Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 35.09 | 35.15 | 34.89 | 34.89 | 1,234,162 | -0.24(-0.68%) |
Dec 29, 2011 | 34.88 | 35.17 | 34.86 | 35.13 | 1,219,841 | +0.36(+1.04%) |
Dec 28, 2011 | 35.20 | 35.20 | 34.73 | 34.77 | 1,161,832 | -0.40(-1.14%) |
Dec 27, 2011 | 34.99 | 35.24 | 34.97 | 35.17 | 1,336,481 | +0.10(+0.28%) |
Dec 23, 2011 | 34.88 | 35.08 | 34.82 | 35.07 | 1,636,548 | +0.49(+1.40%) |
Dec 21, 2011 | 34.40 | 34.62 | 34.20 | 34.58 | 1,778,023 | +0.19(+0.55%) |
Dec 20, 2011 | 34.03 | 34.44 | 34.03 | 34.40 | 1,632,595 | +0.85(+2.53%) |
Dec 19, 2011 | 34.01 | 34.16 | 33.46 | 33.55 | 1,720,313 | -0.32(-0.96%) |
Dec 16, 2011 | 34.01 | 34.20 | 33.79 | 33.87 | 2,204,868 | +0.03(+0.09%) |
Dec 15, 2011 | 34.00 | 34.00 | 33.69 | 33.84 | 1,350,739 | +0.23(+0.69%) |
Dec 14, 2011 | 33.76 | 33.87 | 33.57 | 33.61 | 2,059,882 | -0.25(-0.74%) |
Dec 13, 2011 | 34.31 | 34.47 | 33.70 | 33.86 | 1,430,419 | -0.26(-0.77%) |
Dec 12, 2011 | 34.25 | 34.25 | 33.80 | 34.12 | 1,829,367 | -0.35(-1.00%) |
Dec 09, 2011 | 34.01 | 34.55 | 34.00 | 34.47 | 1,412,836 | +0.56(+1.65%) |
Dec 08, 2011 | 34.37 | 34.39 | 33.84 | 33.91 | 1,748,907 | -0.66(-1.91%) |
Dec 07, 2011 | 34.41 | 34.72 | 34.14 | 34.57 | 2,007,059 | +0.10(+0.30%) |
Dec 06, 2011 | 34.42 | 34.65 | 34.29 | 34.47 | 1,404,303 | +0.08(+0.24%) |
Dec 05, 2011 | 34.50 | 34.66 | 34.20 | 34.39 | 3,077,342 | +0.35(+1.04%) |
Dec 02, 2011 | 34.52 | 34.59 | 34.00 | 34.03 | 1,982,834 | -0.28(-0.80%) |
Dec 01, 2011 | 34.47 | 34.61 | 34.23 | 34.31 | 1,442,179 | -0.20(-0.58%) |
Nov 30, 2011 | 34.15 | 34.54 | 34.12 | 34.51 | 1,651,936 | +1.18(+3.53%) |
Nov 29, 2011 | 33.23 | 33.45 | 33.17 | 33.33 | 2,042,801 | +0.22(+0.67%) |
Nov 28, 2011 | 33.23 | 33.26 | 32.92 | 33.11 | 1,619,321 | +0.74(+2.28%) |
Nov 25, 2011 | 32.30 | 32.70 | 32.28 | 32.37 | 484,043 | +0.00(+0.00%) |
Nov 23, 2011 | 32.78 | 32.81 | 32.33 | 32.37 | 3,035,509 | -0.68(-2.06%) |
Nov 22, 2011 | 33.03 | 33.30 | 32.89 | 33.05 | 1,857,332 | -0.04(-0.12%) |
Nov 21, 2011 | 33.33 | 33.35 | 32.87 | 33.09 | 5,802,586 | -0.65(-1.92%) |
Nov 18, 2011 | 33.86 | 33.89 | 33.60 | 33.74 | 1,107,051 | +0.04(+0.13%) |
Nov 17, 2011 | 34.00 | 34.13 | 33.49 | 33.69 | 2,632,724 | -0.33(-0.98%) |
Nov 16, 2011 | 34.18 | 34.57 | 34.00 | 34.03 | 3,002,458 | -0.40(-1.17%) |
