Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 30.44 | 30.87 | 30.34 | 30.34 | 4,478,266 | -0.32(-1.05%) |
Oct 28, 2011 | 30.77 | 31.00 | 30.20 | 30.66 | 5,787,749 | -0.14(-0.46%) |
Oct 27, 2011 | 30.76 | 31.08 | 30.43 | 30.80 | 6,249,420 | +0.76(+2.53%) |
Oct 26, 2011 | 30.26 | 30.50 | 29.41 | 30.04 | 6,115,602 | +0.12(+0.40%) |
Oct 25, 2011 | 30.10 | 30.53 | 29.81 | 29.92 | 4,237,188 | -0.36(-1.18%) |
Oct 24, 2011 | 30.43 | 30.48 | 30.11 | 30.28 | 5,508,876 | -0.15(-0.50%) |
Oct 21, 2011 | 30.05 | 30.53 | 29.93 | 30.43 | 7,651,102 | +0.89(+3.03%) |
Oct 20, 2011 | 29.29 | 29.71 | 29.02 | 29.54 | 6,738,536 | +0.31(+1.05%) |
Oct 19, 2011 | 29.62 | 29.73 | 29.06 | 29.23 | 5,809,182 | -0.37(-1.26%) |
Oct 18, 2011 | 29.00 | 29.92 | 28.65 | 29.60 | 6,332,322 | +0.65(+2.25%) |
Oct 17, 2011 | 29.32 | 29.44 | 28.88 | 28.95 | 6,823,896 | -0.57(-1.94%) |
Oct 14, 2011 | 29.85 | 29.93 | 29.21 | 29.53 | 8,513,055 | -0.27(-0.89%) |
Oct 13, 2011 | 28.75 | 30.00 | 28.71 | 29.79 | 11,728,476 | +0.89(+3.10%) |
Oct 12, 2011 | 29.42 | 29.91 | 28.87 | 28.90 | 9,932,301 | -0.32(-1.09%) |
Oct 11, 2011 | 28.59 | 29.26 | 28.57 | 29.22 | 6,863,378 | +0.55(+1.93%) |
Oct 10, 2011 | 28.05 | 28.82 | 28.00 | 28.66 | 6,894,932 | +0.93(+3.37%) |
Oct 07, 2011 | 27.77 | 28.06 | 27.60 | 27.73 | 9,220,309 | -0.05(-0.18%) |
Oct 06, 2011 | 27.21 | 27.80 | 27.17 | 27.78 | 12,763,415 | +0.68(+2.51%) |
Oct 05, 2011 | 28.02 | 28.27 | 26.92 | 27.10 | 25,157,922 | -0.74(-2.67%) |
Oct 04, 2011 | 26.81 | 27.91 | 26.55 | 27.84 | 13,116,600 | +0.56(+2.04%) |
Oct 03, 2011 | 27.92 | 28.19 | 27.26 | 27.29 | 11,376,169 | -0.53(-1.90%) |
Sep 30, 2011 | 27.37 | 28.84 | 27.31 | 27.81 | 16,222,205 | -0.08(-0.30%) |
Sep 29, 2011 | 30.09 | 30.13 | 27.25 | 27.90 | 21,229,192 | -1.71(-5.76%) |
Sep 28, 2011 | 30.11 | 30.71 | 29.54 | 29.61 | 7,207,182 | -0.44(-1.48%) |
Sep 27, 2011 | 30.20 | 30.82 | 29.89 | 30.05 | 7,269,280 | +0.43(+1.44%) |
Sep 26, 2011 | 29.30 | 29.71 | 28.65 | 29.62 | 7,621,583 | +0.53(+1.82%) |
Sep 23, 2011 | 28.71 | 29.34 | 28.34 | 29.09 | 7,214,470 | +0.39(+1.35%) |
Sep 22, 2011 | 28.75 | 29.15 | 28.33 | 28.70 | 11,371,096 | -0.89(-3.01%) |
Sep 21, 2011 | 30.84 | 30.91 | 29.56 | 29.59 | 8,891,288 | -1.12(-3.65%) |
