06 | 30.08 | 30.31 | 377,244 | -0.50(-1.63%) |
Nov 11, 2011 | 30.35 | 30.93 | 30.11 | 30.81 | 546,600 | +0.84(+2.82%) |
Nov 10, 2011 | 29.52 | 30.06 | 28.87 | 29.97 | 648,311 | +0.89(+3.06%) |
Nov 09, 2011 | 29.66 | 29.88 | 29.04 | 29.08 | 468,921 | -1.49(-4.87%) |
Nov 08, 2011 | 30.16 | 30.67 | 29.48 | 30.57 | 536,913 | +0.57(+1.89%) |
Nov 07, 2011 | 29.62 | 30.10 | 29.04 | 30.00 | 333,594 | +0.27(+0.91%) |
Nov 04, 2011 | 29.71 | 29.87 | 29.29 | 29.74 | 340,066 | -0.40(-1.31%) |
Nov 03, 2011 | 30.16 | 30.26 | 29.41 | 30.13 | 626,897 | +0.39(+1.30%) |
Nov 02, 2011 | 30.29 | 30.30 | 28.67 | 29.74 | 1,187,215 | +1.03(+3.60%) |
Nov 01, 2011 | 28.86 | 29.69 | 27.87 | 28.71 | 1,177,416 | -1.28(-4.28%) |
Oct 31, 2011 | 30.34 | 30.73 | 29.94 | 30.00 | 480,370 | -0.92(-2.99%) |
Oct 28, 2011 | 30.48 | 31.32 | 30.48 | 30.92 | 450,312 | +0.43(+1.41%) |
Oct 27, 2011 | 29.65 | 30.78 | 29.56 | 30.49 | 684,828 | +1.83(+6.39%) |
Oct 26, 2011 | 28.71 | 28.77 | 27.66 | 28.66 | 673,563 | +0.56(+1.98%) |
Oct 25, 2011 | 29.05 | 29.26 | 28.04 | 28.10 | 397,778 | -1.23(-4.19%) |
Oct 24, 2011 | 28.72 | 29.43 | 28.64 | 29.33 | 486,647 | +0.69(+2.41%) |
Oct 21, 2011 | 28.47 | 28.97 | 28.02 | 28.64 | 419,362 | +0.63(+2.24%) |
Oct 20, 2011 | 28.20 | 28.45 | 27.39 | 28.01 | 491,972 | -0.18(-0.64%) |
Oct 19, 2011 | 28.60 | 28.80 | 28.06 | 28.19 | 361,805 | -0.52(-1.81%) |
Oct 18, 2011 | 27.95 | 28.86 | 27.58 | 28.71 | 432,177 | +0.85(+3.06%) |
Oct 17, 2011 | 28.94 | 29.10 | 27.65 | 27.86 | 510,754 | -1.36(-4.64%) |
Oct 14, 2011 | 29.13 | 29.30 | 28.57 | 29.21 | 280,534 | +0.48(+1.69%) |
Oct 13, 2011 | 28.56 | 28.88 | 28.51 | 28.73 | 377,790 | -0.03(-0.09%) |
Oct 12, 2011 | 28.68 | 29.08 | 28.65 | 28.76 | 571,819 | +0.40(+1.42%) |
Oct 11, 2011 | 28.08 | 28.48 | 28.00 | 28.35 | 417,742 | +0.11(+0.38%) |
Oct 10, 2011 | 27.81 | 28.65 | 27.66 | 28.25 | 547,755 | +1.04(+3.83%) |
Oct 07, 2011 | 27.83 | 27.86 | 26.85 | 27.20 | 431,912 | -0.59(-2.13%) |
Oct 06, 2011 | 27.15 | 27.82 | 27.14 | 27.80 | 431,867 | +1.14(+4.28%) |
Oct 05, 2011 | 26.47 | 26.97 | 26.01 | 26.66 | 732,277 | +0.12(+0.44%) |
Oct 04, 2011 | 24.39 | 26.75 | 24.35 | 26.54 | 1,076,931 | +1.89(+7.69%) |
