Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 01, 2011 | 30.62 | 30.83 | 30.52 | 30.81 | 1,495,019 | +0.43(+1.40%) |
Mar 31, 2011 | 30.22 | 30.63 | 30.22 | 30.39 | 1,006,975 | +0.09(+0.28%) |
Mar 30, 2011 | 30.16 | 30.41 | 29.90 | 30.30 | 1,472,268 | +0.29(+0.97%) |
Mar 29, 2011 | 29.60 | 30.05 | 29.40 | 30.01 | 1,173,808 | +0.47(+1.57%) |
Mar 28, 2011 | 29.91 | 29.99 | 29.48 | 29.55 | 1,391,760 | -0.26(-0.89%) |
Mar 25, 2011 | 29.64 | 29.96 | 29.59 | 29.81 | 1,733,823 | +0.29(+0.98%) |
Mar 24, 2011 | 29.36 | 29.79 | 29.04 | 29.52 | 2,611,047 | +0.38(+1.29%) |
Mar 23, 2011 | 28.57 | 29.21 | 28.40 | 29.15 | 2,332,342 | +0.66(+2.31%) |
Mar 22, 2011 | 28.49 | 28.56 | 28.10 | 28.49 | 2,191,150 | +0.04(+0.15%) |
Mar 21, 2011 | 28.28 | 28.46 | 28.16 | 28.45 | 2,821,992 | +0.98(+3.55%) |
Mar 18, 2011 | 27.60 | 27.60 | 27.28 | 27.47 | 2,241,956 | +0.33(+1.21%) |
Mar 17, 2011 | 27.36 | 27.51 | 27.05 | 27.14 | 1,275,018 | +0.30(+1.12%) |
Mar 16, 2011 | 26.81 | 27.10 | 26.50 | 26.84 | 2,657,922 | +0.00(+0.01%) |
Mar 15, 2011 | 26.70 | 27.07 | 26.69 | 26.84 | 2,093,890 | -0.12(-0.46%) |
Mar 14, 2011 | 26.79 | 27.27 | 26.66 | 26.96 | 1,258,047 | -0.13(-0.49%) |
Mar 11, 2011 | 26.72 | 27.24 | 26.72 | 27.10 | 1,481,662 | +0.27(+1.00%) |
Mar 10, 2011 | 26.87 | 27.06 | 26.48 | 26.83 | 1,503,463 | -0.37(-1.35%) |
Mar 09, 2011 | 27.53 | 27.61 | 27.03 | 27.20 | 1,669,631 | -0.50(-1.81%) |
Mar 08, 2011 | 27.45 | 27.86 | 27.16 | 27.70 | 973,826 | +0.35(+1.29%) |
Mar 07, 2011 | 28.05 | 28.13 | 27.17 | 27.34 | 1,616,445 | -0.51(-1.82%) |
Mar 04, 2011 | 28.27 | 28.32 | 27.58 | 27.85 | 1,205,068 | -0.39(-1.37%) |
Mar 03, 2011 | 27.83 | 28.33 | 27.82 | 28.24 | 1,190,853 | +0.73(+2.65%) |
Mar 02, 2011 | 27.13 | 27.64 | 27.12 | 27.51 | 1,350,768 | +0.35(+1.29%) |
Mar 01, 2011 | 27.83 | 27.91 | 27.11 | 27.16 | 1,936,965 | -0.50(-1.81%) |
Feb 28, 2011 | 27.31 | 27.68 | 27.18 | 27.66 | 1,777,346 | +0.50(+1.84%) |
Feb 25, 2011 | 27.05 | 27.36 | 27.00 | 27.16 | 1,615,795 | +0.31(+1.14%) |
Feb 24, 2011 | 26.93 | 27.20 | 26.54 | 26.85 | 2,218,876 | -0.23(-0.86%) |
Feb 23, 2011 | 27.67 | 27.68 | 26.67 | 27.08 | 2,063,572 | -0.61(-2.19%) |
Feb 22, 2011 | 28.72 | 29.01 | 27.64 | 27.69 | 2,796,513 | -1.29(-4.46%) |
Feb 18, 2011 | 29.21 | 29.34 | 28.79 | 28.98 | 1,893,781 | -0.22(-0.76%) |
Feb 17, 2011 | 29.06 | 29.24 | 28.82 | 29.20 | 1,034,154 | +0.14(+0.47%) |
Feb 16, 2011 | 28.80 | 29.09 | 28.63 | 29.07 | 1,084,593 | +0.46(+1.62%) |
Feb 15, 2011 | 29.02 | 29.04 | 28.55 | 28.60 | 1,445,957 | -0.54(-1.84%) |
Feb 14, 2011 | 29.10 | 29.30 | 29.08 | 29.14 | 781,120 | +0.00(+0.00%) |