Sep 20, 2011 | 30.92 | 31.37 | 30.46 | 30.71 | 6,085,105 | -0.13(-0.42%) |
Sep 19, 2011 | 29.93 | 30.97 | 29.75 | 30.84 | 7,453,136 | +0.52(+1.71%) |
Sep 16, 2011 | 30.57 | 30.57 | 29.99 | 30.33 | 8,049,333 | +0.11(+0.37%) |
Sep 15, 2011 | 30.31 | 30.43 | 30.04 | 30.21 | 5,016,917 | +0.20(+0.66%) |
Sep 14, 2011 | 29.61 | 30.44 | 29.26 | 30.02 | 5,518,767 | +0.60(+2.05%) |
Sep 13, 2011 | 29.35 | 29.58 | 29.17 | 29.41 | 5,855,690 | +0.10(+0.33%) |
Sep 12, 2011 | 28.64 | 29.33 | 28.45 | 29.32 | 7,316,691 | +0.30(+1.03%) |
Sep 09, 2011 | 29.68 | 29.68 | 28.72 | 29.02 | 8,635,149 | -1.04(-3.45%) |
Sep 08, 2011 | 30.15 | 30.44 | 29.91 | 30.06 | 4,689,062 | -0.23(-0.76%) |
Sep 07, 2011 | 29.91 | 30.29 | 29.60 | 30.29 | 5,782,055 | +0.71(+2.40%) |
Sep 06, 2011 | 28.91 | 29.63 | 28.72 | 29.58 | 6,419,228 | -0.07(-0.25%) |
Sep 02, 2011 | 29.79 | 30.07 | 29.39 | 29.65 | 6,980,539 | -0.68(-2.23%) |
Sep 01, 2011 | 30.60 | 30.62 | 30.07 | 30.33 | 6,403,429 | -0.29(-0.96%) |
Aug 31, 2011 | 30.65 | 30.86 | 30.35 | 30.62 | 6,010,023 | +0.20(+0.65%) |
Aug 30, 2011 | 30.33 | 30.62 | 30.14 | 30.42 | 6,007,448 | +0.01(+0.04%) |
Aug 29, 2011 | 30.16 | 30.41 | 30.08 | 30.41 | 5,430,181 | +0.69(+2.33%) |
Aug 26, 2011 | 28.99 | 29.86 | 28.66 | 29.72 | 7,527,534 | +0.60(+2.05%) |
Aug 25, 2011 | 29.89 | 30.14 | 28.91 | 29.12 | 8,736,991 | -0.75(-2.53%) |
Aug 24, 2011 | 29.05 | 29.89 | 28.94 | 29.88 | 9,937,593 | +0.80(+2.75%) |
Aug 23, 2011 | 28.25 | 29.08 | 28.09 | 29.08 | 8,734,776 | +0.95(+3.36%) |
Aug 22, 2011 | 28.26 | 28.79 | 28.07 | 28.13 | 9,411,778 | +0.30(+1.09%) |
Aug 19, 2011 | 27.30 | 28.42 | 27.20 | 27.83 | 11,490,552 | +0.27(+0.98%) |
Aug 18, 2011 | 28.25 | 28.38 | 27.27 | 27.56 | 8,941,585 | -1.36(-4.69%) |
Aug 17, 2011 | 28.82 | 29.09 | 28.56 | 28.91 | 5,503,849 | +0.17(+0.61%) |
Aug 16, 2011 | 28.91 | 29.04 | 28.56 | 28.74 | 8,089,222 | -0.32(-1.10%) |
Aug 15, 2011 | 29.20 | 29.26 | 28.76 | 29.06 | 7,442,830 | +0.15(+0.51%) |
Aug 12, 2011 | 29.41 | 29.46 | 28.68 | 28.91 | 10,770,682 | -0.06(-0.21%) |
Aug 11, 2011 | 27.38 | 29.37 | 27.38 | 28.97 | 13,595,465 | +1.79(+6.59%) |
Aug 10, 2011 | 28.11 | 28.12 | 27.10 | 27.18 | 19,019,034 | -1.17(-4.11%) |
