Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 28.57 | 28.76 | 28.19 | 28.19 | 13,250,447 | -0.81(-2.79%) |
Oct 28, 2011 | 28.99 | 29.27 | 28.83 | 29.00 | 9,444,358 | -0.09(-0.32%) |
Oct 27, 2011 | 28.68 | 29.29 | 28.39 | 29.09 | 16,050,250 | +1.42(+5.12%) |
Oct 26, 2011 | 27.69 | 27.83 | 26.93 | 27.67 | 2,361,682 | +0.44(+1.62%) |
Oct 25, 2011 | 27.78 | 27.79 | 27.14 | 27.23 | 4,510,372 | -0.75(-2.69%) |
Oct 24, 2011 | 27.29 | 28.07 | 27.22 | 27.99 | 4,306,202 | +0.85(+3.15%) |
Oct 21, 2011 | 26.95 | 27.15 | 26.71 | 27.13 | 2,272,391 | +0.60(+2.24%) |
Oct 20, 2011 | 26.48 | 26.56 | 25.84 | 26.54 | 2,247,888 | +0.06(+0.24%) |
Oct 19, 2011 | 26.90 | 27.07 | 26.32 | 26.48 | 3,982,182 | -0.48(-1.79%) |
Oct 18, 2011 | 26.34 | 27.12 | 25.85 | 26.96 | 4,056,154 | +0.66(+2.52%) |
Oct 17, 2011 | 26.89 | 26.94 | 26.18 | 26.30 | 2,691,009 | -0.81(-3.00%) |
Oct 14, 2011 | 26.90 | 27.18 | 26.67 | 27.11 | 2,550,359 | +0.48(+1.81%) |
Oct 13, 2011 | 26.50 | 26.75 | 26.23 | 26.63 | 5,416,940 | +0.00(+0.02%) |
Oct 12, 2011 | 26.47 | 26.94 | 26.44 | 26.62 | 3,313,168 | +0.32(+1.23%) |
Oct 11, 2011 | 25.98 | 26.41 | 25.90 | 26.30 | 3,458,152 | +0.13(+0.51%) |
Oct 10, 2011 | 25.52 | 26.17 | 25.52 | 26.17 | 2,466,720 | +1.04(+4.14%) |
Oct 07, 2011 | 25.78 | 25.91 | 25.01 | 25.13 | 6,750,275 | -0.60(-2.35%) |
Oct 06, 2011 | 25.46 | 25.78 | 25.39 | 25.73 | 4,827,259 | +0.55(+2.20%) |
Oct 05, 2011 | 24.89 | 25.33 | 24.55 | 25.18 | 6,868,465 | +0.33(+1.33%) |
Oct 04, 2011 | 23.06 | 24.89 | 23.05 | 24.85 | 12,278,595 | +1.54(+6.60%) |
Oct 03, 2011 | 24.49 | 24.80 | 23.29 | 23.31 | 6,443,103 | -1.22(-4.99%) |
Sep 30, 2011 | 24.93 | 25.26 | 24.51 | 24.53 | 7,862,982 | -0.79(-3.11%) |
Sep 29, 2011 | 25.40 | 25.53 | 24.55 | 25.32 | 3,641,243 | +0.48(+1.94%) |
Sep 28, 2011 | 25.78 | 25.91 | 24.82 | 24.84 | 4,472,732 | -0.91(-3.53%) |
Sep 27, 2011 | 25.72 | 26.35 | 25.56 | 25.75 | 4,784,459 | +0.52(+2.08%) |
Sep 26, 2011 | 24.93 | 25.26 | 24.44 | 25.22 | 3,555,093 | +0.53(+2.15%) |
Sep 23, 2011 | 24.37 | 24.86 | 24.27 | 24.69 | 3,513,552 | +0.27(+1.11%) |
Sep 22, 2011 | 24.19 | 24.85 | 24.01 | 24.42 | 5,858,425 | -0.64(-2.57%) |
Sep 21, 2011 | 26.02 | 26.20 | 25.04 | 25.06 | 5,572,557 | -0.95(-3.65%) |
Sep 20, 2011 | 26.55 | 26.82 | 26.01 | 26.01 | 2,786,418 | -0.45(-1.71%) |