Feb 11, 2011 | 28.92 | 29.23 | 28.89 | 29.14 | 1,342,102 | +0.05(+0.17%) |
Feb 10, 2011 | 28.85 | 29.30 | 28.85 | 29.09 | 1,659,105 | +0.04(+0.15%) |
Feb 09, 2011 | 29.48 | 29.53 | 28.98 | 29.05 | 1,899,672 | -0.42(-1.42%) |
Feb 08, 2011 | 28.51 | 29.61 | 28.25 | 29.46 | 3,243,497 | +0.51(+1.75%) |
Feb 07, 2011 | 28.88 | 29.28 | 28.72 | 28.96 | 1,923,886 | +0.31(+1.08%) |
Feb 04, 2011 | 28.35 | 28.68 | 28.25 | 28.65 | 1,188,831 | +0.40(+1.42%) |
Feb 03, 2011 | 28.31 | 28.48 | 27.99 | 28.25 | 1,177,682 | -0.06(-0.21%) |
Feb 02, 2011 | 28.15 | 28.41 | 28.07 | 28.31 | 1,342,900 | +0.06(+0.20%) |
Feb 01, 2011 | 27.68 | 28.46 | 27.68 | 28.25 | 3,242,522 | +1.09(+4.00%) |
Jan 31, 2011 | 26.68 | 27.47 | 26.68 | 27.16 | 1,794,471 | +0.38(+1.40%) |
Jan 28, 2011 | 27.45 | 27.56 | 26.79 | 26.79 | 2,017,795 | -0.54(-1.97%) |
Jan 27, 2011 | 27.27 | 27.48 | 26.64 | 27.33 | 2,189,459 | +0.05(+0.17%) |
Jan 26, 2011 | 27.43 | 27.78 | 27.25 | 27.28 | 2,242,541 | -0.17(-0.61%) |
Jan 25, 2011 | 27.36 | 27.46 | 27.11 | 27.45 | 1,321,674 | +0.00(+0.00%) |
Jan 24, 2011 | 27.23 | 27.48 | 27.19 | 27.45 | 1,330,538 | +0.27(+1.00%) |
Jan 21, 2011 | 27.14 | 27.32 | 26.97 | 27.18 | 1,234,757 | +0.12(+0.45%) |
Jan 20, 2011 | 27.28 | 27.28 | 26.75 | 27.06 | 1,458,660 | -0.38(-1.37%) |
Jan 19, 2011 | 28.19 | 28.19 | 27.39 | 27.43 | 919,610 | -0.74(-2.64%) |
Jan 18, 2011 | 27.78 | 28.24 | 27.69 | 28.18 | 926,867 | +0.41(+1.47%) |
Jan 14, 2011 | 27.64 | 27.88 | 27.50 | 27.77 | 1,023,937 | +0.06(+0.22%) |
Jan 13, 2011 | 27.81 | 27.96 | 27.61 | 27.71 | 715,667 | -0.13(-0.46%) |
Jan 12, 2011 | 27.61 | 27.84 | 27.47 | 27.84 | 727,508 | +0.42(+1.55%) |
Jan 11, 2011 | 27.48 | 27.55 | 27.29 | 27.41 | 1,133,240 | +0.04(+0.16%) |
Jan 10, 2011 | 27.26 | 27.42 | 27.16 | 27.37 | 2,077,028 | -0.06(-0.23%) |
Jan 07, 2011 | 27.83 | 27.83 | 27.35 | 27.43 | 848,851 | -0.08(-0.30%) |
Jan 06, 2011 | 27.79 | 27.98 | 27.44 | 27.51 | 1,431,002 | -0.26(-0.94%) |
Jan 05, 2011 | 27.91 | 27.91 | 27.69 | 27.78 | 2,248,211 | -0.28(-1.01%) |
Jan 04, 2011 | 28.83 | 28.83 | 27.99 | 28.06 | 1,534,783 | -0.72(-2.51%) |
Jan 03, 2011 | 28.81 | 29.04 | 28.76 | 28.78 | 1,284,313 | +0.25(+0.86%) |
Dec 31, 2010 | 28.55 | 28.72 | 28.49 | 28.53 | 710,790 | -0.11(-0.37%) |
Dec 30, 2010 | 28.49 | 28.81 | 28.45 | 28.64 | 642,036 | +0.15(+0.51%) |
Dec 29, 2010 | 28.53 | 28.58 | 28.18 | 28.49 | 882,392 | +0.14(+0.48%) |
Dec 28, 2010 | 28.46 | 28.62 | 28.27 | 28.36 | 876,510 | -0.05(-0.19%) |
Dec 27, 2010 | 28.56 | 28.56 | 28.20 | 28.41 | 524,845 | -0.01(-0.04%) |
Dec 23, 2010 | 28.35 | 28.59 | 28.11 | 28.42 | 640,585 | +0.03(+0.11%) |
Dec 22, 2010 | 28.58 | 28.63 | 28.22 | 28.39 | 826,881 | -0.23(-0.80%) |
