Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 33.56 | 33.82 | 33.32 | 33.71 | 367,699 | +0.23(+0.70%) |
Jan 30, 2012 | 33.10 | 33.51 | 32.89 | 33.47 | 470,498 | +0.12(+0.36%) |
Jan 27, 2012 | 33.35 | 33.55 | 33.14 | 33.35 | 331,395 | -0.16(-0.48%) |
Jan 26, 2012 | 33.77 | 33.85 | 33.31 | 33.51 | 395,364 | -0.23(-0.69%) |
Jan 25, 2012 | 33.43 | 33.77 | 33.21 | 33.75 | 460,898 | +0.21(+0.62%) |
Jan 24, 2012 | 32.88 | 33.72 | 32.71 | 33.54 | 596,475 | +0.65(+1.98%) |
Jan 23, 2012 | 32.77 | 33.03 | 32.60 | 32.89 | 430,951 | +0.07(+0.22%) |
Jan 20, 2012 | 33.25 | 33.50 | 32.75 | 32.81 | 415,247 | -0.55(-1.64%) |
Jan 19, 2012 | 33.39 | 33.50 | 33.09 | 33.36 | 371,774 | +0.02(+0.07%) |
Jan 18, 2012 | 32.74 | 33.34 | 32.48 | 33.34 | 557,873 | +0.59(+1.79%) |
Jan 17, 2012 | 32.65 | 33.01 | 32.61 | 32.75 | 710,104 | +0.17(+0.52%) |
Jan 13, 2012 | 32.32 | 33.18 | 32.28 | 32.58 | 10,503,182 | -0.06(-0.20%) |
Jan 12, 2012 | 32.72 | 32.84 | 32.30 | 32.65 | 1,059,080 | -0.23(-0.71%) |
Jan 11, 2012 | 33.22 | 33.44 | 32.86 | 32.88 | 787,899 | -0.52(-1.56%) |
Jan 10, 2012 | 33.06 | 33.65 | 33.06 | 33.40 | 754,853 | +0.93(+2.87%) |
Jan 09, 2012 | 32.60 | 32.69 | 32.24 | 32.47 | 639,589 | -0.13(-0.39%) |
Jan 06, 2012 | 32.59 | 32.67 | 32.16 | 32.60 | 396,456 | -0.04(-0.12%) |
Jan 05, 2012 | 31.70 | 32.65 | 31.09 | 32.64 | 866,373 | +0.38(+1.17%) |
Jan 04, 2012 | 31.59 | 32.49 | 31.50 | 32.26 | 418,660 | +0.25(+0.78%) |
Dec 30, 2011 | 32.05 | 32.24 | 31.97 | 32.01 | 299,305 | +0.04(+0.13%) |
Dec 29, 2011 | 31.79 | 32.05 | 31.72 | 31.97 | 246,989 | +0.28(+0.89%) |
Dec 28, 2011 | 31.96 | 32.16 | 31.67 | 31.69 | 322,387 | -0.23(-0.71%) |
Dec 27, 2011 | 31.31 | 32.05 | 31.31 | 31.91 | 474,105 | +0.55(+1.77%) |
Dec 23, 2011 | 31.36 | 31.38 | 31.08 | 31.36 | 654,833 | +0.02(+0.08%) |
Dec 21, 2011 | 31.34 | 31.50 | 31.04 | 31.34 | 682,258 | -0.01(-0.03%) |
Dec 20, 2011 | 31.42 | 31.73 | 31.24 | 31.34 | 574,262 | +0.31(+1.01%) |
Dec 19, 2011 | 31.66 | 32.22 | 30.97 | 31.03 | 376,252 | -0.49(-1.56%) |
Dec 16, 2011 | 32.08 | 32.21 | 31.32 | 31.52 | 764,928 | -0.36(-1.13%) |
Dec 15, 2011 | 31.56 | 32.00 | 31.28 | 31.88 | 422,421 | +0.68(+2.19%) |
Dec 14, 2011 | 31.54 | 31.61 | 31.03 | 31.20 | 656,734 | -0.35(-1.12%) |
