Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 38.23 | 38.28 | 37.79 | 38.15 | 1,395,814 | +0.16(+0.43%) |
Mar 29, 2012 | 37.03 | 38.07 | 37.03 | 37.99 | 1,453,527 | +0.49(+1.30%) |
Mar 28, 2012 | 37.89 | 38.10 | 37.30 | 37.50 | 1,892,786 | -0.52(-1.37%) |
Mar 27, 2012 | 36.42 | 38.23 | 36.18 | 38.02 | 3,710,883 | +1.64(+4.51%) |
Mar 26, 2012 | 36.04 | 36.40 | 35.88 | 36.38 | 1,024,838 | +0.60(+1.68%) |
Mar 23, 2012 | 35.12 | 35.86 | 34.84 | 35.78 | 1,156,984 | +0.72(+2.06%) |
Mar 22, 2012 | 35.41 | 35.64 | 34.88 | 35.06 | 1,692,650 | -0.71(-1.99%) |
Mar 21, 2012 | 35.77 | 35.91 | 35.63 | 35.77 | 639,766 | +0.08(+0.23%) |
Mar 20, 2012 | 35.79 | 35.87 | 35.60 | 35.69 | 773,530 | -0.37(-1.02%) |
Mar 19, 2012 | 36.17 | 36.28 | 35.83 | 36.06 | 792,247 | +0.12(+0.32%) |
Mar 16, 2012 | 35.98 | 36.29 | 35.88 | 35.94 | 1,857,933 | -0.04(-0.10%) |
Mar 15, 2012 | 35.81 | 35.98 | 35.70 | 35.98 | 985,419 | +0.23(+0.65%) |
Mar 14, 2012 | 35.75 | 36.11 | 35.56 | 35.74 | 949,344 | -0.24(-0.66%) |
Mar 13, 2012 | 35.67 | 36.01 | 35.45 | 35.98 | 1,016,664 | +0.61(+1.73%) |
Mar 12, 2012 | 35.64 | 35.67 | 35.32 | 35.37 | 828,316 | -0.29(-0.82%) |
Mar 09, 2012 | 35.68 | 35.98 | 35.47 | 35.66 | 1,379,019 | -0.00(-0.01%) |
Mar 08, 2012 | 35.16 | 35.70 | 35.05 | 35.66 | 1,383,216 | +0.81(+2.33%) |
Mar 07, 2012 | 34.81 | 35.08 | 34.68 | 34.85 | 1,466,501 | +0.04(+0.12%) |
Mar 06, 2012 | 35.93 | 35.94 | 34.75 | 34.81 | 1,884,383 | -1.08(-3.02%) |
Mar 05, 2012 | 36.09 | 36.09 | 35.64 | 35.89 | 1,938,925 | -0.09(-0.24%) |
Mar 02, 2012 | 35.85 | 36.17 | 35.75 | 35.98 | 1,285,939 | -0.08(-0.23%) |
Mar 01, 2012 | 35.75 | 36.14 | 35.72 | 36.06 | 1,455,898 | +0.45(+1.27%) |
Feb 29, 2012 | 36.01 | 36.11 | 35.43 | 35.61 | 1,829,504 | -0.37(-1.02%) |
Feb 28, 2012 | 35.74 | 36.13 | 35.69 | 35.97 | 1,490,905 | +0.28(+0.78%) |
Feb 27, 2012 | 35.18 | 35.87 | 34.93 | 35.70 | 1,103,262 | +0.24(+0.67%) |
Feb 24, 2012 | 35.56 | 35.66 | 35.21 | 35.46 | 1,002,594 | -0.00(-0.01%) |
Feb 23, 2012 | 35.44 | 35.62 | 35.09 | 35.46 | 1,103,637 | -0.02(-0.05%) |
Feb 22, 2012 | 35.40 | 35.91 | 35.12 | 35.48 | 2,062,607 | +0.04(+0.11%) |
Feb 21, 2012 | 34.73 | 35.52 | 34.73 | 35.44 | 2,245,096 | +0.68(+1.96%) |
Feb 17, 2012 | 34.46 | 34.80 | 34.39 | 34.76 | 1,602,386 | +0.51(+1.50%) |