Sep 19, 2011 | 26.40 | 26.73 | 26.13 | 26.46 | 3,615,324 | -0.41(-1.52%) |
Sep 16, 2011 | 26.96 | 27.12 | 26.68 | 26.87 | 5,439,114 | -0.02(-0.08%) |
Sep 15, 2011 | 26.77 | 26.91 | 26.36 | 26.89 | 4,606,435 | +0.35(+1.32%) |
Sep 14, 2011 | 26.28 | 26.89 | 25.81 | 26.54 | 3,248,954 | +0.46(+1.75%) |
Sep 13, 2011 | 25.85 | 26.17 | 25.62 | 26.09 | 4,083,324 | +0.41(+1.58%) |
Sep 12, 2011 | 25.07 | 25.69 | 25.04 | 25.68 | 5,427,240 | +0.18(+0.72%) |
Sep 09, 2011 | 26.00 | 26.10 | 25.21 | 25.50 | 3,636,313 | -0.78(-2.97%) |
Sep 08, 2011 | 26.61 | 26.92 | 26.16 | 26.28 | 3,053,372 | -0.49(-1.83%) |
Sep 07, 2011 | 26.23 | 26.79 | 26.12 | 26.77 | 3,080,591 | +0.99(+3.86%) |
Sep 06, 2011 | 25.03 | 25.81 | 24.92 | 25.77 | 3,049,506 | -0.06(-0.24%) |
Sep 02, 2011 | 26.17 | 26.43 | 25.72 | 25.84 | 2,560,944 | -0.94(-3.52%) |
Sep 01, 2011 | 27.39 | 27.71 | 26.64 | 26.78 | 2,980,142 | -0.57(-2.08%) |
Aug 31, 2011 | 27.50 | 27.79 | 27.07 | 27.35 | 6,755,978 | +0.01(+0.03%) |
Aug 30, 2011 | 27.01 | 27.55 | 26.76 | 27.34 | 3,319,938 | +0.10(+0.38%) |
Aug 29, 2011 | 26.36 | 27.24 | 26.36 | 27.24 | 2,995,533 | +1.19(+4.59%) |
Aug 26, 2011 | 25.36 | 26.12 | 24.93 | 26.04 | 3,105,554 | +0.56(+2.18%) |
Aug 25, 2011 | 26.42 | 26.52 | 25.36 | 25.49 | 4,582,630 | -0.61(-2.34%) |
Aug 24, 2011 | 25.77 | 26.33 | 25.54 | 26.10 | 3,871,818 | +0.33(+1.30%) |
Aug 23, 2011 | 24.69 | 25.79 | 24.47 | 25.76 | 3,659,549 | +1.19(+4.86%) |
Aug 22, 2011 | 25.26 | 25.29 | 24.37 | 24.57 | 4,337,887 | -0.03(-0.12%) |
Aug 19, 2011 | 24.54 | 25.36 | 24.45 | 24.60 | 4,888,289 | -0.38(-1.54%) |
Aug 18, 2011 | 25.59 | 25.67 | 24.80 | 24.98 | 5,769,908 | -1.49(-5.62%) |
Aug 17, 2011 | 26.73 | 26.86 | 26.21 | 26.47 | 3,676,794 | -0.07(-0.27%) |
Aug 16, 2011 | 26.51 | 26.83 | 26.22 | 26.54 | 4,606,244 | -0.41(-1.53%) |
Aug 15, 2011 | 26.52 | 26.98 | 26.45 | 26.95 | 3,872,893 | +0.67(+2.56%) |
Aug 12, 2011 | 26.30 | 26.54 | 25.84 | 26.28 | 5,235,797 | +0.18(+0.67%) |
Aug 11, 2011 | 25.05 | 26.50 | 24.86 | 26.10 | 7,598,464 | +1.24(+4.97%) |
Aug 10, 2011 | 25.36 | 25.88 | 24.78 | 24.87 | 7,600,580 | -1.25(-4.80%) |
Aug 09, 2011 | 26.61 | 26.15 | 24.01 | 26.12 | 10,044,012 | +1.50(+6.09%) |
Aug 08, 2011 | 26.00 | 26.68 | 24.59 | 24.62 | 11,716,323 | -2.23(-8.29%) |
Aug 05, 2011 | 27.57 | 27.67 | 26.22 | 26.85 | 9,070,202 | -0.41(-1.49%) |