Dec 13, 2011 | 32.84 | 33.13 | 31.46 | 31.55 | 819,563 | -1.09(-3.33%) |
Dec 12, 2011 | 32.34 | 32.94 | 32.13 | 32.64 | 670,482 | -0.05(-0.15%) |
Dec 09, 2011 | 32.38 | 32.86 | 32.20 | 32.69 | 602,278 | +0.35(+1.09%) |
Dec 08, 2011 | 32.31 | 32.61 | 32.12 | 32.33 | 859,526 | -0.18(-0.54%) |
Dec 07, 2011 | 32.55 | 32.69 | 32.09 | 32.51 | 1,501,519 | -0.15(-0.47%) |
Dec 06, 2011 | 32.97 | 33.53 | 32.62 | 32.66 | 1,968,901 | +0.37(+1.15%) |
Dec 05, 2011 | 32.35 | 32.36 | 32.08 | 32.29 | 716,245 | +0.34(+1.06%) |
Dec 02, 2011 | 32.03 | 32.29 | 31.85 | 31.95 | 659,475 | +0.03(+0.10%) |
Dec 01, 2011 | 32.40 | 32.40 | 31.23 | 31.92 | 811,792 | -0.06(-0.18%) |
Nov 30, 2011 | 32.24 | 32.24 | 31.53 | 31.98 | 1,114,109 | +0.67(+2.13%) |
Nov 29, 2011 | 31.02 | 31.56 | 30.82 | 31.31 | 673,493 | +0.24(+0.78%) |
Nov 28, 2011 | 30.68 | 31.51 | 30.53 | 31.07 | 1,049,514 | +1.29(+4.32%) |
Nov 25, 2011 | 29.88 | 30.21 | 29.78 | 29.78 | 245,349 | -0.24(-0.80%) |
Nov 23, 2011 | 29.82 | 30.17 | 29.69 | 30.02 | 981,141 | -0.13(-0.43%) |
Nov 22, 2011 | 30.39 | 30.47 | 29.96 | 30.15 | 423,454 | -0.35(-1.13%) |
Nov 21, 2011 | 29.86 | 30.70 | 29.84 | 30.50 | 638,381 | +0.02(+0.08%) |
Nov 18, 2011 | 30.41 | 30.66 | 29.83 | 30.47 | 715,020 | +0.06(+0.19%) |
Nov 17, 2011 | 30.51 | 30.77 | 30.10 | 30.42 | 1,352,709 | +0.21(+0.69%) |
Nov 16, 2011 | 29.87 | 30.29 | 29.66 | 30.21 | 962,370 | -0.02(-0.08%) |
Nov 15, 2011 | 29.73 | 30.47 | 29.41 | 30.23 | 536,643 | +0.26(+0.86%) |
Nov 14, 2011 | 30.01 | 30.26 | 29.66 | 29.98 | 458,221 | -0.18(-0.59%) |
Nov 11, 2011 | 29.33 | 30.57 | 29.25 | 30.15 | 1,146,662 | +1.20(+4.14%) |
Nov 10, 2011 | 29.23 | 29.35 | 28.63 | 28.95 | 872,082 | +0.12(+0.42%) |
Nov 09, 2011 | 29.30 | 29.57 | 28.79 | 28.83 | 562,599 | -1.24(-4.12%) |
Nov 08, 2011 | 30.08 | 30.17 | 29.45 | 30.07 | 565,122 | +0.30(+1.00%) |
Nov 07, 2011 | 29.68 | 29.87 | 29.21 | 29.77 | 584,067 | -0.04(-0.13%) |
Nov 04, 2011 | 30.18 | 30.32 | 29.55 | 29.82 | 798,482 | -0.70(-2.29%) |
Nov 03, 2011 | 30.63 | 30.94 | 29.69 | 30.51 | 705,878 | +0.17(+0.56%) |
Nov 02, 2011 | 30.51 | 31.01 | 29.66 | 30.35 | 1,236,971 | +0.67(+2.25%) |
Nov 01, 2011 | 29.54 | 30.55 | 29.22 | 29.68 | 1,249,404 | -0.95(-3.10%) |
Oct 31, 2011 | 31.13 | 31.55 | 30.60 | 30.63 | 1,473,233 | -1.42(-4.44%) |