Oct 03, 2011 | 25.34 | 25.79 | 24.48 | 24.64 | 665,795 | -0.90(-3.51%) |
Sep 30, 2011 | 25.94 | 26.45 | 25.52 | 25.54 | 520,778 | -0.83(-3.17%) |
Sep 29, 2011 | 26.86 | 27.07 | 25.69 | 26.38 | 406,591 | +0.17(+0.65%) |
Sep 28, 2011 | 27.52 | 27.69 | 26.18 | 26.21 | 800,315 | -1.39(-5.04%) |
Sep 27, 2011 | 27.15 | 28.08 | 27.09 | 27.60 | 713,281 | +1.13(+4.27%) |
Sep 26, 2011 | 26.42 | 26.54 | 25.69 | 26.47 | 379,072 | +0.31(+1.17%) |
Sep 23, 2011 | 25.77 | 26.36 | 25.75 | 26.16 | 391,769 | +0.31(+1.18%) |
Sep 22, 2011 | 25.50 | 26.05 | 25.31 | 25.86 | 865,117 | -0.56(-2.11%) |
Sep 21, 2011 | 27.08 | 27.39 | 26.36 | 26.41 | 519,161 | -0.65(-2.39%) |
Sep 20, 2011 | 27.73 | 27.88 | 27.04 | 27.06 | 525,707 | -0.53(-1.92%) |
Sep 19, 2011 | 27.36 | 27.91 | 26.88 | 27.59 | 412,126 | -0.33(-1.19%) |
Sep 16, 2011 | 28.33 | 28.41 | 27.44 | 27.92 | 777,678 | -0.31(-1.08%) |
Sep 15, 2011 | 28.64 | 28.73 | 27.78 | 28.23 | 277,030 | +0.35(+1.26%) |
Sep 14, 2011 | 27.57 | 28.25 | 26.93 | 27.88 | 418,173 | +0.61(+2.24%) |
Sep 13, 2011 | 26.67 | 27.64 | 26.51 | 27.27 | 479,503 | +0.71(+2.67%) |
Sep 12, 2011 | 25.54 | 26.58 | 25.52 | 26.56 | 414,762 | +0.54(+2.07%) |
Sep 09, 2011 | 26.99 | 27.14 | 25.78 | 26.02 | 841,043 | -1.23(-4.51%) |
Sep 08, 2011 | 27.72 | 28.41 | 27.15 | 27.25 | 735,003 | -0.45(-1.62%) |
Sep 07, 2011 | 27.01 | 27.76 | 26.88 | 27.70 | 551,114 | +1.12(+4.22%) |
Sep 06, 2011 | 25.95 | 26.70 | 25.63 | 26.58 | 598,871 | -0.24(-0.90%) |
Sep 02, 2011 | 27.47 | 27.63 | 26.66 | 26.82 | 619,717 | -1.24(-4.42%) |
Sep 01, 2011 | 28.72 | 28.88 | 27.79 | 28.06 | 621,679 | -0.72(-2.50%) |
Aug 31, 2011 | 29.29 | 29.59 | 28.59 | 28.77 | 664,843 | -0.25(-0.87%) |
Aug 30, 2011 | 28.76 | 29.28 | 28.56 | 29.03 | 529,327 | +0.13(+0.47%) |
Aug 29, 2011 | 28.48 | 28.99 | 28.41 | 28.89 | 535,846 | +0.83(+2.98%) |
Aug 26, 2011 | 27.07 | 28.35 | 26.62 | 28.06 | 457,697 | +0.82(+3.00%) |
Aug 25, 2011 | 29.34 | 29.47 | 26.92 | 27.24 | 908,246 | -1.75(-6.04%) |
Aug 24, 2011 | 29.32 | 29.45 | 28.30 | 28.99 | 695,392 | -0.32(-1.10%) |
Aug 23, 2011 | 27.60 | 29.34 | 27.24 | 29.31 | 686,421 | +1.85(+6.73%) |
Aug 22, 2011 | 28.38 | 28.54 | 27.11 | 27.46 | 572,954 | -0.19(-0.68%) |
Aug 19, 2011 | 27.27 | 28.48 | 27.27 | 27.65 | 514,239 | -0.24(-0.87%) |