Aug 04, 2011 | 28.35 | 28.42 | 27.25 | 27.25 | 11,896,744 | -1.54(-5.35%) |
Aug 03, 2011 | 28.58 | 28.82 | 27.89 | 28.79 | 9,783,477 | +0.15(+0.54%) |
Aug 02, 2011 | 29.30 | 29.63 | 28.57 | 28.64 | 5,346,436 | -0.85(-2.88%) |
Aug 01, 2011 | 30.00 | 30.11 | 29.20 | 29.49 | 4,397,618 | -0.17(-0.58%) |
Jul 29, 2011 | 29.25 | 29.82 | 29.09 | 29.66 | 4,770,935 | +0.03(+0.10%) |
Jul 28, 2011 | 29.66 | 30.08 | 29.61 | 29.63 | 9,453,461 | -0.08(-0.28%) |
Jul 27, 2011 | 30.40 | 30.41 | 29.66 | 29.71 | 6,751,733 | -0.88(-2.88%) |
Jul 26, 2011 | 30.77 | 30.84 | 30.52 | 30.59 | 1,669,696 | -0.26(-0.84%) |
Jul 25, 2011 | 30.79 | 31.10 | 30.69 | 30.85 | 2,355,097 | -0.31(-1.01%) |
Jul 22, 2011 | 31.20 | 31.25 | 31.15 | 31.17 | 1,698,670 | -0.03(-0.11%) |
Jul 21, 2011 | 31.01 | 31.31 | 30.92 | 31.20 | 2,043,080 | +0.30(+0.97%) |
Jul 20, 2011 | 31.00 | 31.01 | 30.71 | 30.90 | 2,151,443 | -0.08(-0.24%) |
Jul 19, 2011 | 30.54 | 31.02 | 30.54 | 30.97 | 4,211,013 | +0.67(+2.22%) |
Jul 18, 2011 | 30.55 | 30.65 | 30.09 | 30.30 | 3,534,922 | -0.41(-1.33%) |
Jul 15, 2011 | 30.66 | 30.76 | 30.49 | 30.71 | 2,955,380 | +0.18(+0.59%) |
Jul 14, 2011 | 31.11 | 31.23 | 30.50 | 30.53 | 12,762,020 | -0.51(-1.65%) |
Jul 13, 2011 | 30.94 | 31.34 | 30.91 | 31.05 | 4,272,014 | +0.25(+0.83%) |
Jul 12, 2011 | 30.78 | 31.10 | 30.75 | 30.79 | 3,594,176 | -0.13(-0.42%) |
Jul 11, 2011 | 31.13 | 31.32 | 30.84 | 30.92 | 2,483,214 | -0.63(-1.99%) |
Jul 08, 2011 | 31.39 | 31.56 | 31.23 | 31.55 | 3,221,385 | -0.20(-0.62%) |
Jul 07, 2011 | 31.64 | 31.86 | 31.51 | 31.74 | 4,591,552 | +0.44(+1.41%) |
Jul 06, 2011 | 31.18 | 31.37 | 31.07 | 31.30 | 4,459,083 | +0.08(+0.24%) |
Jul 05, 2011 | 31.08 | 31.29 | 31.00 | 31.23 | 12,553,282 | +0.11(+0.35%) |
Jul 01, 2011 | 30.59 | 31.17 | 30.55 | 31.12 | 4,719,495 | +0.49(+1.60%) |
Jun 30, 2011 | 30.40 | 30.65 | 30.34 | 30.63 | 3,710,261 | +0.34(+1.13%) |
Jun 29, 2011 | 30.28 | 30.37 | 30.02 | 30.29 | 2,935,065 | +0.13(+0.43%) |
Jun 28, 2011 | 29.80 | 30.16 | 29.73 | 30.16 | 3,692,393 | +0.47(+1.59%) |
Jun 27, 2011 | 29.44 | 29.76 | 29.32 | 29.68 | 3,283,522 | +0.21(+0.71%) |
Jun 24, 2011 | 29.74 | 29.79 | 29.34 | 29.47 | 3,257,059 | -0.18(-0.61%) |
Jun 23, 2011 | 29.25 | 29.70 | 28.97 | 29.65 | 5,439,149 | +0.11(+0.38%) |
Jun 22, 2011 | 29.56 | 29.90 | 29.53 | 29.54 | 3,237,281 | -0.20(-0.67%) |