Oct 28, 2011 | 31.70 | 32.29 | 30.76 | 32.05 | 861,136 | +0.34(+1.06%) |
Oct 27, 2011 | 30.25 | 31.97 | 29.79 | 31.71 | 2,996,615 | +3.25(+11.41%) |
Oct 26, 2011 | 28.83 | 28.91 | 27.74 | 28.46 | 1,003,839 | -0.05(-0.17%) |
Oct 25, 2011 | 28.76 | 28.95 | 28.47 | 28.51 | 798,542 | -0.27(-0.92%) |
Oct 24, 2011 | 28.14 | 28.82 | 28.06 | 28.78 | 943,610 | +0.79(+2.82%) |
Oct 21, 2011 | 28.03 | 28.13 | 27.69 | 27.99 | 630,320 | +0.53(+1.93%) |
Oct 20, 2011 | 27.56 | 27.70 | 26.97 | 27.46 | 692,708 | +0.02(+0.09%) |
Oct 19, 2011 | 27.93 | 28.21 | 27.37 | 27.44 | 756,169 | -0.44(-1.59%) |
Oct 18, 2011 | 28.01 | 28.30 | 27.23 | 27.88 | 758,011 | -0.15(-0.55%) |
Oct 17, 2011 | 27.89 | 28.22 | 27.69 | 28.03 | 1,109,939 | -0.11(-0.40%) |
Oct 14, 2011 | 28.14 | 28.19 | 27.75 | 28.14 | 592,372 | +0.32(+1.16%) |
Oct 13, 2011 | 27.46 | 28.13 | 27.44 | 27.82 | 526,658 | +0.19(+0.70%) |
Oct 12, 2011 | 27.80 | 27.94 | 27.50 | 27.63 | 923,337 | +0.21(+0.76%) |
Oct 11, 2011 | 27.49 | 27.70 | 27.28 | 27.42 | 1,212,086 | -0.17(-0.61%) |
Oct 10, 2011 | 27.44 | 28.38 | 27.08 | 27.59 | 1,076,225 | +0.55(+2.05%) |
Oct 07, 2011 | 26.38 | 27.21 | 25.98 | 27.03 | 1,242,839 | +0.80(+3.03%) |
Oct 06, 2011 | 26.06 | 26.41 | 26.05 | 26.24 | 1,383,970 | +0.16(+0.62%) |
Oct 05, 2011 | 26.37 | 26.77 | 25.72 | 26.08 | 1,100,904 | -0.36(-1.37%) |
Oct 04, 2011 | 24.24 | 26.55 | 24.06 | 26.44 | 1,539,932 | +1.93(+7.87%) |
Oct 03, 2011 | 24.46 | 25.08 | 24.30 | 24.51 | 1,446,792 | -0.05(-0.20%) |
Sep 30, 2011 | 24.97 | 25.63 | 24.54 | 24.56 | 864,458 | -0.84(-3.32%) |
Sep 29, 2011 | 25.70 | 25.87 | 24.43 | 25.40 | 1,049,349 | +0.22(+0.86%) |
Sep 28, 2011 | 25.29 | 25.63 | 25.11 | 25.18 | 969,687 | -0.12(-0.48%) |
Sep 27, 2011 | 25.45 | 25.92 | 25.08 | 25.30 | 1,040,989 | +0.34(+1.35%) |
Sep 26, 2011 | 24.55 | 25.03 | 23.54 | 24.97 | 1,518,739 | +0.53(+2.17%) |
Sep 23, 2011 | 23.78 | 24.48 | 23.61 | 24.44 | 675,185 | +0.50(+2.08%) |
Sep 22, 2011 | 23.62 | 24.56 | 23.50 | 23.94 | 980,033 | -0.60(-2.46%) |
Sep 21, 2011 | 25.59 | 25.71 | 24.52 | 24.54 | 742,653 | -1.13(-4.39%) |
Sep 20, 2011 | 26.24 | 26.26 | 25.60 | 25.67 | 1,226,704 | -0.52(-2.00%) |
Sep 19, 2011 | 25.92 | 26.42 | 25.71 | 26.19 | 671,932 | -0.23(-0.88%) |