Dec 21, 2010 | 28.44 | 28.69 | 28.44 | 28.62 | 1,540,947 | +0.31(+1.10%) |
Dec 20, 2010 | 28.51 | 28.54 | 28.27 | 28.31 | 1,208,309 | -0.13(-0.46%) |
Dec 17, 2010 | 28.53 | 28.57 | 28.18 | 28.44 | 1,830,873 | -0.10(-0.34%) |
Dec 16, 2010 | 28.31 | 28.62 | 28.26 | 28.53 | 1,515,513 | +0.27(+0.96%) |
Dec 15, 2010 | 28.41 | 28.62 | 28.20 | 28.26 | 852,981 | -0.19(-0.68%) |
Dec 14, 2010 | 28.53 | 28.59 | 28.33 | 28.46 | 1,281,955 | -0.04(-0.14%) |
Dec 13, 2010 | 29.08 | 29.23 | 28.46 | 28.49 | 2,298,102 | -0.53(-1.83%) |
Dec 10, 2010 | 29.08 | 29.21 | 28.86 | 29.03 | 562,763 | +0.06(+0.20%) |
Dec 09, 2010 | 29.07 | 29.07 | 28.70 | 28.97 | 779,666 | +0.14(+0.48%) |
Dec 08, 2010 | 28.92 | 29.14 | 28.65 | 28.83 | 771,572 | -0.08(-0.28%) |
Dec 07, 2010 | 29.04 | 29.25 | 28.90 | 28.91 | 1,583,587 | +0.24(+0.85%) |
Dec 06, 2010 | 28.43 | 28.83 | 28.43 | 28.67 | 1,552,694 | +0.06(+0.22%) |
Dec 03, 2010 | 28.49 | 28.93 | 28.48 | 28.61 | 1,989,372 | +0.02(+0.07%) |
Dec 02, 2010 | 28.77 | 29.16 | 28.44 | 28.58 | 3,671,374 | -0.12(-0.43%) |
Dec 01, 2010 | 28.26 | 28.81 | 27.93 | 28.71 | 2,606,240 | +0.96(+3.46%) |
Nov 30, 2010 | 27.80 | 27.95 | 27.68 | 27.75 | 2,121,027 | -0.35(-1.26%) |
Nov 29, 2010 | 27.91 | 28.19 | 27.63 | 28.10 | 1,597,663 | -0.10(-0.35%) |
Nov 26, 2010 | 27.82 | 28.41 | 27.77 | 28.20 | 790,463 | +0.08(+0.29%) |
Nov 24, 2010 | 27.41 | 28.12 | 28.12 | 28.12 | 1,701,588 | +1.04(+3.83%) |
Nov 23, 2010 | 27.33 | 27.33 | 26.93 | 27.08 | 1,486,892 | -0.46(-1.68%) |
Nov 22, 2010 | 27.42 | 27.79 | 27.12 | 27.55 | 1,233,470 | +0.01(+0.03%) |
Nov 19, 2010 | 27.33 | 27.55 | 27.15 | 27.54 | 1,132,346 | +0.14(+0.51%) |
Nov 18, 2010 | 27.01 | 27.59 | 26.99 | 27.40 | 1,232,326 | +0.73(+2.74%) |
Nov 17, 2010 | 26.59 | 26.80 | 26.39 | 26.67 | 744,631 | +0.09(+0.32%) |
Nov 16, 2010 | 26.84 | 26.84 | 26.26 | 26.58 | 1,340,079 | -0.42(-1.57%) |
Nov 15, 2010 | 26.91 | 27.20 | 26.85 | 27.01 | 1,022,582 | +0.19(+0.70%) |
Nov 12, 2010 | 27.23 | 27.44 | 26.70 | 26.82 | 1,142,305 | -0.69(-2.51%) |
Nov 11, 2010 | 27.12 | 27.61 | 27.12 | 27.51 | 1,090,488 | +0.16(+0.60%) |
Nov 10, 2010 | 27.19 | 27.36 | 26.94 | 27.35 | 797,513 | +0.19(+0.70%) |
Nov 09, 2010 | 27.50 | 27.56 | 27.05 | 27.16 | 1,104,375 | -0.31(-1.13%) |
Nov 08, 2010 | 27.25 | 27.61 | 27.22 | 27.47 | 1,354,468 | +0.05(+0.20%) |
Nov 05, 2010 | 27.17 | 27.44 | 27.17 | 27.41 | 1,691,484 | +0.23(+0.84%) |
Nov 04, 2010 | 27.00 | 27.20 | 26.89 | 27.19 | 1,431,404 | +0.53(+2.01%) |
Nov 03, 2010 | 26.80 | 26.80 | 26.37 | 26.65 | 1,167,763 | -0.07(-0.27%) |
Nov 02, 2010 | 26.47 | 26.75 | 26.27 | 26.72 | 1,303,277 | +0.53(+2.03%) |