Jun 21, 2011 | 29.44 | 29.79 | 29.37 | 29.74 | 4,610,049 | +0.51(+1.75%) |
Jun 20, 2011 | 29.18 | 29.23 | 29.07 | 29.23 | 3,101,108 | +0.29(+1.01%) |
Jun 17, 2011 | 29.20 | 29.27 | 28.83 | 28.94 | 3,434,059 | -0.01(-0.04%) |
Jun 16, 2011 | 28.86 | 29.16 | 28.59 | 28.95 | 7,192,549 | +0.10(+0.33%) |
Jun 15, 2011 | 29.00 | 29.23 | 28.74 | 28.86 | 3,463,252 | -0.44(-1.49%) |
Jun 14, 2011 | 28.94 | 29.38 | 28.93 | 29.29 | 2,887,377 | +0.63(+2.21%) |
Jun 13, 2011 | 28.80 | 28.93 | 28.53 | 28.66 | 3,084,671 | -0.07(-0.25%) |
Jun 10, 2011 | 29.02 | 29.04 | 28.60 | 28.73 | 4,646,352 | -0.45(-1.55%) |
Jun 09, 2011 | 29.12 | 29.34 | 29.00 | 29.18 | 3,704,255 | +0.13(+0.46%) |
Jun 08, 2011 | 29.25 | 29.33 | 29.01 | 29.05 | 5,369,757 | -0.30(-1.01%) |
Jun 07, 2011 | 29.46 | 29.60 | 29.33 | 29.35 | 5,174,509 | +0.09(+0.30%) |
Jun 06, 2011 | 29.56 | 29.70 | 29.25 | 29.26 | 11,035,031 | -0.42(-1.42%) |
Jun 03, 2011 | 29.71 | 29.99 | 29.64 | 29.68 | 3,892,589 | -0.08(-0.27%) |
May 24, 2011 | 29.97 | 30.06 | 29.70 | 29.76 | 3,622,638 | -0.16(-0.54%) |
May 23, 2011 | 29.97 | 30.12 | 29.84 | 29.92 | 2,563,297 | -0.50(-1.63%) |
May 20, 2011 | 30.55 | 30.64 | 30.25 | 30.42 | 1,380,495 | -0.23(-0.76%) |
May 19, 2011 | 30.82 | 30.82 | 30.38 | 30.65 | 3,439,483 | +0.05(+0.16%) |
May 18, 2011 | 30.22 | 30.62 | 30.18 | 30.60 | 1,771,701 | +0.39(+1.30%) |
May 17, 2011 | 30.08 | 30.29 | 30.00 | 30.21 | 2,154,297 | -0.07(-0.22%) |
May 16, 2011 | 30.50 | 30.79 | 30.27 | 30.27 | 2,609,575 | -0.42(-1.36%) |
May 13, 2011 | 31.09 | 31.17 | 30.59 | 30.69 | 2,497,591 | -0.37(-1.19%) |
May 12, 2011 | 30.61 | 31.16 | 30.50 | 31.06 | 3,776,109 | +0.26(+0.84%) |
May 11, 2011 | 31.21 | 31.24 | 30.65 | 30.80 | 2,968,364 | -0.48(-1.53%) |
May 10, 2011 | 30.97 | 31.29 | 30.92 | 31.28 | 2,713,115 | +0.53(+1.72%) |
May 09, 2011 | 30.41 | 30.82 | 30.37 | 30.75 | 1,596,060 | +0.30(+1.00%) |
May 06, 2011 | 30.63 | 30.85 | 30.35 | 30.45 | 2,910,737 | +0.13(+0.43%) |
May 05, 2011 | 30.20 | 30.78 | 30.16 | 30.32 | 4,628,802 | -0.13(-0.42%) |
May 04, 2011 | 30.82 | 30.84 | 30.30 | 30.45 | 1,940,438 | -0.35(-1.13%) |
May 03, 2011 | 31.08 | 31.16 | 30.57 | 30.80 | 5,255,913 | -0.35(-1.12%) |
May 02, 2011 | 31.19 | 31.19 | 31.09 | 31.15 | 4,715,430 | -0.27(-0.85%) |
Apr 29, 2011 | 31.40 | 31.54 | 31.31 | 31.41 | 2,090,066 | +0.07(+0.24%) |