Feb 16, 2012 | 33.79 | 34.29 | 33.75 | 34.25 | 1,790,049 | +0.41(+1.22%) |
Feb 15, 2012 | 33.32 | 33.98 | 33.28 | 33.83 | 2,359,272 | +0.55(+1.66%) |
Feb 14, 2012 | 33.48 | 33.50 | 33.01 | 33.28 | 1,414,858 | -0.45(-1.32%) |
Feb 13, 2012 | 33.12 | 33.78 | 33.05 | 33.73 | 1,746,178 | +0.92(+2.81%) |
Feb 10, 2012 | 33.20 | 33.38 | 32.55 | 32.80 | 2,541,913 | -0.58(-1.75%) |
Feb 09, 2012 | 34.18 | 34.22 | 32.75 | 33.39 | 3,393,586 | -0.83(-2.42%) |
Feb 08, 2012 | 33.47 | 34.39 | 33.26 | 34.21 | 2,825,306 | +0.74(+2.20%) |
Feb 07, 2012 | 33.62 | 33.89 | 33.35 | 33.48 | 1,745,280 | -0.26(-0.78%) |
Feb 06, 2012 | 34.01 | 34.06 | 33.55 | 33.74 | 1,420,798 | -0.44(-1.28%) |
Feb 03, 2012 | 33.93 | 34.25 | 33.91 | 34.18 | 1,019,190 | +0.62(+1.84%) |
Feb 02, 2012 | 33.66 | 33.86 | 33.51 | 33.56 | 1,000,376 | +0.03(+0.09%) |
Feb 01, 2012 | 33.70 | 33.91 | 33.49 | 33.53 | 1,316,472 | +0.19(+0.56%) |
Jan 31, 2012 | 33.73 | 33.76 | 33.14 | 33.34 | 1,446,280 | -0.06(-0.18%) |
Jan 30, 2012 | 33.03 | 33.62 | 32.91 | 33.41 | 834,523 | -0.04(-0.12%) |
Jan 27, 2012 | 32.87 | 33.54 | 32.75 | 33.44 | 1,459,250 | +0.53(+1.60%) |
Jan 26, 2012 | 33.53 | 33.68 | 32.86 | 32.92 | 1,054,957 | -0.45(-1.34%) |
Jan 25, 2012 | 32.87 | 33.50 | 32.69 | 33.37 | 955,540 | +0.34(+1.02%) |
Jan 24, 2012 | 32.65 | 33.10 | 32.55 | 33.03 | 647,879 | +0.16(+0.49%) |
Jan 23, 2012 | 32.90 | 33.21 | 32.77 | 32.87 | 787,516 | -0.06(-0.20%) |
Jan 20, 2012 | 32.96 | 33.11 | 32.88 | 32.93 | 955,912 | -0.10(-0.29%) |
Jan 19, 2012 | 32.91 | 33.13 | 32.66 | 33.03 | 736,179 | +0.27(+0.81%) |
Jan 18, 2012 | 32.36 | 32.78 | 32.23 | 32.76 | 1,168,619 | +0.30(+0.92%) |
Jan 17, 2012 | 32.84 | 33.26 | 32.37 | 32.46 | 1,113,996 | +0.04(+0.11%) |
Jan 13, 2012 | 32.32 | 32.54 | 32.11 | 32.43 | 959,047 | -0.13(-0.40%) |
Jan 12, 2012 | 32.24 | 32.60 | 32.19 | 32.56 | 970,860 | +0.38(+1.19%) |
Jan 11, 2012 | 31.92 | 32.27 | 31.87 | 32.17 | 643,285 | +0.14(+0.43%) |
Jan 10, 2012 | 32.17 | 32.25 | 31.92 | 32.04 | 916,090 | +0.39(+1.23%) |
Jan 09, 2012 | 31.69 | 31.88 | 31.52 | 31.65 | 1,194,908 | +0.00(+0.00%) |
Jan 06, 2012 | 31.26 | 31.78 | 31.12 | 31.65 | 1,352,956 | +0.37(+1.17%) |
Jan 05, 2012 | 31.19 | 31.51 | 30.89 | 31.28 | 1,493,496 | -0.15(-0.48%) |
Jan 04, 2012 | 31.35 | 31.74 | 31.21 | 31.43 | 1,232,506 | +0.48(+1.55%) |