Sep 16, 2011 | 26.13 | 26.47 | 25.96 | 26.42 | 2,103,857 | +0.43(+1.67%) |
Sep 15, 2011 | 25.38 | 26.04 | 25.05 | 25.99 | 992,513 | +0.76(+3.03%) |
Sep 14, 2011 | 25.55 | 25.57 | 24.80 | 25.22 | 1,091,395 | -0.10(-0.38%) |
Sep 13, 2011 | 24.83 | 25.43 | 24.70 | 25.32 | 1,065,890 | +0.59(+2.37%) |
Sep 12, 2011 | 23.87 | 24.75 | 23.64 | 24.73 | 587,257 | +0.41(+1.69%) |
Sep 09, 2011 | 24.56 | 24.71 | 23.99 | 24.32 | 1,240,132 | +0.13(+0.53%) |
Sep 08, 2011 | 24.39 | 24.88 | 24.07 | 24.19 | 421,160 | -0.47(-1.92%) |
Sep 07, 2011 | 23.94 | 24.69 | 23.83 | 24.67 | 913,088 | +1.13(+4.82%) |
Sep 06, 2011 | 23.09 | 23.58 | 22.80 | 23.54 | 805,628 | -0.31(-1.28%) |
Sep 02, 2011 | 24.34 | 24.38 | 23.70 | 23.84 | 1,107,184 | -1.09(-4.39%) |
Sep 01, 2011 | 24.72 | 25.19 | 24.52 | 24.93 | 1,405,266 | +0.06(+0.26%) |
Aug 31, 2011 | 25.14 | 25.39 | 24.56 | 24.87 | 779,133 | -0.11(-0.45%) |
Aug 30, 2011 | 24.81 | 25.52 | 24.66 | 24.98 | 650,053 | +0.06(+0.23%) |
Aug 29, 2011 | 23.99 | 24.94 | 23.99 | 24.93 | 681,515 | +1.24(+5.23%) |
Aug 26, 2011 | 22.56 | 23.72 | 22.46 | 23.69 | 605,206 | +0.93(+4.10%) |
Aug 25, 2011 | 23.70 | 23.81 | 22.72 | 22.76 | 884,506 | -0.76(-3.25%) |
Aug 24, 2011 | 23.39 | 23.78 | 23.32 | 23.52 | 1,325,035 | +0.12(+0.52%) |
Aug 23, 2011 | 22.51 | 23.41 | 22.13 | 23.40 | 1,286,776 | +0.95(+4.23%) |
Aug 22, 2011 | 22.88 | 23.02 | 22.06 | 22.45 | 1,607,819 | +0.11(+0.50%) |
Aug 19, 2011 | 22.62 | 23.10 | 22.32 | 22.34 | 1,211,692 | -0.53(-2.32%) |
Aug 18, 2011 | 23.16 | 23.70 | 22.63 | 22.87 | 2,058,876 | -1.28(-5.29%) |
Aug 17, 2011 | 24.62 | 24.73 | 23.83 | 24.15 | 971,190 | -0.31(-1.28%) |
Aug 16, 2011 | 24.69 | 24.71 | 23.98 | 24.46 | 1,569,744 | -0.51(-2.03%) |
Aug 15, 2011 | 25.22 | 25.41 | 24.77 | 24.97 | 1,156,876 | +0.03(+0.13%) |
Aug 12, 2011 | 25.65 | 25.79 | 24.82 | 24.93 | 1,493,689 | -0.55(-2.15%) |
Aug 11, 2011 | 23.91 | 25.75 | 23.76 | 25.48 | 1,830,521 | +1.89(+8.01%) |
Aug 10, 2011 | 23.43 | 24.04 | 23.29 | 23.59 | 1,936,654 | -0.67(-2.75%) |
Aug 09, 2011 | 23.38 | 24.28 | 22.80 | 24.26 | 1,985,506 | +1.01(+4.36%) |
Aug 08, 2011 | 23.38 | 24.15 | 23.15 | 23.25 | 3,173,798 | -0.87(-3.60%) |
Aug 05, 2011 | 24.60 | 24.74 | 23.37 | 24.11 | 1,692,319 | -0.18(-0.76%) |