Apr 28, 2011 | 31.19 | 31.49 | 31.17 | 31.34 | 2,212,186 | +0.07(+0.24%) |
Apr 27, 2011 | 31.01 | 31.29 | 30.96 | 31.26 | 2,600,845 | +0.29(+0.94%) |
Apr 26, 2011 | 30.70 | 31.12 | 30.64 | 30.97 | 2,380,517 | +0.35(+1.16%) |
Apr 25, 2011 | 30.66 | 30.70 | 30.44 | 30.62 | 977,142 | -0.06(-0.19%) |
Apr 21, 2011 | 30.68 | 30.69 | 30.47 | 30.68 | 1,735,170 | +0.21(+0.68%) |
Apr 20, 2011 | 29.88 | 30.47 | 30.26 | 30.47 | 1,616,315 | +0.59(+1.96%) |
Apr 19, 2011 | 30.00 | 30.09 | 29.71 | 29.88 | 1,727,997 | -0.02(-0.07%) |
Apr 18, 2011 | 29.85 | 29.97 | 29.65 | 29.90 | 2,945,201 | -0.45(-1.47%) |
Apr 15, 2011 | 30.03 | 30.35 | 29.90 | 30.35 | 2,420,122 | +0.30(+1.00%) |
Apr 14, 2011 | 29.59 | 30.05 | 29.59 | 30.05 | 2,693,129 | +0.18(+0.61%) |
Apr 13, 2011 | 30.06 | 30.09 | 29.66 | 29.87 | 1,515,969 | -0.04(-0.14%) |
Apr 12, 2011 | 30.09 | 30.24 | 29.88 | 29.91 | 1,983,575 | -0.36(-1.20%) |
Apr 11, 2011 | 30.43 | 30.58 | 30.16 | 30.27 | 1,179,855 | -0.19(-0.63%) |
Apr 08, 2011 | 30.98 | 31.02 | 30.35 | 30.46 | 2,637,818 | -0.40(-1.28%) |
Apr 07, 2011 | 31.04 | 31.17 | 30.77 | 30.86 | 1,443,378 | -0.17(-0.55%) |
Apr 06, 2011 | 31.10 | 31.21 | 30.91 | 31.03 | 1,282,081 | +0.09(+0.28%) |
Apr 05, 2011 | 30.79 | 31.17 | 30.77 | 30.94 | 2,300,164 | +0.11(+0.36%) |
Apr 04, 2011 | 30.82 | 30.88 | 30.73 | 30.83 | 1,781,952 | +0.12(+0.41%) |
Apr 01, 2011 | 30.78 | 30.93 | 30.64 | 30.70 | 3,358,496 | +0.09(+0.30%) |
Mar 31, 2011 | 30.42 | 30.63 | 30.41 | 30.61 | 2,475,608 | +0.16(+0.53%) |
Mar 30, 2011 | 30.22 | 30.50 | 30.15 | 30.45 | 2,377,131 | +0.39(+1.29%) |
Mar 29, 2011 | 29.85 | 30.10 | 29.66 | 30.06 | 1,169,268 | +0.24(+0.82%) |
Mar 28, 2011 | 30.01 | 30.07 | 29.80 | 29.82 | 1,348,785 | -0.06(-0.20%) |
Mar 25, 2011 | 29.79 | 30.20 | 29.69 | 29.88 | 1,804,164 | +0.28(+0.93%) |
Mar 24, 2011 | 29.60 | 29.70 | 29.34 | 29.60 | 2,178,432 | +0.20(+0.68%) |
Mar 23, 2011 | 29.32 | 29.50 | 28.98 | 29.40 | 1,169,326 | +0.05(+0.16%) |
Mar 22, 2011 | 29.53 | 29.60 | 29.30 | 29.36 | 2,120,225 | -0.14(-0.46%) |
Mar 21, 2011 | 29.44 | 29.50 | 29.32 | 29.49 | 4,724,015 | +0.62(+2.14%) |
Mar 18, 2011 | 28.83 | 28.91 | 28.74 | 28.88 | 7,276,205 | +0.39(+1.35%) |
Mar 17, 2011 | 28.82 | 28.84 | 28.49 | 28.49 | 2,279,274 | +0.08(+0.29%) |