Nov 15, 2011 | 34.22 | 34.57 | 34.07 | 34.43 | 1,095,590 | +0.13(+0.37%) |
Nov 14, 2011 | 34.51 | 34.51 | 34.16 | 34.30 | 3,134,100 | -0.28(-0.80%) |
Nov 11, 2011 | 34.32 | 34.67 | 34.30 | 34.58 | 1,493,953 | +0.62(+1.81%) |
Nov 10, 2011 | 33.96 | 34.10 | 33.69 | 33.96 | 2,870,091 | +0.36(+1.07%) |
Nov 09, 2011 | 34.07 | 34.14 | 33.47 | 33.60 | 1,768,278 | -1.14(-3.27%) |
Nov 08, 2011 | 34.49 | 34.79 | 34.14 | 34.74 | 2,348,685 | +0.35(+1.03%) |
Nov 07, 2011 | 34.23 | 34.41 | 33.84 | 34.39 | 1,291,329 | +0.15(+0.43%) |
Nov 04, 2011 | 34.16 | 34.27 | 33.81 | 34.24 | 2,334,185 | -0.13(-0.39%) |
Nov 03, 2011 | 34.00 | 34.42 | 33.67 | 34.37 | 1,544,769 | +0.70(+2.08%) |
Nov 02, 2011 | 33.60 | 33.82 | 33.35 | 33.67 | 2,503,932 | +0.52(+1.57%) |
Nov 01, 2011 | 33.21 | 33.67 | 33.09 | 33.16 | 2,282,832 | -0.91(-2.67%) |
Oct 31, 2011 | 34.41 | 34.56 | 34.07 | 34.07 | 2,662,411 | -0.65(-1.87%) |
Oct 28, 2011 | 34.75 | 34.82 | 34.59 | 34.71 | 5,159,553 | -0.19(-0.55%) |
Oct 27, 2011 | 34.66 | 35.12 | 34.51 | 34.91 | 5,770,406 | +1.01(+2.99%) |
Oct 26, 2011 | 33.96 | 33.99 | 33.42 | 33.89 | 4,017,835 | +0.31(+0.92%) |
Oct 25, 2011 | 34.04 | 34.05 | 33.52 | 33.58 | 2,185,647 | -0.59(-1.73%) |
Oct 24, 2011 | 33.95 | 34.25 | 33.88 | 34.17 | 3,807,004 | +0.18(+0.53%) |
Oct 21, 2011 | 33.52 | 34.00 | 33.52 | 34.00 | 3,065,792 | +0.78(+2.36%) |
Oct 20, 2011 | 33.12 | 33.28 | 32.73 | 33.21 | 891,744 | +0.15(+0.45%) |
Oct 19, 2011 | 33.32 | 33.53 | 32.94 | 33.07 | 2,606,292 | -0.24(-0.73%) |
Oct 18, 2011 | 32.60 | 33.54 | 32.39 | 33.31 | 2,681,913 | +0.75(+2.31%) |
Oct 17, 2011 | 33.11 | 33.11 | 32.51 | 32.56 | 2,348,928 | -0.54(-1.63%) |
Oct 14, 2011 | 33.03 | 33.15 | 32.81 | 33.10 | 1,809,410 | +0.41(+1.26%) |
Oct 13, 2011 | 32.66 | 32.76 | 32.35 | 32.69 | 2,942,150 | -0.13(-0.39%) |
Oct 12, 2011 | 32.81 | 33.10 | 32.69 | 32.82 | 3,601,278 | +0.28(+0.85%) |
Oct 11, 2011 | 32.48 | 32.62 | 32.39 | 32.54 | 4,513,604 | -0.08(-0.24%) |
Oct 10, 2011 | 32.30 | 32.62 | 32.19 | 32.62 | 807,485 | +0.90(+2.83%) |
Oct 07, 2011 | 32.05 | 32.20 | 31.64 | 31.72 | 2,136,033 | -0.25(-0.78%) |
Oct 06, 2011 | 31.67 | 31.99 | 31.66 | 31.97 | 2,168,358 | +0.46(+1.47%) |
Oct 05, 2011 | 31.22 | 31.58 | 30.87 | 31.51 | 4,000,406 | +0.42(+1.36%) |