Aug 04, 2011 | 25.91 | 26.12 | 24.25 | 24.30 | 1,268,644 | -1.92(-7.33%) |
Aug 03, 2011 | 25.37 | 26.27 | 24.82 | 26.22 | 1,004,743 | +0.92(+3.66%) |
Aug 02, 2011 | 26.01 | 26.30 | 25.26 | 25.30 | 1,157,326 | -0.96(-3.64%) |
Aug 01, 2011 | 27.13 | 27.31 | 25.97 | 26.25 | 1,425,352 | -0.68(-2.54%) |
Jul 29, 2011 | 27.11 | 27.31 | 26.53 | 26.94 | 1,186,032 | -0.40(-1.47%) |
Jul 28, 2011 | 26.19 | 27.74 | 25.73 | 27.34 | 2,854,675 | +1.25(+4.81%) |
Jul 27, 2011 | 26.53 | 26.54 | 25.87 | 26.08 | 953,140 | -0.63(-2.35%) |
Jul 26, 2011 | 26.78 | 26.94 | 26.70 | 26.71 | 482,368 | -0.08(-0.30%) |
Jul 25, 2011 | 26.65 | 26.96 | 26.37 | 26.79 | 566,497 | -0.15(-0.57%) |
Jul 22, 2011 | 26.90 | 27.05 | 26.87 | 26.94 | 482,451 | +0.17(+0.63%) |
Jul 21, 2011 | 26.61 | 26.98 | 26.49 | 26.78 | 385,039 | +0.37(+1.40%) |
Jul 20, 2011 | 27.03 | 27.11 | 26.33 | 26.41 | 1,089,860 | -0.47(-1.74%) |
Jul 19, 2011 | 26.45 | 27.13 | 26.37 | 26.87 | 1,160,149 | +0.67(+2.55%) |
Jul 18, 2011 | 25.96 | 26.28 | 25.89 | 26.20 | 964,063 | +0.17(+0.65%) |
Jul 15, 2011 | 25.23 | 26.05 | 25.23 | 26.04 | 871,193 | +0.92(+3.68%) |
Jul 14, 2011 | 25.12 | 25.41 | 24.93 | 25.11 | 587,734 | -0.01(-0.03%) |
Jul 13, 2011 | 24.90 | 25.18 | 24.77 | 25.12 | 1,342,992 | +0.40(+1.63%) |
Jul 12, 2011 | 24.65 | 25.12 | 24.56 | 24.72 | 740,113 | -0.02(-0.10%) |
Jul 11, 2011 | 25.06 | 25.43 | 24.64 | 24.74 | 420,074 | -0.63(-2.47%) |
Jul 08, 2011 | 25.37 | 25.45 | 25.20 | 25.37 | 437,286 | -0.35(-1.34%) |
Jul 07, 2011 | 25.47 | 25.97 | 25.28 | 25.71 | 645,660 | +0.44(+1.75%) |
Jul 06, 2011 | 25.14 | 25.32 | 25.06 | 25.27 | 385,095 | +0.01(+0.03%) |
Jul 05, 2011 | 25.10 | 25.33 | 24.77 | 25.26 | 397,168 | +0.09(+0.35%) |
Jul 01, 2011 | 24.77 | 25.37 | 24.60 | 25.18 | 755,891 | +0.44(+1.79%) |
Jun 30, 2011 | 24.69 | 25.14 | 24.69 | 24.73 | 370,335 | +0.14(+0.59%) |
Jun 29, 2011 | 24.69 | 24.81 | 24.49 | 24.59 | 452,140 | -0.06(-0.26%) |
Jun 28, 2011 | 24.35 | 24.87 | 24.28 | 24.65 | 425,377 | +0.40(+1.66%) |
Jun 27, 2011 | 24.40 | 24.64 | 24.21 | 24.25 | 939,397 | -0.18(-0.72%) |
Jun 24, 2011 | 25.09 | 25.13 | 24.23 | 24.43 | 2,234,967 | -0.56(-2.25%) |
Jun 23, 2011 | 24.04 | 25.11 | 24.03 | 24.99 | 1,705,955 | +0.65(+2.68%) |
Jun 22, 2011 | 24.81 | 25.06 | 24.34 | 24.34 | 483,631 | -0.51(-2.04%) |