Dec 30, 2011 | 31.05 | 31.18 | 30.94 | 30.96 | 588,490 | -0.09(-0.29%) |
Dec 29, 2011 | 30.84 | 31.12 | 30.64 | 31.05 | 581,988 | +0.31(+0.99%) |
Dec 28, 2011 | 31.50 | 31.50 | 30.70 | 30.74 | 794,034 | -0.78(-2.48%) |
Dec 27, 2011 | 31.38 | 31.61 | 31.27 | 31.52 | 494,156 | +0.14(+0.45%) |
Dec 23, 2011 | 31.25 | 31.59 | 31.04 | 31.38 | 907,190 | +0.51(+1.66%) |
Dec 21, 2011 | 31.14 | 31.25 | 30.27 | 30.87 | 1,415,652 | -0.23(-0.74%) |
Dec 20, 2011 | 30.51 | 31.20 | 30.45 | 31.10 | 1,596,431 | +1.20(+4.01%) |
Dec 19, 2011 | 30.47 | 30.65 | 29.82 | 29.90 | 902,827 | -0.45(-1.48%) |
Dec 16, 2011 | 30.37 | 30.73 | 30.11 | 30.35 | 1,821,873 | +0.41(+1.36%) |
Dec 15, 2011 | 29.71 | 30.04 | 29.55 | 29.94 | 1,674,585 | +0.65(+2.23%) |
Dec 14, 2011 | 29.39 | 29.61 | 29.09 | 29.29 | 1,802,280 | -0.23(-0.78%) |
Dec 13, 2011 | 30.30 | 30.79 | 29.38 | 29.52 | 1,396,179 | -0.38(-1.27%) |
Dec 12, 2011 | 29.98 | 30.05 | 29.44 | 29.90 | 1,244,659 | -0.55(-1.80%) |
Dec 09, 2011 | 29.87 | 30.56 | 29.60 | 30.45 | 1,112,000 | +0.57(+1.90%) |
Dec 08, 2011 | 30.41 | 30.68 | 29.79 | 29.88 | 1,238,868 | -0.92(-2.97%) |
Dec 07, 2011 | 29.99 | 31.03 | 29.71 | 30.79 | 1,847,285 | +0.22(+0.73%) |
Dec 06, 2011 | 30.40 | 30.88 | 30.09 | 30.57 | 1,360,835 | +0.26(+0.85%) |
Dec 05, 2011 | 30.35 | 30.62 | 29.98 | 30.31 | 1,404,774 | +0.66(+2.23%) |
Dec 02, 2011 | 30.08 | 30.45 | 29.58 | 29.65 | 899,291 | -0.31(-1.02%) |
Dec 01, 2011 | 29.98 | 30.49 | 29.89 | 29.96 | 912,566 | -0.18(-0.61%) |
Nov 30, 2011 | 29.98 | 30.15 | 29.73 | 30.14 | 2,281,786 | +1.48(+5.15%) |
Nov 29, 2011 | 28.55 | 28.83 | 28.38 | 28.66 | 1,925,943 | +0.23(+0.81%) |
Nov 28, 2011 | 28.54 | 28.92 | 28.23 | 28.43 | 1,252,294 | +0.85(+3.10%) |
Nov 25, 2011 | 27.40 | 28.05 | 27.34 | 27.58 | 563,412 | +0.09(+0.33%) |
Nov 23, 2011 | 27.63 | 28.13 | 27.40 | 27.49 | 1,847,315 | -0.37(-1.33%) |
Nov 22, 2011 | 28.11 | 28.43 | 27.66 | 27.86 | 2,030,431 | -0.43(-1.51%) |
Nov 21, 2011 | 28.04 | 28.46 | 27.98 | 28.29 | 1,088,376 | -0.52(-1.82%) |
Nov 18, 2011 | 28.57 | 29.05 | 28.34 | 28.81 | 1,600,844 | +0.50(+1.75%) |
Nov 17, 2011 | 29.11 | 29.21 | 28.14 | 28.32 | 1,245,684 | -0.82(-2.80%) |
Nov 16, 2011 | 29.15 | 29.79 | 29.01 | 29.13 | 1,411,333 | -0.44(-1.48%) |