Oct 04, 2011 | 29.94 | 31.08 | 29.67 | 31.08 | 2,964,790 | +0.83(+2.74%) |
Oct 03, 2011 | 31.06 | 31.38 | 30.22 | 30.26 | 2,926,043 | -0.89(-2.84%) |
Sep 30, 2011 | 31.47 | 31.72 | 31.14 | 31.14 | 1,502,989 | -0.62(-1.96%) |
Sep 29, 2011 | 31.62 | 31.95 | 31.24 | 31.76 | 1,842,561 | +0.57(+1.83%) |
Sep 28, 2011 | 32.03 | 32.10 | 31.17 | 31.19 | 1,790,625 | -0.79(-2.47%) |
Sep 27, 2011 | 32.10 | 32.45 | 31.82 | 31.98 | 1,399,754 | +0.45(+1.42%) |
Sep 26, 2011 | 31.15 | 31.55 | 30.75 | 31.53 | 1,477,712 | +0.65(+2.12%) |
Sep 23, 2011 | 30.57 | 31.00 | 30.52 | 30.88 | 1,619,839 | +0.22(+0.72%) |
Sep 22, 2011 | 30.79 | 30.97 | 30.30 | 30.66 | 9,614,229 | -0.80(-2.53%) |
Sep 21, 2011 | 32.49 | 32.52 | 31.45 | 31.46 | 1,342,977 | -1.06(-3.27%) |
Sep 20, 2011 | 32.64 | 32.98 | 32.49 | 32.52 | 1,250,103 | +0.01(+0.02%) |
Sep 19, 2011 | 32.33 | 32.65 | 32.14 | 32.51 | 1,417,912 | -0.31(-0.94%) |
Sep 16, 2011 | 32.76 | 32.98 | 32.60 | 32.82 | 1,161,335 | +0.18(+0.56%) |
Sep 15, 2011 | 32.55 | 32.65 | 32.24 | 32.64 | 1,675,733 | +0.37(+1.14%) |
Sep 14, 2011 | 31.93 | 32.60 | 31.53 | 32.27 | 1,598,686 | +0.49(+1.54%) |
Sep 13, 2011 | 31.60 | 31.88 | 31.38 | 31.78 | 1,651,197 | +0.29(+0.91%) |
Sep 12, 2011 | 31.12 | 31.52 | 30.88 | 31.50 | 1,645,504 | +0.12(+0.39%) |
Sep 09, 2011 | 31.88 | 31.90 | 31.22 | 31.37 | 1,973,285 | -0.84(-2.61%) |
Sep 08, 2011 | 32.35 | 32.66 | 32.16 | 32.21 | 1,708,860 | -0.29(-0.90%) |
Sep 07, 2011 | 32.07 | 32.51 | 31.98 | 32.51 | 901,796 | +0.81(+2.57%) |
Sep 06, 2011 | 31.21 | 31.72 | 31.06 | 31.69 | 1,460,002 | -0.23(-0.72%) |
Sep 02, 2011 | 32.07 | 32.31 | 31.88 | 31.92 | 1,402,707 | -0.70(-2.14%) |
Sep 01, 2011 | 33.00 | 33.16 | 32.58 | 32.62 | 931,236 | -0.34(-1.02%) |
Aug 31, 2011 | 32.97 | 33.18 | 32.75 | 32.96 | 1,611,082 | +0.20(+0.62%) |
Aug 30, 2011 | 32.58 | 32.94 | 32.35 | 32.75 | 1,510,110 | +0.07(+0.21%) |
Aug 29, 2011 | 32.18 | 32.70 | 32.16 | 32.68 | 1,835,420 | +0.87(+2.74%) |
Aug 26, 2011 | 31.34 | 31.90 | 30.78 | 31.81 | 945,397 | +0.37(+1.17%) |
Aug 25, 2011 | 32.10 | 32.19 | 31.32 | 31.44 | 1,701,643 | -0.53(-1.65%) |
Aug 24, 2011 | 31.44 | 32.01 | 31.34 | 31.97 | 1,929,831 | +0.50(+1.58%) |
Aug 23, 2011 | 30.67 | 31.48 | 30.56 | 31.48 | 1,683,480 | +0.93(+3.04%) |