Jun 21, 2011 | 24.54 | 24.95 | 24.44 | 24.85 | 1,010,555 | +0.56(+2.32%) |
Jun 20, 2011 | 24.18 | 24.34 | 24.16 | 24.28 | 1,102,878 | +0.12(+0.50%) |
Jun 17, 2011 | 24.19 | 24.33 | 24.03 | 24.16 | 1,111,935 | +0.21(+0.87%) |
Jun 16, 2011 | 23.78 | 24.10 | 23.67 | 23.95 | 551,157 | +0.11(+0.47%) |
Jun 15, 2011 | 23.87 | 24.10 | 23.69 | 23.84 | 971,448 | -0.23(-0.97%) |
Jun 14, 2011 | 23.80 | 24.14 | 23.80 | 24.07 | 1,418,997 | +0.56(+2.39%) |
Jun 13, 2011 | 23.56 | 23.94 | 23.44 | 23.51 | 660,392 | +0.06(+0.24%) |
Jun 10, 2011 | 23.69 | 23.88 | 23.40 | 23.45 | 823,635 | -0.38(-1.59%) |
Jun 09, 2011 | 23.60 | 24.07 | 23.51 | 23.83 | 849,174 | +0.43(+1.86%) |
Jun 08, 2011 | 23.65 | 23.88 | 23.15 | 23.40 | 1,099,905 | -0.39(-1.62%) |
Jun 07, 2011 | 23.76 | 24.19 | 23.61 | 23.78 | 803,186 | +0.10(+0.44%) |
Jun 06, 2011 | 23.85 | 23.97 | 23.58 | 23.68 | 900,516 | -0.14(-0.57%) |
Jun 03, 2011 | 23.95 | 24.36 | 23.70 | 23.82 | 1,012,937 | +1.18(+5.22%) |
May 24, 2011 | 22.97 | 23.10 | 22.63 | 22.63 | 603,925 | -0.31(-1.33%) |
May 23, 2011 | 22.65 | 23.01 | 22.51 | 22.94 | 1,045,065 | +0.03(+0.14%) |
May 20, 2011 | 23.89 | 23.89 | 22.29 | 22.91 | 2,079,565 | -1.09(-4.56%) |
May 19, 2011 | 24.05 | 24.15 | 23.61 | 24.00 | 334,458 | +0.08(+0.34%) |
May 18, 2011 | 23.75 | 24.16 | 23.69 | 23.92 | 371,199 | +0.18(+0.78%) |
May 17, 2011 | 23.76 | 23.95 | 23.57 | 23.74 | 617,485 | -0.20(-0.84%) |
May 16, 2011 | 24.21 | 24.33 | 23.92 | 23.94 | 535,484 | -0.49(-2.01%) |
May 13, 2011 | 24.32 | 24.59 | 24.28 | 24.43 | 537,351 | +0.16(+0.66%) |
May 12, 2011 | 23.65 | 24.38 | 23.61 | 24.27 | 428,346 | +0.51(+2.13%) |
May 11, 2011 | 22.60 | 23.89 | 22.60 | 23.76 | 808,698 | +0.45(+1.93%) |
May 10, 2011 | 23.14 | 23.39 | 22.92 | 23.31 | 711,007 | +0.15(+0.66%) |
May 09, 2011 | 23.22 | 23.37 | 23.02 | 23.16 | 576,736 | -0.10(-0.45%) |
May 06, 2011 | 23.52 | 23.77 | 23.16 | 23.26 | 1,515,085 | +0.03(+0.14%) |
May 05, 2011 | 22.98 | 23.60 | 22.96 | 23.23 | 554,808 | +0.05(+0.21%) |
May 04, 2011 | 23.54 | 23.73 | 23.07 | 23.18 | 548,009 | -0.32(-1.37%) |
May 03, 2011 | 23.84 | 23.92 | 23.25 | 23.50 | 900,294 | -0.38(-1.58%) |
May 02, 2011 | 23.83 | 23.92 | 23.78 | 23.88 | 1,374,238 | -0.98(-3.95%) |