Nov 15, 2011 | 29.47 | 29.72 | 29.10 | 29.57 | 1,205,515 | +0.02(+0.06%) |
Nov 14, 2011 | 29.90 | 29.98 | 29.41 | 29.55 | 1,498,094 | -0.42(-1.39%) |
Nov 11, 2011 | 29.98 | 30.25 | 29.68 | 29.97 | 1,593,973 | +0.54(+1.82%) |
Nov 10, 2011 | 29.32 | 29.67 | 28.85 | 29.43 | 1,452,566 | +0.69(+2.40%) |
Nov 09, 2011 | 29.34 | 29.49 | 28.55 | 28.74 | 1,793,089 | -1.58(-5.21%) |
Nov 08, 2011 | 30.30 | 30.47 | 29.79 | 30.32 | 1,115,353 | +0.12(+0.39%) |
Nov 07, 2011 | 29.85 | 30.27 | 29.67 | 30.21 | 1,436,926 | +0.22(+0.72%) |
Nov 04, 2011 | 29.89 | 30.10 | 29.28 | 29.99 | 1,470,368 | -0.11(-0.37%) |
Nov 03, 2011 | 29.50 | 30.22 | 28.89 | 30.10 | 2,043,330 | +0.99(+3.39%) |
Nov 02, 2011 | 27.91 | 29.23 | 27.90 | 29.11 | 2,201,412 | +0.97(+3.46%) |
Nov 01, 2011 | 27.15 | 28.85 | 26.94 | 28.14 | 2,907,005 | -0.19(-0.68%) |
Oct 31, 2011 | 28.98 | 29.33 | 28.33 | 28.33 | 1,555,489 | -1.27(-4.28%) |
Oct 28, 2011 | 29.48 | 29.82 | 29.37 | 29.60 | 1,521,983 | -0.26(-0.88%) |
Oct 27, 2011 | 29.25 | 30.28 | 28.91 | 29.86 | 2,311,903 | +1.83(+6.53%) |
Oct 26, 2011 | 27.56 | 28.24 | 27.12 | 28.03 | 1,616,676 | +0.76(+2.81%) |
Oct 25, 2011 | 27.91 | 28.26 | 27.23 | 27.27 | 1,527,329 | -0.82(-2.93%) |
Oct 24, 2011 | 27.41 | 28.12 | 27.34 | 28.09 | 1,520,393 | +0.83(+3.04%) |
Oct 21, 2011 | 27.31 | 27.31 | 26.94 | 27.26 | 2,196,871 | +0.48(+1.81%) |
Oct 20, 2011 | 26.89 | 27.20 | 26.34 | 26.78 | 2,533,792 | +0.09(+0.35%) |
Oct 19, 2011 | 27.45 | 27.50 | 26.57 | 26.68 | 1,693,429 | -0.93(-3.38%) |
Oct 18, 2011 | 26.68 | 27.76 | 26.34 | 27.62 | 1,646,879 | +0.85(+3.18%) |
Oct 17, 2011 | 27.45 | 27.45 | 26.68 | 26.76 | 1,716,347 | -0.88(-3.18%) |
Oct 14, 2011 | 26.55 | 27.65 | 26.55 | 27.64 | 953,214 | +0.75(+2.78%) |
Oct 13, 2011 | 26.82 | 27.06 | 26.53 | 26.90 | 779,924 | -0.19(-0.69%) |
Oct 12, 2011 | 26.96 | 27.49 | 26.80 | 27.08 | 1,241,421 | +0.42(+1.58%) |
Oct 11, 2011 | 26.35 | 26.87 | 26.35 | 26.66 | 1,000,145 | +0.01(+0.04%) |
Oct 10, 2011 | 26.09 | 26.66 | 26.00 | 26.65 | 1,605,706 | +1.15(+4.49%) |
Oct 07, 2011 | 25.75 | 26.01 | 25.20 | 25.51 | 1,456,358 | -0.14(-0.55%) |
Oct 06, 2011 | 25.45 | 25.82 | 25.40 | 25.65 | 1,749,585 | +0.74(+2.96%) |
Oct 05, 2011 | 24.25 | 25.02 | 23.98 | 24.91 | 2,733,986 | +0.77(+3.18%) |
Oct 04, 2011 | 23.25 | 24.24 | 22.92 | 24.14 | 3,351,549 | +0.50(+2.11%) |