Aug 18, 2011 | 29.27 | 29.39 | 27.67 | 27.89 | 857,704 | -2.51(-8.27%) |
Aug 17, 2011 | 30.10 | 30.62 | 29.91 | 30.41 | 738,262 | +0.42(+1.41%) |
Aug 16, 2011 | 29.83 | 30.26 | 29.51 | 29.99 | 544,821 | -0.30(-0.98%) |
Aug 15, 2011 | 29.05 | 30.28 | 29.05 | 30.28 | 629,627 | +1.24(+4.26%) |
Aug 12, 2011 | 29.23 | 29.42 | 28.50 | 29.05 | 594,163 | +0.13(+0.46%) |
Aug 11, 2011 | 27.82 | 29.31 | 27.75 | 28.91 | 1,012,830 | +1.18(+4.27%) |
Aug 10, 2011 | 28.27 | 28.69 | 27.69 | 27.73 | 954,393 | -1.65(-5.61%) |
Aug 09, 2011 | 29.55 | 29.45 | 27.14 | 29.38 | 1,387,531 | +1.02(+3.60%) |
Aug 08, 2011 | 29.55 | 30.29 | 28.36 | 28.36 | 1,321,772 | -2.14(-7.03%) |
Aug 05, 2011 | 31.51 | 31.55 | 29.30 | 30.50 | 1,114,361 | -0.61(-1.96%) |
Aug 04, 2011 | 32.00 | 32.17 | 31.09 | 31.11 | 1,053,540 | -1.57(-4.80%) |
Aug 03, 2011 | 31.27 | 32.74 | 31.09 | 32.68 | 826,028 | +1.44(+4.62%) |
Aug 02, 2011 | 31.56 | 32.96 | 31.13 | 31.23 | 913,359 | +0.28(+0.90%) |
Aug 01, 2011 | 31.16 | 31.26 | 30.36 | 30.95 | 681,274 | +0.25(+0.82%) |
Jul 29, 2011 | 30.74 | 31.27 | 30.47 | 30.70 | 347,779 | -0.47(-1.50%) |
Jul 28, 2011 | 31.48 | 31.80 | 31.13 | 31.17 | 321,552 | -0.28(-0.88%) |
Jul 27, 2011 | 31.99 | 31.99 | 31.23 | 31.45 | 394,741 | -0.78(-2.42%) |
Jul 26, 2011 | 32.74 | 32.74 | 32.20 | 32.23 | 207,344 | -0.55(-1.67%) |
Jul 25, 2011 | 32.38 | 33.08 | 32.30 | 32.77 | 306,100 | -0.16(-0.49%) |
Jul 22, 2011 | 32.83 | 32.99 | 32.83 | 32.94 | 138,954 | +0.13(+0.41%) |
Jul 21, 2011 | 32.53 | 33.02 | 32.29 | 32.80 | 219,829 | +0.33(+1.02%) |
Jul 20, 2011 | 32.50 | 32.54 | 32.01 | 32.47 | 177,331 | +0.03(+0.08%) |
Jul 19, 2011 | 32.21 | 32.56 | 32.21 | 32.44 | 216,592 | +0.56(+1.74%) |
Jul 18, 2011 | 32.12 | 32.34 | 31.59 | 31.89 | 315,241 | -0.41(-1.28%) |
Jul 15, 2011 | 32.39 | 32.39 | 31.89 | 32.30 | 418,563 | +0.28(+0.87%) |
Jul 14, 2011 | 32.86 | 32.91 | 31.84 | 32.02 | 320,510 | -0.83(-2.54%) |
Jul 13, 2011 | 33.22 | 33.52 | 32.72 | 32.86 | 442,937 | -0.13(-0.38%) |
Jul 12, 2011 | 33.04 | 33.33 | 32.93 | 32.98 | 356,049 | -0.17(-0.51%) |
Jul 11, 2011 | 33.90 | 33.94 | 33.00 | 33.15 | 637,018 | -1.15(-3.35%) |
Jul 08, 2011 | 33.83 | 34.33 | 33.82 | 34.30 | 322,385 | +0.00(+0.00%) |