Apr 29, 2011 | 24.81 | 24.97 | 24.44 | 24.86 | 732,921 | +0.02(+0.10%) |
Apr 28, 2011 | 25.87 | 26.08 | 24.24 | 24.84 | 1,708,353 | -1.34(-5.13%) |
Apr 27, 2011 | 25.43 | 26.18 | 25.33 | 26.18 | 1,145,023 | +0.80(+3.17%) |
Apr 26, 2011 | 24.89 | 25.42 | 24.73 | 25.38 | 1,017,692 | +0.50(+2.00%) |
Apr 25, 2011 | 24.73 | 24.89 | 24.67 | 24.88 | 396,379 | +0.12(+0.49%) |
Apr 21, 2011 | 24.85 | 24.89 | 24.41 | 24.76 | 469,186 | +0.04(+0.16%) |
Apr 20, 2011 | 24.69 | 25.17 | 24.49 | 24.72 | 750,666 | +0.42(+1.72%) |
Apr 19, 2011 | 24.12 | 24.48 | 24.04 | 24.30 | 425,749 | +0.19(+0.80%) |
Apr 18, 2011 | 24.01 | 24.24 | 23.66 | 24.11 | 524,952 | -0.12(-0.50%) |
Apr 15, 2011 | 23.66 | 24.23 | 23.37 | 24.23 | 596,817 | +0.48(+2.03%) |
Apr 14, 2011 | 23.74 | 23.84 | 23.54 | 23.74 | 279,733 | -0.08(-0.34%) |
Apr 13, 2011 | 23.64 | 23.95 | 23.37 | 23.82 | 573,846 | +0.31(+1.33%) |
Apr 12, 2011 | 23.24 | 23.94 | 23.24 | 23.51 | 315,134 | +0.20(+0.86%) |
Apr 11, 2011 | 23.38 | 23.47 | 23.12 | 23.31 | 341,323 | -0.03(-0.14%) |
Apr 08, 2011 | 24.15 | 24.15 | 23.29 | 23.34 | 591,729 | -0.66(-2.75%) |
Apr 07, 2011 | 23.96 | 24.11 | 23.74 | 24.00 | 706,430 | +0.08(+0.34%) |
Apr 06, 2011 | 24.03 | 24.10 | 23.80 | 23.92 | 753,168 | +0.05(+0.20%) |
Apr 05, 2011 | 23.45 | 24.11 | 23.26 | 23.87 | 895,168 | +0.40(+1.71%) |
Apr 04, 2011 | 23.43 | 23.55 | 23.25 | 23.47 | 516,521 | +0.10(+0.41%) |
Apr 01, 2011 | 23.13 | 23.51 | 23.04 | 23.37 | 595,977 | +0.35(+1.54%) |
Mar 31, 2011 | 22.86 | 23.06 | 22.65 | 23.02 | 512,302 | +0.19(+0.85%) |
Mar 30, 2011 | 22.51 | 22.85 | 22.39 | 22.83 | 546,340 | +0.39(+1.76%) |
Mar 29, 2011 | 22.26 | 22.47 | 22.10 | 22.43 | 757,609 | +0.23(+1.01%) |
Mar 28, 2011 | 22.51 | 22.51 | 22.19 | 22.21 | 431,705 | -0.30(-1.32%) |
Mar 25, 2011 | 22.35 | 22.74 | 22.26 | 22.51 | 644,342 | +0.20(+0.90%) |
Mar 24, 2011 | 22.34 | 22.40 | 21.93 | 22.31 | 630,591 | +0.13(+0.58%) |
Mar 23, 2011 | 21.87 | 22.29 | 21.65 | 22.18 | 547,358 | +0.29(+1.32%) |
Mar 22, 2011 | 22.20 | 22.20 | 21.82 | 21.89 | 223,245 | -0.21(-0.95%) |
Mar 21, 2011 | 22.02 | 22.10 | 21.92 | 22.10 | 804,151 | +0.35(+1.63%) |
Mar 18, 2011 | 21.95 | 21.95 | 21.71 | 21.74 | 1,065,436 | -0.09(-0.40%) |
Mar 17, 2011 | 22.41 | 22.48 | 21.81 | 21.83 | 496,738 | -0.29(-1.31%) |