Aug 22, 2011 | 31.05 | 31.09 | 30.43 | 30.55 | 1,228,693 | +0.07(+0.23%) |
Aug 19, 2011 | 30.42 | 31.11 | 30.39 | 30.48 | 1,505,465 | -0.26(-0.85%) |
Aug 18, 2011 | 31.14 | 31.14 | 30.48 | 30.74 | 2,586,299 | -0.99(-3.11%) |
Aug 17, 2011 | 31.90 | 32.09 | 31.53 | 31.72 | 1,761,290 | -0.02(-0.06%) |
Aug 16, 2011 | 31.70 | 31.93 | 31.42 | 31.74 | 2,147,834 | -0.17(-0.54%) |
Aug 15, 2011 | 31.48 | 31.93 | 31.48 | 31.92 | 2,107,385 | +0.69(+2.22%) |
Aug 12, 2011 | 31.30 | 31.49 | 31.00 | 31.22 | 1,991,114 | +0.15(+0.49%) |
Aug 11, 2011 | 29.91 | 31.43 | 29.83 | 31.07 | 3,162,842 | +1.34(+4.49%) |
Aug 10, 2011 | 30.43 | 30.69 | 29.67 | 29.73 | 3,934,739 | -1.15(-3.73%) |
Aug 09, 2011 | 31.04 | 30.88 | 29.08 | 30.88 | 5,243,753 | +1.37(+4.63%) |
Aug 08, 2011 | 30.64 | 30.95 | 29.51 | 29.52 | 4,013,636 | -1.84(-5.86%) |
Aug 05, 2011 | 31.59 | 31.63 | 30.61 | 31.36 | 3,737,538 | +0.15(+0.49%) |
Aug 04, 2011 | 32.12 | 32.19 | 31.17 | 31.20 | 2,852,784 | -1.25(-3.86%) |
Aug 03, 2011 | 32.40 | 32.47 | 31.91 | 32.46 | 2,866,846 | +0.07(+0.22%) |
Aug 02, 2011 | 32.80 | 32.96 | 32.39 | 32.39 | 2,594,787 | -0.61(-1.85%) |
Aug 01, 2011 | 33.49 | 33.55 | 32.79 | 33.00 | 1,970,955 | -0.18(-0.56%) |
Jul 29, 2011 | 33.20 | 33.46 | 33.01 | 33.18 | 1,203,165 | -0.23(-0.69%) |
Jul 28, 2011 | 33.54 | 33.78 | 33.36 | 33.41 | 1,024,792 | -0.17(-0.49%) |
Jul 27, 2011 | 33.99 | 34.03 | 33.53 | 33.57 | 1,431,754 | -0.58(-1.69%) |
Jul 26, 2011 | 34.38 | 34.38 | 34.11 | 34.15 | 1,401,149 | -0.25(-0.71%) |
Jul 25, 2011 | 34.34 | 34.58 | 34.29 | 34.40 | 789,307 | -0.22(-0.65%) |
Jul 22, 2011 | 34.67 | 34.67 | 34.58 | 34.62 | 742,208 | -0.08(-0.22%) |
Jul 21, 2011 | 34.52 | 34.78 | 34.47 | 34.70 | 761,395 | +0.34(+0.98%) |
Jul 20, 2011 | 34.44 | 34.45 | 34.29 | 34.36 | 524,356 | +0.03(+0.09%) |
Jul 19, 2011 | 34.12 | 34.37 | 34.10 | 34.33 | 691,286 | +0.34(+1.01%) |
Jul 18, 2011 | 34.23 | 34.23 | 33.81 | 33.99 | 732,408 | -0.34(-0.98%) |
Jul 15, 2011 | 34.32 | 34.35 | 34.13 | 34.33 | 439,354 | +0.16(+0.48%) |
Jul 14, 2011 | 34.52 | 34.59 | 34.12 | 34.16 | 586,589 | -0.28(-0.83%) |
Jul 13, 2011 | 34.57 | 34.73 | 34.37 | 34.45 | 546,839 | -0.01(-0.02%) |
Jul 12, 2011 | 34.36 | 34.71 | 34.36 | 34.45 | 1,155,403 | +0.03(+0.07%) |
Jul 11, 2011 | 34.54 | 34.61 | 34.38 | 34.43 | 1,069,782 | -0.46(-1.33%) |