Jul 07, 2011 | 33.91 | 34.85 | 33.77 | 34.30 | 485,236 | +0.70(+2.08%) |
Jul 06, 2011 | 33.17 | 33.63 | 32.96 | 33.60 | 269,948 | +0.40(+1.22%) |
Jul 05, 2011 | 33.24 | 33.28 | 32.92 | 33.20 | 270,027 | -0.03(-0.08%) |
Jul 01, 2011 | 32.77 | 33.32 | 32.37 | 33.22 | 274,664 | +0.48(+1.45%) |
Jun 30, 2011 | 32.87 | 33.08 | 32.64 | 32.75 | 272,156 | +0.07(+0.22%) |
Jun 29, 2011 | 32.58 | 32.82 | 32.45 | 32.68 | 277,384 | +0.20(+0.61%) |
Jun 28, 2011 | 31.60 | 32.56 | 31.51 | 32.48 | 277,802 | +1.01(+3.22%) |
Jun 27, 2011 | 31.28 | 31.63 | 31.22 | 31.47 | 351,111 | +0.19(+0.60%) |
Jun 24, 2011 | 31.52 | 31.58 | 31.00 | 31.28 | 887,299 | -0.14(-0.46%) |
Jun 23, 2011 | 30.97 | 31.56 | 30.53 | 31.42 | 645,132 | +0.04(+0.14%) |
Jun 22, 2011 | 31.46 | 31.74 | 31.35 | 31.38 | 321,873 | -0.21(-0.65%) |
Jun 21, 2011 | 31.48 | 31.76 | 31.30 | 31.58 | 582,545 | +0.35(+1.12%) |
Jun 20, 2011 | 31.05 | 31.23 | 31.04 | 31.23 | 439,702 | +0.24(+0.78%) |
Jun 17, 2011 | 31.30 | 31.39 | 30.87 | 30.99 | 724,247 | -0.02(-0.06%) |
Jun 16, 2011 | 31.00 | 31.29 | 30.58 | 31.01 | 357,847 | +0.04(+0.12%) |
Jun 15, 2011 | 31.27 | 31.55 | 30.89 | 30.97 | 407,207 | -0.74(-2.32%) |
Jun 14, 2011 | 31.76 | 32.00 | 31.43 | 31.71 | 354,133 | +0.49(+1.58%) |
Jun 13, 2011 | 31.10 | 31.56 | 30.95 | 31.21 | 440,977 | +0.22(+0.69%) |
Jun 10, 2011 | 31.20 | 31.36 | 30.95 | 31.00 | 616,064 | -0.40(-1.28%) |
Jun 09, 2011 | 31.15 | 31.61 | 31.01 | 31.40 | 569,416 | +0.30(+0.95%) |
Jun 08, 2011 | 31.31 | 31.45 | 31.04 | 31.11 | 606,962 | -0.33(-1.06%) |
Jun 07, 2011 | 31.56 | 31.82 | 31.31 | 31.44 | 363,726 | +0.16(+0.52%) |
Jun 06, 2011 | 31.55 | 31.83 | 31.25 | 31.28 | 374,752 | -0.23(-0.74%) |
Jun 03, 2011 | 31.51 | 31.75 | 31.31 | 31.51 | 531,035 | -0.03(-0.09%) |
May 24, 2011 | 31.68 | 31.81 | 31.34 | 31.54 | 505,298 | +0.02(+0.06%) |
May 23, 2011 | 31.48 | 31.76 | 31.20 | 31.52 | 528,090 | -0.76(-2.36%) |
May 20, 2011 | 32.54 | 32.82 | 31.94 | 32.28 | 511,154 | -0.41(-1.26%) |
May 19, 2011 | 32.94 | 32.94 | 32.23 | 32.69 | 502,641 | +0.14(+0.44%) |
May 18, 2011 | 32.63 | 32.80 | 32.41 | 32.55 | 612,352 | -0.12(-0.36%) |
May 17, 2011 | 32.58 | 32.89 | 32.25 | 32.67 | 369,142 | -0.09(-0.27%) |