Mar 16, 2011 | 28.64 | 28.90 | 28.30 | 28.41 | 13,797,776 | -0.34(-1.20%) |
Mar 15, 2011 | 28.62 | 28.96 | 28.58 | 28.75 | 7,515,321 | -0.26(-0.89%) |
Mar 14, 2011 | 28.87 | 29.19 | 28.73 | 29.01 | 3,422,244 | -0.15(-0.50%) |
Mar 11, 2011 | 28.87 | 29.32 | 28.84 | 29.15 | 3,192,786 | +0.03(+0.10%) |
Mar 10, 2011 | 29.52 | 29.52 | 29.03 | 29.13 | 2,367,897 | -0.73(-2.43%) |
Mar 09, 2011 | 29.82 | 30.00 | 29.70 | 29.85 | 1,510,803 | -0.03(-0.11%) |
Mar 08, 2011 | 29.37 | 30.00 | 29.20 | 29.88 | 3,105,469 | +0.50(+1.71%) |
Mar 07, 2011 | 29.91 | 29.95 | 29.14 | 29.38 | 2,132,807 | -0.47(-1.58%) |
Mar 04, 2011 | 29.96 | 29.96 | 29.49 | 29.86 | 2,625,923 | -0.09(-0.30%) |
Mar 03, 2011 | 29.52 | 30.03 | 29.51 | 29.95 | 5,642,981 | +0.74(+2.53%) |
Mar 02, 2011 | 29.12 | 29.38 | 28.98 | 29.21 | 2,436,081 | +0.05(+0.16%) |
Mar 01, 2011 | 29.79 | 29.82 | 29.06 | 29.16 | 3,131,652 | -0.53(-1.79%) |
Feb 28, 2011 | 29.86 | 29.87 | 29.47 | 29.69 | 2,370,159 | +0.03(+0.11%) |
Feb 25, 2011 | 29.11 | 29.67 | 29.10 | 29.66 | 2,560,169 | +0.66(+2.27%) |
Feb 24, 2011 | 28.83 | 29.10 | 28.66 | 29.00 | 2,371,543 | +0.17(+0.59%) |
Feb 23, 2011 | 29.46 | 29.46 | 28.72 | 28.83 | 3,913,279 | -0.61(-2.07%) |
Feb 22, 2011 | 29.93 | 30.03 | 29.38 | 29.44 | 3,865,026 | -0.73(-2.41%) |
Feb 18, 2011 | 30.13 | 30.27 | 30.05 | 30.17 | 1,796,591 | +0.04(+0.14%) |
Feb 17, 2011 | 29.89 | 30.22 | 29.83 | 30.13 | 7,422,459 | +0.24(+0.82%) |
Feb 16, 2011 | 29.72 | 29.95 | 29.67 | 29.88 | 5,812,339 | +0.24(+0.83%) |
Feb 15, 2011 | 29.81 | 29.88 | 29.59 | 29.64 | 4,781,868 | -0.28(-0.94%) |
Feb 14, 2011 | 29.78 | 29.92 | 29.71 | 29.92 | 3,132,640 | +0.17(+0.57%) |
Feb 11, 2011 | 29.32 | 29.75 | 29.27 | 29.75 | 3,503,746 | +0.29(+0.97%) |
Feb 10, 2011 | 29.15 | 29.46 | 29.09 | 29.46 | 4,716,710 | +0.17(+0.58%) |
Feb 09, 2011 | 29.39 | 29.46 | 29.15 | 29.29 | 8,133,390 | -0.12(-0.39%) |
Feb 08, 2011 | 29.37 | 29.44 | 29.16 | 29.41 | 2,407,029 | +0.12(+0.40%) |
Feb 07, 2011 | 29.05 | 29.47 | 29.01 | 29.29 | 2,260,910 | +0.29(+0.99%) |
Feb 04, 2011 | 28.92 | 29.04 | 28.79 | 29.01 | 1,237,609 | +0.09(+0.30%) |
Feb 03, 2011 | 28.84 | 29.00 | 28.52 | 28.92 | 2,149,802 | +0.04(+0.13%) |
Feb 02, 2011 | 28.99 | 29.13 | 28.87 | 28.88 | 2,981,873 | -0.11(-0.39%) |
Feb 01, 2011 | 28.67 | 29.09 | 28.57 | 28.99 | 2,537,586 | +0.56(+1.97%) |