Aug 09, 2011 | 28.03 | 28.39 | 26.77 | 28.35 | 19,319,184 | +1.42(+5.27%) |
Aug 08, 2011 | 28.03 | 28.38 | 26.90 | 26.93 | 15,043,064 | -1.63(-5.70%) |
Aug 05, 2011 | 28.45 | 28.81 | 27.66 | 28.56 | 12,621,210 | +0.18(+0.64%) |
Aug 04, 2011 | 28.46 | 28.73 | 28.23 | 28.38 | 11,259,184 | -0.37(-1.29%) |
Aug 03, 2011 | 28.59 | 28.77 | 28.12 | 28.75 | 10,551,379 | +0.04(+0.14%) |
Aug 02, 2011 | 29.49 | 29.60 | 28.69 | 28.71 | 7,289,676 | -0.95(-3.19%) |
Aug 01, 2011 | 30.07 | 30.07 | 29.30 | 29.66 | 5,593,629 | -0.09(-0.30%) |
Jul 29, 2011 | 29.26 | 29.98 | 29.22 | 29.75 | 7,415,035 | +0.08(+0.27%) |
Jul 28, 2011 | 29.47 | 30.11 | 29.45 | 29.67 | 9,806,988 | +0.16(+0.53%) |
Jul 27, 2011 | 30.08 | 30.16 | 29.40 | 29.51 | 8,208,764 | -0.75(-2.48%) |
Jul 26, 2011 | 30.30 | 30.52 | 30.07 | 30.26 | 4,909,620 | -0.06(-0.20%) |
Jul 25, 2011 | 30.60 | 30.66 | 30.29 | 30.32 | 4,893,926 | -0.41(-1.34%) |
Jul 22, 2011 | 30.79 | 30.82 | 30.71 | 30.73 | 5,212,739 | +0.04(+0.13%) |
Jul 21, 2011 | 30.75 | 30.89 | 30.46 | 30.69 | 8,391,942 | +0.09(+0.29%) |
Jul 20, 2011 | 31.02 | 31.05 | 30.52 | 30.60 | 5,003,148 | -0.46(-1.49%) |
Jul 19, 2011 | 31.06 | 31.09 | 30.78 | 31.06 | 5,568,570 | +0.17(+0.57%) |
Jul 18, 2011 | 31.18 | 31.34 | 30.79 | 30.89 | 5,504,591 | -0.37(-1.19%) |
Jul 15, 2011 | 31.91 | 31.95 | 31.14 | 31.26 | 8,229,419 | -0.48(-1.53%) |
Jul 14, 2011 | 32.05 | 32.52 | 31.30 | 31.75 | 17,633,528 | +0.44(+1.42%) |
Jul 13, 2011 | 31.20 | 31.85 | 31.20 | 31.30 | 11,385,454 | +0.34(+1.09%) |
Jul 12, 2011 | 31.04 | 31.25 | 30.93 | 30.96 | 6,278,286 | -0.16(-0.50%) |
Jul 11, 2011 | 30.94 | 31.43 | 30.88 | 31.12 | 6,373,539 | -0.06(-0.18%) |
Jul 08, 2011 | 30.92 | 31.19 | 30.77 | 31.18 | 5,962,620 | +0.01(+0.04%) |
Jul 07, 2011 | 30.77 | 31.39 | 30.69 | 31.16 | 11,052,672 | -0.31(-1.00%) |
Jul 06, 2011 | 31.53 | 31.76 | 31.41 | 31.48 | 5,090,080 | -0.25(-0.80%) |
Jul 05, 2011 | 31.94 | 31.94 | 31.61 | 31.73 | 5,122,800 | -0.08(-0.26%) |
Jul 01, 2011 | 31.00 | 31.98 | 31.00 | 31.81 | 5,991,047 | +0.85(+2.73%) |
Jun 30, 2011 | 31.06 | 31.14 | 30.82 | 30.97 | 4,652,816 | +0.01(+0.02%) |
Jun 29, 2011 | 31.11 | 31.37 | 30.85 | 30.96 | 5,621,985 | -0.08(-0.25%) |