Oct 03, 2011 | 24.58 | 25.07 | 23.64 | 23.64 | 2,838,098 | -1.20(-4.81%) |
Sep 30, 2011 | 25.21 | 25.60 | 24.82 | 24.84 | 1,710,079 | -0.90(-3.50%) |
Sep 29, 2011 | 26.63 | 26.63 | 25.08 | 25.74 | 1,620,916 | -0.19(-0.75%) |
Sep 28, 2011 | 26.87 | 26.87 | 25.89 | 25.94 | 2,664,042 | -0.84(-3.15%) |
Sep 27, 2011 | 26.03 | 27.22 | 25.91 | 26.78 | 2,624,893 | +1.53(+6.06%) |
Sep 26, 2011 | 24.83 | 25.26 | 24.27 | 25.25 | 1,870,946 | +0.58(+2.34%) |
Sep 23, 2011 | 24.50 | 25.35 | 24.32 | 24.67 | 2,024,654 | +0.04(+0.16%) |
Sep 22, 2011 | 24.99 | 25.36 | 24.34 | 24.63 | 3,315,973 | -1.48(-5.67%) |
Sep 21, 2011 | 27.33 | 27.62 | 26.11 | 26.11 | 1,445,185 | -1.28(-4.68%) |
Sep 20, 2011 | 27.65 | 28.01 | 27.39 | 27.40 | 2,075,730 | -0.08(-0.30%) |
Sep 19, 2011 | 27.06 | 27.61 | 26.60 | 27.48 | 1,769,177 | -0.19(-0.69%) |
Sep 16, 2011 | 27.58 | 27.78 | 27.29 | 27.67 | 2,189,663 | +0.27(+0.98%) |
Sep 15, 2011 | 27.08 | 27.43 | 26.87 | 27.40 | 1,775,262 | +0.59(+2.22%) |
Sep 14, 2011 | 25.99 | 27.17 | 25.47 | 26.80 | 1,966,926 | +0.89(+3.42%) |
Sep 13, 2011 | 25.38 | 26.00 | 25.22 | 25.92 | 1,339,639 | +0.68(+2.68%) |
Sep 12, 2011 | 25.14 | 25.59 | 24.75 | 25.24 | 1,480,561 | -0.25(-1.00%) |
Sep 09, 2011 | 25.83 | 25.92 | 25.26 | 25.50 | 2,058,447 | -0.68(-2.60%) |
Sep 08, 2011 | 26.27 | 26.74 | 26.08 | 26.18 | 1,419,209 | -0.37(-1.40%) |
Sep 07, 2011 | 26.18 | 26.59 | 26.13 | 26.55 | 1,154,124 | +0.85(+3.29%) |
Sep 06, 2011 | 25.18 | 25.77 | 25.09 | 25.70 | 1,054,615 | -0.30(-1.16%) |
Sep 02, 2011 | 26.12 | 26.39 | 25.89 | 26.00 | 951,918 | -0.76(-2.84%) |
Sep 01, 2011 | 27.16 | 27.46 | 26.73 | 26.76 | 1,352,983 | -0.45(-1.66%) |
Aug 31, 2011 | 27.37 | 27.55 | 27.03 | 27.22 | 2,115,759 | +0.07(+0.25%) |
Aug 30, 2011 | 26.49 | 27.29 | 26.39 | 27.15 | 1,953,384 | +0.51(+1.91%) |
Aug 29, 2011 | 26.34 | 26.64 | 26.28 | 26.64 | 2,167,623 | +0.64(+2.47%) |
Aug 26, 2011 | 24.89 | 26.03 | 24.51 | 26.00 | 1,534,949 | +0.77(+3.06%) |
Aug 25, 2011 | 25.66 | 25.78 | 25.00 | 25.23 | 1,663,670 | -0.28(-1.08%) |
Aug 24, 2011 | 25.06 | 25.52 | 24.93 | 25.50 | 1,596,214 | +0.33(+1.30%) |
Aug 23, 2011 | 24.07 | 25.18 | 23.92 | 25.18 | 2,038,572 | +1.25(+5.23%) |
Aug 22, 2011 | 24.59 | 24.68 | 23.86 | 23.93 | 1,970,366 | -0.12(-0.51%) |