Jul 08, 2011 | 34.84 | 34.90 | 34.67 | 34.89 | 654,240 | -0.27(-0.78%) |
Jul 07, 2011 | 35.18 | 35.23 | 35.08 | 35.16 | 905,532 | +0.26(+0.75%) |
Jul 06, 2011 | 34.73 | 34.97 | 34.71 | 34.90 | 794,192 | +0.13(+0.38%) |
Jul 05, 2011 | 34.83 | 34.87 | 34.71 | 34.77 | 690,531 | -0.11(-0.31%) |
Jul 01, 2011 | 34.39 | 34.91 | 34.37 | 34.88 | 751,056 | +0.50(+1.44%) |
Jun 30, 2011 | 34.30 | 34.43 | 34.19 | 34.38 | 783,103 | +0.20(+0.60%) |
Jun 29, 2011 | 34.04 | 34.20 | 33.92 | 34.18 | 982,019 | +0.27(+0.79%) |
Jun 28, 2011 | 33.75 | 33.91 | 33.65 | 33.91 | 644,785 | +0.31(+0.91%) |
Jun 27, 2011 | 33.45 | 33.69 | 33.42 | 33.61 | 821,891 | +0.17(+0.51%) |
Jun 24, 2011 | 33.69 | 33.74 | 33.39 | 33.43 | 842,465 | -0.23(-0.68%) |
Jun 23, 2011 | 33.50 | 33.69 | 33.23 | 33.66 | 992,709 | -0.16(-0.47%) |
Jun 22, 2011 | 33.95 | 34.03 | 33.81 | 33.82 | 1,081,935 | -0.18(-0.52%) |
Jun 21, 2011 | 33.93 | 34.03 | 33.81 | 34.00 | 1,507,291 | +0.24(+0.70%) |
Jun 20, 2011 | 33.73 | 33.80 | 33.69 | 33.77 | 1,174,003 | +0.25(+0.76%) |
Jun 17, 2011 | 33.68 | 33.70 | 33.44 | 33.51 | 651,712 | +0.14(+0.42%) |
Jun 16, 2011 | 33.16 | 33.43 | 33.13 | 33.37 | 1,031,816 | +0.20(+0.59%) |
Jun 15, 2011 | 33.46 | 33.51 | 33.06 | 33.18 | 1,176,931 | -0.50(-1.48%) |
Jun 14, 2011 | 33.50 | 33.74 | 33.49 | 33.67 | 756,414 | +0.41(+1.23%) |
Jun 13, 2011 | 33.26 | 33.38 | 33.17 | 33.26 | 878,282 | +0.09(+0.29%) |
Jun 10, 2011 | 33.47 | 33.52 | 33.15 | 33.17 | 1,250,335 | -0.43(-1.28%) |
Jun 09, 2011 | 33.54 | 33.73 | 33.43 | 33.60 | 709,283 | +0.15(+0.43%) |
Jun 08, 2011 | 33.47 | 33.55 | 33.40 | 33.45 | 1,007,125 | -0.05(-0.15%) |
Jun 07, 2011 | 33.61 | 33.72 | 33.49 | 33.50 | 803,790 | +0.04(+0.13%) |
Jun 06, 2011 | 33.66 | 33.66 | 33.45 | 33.46 | 761,614 | -0.22(-0.66%) |
Jun 03, 2011 | 33.72 | 33.86 | 33.61 | 33.68 | 984,637 | -0.77(-2.23%) |
May 24, 2011 | 34.62 | 34.64 | 34.40 | 34.45 | 1,033,219 | -0.08(-0.22%) |
May 23, 2011 | 34.53 | 34.61 | 34.44 | 34.53 | 730,510 | -0.35(-1.00%) |
May 20, 2011 | 35.05 | 35.08 | 34.75 | 34.87 | 720,200 | -0.23(-0.66%) |
May 19, 2011 | 35.09 | 35.14 | 34.89 | 35.11 | 705,697 | +0.13(+0.38%) |
May 18, 2011 | 34.77 | 34.99 | 34.68 | 34.97 | 851,883 | +0.25(+0.73%) |
May 17, 2011 | 34.68 | 34.78 | 34.56 | 34.72 | 1,083,485 | -0.05(-0.15%) |