Jun 28, 2011 | 30.55 | 31.06 | 30.52 | 31.04 | 5,138,085 | +0.54(+1.78%) |
Jun 27, 2011 | 30.15 | 30.63 | 30.01 | 30.50 | 5,416,384 | +0.31(+1.04%) |
Jun 24, 2011 | 30.50 | 30.65 | 30.15 | 30.18 | 6,990,185 | -0.31(-1.03%) |
Jun 23, 2011 | 30.39 | 30.71 | 30.17 | 30.50 | 10,803,520 | -0.19(-0.62%) |
Jun 22, 2011 | 30.98 | 31.19 | 30.68 | 30.69 | 5,770,187 | -0.42(-1.35%) |
Jun 21, 2011 | 30.78 | 31.25 | 30.70 | 31.11 | 6,974,174 | +0.52(+1.69%) |
Jun 20, 2011 | 30.48 | 30.64 | 30.46 | 30.59 | 7,109,047 | -0.15(-0.47%) |
Jun 17, 2011 | 30.83 | 31.00 | 30.59 | 30.74 | 5,602,387 | +0.22(+0.73%) |
Jun 16, 2011 | 30.26 | 30.69 | 30.21 | 30.51 | 6,547,277 | +0.22(+0.74%) |
Jun 15, 2011 | 30.06 | 30.51 | 29.93 | 30.29 | 6,984,184 | +0.03(+0.09%) |
Jun 14, 2011 | 30.27 | 30.39 | 30.05 | 30.26 | 3,897,459 | +0.53(+1.79%) |
Jun 13, 2011 | 29.63 | 29.86 | 29.43 | 29.73 | 4,440,337 | +0.13(+0.44%) |
Jun 10, 2011 | 29.97 | 30.09 | 29.56 | 29.60 | 4,178,206 | -0.50(-1.68%) |
Jun 09, 2011 | 30.10 | 30.29 | 29.85 | 30.10 | 4,079,636 | +0.08(+0.26%) |
Jun 08, 2011 | 30.25 | 30.55 | 29.98 | 30.03 | 5,773,041 | -0.33(-1.09%) |
Jun 07, 2011 | 30.32 | 30.72 | 30.21 | 30.36 | 6,255,709 | +0.15(+0.50%) |
Jun 06, 2011 | 30.43 | 30.82 | 30.21 | 30.21 | 6,033,279 | -0.30(-0.99%) |
Jun 03, 2011 | 30.22 | 30.68 | 30.18 | 30.51 | 7,680,861 | -0.70(-2.25%) |
May 24, 2011 | 31.29 | 31.44 | 31.12 | 31.21 | 5,960,196 | -0.08(-0.25%) |
May 23, 2011 | 31.27 | 31.48 | 31.23 | 31.29 | 6,804,350 | -0.25(-0.80%) |
May 20, 2011 | 31.86 | 31.94 | 31.32 | 31.54 | 10,186,099 | -0.24(-0.76%) |
May 19, 2011 | 31.38 | 31.83 | 31.27 | 31.78 | 6,482,689 | +0.60(+1.92%) |
May 18, 2011 | 30.69 | 31.20 | 30.60 | 31.18 | 8,362,032 | +0.54(+1.76%) |
May 17, 2011 | 30.16 | 30.65 | 29.98 | 30.64 | 6,387,542 | +0.33(+1.07%) |
May 16, 2011 | 30.70 | 30.75 | 30.29 | 30.32 | 4,442,101 | -0.44(-1.42%) |
May 13, 2011 | 30.77 | 30.93 | 30.57 | 30.75 | 4,246,187 | +0.07(+0.24%) |
May 12, 2011 | 30.55 | 30.79 | 30.32 | 30.68 | 5,625,812 | +0.08(+0.26%) |
May 11, 2011 | 30.72 | 30.81 | 30.36 | 30.60 | 6,195,394 | -0.16(-0.53%) |
May 10, 2011 | 30.55 | 31.05 | 30.54 | 30.77 | 6,443,189 | +0.30(+0.99%) |
May 09, 2011 | 30.10 | 30.49 | 30.08 | 30.46 | 4,496,479 | +0.39(+1.30%) |