Jan 31, 2011 | 28.45 | 28.62 | 28.17 | 28.43 | 2,495,997 | +0.19(+0.68%) |
Jan 28, 2011 | 28.94 | 28.95 | 28.22 | 28.24 | 3,192,395 | -0.71(-2.46%) |
Jan 27, 2011 | 28.83 | 29.04 | 28.71 | 28.96 | 1,295,136 | +0.17(+0.61%) |
Jan 26, 2011 | 28.42 | 28.91 | 28.32 | 28.78 | 2,426,247 | +0.44(+1.55%) |
Jan 25, 2011 | 28.09 | 28.35 | 28.04 | 28.34 | 2,256,314 | +0.07(+0.25%) |
Jan 24, 2011 | 28.05 | 28.35 | 28.02 | 28.27 | 1,592,655 | +0.21(+0.74%) |
Jan 21, 2011 | 28.37 | 28.42 | 28.02 | 28.06 | 1,384,680 | -0.15(-0.53%) |
Jan 20, 2011 | 28.33 | 28.51 | 28.11 | 28.21 | 2,713,136 | -0.25(-0.87%) |
Jan 19, 2011 | 29.11 | 29.11 | 28.38 | 28.46 | 2,863,944 | -0.64(-2.21%) |
Jan 18, 2011 | 28.98 | 29.10 | 28.84 | 29.10 | 2,425,642 | +0.04(+0.14%) |
Jan 14, 2011 | 28.83 | 29.14 | 28.76 | 29.06 | 1,836,720 | +0.23(+0.78%) |
Jan 13, 2011 | 28.82 | 28.94 | 28.71 | 28.84 | 1,765,427 | +0.01(+0.05%) |
Jan 12, 2011 | 28.75 | 28.88 | 28.65 | 28.82 | 3,329,553 | +0.27(+0.96%) |
Jan 11, 2011 | 28.58 | 28.68 | 28.40 | 28.55 | 1,976,268 | +0.10(+0.35%) |
Jan 10, 2011 | 28.25 | 28.59 | 28.06 | 28.45 | 1,803,683 | +0.09(+0.32%) |
Jan 07, 2011 | 28.63 | 28.72 | 28.03 | 28.36 | 2,757,432 | -0.21(-0.73%) |
Jan 06, 2011 | 28.74 | 28.75 | 28.45 | 28.57 | 2,174,767 | -0.15(-0.52%) |
Jan 05, 2011 | 28.42 | 28.71 | 28.34 | 28.71 | 1,933,498 | +0.27(+0.93%) |
Jan 04, 2011 | 29.03 | 29.03 | 28.16 | 28.45 | 2,321,805 | -0.48(-1.65%) |
Jan 03, 2011 | 28.63 | 29.09 | 28.62 | 28.93 | 7,150,274 | +0.53(+1.85%) |
Dec 31, 2010 | 28.69 | 28.72 | 28.40 | 28.40 | 3,374,001 | -0.31(-1.08%) |
Dec 30, 2010 | 28.75 | 28.85 | 28.71 | 28.71 | 1,678,445 | -0.05(-0.19%) |
Dec 29, 2010 | 28.75 | 28.80 | 28.70 | 28.76 | 8,174,318 | +0.07(+0.25%) |
Dec 28, 2010 | 28.81 | 28.81 | 28.61 | 28.69 | 3,965,119 | -0.06(-0.20%) |
Dec 27, 2010 | 28.64 | 28.81 | 28.53 | 28.75 | 1,134,073 | +0.07(+0.23%) |
Dec 23, 2010 | 28.74 | 28.81 | 28.64 | 28.69 | 2,151,598 | +0.12(+0.42%) |
Dec 22, 2010 | 28.61 | 28.68 | 28.52 | 28.57 | 5,092,515 | +0.01(+0.03%) |
Dec 21, 2010 | 28.38 | 28.59 | 28.37 | 28.56 | 1,236,833 | +0.32(+1.12%) |
Dec 20, 2010 | 28.31 | 28.46 | 28.19 | 28.24 | 2,575,662 | +0.04(+0.15%) |
Dec 17, 2010 | 28.06 | 28.20 | 27.87 | 28.20 | 1,700,905 | +0.14(+0.48%) |
Dec 16, 2010 | 27.83 | 28.11 | 27.72 | 28.06 | 2,146,359 | +0.29(+1.05%) |