May 16, 2011 | 34.80 | 34.96 | 34.71 | 34.77 | 629,814 | -0.09(-0.25%) |
May 13, 2011 | 35.13 | 35.14 | 34.73 | 34.86 | 847,670 | -0.25(-0.70%) |
May 12, 2011 | 34.66 | 35.13 | 34.64 | 35.11 | 5,349,288 | +0.35(+1.00%) |
May 11, 2011 | 35.02 | 35.02 | 34.63 | 34.76 | 697,777 | -0.27(-0.77%) |
May 10, 2011 | 34.86 | 35.08 | 34.84 | 35.03 | 613,121 | +0.27(+0.76%) |
May 09, 2011 | 34.60 | 34.80 | 34.55 | 34.77 | 437,739 | +0.19(+0.55%) |
May 06, 2011 | 34.76 | 34.89 | 34.46 | 34.58 | 944,445 | +0.11(+0.33%) |
May 05, 2011 | 34.50 | 34.70 | 34.35 | 34.46 | 625,427 | -0.19(-0.54%) |
May 04, 2011 | 34.85 | 34.85 | 34.58 | 34.65 | 632,342 | -0.17(-0.49%) |
May 03, 2011 | 34.92 | 34.94 | 34.70 | 34.82 | 824,360 | -0.14(-0.40%) |
May 02, 2011 | 34.95 | 34.97 | 34.92 | 34.96 | 735,091 | -0.03(-0.07%) |
Apr 29, 2011 | 35.02 | 35.04 | 34.94 | 34.99 | 717,273 | -0.03(-0.07%) |
Apr 28, 2011 | 34.82 | 35.02 | 34.77 | 35.01 | 780,107 | +0.19(+0.54%) |
Apr 27, 2011 | 34.70 | 34.85 | 34.58 | 34.82 | 773,072 | +0.16(+0.47%) |
Apr 26, 2011 | 34.43 | 34.70 | 34.41 | 34.66 | 984,680 | +0.35(+1.01%) |
Apr 25, 2011 | 34.30 | 34.34 | 34.16 | 34.31 | 634,055 | -0.05(-0.15%) |
Apr 21, 2011 | 34.48 | 34.48 | 34.28 | 34.36 | 796,209 | +0.03(+0.07%) |
Apr 20, 2011 | 34.24 | 34.38 | 34.23 | 34.34 | 691,355 | +0.45(+1.34%) |
Apr 19, 2011 | 33.82 | 33.92 | 33.77 | 33.88 | 693,777 | +0.11(+0.34%) |
Apr 18, 2011 | 33.83 | 33.87 | 33.62 | 33.77 | 1,027,280 | -0.38(-1.11%) |
Apr 15, 2011 | 33.95 | 34.19 | 33.88 | 34.15 | 938,573 | +0.27(+0.78%) |
Apr 14, 2011 | 33.69 | 33.94 | 33.60 | 33.88 | 1,277,417 | +0.06(+0.19%) |
Apr 13, 2011 | 33.97 | 33.98 | 33.71 | 33.82 | 911,972 | -0.01(-0.04%) |
Apr 12, 2011 | 33.95 | 34.09 | 33.81 | 33.83 | 4,359,743 | -0.27(-0.80%) |
Apr 11, 2011 | 34.20 | 34.29 | 34.04 | 34.10 | 515,896 | -0.04(-0.11%) |
Apr 08, 2011 | 34.49 | 34.50 | 33.99 | 34.14 | 1,491,873 | -0.23(-0.68%) |
Apr 07, 2011 | 34.48 | 34.54 | 34.23 | 34.37 | 864,282 | -0.13(-0.38%) |
Apr 06, 2011 | 34.53 | 34.54 | 34.40 | 34.51 | 478,967 | +0.13(+0.37%) |
Apr 05, 2011 | 34.38 | 34.51 | 34.29 | 34.38 | 849,518 | -0.02(-0.05%) |
Apr 04, 2011 | 34.44 | 34.47 | 34.31 | 34.40 | 827,690 | +0.07(+0.20%) |
Apr 01, 2011 | 34.22 | 34.43 | 34.22 | 34.33 | 737,588 | +0.16(+0.48%) |