May 06, 2011 | 30.17 | 30.42 | 29.99 | 30.07 | 4,779,477 | +0.22(+0.73%) |
May 05, 2011 | 29.84 | 30.24 | 29.72 | 29.85 | 5,158,288 | -0.10(-0.34%) |
May 04, 2011 | 30.22 | 30.28 | 29.79 | 29.95 | 4,953,348 | -0.30(-1.00%) |
May 03, 2011 | 30.04 | 30.29 | 29.87 | 30.26 | 6,472,794 | +0.26(+0.88%) |
May 02, 2011 | 30.03 | 30.04 | 29.96 | 29.99 | 4,989,461 | -0.08(-0.26%) |
Apr 29, 2011 | 29.69 | 30.19 | 29.61 | 30.07 | 7,463,850 | +0.45(+1.53%) |
Apr 28, 2011 | 29.43 | 29.85 | 29.35 | 29.62 | 5,663,954 | +0.30(+1.01%) |
Apr 27, 2011 | 29.25 | 29.35 | 28.97 | 29.32 | 5,102,739 | +0.07(+0.23%) |
Apr 26, 2011 | 29.82 | 29.89 | 29.17 | 29.25 | 8,113,763 | -0.57(-1.92%) |
Apr 25, 2011 | 29.86 | 29.89 | 29.44 | 29.82 | 7,109,901 | -0.25(-0.84%) |
Apr 21, 2011 | 30.64 | 30.82 | 30.03 | 30.08 | 13,247,423 | +1.18(+4.07%) |
Apr 20, 2011 | 28.79 | 29.07 | 28.66 | 28.90 | 6,118,561 | +0.37(+1.30%) |
Apr 19, 2011 | 28.25 | 28.56 | 28.09 | 28.53 | 6,104,755 | +0.29(+1.01%) |
Apr 18, 2011 | 28.36 | 28.36 | 27.97 | 28.24 | 7,409,440 | -0.41(-1.45%) |
Apr 15, 2011 | 28.50 | 28.70 | 28.35 | 28.66 | 4,982,351 | +0.25(+0.87%) |
Apr 14, 2011 | 27.89 | 28.50 | 27.80 | 28.41 | 7,599,984 | +0.39(+1.40%) |
Apr 13, 2011 | 27.97 | 28.10 | 27.87 | 28.02 | 5,159,934 | +0.21(+0.75%) |
Apr 12, 2011 | 27.80 | 28.22 | 27.78 | 27.81 | 6,970,717 | -0.06(-0.22%) |
Apr 11, 2011 | 27.66 | 27.92 | 27.65 | 27.87 | 6,864,349 | +0.22(+0.79%) |
Apr 08, 2011 | 27.76 | 27.90 | 27.47 | 27.66 | 7,401,798 | +0.09(+0.32%) |
Apr 07, 2011 | 27.87 | 28.09 | 27.50 | 27.57 | 8,025,257 | -0.38(-1.36%) |
Apr 06, 2011 | 27.98 | 28.04 | 27.85 | 27.95 | 6,987,333 | +0.08(+0.28%) |
Apr 05, 2011 | 28.28 | 28.32 | 27.83 | 27.87 | 9,246,586 | -0.51(-1.79%) |
Apr 04, 2011 | 28.72 | 28.87 | 28.32 | 28.38 | 5,541,345 | -0.30(-1.03%) |
Apr 01, 2011 | 28.72 | 28.94 | 28.60 | 28.67 | 4,788,946 | +0.01(+0.04%) |
Mar 31, 2011 | 28.78 | 28.82 | 28.64 | 28.66 | 6,386,891 | -0.20(-0.68%) |
Mar 30, 2011 | 28.73 | 28.91 | 28.68 | 28.85 | 7,795,989 | +0.24(+0.84%) |
Mar 29, 2011 | 28.69 | 28.78 | 28.55 | 28.61 | 6,262,845 | -0.09(-0.33%) |
Mar 28, 2011 | 28.99 | 29.13 | 28.69 | 28.71 | 3,587,669 | -0.21(-0.71%) |