Aug 19, 2011 | 24.10 | 24.79 | 24.01 | 24.05 | 2,327,175 | -0.39(-1.60%) |
Aug 18, 2011 | 25.31 | 25.35 | 24.18 | 24.44 | 3,281,130 | -1.69(-6.47%) |
Aug 17, 2011 | 26.64 | 26.79 | 26.08 | 26.13 | 2,582,144 | -0.21(-0.80%) |
Aug 16, 2011 | 26.66 | 26.76 | 26.08 | 26.34 | 2,906,404 | -0.74(-2.74%) |
Aug 15, 2011 | 27.15 | 27.33 | 26.76 | 27.08 | 3,139,829 | +0.16(+0.61%) |
Aug 12, 2011 | 26.98 | 27.06 | 26.53 | 26.92 | 3,662,435 | +0.22(+0.81%) |
Aug 11, 2011 | 25.74 | 27.17 | 25.73 | 26.70 | 3,283,610 | +1.24(+4.86%) |
Aug 10, 2011 | 26.30 | 26.68 | 25.42 | 25.47 | 2,423,878 | -1.19(-4.46%) |
Aug 09, 2011 | 27.02 | 26.69 | 24.90 | 26.66 | 4,127,329 | +1.46(+5.80%) |
Aug 08, 2011 | 27.02 | 27.36 | 25.16 | 25.19 | 3,313,386 | -2.64(-9.48%) |
Aug 05, 2011 | 28.29 | 28.54 | 26.97 | 27.83 | 2,845,125 | -0.03(-0.10%) |
Aug 04, 2011 | 29.31 | 29.31 | 27.85 | 27.86 | 3,655,588 | -1.89(-6.35%) |
Aug 03, 2011 | 29.60 | 29.95 | 28.75 | 29.75 | 3,760,889 | +0.16(+0.55%) |
Aug 02, 2011 | 30.39 | 31.08 | 29.51 | 29.59 | 4,448,325 | -2.08(-6.56%) |
Aug 01, 2011 | 32.00 | 32.33 | 31.07 | 31.67 | 3,131,992 | +0.28(+0.89%) |
Jul 29, 2011 | 31.22 | 31.73 | 30.98 | 31.39 | 2,613,959 | -0.29(-0.92%) |
Jul 28, 2011 | 31.83 | 32.12 | 31.61 | 31.68 | 2,575,498 | -0.09(-0.28%) |
Jul 27, 2011 | 32.70 | 32.83 | 31.77 | 31.77 | 1,899,913 | -0.99(-3.01%) |
Jul 26, 2011 | 33.07 | 33.12 | 32.68 | 32.75 | 1,062,907 | -0.20(-0.60%) |
Jul 25, 2011 | 32.54 | 33.20 | 32.51 | 32.95 | 994,081 | +0.09(+0.27%) |
Jul 22, 2011 | 33.01 | 33.04 | 32.82 | 32.86 | 1,809,352 | -0.42(-1.27%) |
Jul 21, 2011 | 32.26 | 33.34 | 32.13 | 33.28 | 4,028,013 | +1.33(+4.16%) |
Jul 20, 2011 | 31.62 | 32.01 | 31.55 | 31.95 | 1,679,592 | +0.32(+1.02%) |
Jul 19, 2011 | 30.97 | 31.70 | 30.96 | 31.63 | 1,525,310 | +0.79(+2.54%) |
Jul 18, 2011 | 31.17 | 31.27 | 30.66 | 30.85 | 1,199,945 | -0.49(-1.56%) |
Jul 15, 2011 | 31.17 | 31.36 | 30.96 | 31.33 | 1,213,267 | +0.29(+0.94%) |
Jul 14, 2011 | 31.42 | 31.54 | 30.86 | 31.04 | 1,303,560 | -0.32(-1.03%) |
Jul 13, 2011 | 31.35 | 31.69 | 31.29 | 31.37 | 1,023,215 | +0.19(+0.62%) |
Jul 12, 2011 | 31.08 | 31.43 | 31.07 | 31.17 | 1,174,083 | +0.02(+0.06%) |
Jul 11, 2011 | 31.23 | 31.58 | 30.96 | 31.16 | 1,254,158 | -0.64(-2.02%) |