Mar 31, 2011 | 34.15 | 34.25 | 34.12 | 34.17 | 1,237,282 | +0.01(+0.04%) |
Mar 30, 2011 | 33.98 | 34.20 | 33.96 | 34.15 | 776,455 | +0.32(+0.93%) |
Mar 29, 2011 | 33.63 | 33.86 | 33.54 | 33.84 | 521,256 | +0.20(+0.60%) |
Mar 28, 2011 | 33.78 | 33.84 | 33.63 | 33.64 | 760,633 | -0.06(-0.19%) |
Mar 25, 2011 | 33.66 | 33.84 | 33.62 | 33.70 | 783,326 | +0.13(+0.38%) |
Mar 24, 2011 | 33.55 | 33.64 | 33.38 | 33.57 | 776,447 | +0.18(+0.53%) |
Mar 23, 2011 | 33.35 | 33.45 | 33.16 | 33.40 | 623,684 | -0.01(-0.02%) |
Mar 22, 2011 | 33.54 | 33.55 | 33.39 | 33.40 | 650,673 | -0.14(-0.41%) |
Mar 21, 2011 | 33.58 | 33.62 | 33.49 | 33.54 | 2,634,585 | +0.45(+1.35%) |
Mar 18, 2011 | 33.14 | 33.26 | 32.99 | 33.09 | 1,037,717 | +0.28(+0.84%) |
Mar 17, 2011 | 33.01 | 33.01 | 32.70 | 32.82 | 946,906 | +0.24(+0.75%) |
Mar 16, 2011 | 32.84 | 32.97 | 32.37 | 32.57 | 2,184,789 | -0.40(-1.22%) |
Mar 15, 2011 | 32.87 | 33.13 | 32.84 | 32.97 | 1,803,002 | -0.33(-0.98%) |
Mar 14, 2011 | 33.34 | 33.39 | 33.13 | 33.30 | 1,233,975 | -0.21(-0.64%) |
Mar 11, 2011 | 33.33 | 33.60 | 33.26 | 33.51 | 699,906 | +0.09(+0.26%) |
Mar 10, 2011 | 33.69 | 33.69 | 33.39 | 33.43 | 1,064,691 | -0.49(-1.44%) |
Mar 09, 2011 | 33.85 | 33.95 | 33.66 | 33.91 | 591,656 | +0.04(+0.11%) |
Mar 08, 2011 | 33.56 | 33.94 | 33.51 | 33.88 | 515,829 | +0.37(+1.11%) |
Mar 07, 2011 | 33.86 | 33.90 | 33.39 | 33.51 | 1,727,259 | -0.21(-0.64%) |
Mar 04, 2011 | 33.98 | 33.99 | 33.54 | 33.72 | 1,308,627 | -0.24(-0.70%) |
Mar 03, 2011 | 33.66 | 34.01 | 33.66 | 33.96 | 1,015,435 | +0.55(+1.65%) |
Mar 02, 2011 | 33.45 | 33.54 | 33.27 | 33.41 | 628,464 | +0.06(+0.19%) |
Mar 01, 2011 | 33.92 | 33.93 | 33.34 | 33.34 | 1,563,170 | -0.48(-1.41%) |
Feb 28, 2011 | 33.59 | 33.84 | 33.59 | 33.82 | 1,067,128 | +0.32(+0.95%) |
Feb 25, 2011 | 33.24 | 33.50 | 33.24 | 33.50 | 613,691 | +0.33(+0.98%) |
Feb 24, 2011 | 33.22 | 33.29 | 32.93 | 33.17 | 1,157,197 | -0.08(-0.25%) |
Feb 23, 2011 | 33.55 | 33.61 | 33.16 | 33.26 | 1,165,872 | -0.29(-0.88%) |
Feb 22, 2011 | 33.64 | 33.88 | 33.50 | 33.55 | 1,057,235 | -0.39(-1.14%) |
Feb 18, 2011 | 33.80 | 33.94 | 33.77 | 33.94 | 1,356,337 | +0.15(+0.44%) |
Feb 17, 2011 | 33.54 | 33.81 | 33.54 | 33.79 | 1,019,260 | +0.14(+0.43%) |