Mar 25, 2011 | 28.98 | 29.17 | 28.82 | 28.92 | 4,003,131 | -0.03(-0.12%) |
Mar 24, 2011 | 28.67 | 28.96 | 28.57 | 28.95 | 3,217,508 | +0.45(+1.59%) |
Mar 23, 2011 | 28.27 | 28.64 | 28.09 | 28.50 | 4,405,042 | +0.15(+0.53%) |
Mar 22, 2011 | 28.63 | 28.64 | 28.24 | 28.35 | 3,335,063 | -0.24(-0.84%) |
Mar 21, 2011 | 28.55 | 28.67 | 28.50 | 28.59 | 4,695,310 | +0.14(+0.49%) |
Mar 18, 2011 | 28.73 | 28.83 | 28.34 | 28.45 | 4,468,269 | +0.01(+0.02%) |
Mar 17, 2011 | 28.58 | 28.72 | 28.30 | 28.44 | 6,679,558 | +0.09(+0.33%) |
Mar 16, 2011 | 28.40 | 28.66 | 28.18 | 28.35 | 6,692,228 | -0.07(-0.26%) |
Mar 15, 2011 | 28.33 | 28.58 | 28.29 | 28.42 | 5,547,177 | -0.53(-1.83%) |
Mar 14, 2011 | 29.11 | 29.25 | 28.74 | 28.95 | 4,167,900 | -0.38(-1.29%) |
Mar 11, 2011 | 29.35 | 29.45 | 28.95 | 29.33 | 5,666,005 | -0.15(-0.51%) |
Mar 10, 2011 | 29.03 | 29.67 | 28.93 | 29.48 | 8,208,475 | +0.11(+0.36%) |
Mar 09, 2011 | 29.10 | 29.37 | 29.03 | 29.37 | 7,524,628 | +0.28(+0.98%) |
Mar 08, 2011 | 28.47 | 29.11 | 28.46 | 29.09 | 8,532,930 | +0.73(+2.58%) |
Mar 07, 2011 | 28.63 | 28.70 | 28.15 | 28.36 | 4,990,275 | -0.07(-0.26%) |
Mar 04, 2011 | 28.27 | 28.47 | 28.20 | 28.43 | 5,587,496 | +0.17(+0.61%) |
Mar 03, 2011 | 27.80 | 28.26 | 27.78 | 28.26 | 4,673,092 | +0.66(+2.39%) |
Mar 02, 2011 | 27.71 | 27.78 | 27.28 | 27.60 | 4,755,590 | -0.21(-0.74%) |
Mar 01, 2011 | 28.21 | 28.21 | 27.71 | 27.81 | 6,126,952 | -0.27(-0.95%) |
Feb 28, 2011 | 27.95 | 28.19 | 27.87 | 28.07 | 4,445,677 | +0.18(+0.64%) |
Feb 25, 2011 | 27.59 | 27.97 | 27.59 | 27.90 | 4,605,921 | +0.36(+1.30%) |
Feb 24, 2011 | 27.32 | 27.60 | 27.15 | 27.54 | 5,269,679 | +0.06(+0.20%) |
Feb 23, 2011 | 27.72 | 27.93 | 27.09 | 27.48 | 6,348,858 | -0.25(-0.91%) |
Feb 22, 2011 | 28.43 | 28.48 | 27.65 | 27.73 | 8,291,303 | -0.81(-2.83%) |
Feb 18, 2011 | 28.68 | 28.80 | 28.36 | 28.54 | 4,253,980 | -0.12(-0.41%) |
Feb 17, 2011 | 28.52 | 28.69 | 28.35 | 28.66 | 5,154,345 | +0.11(+0.39%) |
Feb 16, 2011 | 28.44 | 28.72 | 28.35 | 28.55 | 5,593,789 | +0.25(+0.89%) |
Feb 15, 2011 | 27.93 | 28.37 | 27.83 | 28.30 | 5,564,522 | +0.24(+0.86%) |
Feb 14, 2011 | 27.72 | 28.11 | 27.50 | 28.06 | 5,509,099 | +0.30(+1.06%) |
Feb 11, 2011 | 27.45 | 27.79 | 27.38 | 27.76 | 4,158,743 | +0.17(+0.61%) |