Mar 16, 2011 | 22.53 | 22.68 | 22.11 | 22.12 | 1,057,630 | -0.50(-2.20%) |
Mar 15, 2011 | 22.33 | 22.76 | 22.29 | 22.62 | 1,021,563 | -0.45(-1.95%) |
Mar 14, 2011 | 23.09 | 23.13 | 22.86 | 23.07 | 821,707 | -0.14(-0.59%) |
Mar 11, 2011 | 23.07 | 23.29 | 22.93 | 23.21 | 638,824 | +0.02(+0.07%) |
Mar 10, 2011 | 23.53 | 23.73 | 23.19 | 23.19 | 1,071,786 | -0.59(-2.47%) |
Mar 09, 2011 | 23.32 | 23.85 | 23.15 | 23.78 | 1,207,835 | +0.39(+1.65%) |
Mar 08, 2011 | 22.79 | 23.45 | 22.71 | 23.39 | 747,319 | +0.55(+2.39%) |
Mar 07, 2011 | 22.86 | 23.13 | 22.48 | 22.84 | 922,941 | +0.14(+0.64%) |
Mar 04, 2011 | 22.92 | 22.96 | 22.43 | 22.70 | 950,470 | -0.21(-0.91%) |
Mar 03, 2011 | 22.26 | 22.94 | 22.18 | 22.91 | 1,271,217 | +0.75(+3.37%) |
Mar 02, 2011 | 21.44 | 22.63 | 21.31 | 22.16 | 2,841,254 | -0.14(-0.65%) |
Mar 01, 2011 | 23.01 | 23.15 | 22.21 | 22.31 | 1,922,097 | -0.74(-3.21%) |
Feb 28, 2011 | 23.53 | 23.61 | 22.94 | 23.04 | 1,147,901 | -0.38(-1.61%) |
Feb 25, 2011 | 22.87 | 23.48 | 22.83 | 23.42 | 808,731 | +0.55(+2.43%) |
Feb 24, 2011 | 22.73 | 22.92 | 22.52 | 22.87 | 664,407 | +0.07(+0.32%) |
Feb 23, 2011 | 23.15 | 23.22 | 22.51 | 22.80 | 897,119 | -0.39(-1.70%) |
Feb 22, 2011 | 22.80 | 23.90 | 22.80 | 23.19 | 1,101,338 | +0.25(+1.09%) |
Feb 18, 2011 | 22.94 | 23.16 | 22.90 | 22.94 | 754,023 | +0.00(+0.00%) |
Feb 17, 2011 | 22.96 | 23.22 | 22.79 | 22.94 | 1,008,199 | -0.10(-0.45%) |
Feb 16, 2011 | 23.00 | 23.08 | 22.86 | 23.04 | 246,376 | +0.13(+0.56%) |
Feb 15, 2011 | 23.06 | 23.13 | 22.74 | 22.92 | 716,207 | -0.18(-0.77%) |
Feb 14, 2011 | 22.96 | 23.11 | 22.88 | 23.09 | 888,230 | +0.14(+0.63%) |
Feb 11, 2011 | 23.12 | 23.25 | 22.81 | 22.95 | 800,257 | -0.38(-1.62%) |
Feb 10, 2011 | 23.40 | 23.74 | 22.76 | 23.33 | 887,624 | -0.56(-2.36%) |
Feb 09, 2011 | 24.09 | 24.25 | 23.66 | 23.89 | 574,362 | -0.18(-0.77%) |
Feb 08, 2011 | 23.86 | 24.10 | 23.84 | 24.07 | 399,128 | +0.19(+0.81%) |
Feb 07, 2011 | 23.63 | 24.04 | 23.50 | 23.88 | 481,649 | +0.30(+1.26%) |
Feb 04, 2011 | 23.13 | 23.77 | 23.04 | 23.58 | 1,076,776 | +0.54(+2.34%) |
Feb 03, 2011 | 22.61 | 23.05 | 22.49 | 23.04 | 698,610 | +0.47(+2.10%) |
Feb 02, 2011 | 22.59 | 22.70 | 22.51 | 22.57 | 500,398 | -0.09(-0.39%) |