Feb 16, 2011 | 33.59 | 33.69 | 33.53 | 33.64 | 759,803 | +0.13(+0.39%) |
Feb 15, 2011 | 33.48 | 33.56 | 33.43 | 33.51 | 609,223 | -0.06(-0.18%) |
Feb 14, 2011 | 33.59 | 33.62 | 33.51 | 33.57 | 877,024 | -0.02(-0.07%) |
Feb 11, 2011 | 33.20 | 33.62 | 33.17 | 33.59 | 1,218,550 | +0.29(+0.87%) |
Feb 10, 2011 | 33.11 | 33.33 | 33.10 | 33.31 | 840,875 | +0.07(+0.20%) |
Feb 09, 2011 | 33.27 | 33.34 | 33.14 | 33.24 | 1,134,661 | -0.08(-0.25%) |
Feb 08, 2011 | 33.26 | 33.34 | 33.20 | 33.33 | 4,153,850 | +0.13(+0.38%) |
Feb 07, 2011 | 33.13 | 33.22 | 33.11 | 33.20 | 778,812 | +0.15(+0.46%) |
Feb 04, 2011 | 33.01 | 33.07 | 32.87 | 33.05 | 1,093,715 | +0.06(+0.19%) |
Feb 03, 2011 | 32.87 | 33.03 | 32.74 | 32.99 | 952,922 | +0.11(+0.34%) |
Feb 02, 2011 | 32.92 | 32.98 | 32.84 | 32.87 | 901,011 | -0.13(-0.38%) |
Feb 01, 2011 | 32.87 | 33.13 | 32.77 | 33.00 | 12,986,001 | +0.32(+0.98%) |
Jan 31, 2011 | 32.63 | 32.77 | 32.58 | 32.68 | 1,244,025 | +0.12(+0.37%) |
Jan 28, 2011 | 33.06 | 33.16 | 32.51 | 32.56 | 2,054,509 | -0.46(-1.39%) |
Jan 27, 2011 | 32.95 | 33.07 | 32.90 | 33.02 | 1,044,113 | +0.07(+0.21%) |
Jan 26, 2011 | 32.93 | 33.08 | 32.87 | 32.95 | 1,808,013 | +0.09(+0.27%) |
Jan 25, 2011 | 32.77 | 32.87 | 32.62 | 32.86 | 1,917,241 | +0.10(+0.31%) |
Jan 24, 2011 | 32.59 | 32.81 | 32.59 | 32.76 | 775,258 | +0.18(+0.57%) |
Jan 21, 2011 | 32.76 | 32.77 | 32.55 | 32.58 | 808,564 | -0.04(-0.12%) |
Jan 20, 2011 | 32.66 | 32.75 | 32.56 | 32.62 | 971,970 | -0.08(-0.24%) |
Jan 19, 2011 | 32.94 | 32.96 | 32.64 | 32.70 | 1,449,999 | -0.23(-0.70%) |
Jan 18, 2011 | 32.84 | 32.93 | 32.79 | 32.93 | 1,196,815 | +0.12(+0.35%) |
Jan 14, 2011 | 32.67 | 32.83 | 32.63 | 32.81 | 1,050,947 | +0.10(+0.31%) |
Jan 13, 2011 | 32.71 | 32.74 | 32.63 | 32.71 | 1,066,863 | +0.01(+0.04%) |
Jan 12, 2011 | 32.66 | 32.76 | 32.60 | 32.70 | 950,371 | +0.21(+0.64%) |
Jan 11, 2011 | 32.55 | 32.57 | 32.39 | 32.49 | 916,521 | +0.08(+0.25%) |
Jan 10, 2011 | 32.30 | 32.47 | 32.16 | 32.41 | 1,286,919 | +0.02(+0.05%) |
Jan 07, 2011 | 32.57 | 32.65 | 32.22 | 32.39 | 1,374,335 | -0.13(-0.41%) |
Jan 06, 2011 | 32.67 | 32.70 | 32.46 | 32.53 | 1,303,831 | -0.10(-0.31%) |
Jan 05, 2011 | 32.52 | 32.69 | 32.50 | 32.63 | 1,617,571 | +0.06(+0.17%) |
Jan 04, 2011 | 32.86 | 32.89 | 32.47 | 32.57 | 1,795,628 | -0.20(-0.61%) |