Dec 15, 2010 | 27.82 | 28.14 | 27.73 | 27.77 | 1,490,398 | -0.07(-0.27%) |
Dec 14, 2010 | 27.94 | 28.02 | 27.81 | 27.85 | 1,192,031 | -0.02(-0.06%) |
Dec 13, 2010 | 28.09 | 28.12 | 27.86 | 27.86 | 2,748,873 | -0.09(-0.31%) |
Dec 10, 2010 | 27.71 | 28.02 | 27.64 | 27.95 | 3,324,275 | +0.34(+1.22%) |
Dec 09, 2010 | 27.80 | 27.80 | 27.55 | 27.61 | 2,255,527 | +0.04(+0.15%) |
Dec 08, 2010 | 27.69 | 27.79 | 27.57 | 27.57 | 2,251,764 | -0.05(-0.16%) |
Dec 07, 2010 | 27.76 | 27.83 | 27.56 | 27.62 | 3,379,042 | +0.18(+0.64%) |
Dec 06, 2010 | 27.26 | 27.50 | 27.19 | 27.44 | 3,575,226 | +0.16(+0.57%) |
Dec 03, 2010 | 26.97 | 27.36 | 26.92 | 27.28 | 3,995,105 | +0.20(+0.73%) |
Dec 02, 2010 | 26.86 | 27.12 | 26.82 | 27.09 | 1,309,400 | +0.27(+1.01%) |
Dec 01, 2010 | 26.70 | 26.90 | 26.70 | 26.82 | 2,761,156 | +0.54(+2.06%) |
Nov 30, 2010 | 26.17 | 26.40 | 26.02 | 26.27 | 3,038,989 | -0.19(-0.73%) |
Nov 29, 2010 | 26.35 | 26.53 | 26.00 | 26.47 | 1,511,731 | -0.01(-0.03%) |
Nov 26, 2010 | 26.47 | 26.61 | 26.40 | 26.47 | 511,745 | -0.15(-0.57%) |
Nov 24, 2010 | 26.28 | 26.63 | 26.63 | 26.63 | 5,758,043 | +0.60(+2.30%) |
Nov 23, 2010 | 25.92 | 26.03 | 25.78 | 26.03 | 1,833,779 | -0.17(-0.64%) |
Nov 22, 2010 | 25.99 | 26.28 | 25.82 | 26.19 | 2,289,241 | +0.14(+0.55%) |
Nov 19, 2010 | 25.93 | 26.13 | 25.78 | 26.05 | 1,319,334 | +0.05(+0.21%) |
Nov 18, 2010 | 25.82 | 26.14 | 25.81 | 26.00 | 1,753,150 | +0.43(+1.69%) |
Nov 17, 2010 | 25.59 | 25.62 | 25.44 | 25.57 | 2,135,466 | +0.02(+0.08%) |
Nov 16, 2010 | 25.83 | 25.92 | 25.36 | 25.55 | 2,774,706 | -0.48(-1.86%) |
Nov 15, 2010 | 26.16 | 26.29 | 25.99 | 26.03 | 1,678,229 | +0.02(+0.08%) |
Nov 12, 2010 | 26.21 | 26.37 | 25.99 | 26.01 | 2,081,030 | -0.42(-1.57%) |
Nov 11, 2010 | 26.28 | 26.53 | 26.14 | 26.42 | 1,357,639 | -0.15(-0.56%) |
Nov 10, 2010 | 26.28 | 26.58 | 26.04 | 26.57 | 1,414,801 | +0.31(+1.17%) |
Nov 09, 2010 | 26.63 | 26.68 | 26.11 | 26.26 | 1,941,370 | -0.28(-1.04%) |
Nov 08, 2010 | 26.55 | 26.62 | 26.35 | 26.54 | 2,001,662 | -0.02(-0.09%) |
Nov 05, 2010 | 26.48 | 26.66 | 26.42 | 26.56 | 1,556,413 | +0.15(+0.56%) |
Nov 04, 2010 | 26.19 | 26.44 | 26.14 | 26.42 | 4,101,827 | +0.64(+2.50%) |
Nov 03, 2010 | 25.74 | 25.81 | 25.41 | 25.77 | 4,516,555 | +0.09(+0.37%) |
Nov 02, 2010 | 25.45 | 25.70 | 25.33 | 25.68 | 1,546,348 | +0.52(+2.06%) |