May 16, 2011 | 32.93 | 33.55 | 32.76 | 32.76 | 528,300 | -0.40(-1.22%) |
May 13, 2011 | 33.76 | 34.07 | 33.11 | 33.16 | 660,393 | -0.63(-1.85%) |
May 12, 2011 | 33.70 | 34.13 | 33.34 | 33.79 | 678,650 | -0.11(-0.32%) |
May 11, 2011 | 34.48 | 34.91 | 33.83 | 33.89 | 826,072 | -0.90(-2.60%) |
May 10, 2011 | 34.05 | 35.12 | 33.77 | 34.80 | 845,740 | +1.17(+3.49%) |
May 09, 2011 | 32.88 | 33.88 | 32.86 | 33.63 | 886,686 | +0.80(+2.43%) |
May 06, 2011 | 32.58 | 32.99 | 32.37 | 32.83 | 824,930 | +0.58(+1.80%) |
May 05, 2011 | 30.82 | 32.86 | 30.81 | 32.25 | 781,219 | +1.24(+4.01%) |
May 04, 2011 | 29.43 | 31.49 | 29.43 | 31.00 | 2,637,552 | -0.92(-2.89%) |
May 03, 2011 | 32.51 | 33.01 | 31.45 | 31.92 | 1,291,383 | -0.66(-2.03%) |
May 02, 2011 | 32.85 | 32.86 | 32.59 | 32.59 | 629,224 | -0.60(-1.81%) |
Apr 29, 2011 | 32.60 | 33.45 | 32.34 | 33.19 | 473,522 | +0.64(+1.95%) |
Apr 28, 2011 | 32.26 | 32.65 | 32.15 | 32.55 | 290,521 | +0.18(+0.55%) |
Apr 27, 2011 | 31.94 | 32.41 | 31.82 | 32.37 | 319,406 | +0.40(+1.26%) |
Apr 26, 2011 | 31.01 | 32.06 | 31.01 | 31.97 | 529,327 | +0.99(+3.21%) |
Apr 25, 2011 | 31.23 | 31.32 | 30.88 | 30.98 | 303,257 | +0.05(+0.17%) |
Apr 21, 2011 | 31.11 | 31.15 | 30.76 | 30.92 | 216,079 | +0.00(+0.00%) |
Apr 20, 2011 | 30.58 | 30.92 | 30.55 | 30.92 | 352,896 | +0.92(+3.07%) |
Apr 19, 2011 | 30.49 | 30.56 | 29.80 | 30.00 | 334,292 | -0.32(-1.06%) |
Apr 18, 2011 | 30.67 | 30.77 | 29.94 | 30.32 | 341,690 | -0.89(-2.84%) |
Apr 15, 2011 | 31.11 | 31.35 | 30.96 | 31.21 | 351,937 | +0.02(+0.06%) |
Apr 14, 2011 | 30.98 | 31.31 | 30.83 | 31.19 | 253,971 | -0.13(-0.40%) |
Apr 13, 2011 | 31.48 | 31.69 | 30.96 | 31.32 | 380,935 | +0.10(+0.32%) |
Apr 12, 2011 | 31.51 | 31.91 | 31.21 | 31.22 | 356,730 | -0.40(-1.27%) |
Apr 11, 2011 | 32.05 | 32.30 | 31.53 | 31.62 | 169,091 | -0.33(-1.04%) |
Apr 08, 2011 | 32.86 | 32.92 | 31.80 | 31.95 | 283,507 | -0.64(-1.98%) |
Apr 07, 2011 | 33.01 | 33.15 | 32.58 | 32.60 | 175,811 | -0.42(-1.27%) |
Apr 06, 2011 | 32.97 | 33.11 | 32.58 | 33.02 | 326,069 | +0.30(+0.90%) |
Apr 05, 2011 | 32.60 | 32.97 | 32.40 | 32.72 | 288,534 | +0.11(+0.33%) |
Apr 04, 2011 | 32.70 | 32.93 | 32.23 | 32.61 | 310,074 | -0.15(-0.46%) |