Jul 08, 2011 | 31.57 | 31.90 | 31.42 | 31.80 | 1,177,403 | -0.22(-0.69%) |
Jul 07, 2011 | 31.93 | 32.20 | 31.82 | 32.02 | 1,313,199 | +0.34(+1.09%) |
Jul 06, 2011 | 31.55 | 31.98 | 31.42 | 31.68 | 1,411,913 | +0.12(+0.37%) |
Jul 05, 2011 | 31.35 | 31.79 | 31.22 | 31.56 | 1,489,979 | +0.18(+0.58%) |
Jul 01, 2011 | 30.84 | 31.54 | 30.78 | 31.37 | 2,126,188 | +0.54(+1.76%) |
Jun 30, 2011 | 30.83 | 30.86 | 30.33 | 30.83 | 1,772,414 | +0.15(+0.48%) |
Jun 29, 2011 | 30.38 | 30.79 | 30.24 | 30.69 | 2,560,826 | +0.44(+1.45%) |
Jun 28, 2011 | 29.85 | 30.27 | 29.78 | 30.25 | 962,020 | +0.52(+1.75%) |
Jun 27, 2011 | 29.65 | 29.89 | 29.34 | 29.73 | 1,128,916 | -0.00(-0.01%) |
Jun 24, 2011 | 29.26 | 29.95 | 29.24 | 29.73 | 3,409,417 | +0.55(+1.88%) |
Jun 23, 2011 | 28.85 | 29.21 | 28.48 | 29.19 | 1,195,681 | -0.17(-0.57%) |
Jun 22, 2011 | 29.18 | 29.61 | 29.18 | 29.35 | 1,424,853 | +0.00(+0.00%) |
Jun 21, 2011 | 28.95 | 29.42 | 28.87 | 29.35 | 1,561,412 | +0.57(+1.96%) |
Jun 20, 2011 | 28.65 | 28.82 | 28.63 | 28.79 | 1,452,008 | +0.44(+1.54%) |
Jun 17, 2011 | 28.74 | 28.87 | 28.33 | 28.35 | 2,177,544 | +0.01(+0.05%) |
Jun 16, 2011 | 28.27 | 28.86 | 27.93 | 28.34 | 3,909,384 | +0.06(+0.23%) |
Jun 15, 2011 | 28.22 | 28.49 | 28.19 | 28.27 | 3,367,622 | -0.35(-1.21%) |
Jun 14, 2011 | 27.98 | 28.66 | 27.95 | 28.62 | 2,204,808 | +0.93(+3.37%) |
Jun 13, 2011 | 28.06 | 28.25 | 27.48 | 27.69 | 1,403,156 | -0.33(-1.19%) |
Jun 10, 2011 | 28.27 | 28.40 | 27.97 | 28.02 | 1,233,281 | -0.45(-1.60%) |
Jun 09, 2011 | 28.40 | 28.68 | 27.97 | 28.47 | 1,351,827 | +0.50(+1.79%) |
Jun 08, 2011 | 28.14 | 28.26 | 27.86 | 27.97 | 1,196,766 | -0.29(-1.01%) |
Jun 07, 2011 | 28.39 | 28.54 | 28.23 | 28.26 | 1,251,800 | -0.05(-0.16%) |
Jun 06, 2011 | 28.39 | 28.82 | 28.18 | 28.30 | 1,422,052 | -0.20(-0.72%) |
Jun 03, 2011 | 28.63 | 28.87 | 28.47 | 28.51 | 1,906,175 | -0.91(-3.09%) |
May 24, 2011 | 29.60 | 29.84 | 29.30 | 29.42 | 1,981,372 | -0.04(-0.15%) |
May 23, 2011 | 29.57 | 29.67 | 29.36 | 29.46 | 1,355,642 | -0.57(-1.89%) |
May 20, 2011 | 30.07 | 30.21 | 29.46 | 30.03 | 1,644,994 | -0.06(-0.21%) |
May 19, 2011 | 30.18 | 30.37 | 29.88 | 30.09 | 976,706 | +0.13(+0.43%) |
May 18, 2011 | 29.73 | 30.01 | 29.35 | 29.97 | 1,670,928 | +0.43(+1.47%) |
May 17, 2011 | 29.74 | 29.83 | 29.27 | 29.53 | 1,036,302 | -0.37(-1.23%) |
May 16, 2011 | 29.77 | 30.36 | 29.70 | 29.90 | 1,054,784 | -0.05(-0.17%) |
May 13, 2011 | 30.10 | 30.15 | 29.73 | 29.95 | 1,467,794 | -0.14(-0.46%) |
May 12, 2011 | 30.16 | 30.16 | 29.73 | 30.09 | 1,496,992 | -0.20(-0.66%) |
May 11, 2011 | 30.76 | 30.83 | 30.03 | 30.29 | 1,111,160 | -0.57(-1.84%) |
May 10, 2011 | 30.76 | 30.95 | 30.71 | 30.86 | 1,111,949 | +0.25(+0.81%) |
May 09, 2011 | 30.31 | 30.72 | 30.27 | 30.61 | 1,065,405 | +0.30(+1.00%) |
May 06, 2011 | 30.37 | 30.91 | 30.17 | 30.31 | 2,369,406 | +0.50(+1.68%) |
May 05, 2011 | 29.58 | 30.02 | 29.40 | 29.81 | 2,242,134 | -0.01(-0.05%) |
May 04, 2011 | 30.17 | 30.20 | 29.61 | 29.82 | 2,197,760 | -0.33(-1.10%) |
May 03, 2011 | 31.21 | 31.23 | 29.67 | 30.15 | 4,170,999 | -1.06(-3.38%) |
May 02, 2011 | 31.21 | 31.25 | 31.09 | 31.21 | 2,182,720 | -0.38(-1.19%) |
Apr 29, 2011 | 31.58 | 31.86 | 31.49 | 31.59 | 1,341,782 | +0.17(+0.55%) |
Apr 28, 2011 | 31.26 | 31.50 | 31.20 | 31.41 | 1,321,335 | +0.14(+0.43%) |
Apr 27, 2011 | 31.63 | 31.63 | 30.97 | 31.28 | 1,009,663 | -0.22(-0.69%) |
Apr 26, 2011 | 31.46 | 31.73 | 31.31 | 31.50 | 1,281,314 | +0.27(+0.86%) |
Apr 25, 2011 | 31.47 | 31.47 | 31.01 | 31.23 | 593,233 | -0.21(-0.68%) |
Apr 21, 2011 | 31.21 | 31.45 | 31.02 | 31.44 | 975,744 | +0.35(+1.13%) |
Apr 20, 2011 | 30.92 | 31.40 | 30.92 | 31.09 | 1,632,710 | +0.68(+2.24%) |
Apr 19, 2011 | 30.28 | 30.51 | 30.19 | 30.41 | 1,344,239 | +0.14(+0.45%) |
Apr 18, 2011 | 30.12 | 30.39 | 29.90 | 30.28 | 1,414,486 | -0.26(-0.86%) |
Apr 15, 2011 | 30.39 | 30.66 | 30.23 | 30.54 | 1,683,245 | +0.27(+0.89%) |
Apr 14, 2011 | 29.78 | 30.32 | 29.62 | 30.27 | 1,520,220 | +0.27(+0.89%) |
Apr 13, 2011 | 30.16 | 30.24 | 29.71 | 30.00 | 1,029,015 | +0.05(+0.16%) |
Apr 12, 2011 | 30.04 | 30.23 | 29.88 | 29.95 | 1,083,304 | -0.22(-0.74%) |
Apr 11, 2011 | 30.60 | 30.61 | 30.13 | 30.18 | 1,020,348 | -0.31(-1.03%) |
Apr 08, 2011 | 30.97 | 31.02 | 30.33 | 30.49 | 1,149,976 | -0.24(-0.79%) |
Apr 07, 2011 | 30.84 | 31.18 | 30.59 | 30.73 | 1,110,216 | -0.16(-0.51%) |
Apr 06, 2011 | 31.24 | 31.43 | 30.72 | 30.89 | 1,226,347 | -0.20(-0.63%) |
Apr 05, 2011 | 31.01 | 31.48 | 30.95 | 31.09 | 1,555,529 | +0.00(+0.00%) |
Apr 04, 2011 | 30.91 | 31.17 | 30.83 | 31.09 | 1,390,212 | +0.28(+0.89%) |