Feb 10, 2011 | 27.53 | 27.76 | 27.38 | 27.59 | 5,075,101 | -0.02(-0.06%) |
Feb 09, 2011 | 27.66 | 27.77 | 27.41 | 27.61 | 3,975,452 | -0.05(-0.18%) |
Feb 08, 2011 | 27.63 | 27.88 | 27.56 | 27.66 | 4,371,879 | +0.11(+0.38%) |
Feb 07, 2011 | 27.52 | 27.81 | 27.39 | 27.56 | 6,843,867 | +0.06(+0.20%) |
Feb 04, 2011 | 27.53 | 27.69 | 27.21 | 27.50 | 6,493,344 | -0.03(-0.12%) |
Feb 03, 2011 | 27.39 | 27.98 | 27.33 | 27.53 | 14,787,250 | +0.91(+3.42%) |
Feb 02, 2011 | 26.59 | 26.72 | 26.37 | 26.62 | 6,891,121 | +0.17(+0.65%) |
Feb 01, 2011 | 26.18 | 26.64 | 26.08 | 26.45 | 5,780,392 | +0.37(+1.41%) |
Jan 31, 2011 | 25.93 | 26.20 | 25.85 | 26.08 | 6,732,024 | +0.20(+0.78%) |
Jan 28, 2011 | 26.63 | 26.91 | 25.81 | 25.88 | 9,868,653 | -0.66(-2.50%) |
Jan 27, 2011 | 26.65 | 26.92 | 26.52 | 26.55 | 7,021,894 | -0.10(-0.38%) |
Jan 26, 2011 | 26.86 | 26.92 | 26.63 | 26.65 | 5,955,603 | -0.13(-0.48%) |
Jan 25, 2011 | 26.92 | 27.00 | 26.66 | 26.77 | 5,716,900 | -0.12(-0.46%) |
Jan 24, 2011 | 26.91 | 27.01 | 26.80 | 26.90 | 5,380,816 | -0.03(-0.10%) |
Jan 21, 2011 | 27.20 | 27.21 | 26.81 | 26.92 | 7,185,541 | -0.21(-0.76%) |
Jan 20, 2011 | 27.48 | 27.62 | 27.07 | 27.13 | 7,014,681 | -0.36(-1.32%) |
Jan 19, 2011 | 27.50 | 27.56 | 27.30 | 27.49 | 5,894,894 | +0.02(+0.08%) |
Jan 18, 2011 | 26.68 | 27.62 | 26.65 | 27.47 | 9,996,904 | +0.79(+2.95%) |
Jan 14, 2011 | 27.11 | 27.15 | 26.66 | 26.69 | 8,906,678 | -0.59(-2.17%) |
Jan 13, 2011 | 27.47 | 27.57 | 27.23 | 27.28 | 4,165,629 | -0.14(-0.51%) |
Jan 12, 2011 | 27.56 | 27.66 | 27.38 | 27.42 | 4,064,743 | +0.07(+0.27%) |
Jan 11, 2011 | 27.72 | 27.74 | 27.30 | 27.34 | 4,015,401 | -0.18(-0.65%) |
Jan 10, 2011 | 27.42 | 27.65 | 27.25 | 27.52 | 5,401,046 | +0.04(+0.14%) |
Jan 07, 2011 | 27.20 | 27.54 | 27.13 | 27.48 | 6,089,500 | +0.34(+1.25%) |
Jan 06, 2011 | 27.17 | 27.23 | 26.93 | 27.14 | 7,379,211 | +0.19(+0.70%) |
Jan 05, 2011 | 26.71 | 27.08 | 26.64 | 26.95 | 6,665,018 | +0.13(+0.48%) |
Jan 04, 2011 | 27.24 | 27.25 | 26.51 | 26.83 | 8,844,557 | -0.47(-1.71%) |
Jan 03, 2011 | 27.36 | 27.48 | 27.18 | 27.29 | 6,133,393 | +0.07(+0.26%) |
Dec 31, 2010 | 27.29 | 27.42 | 27.20 | 27.22 | 2,067,150 | -0.14(-0.53%) |
Dec 30, 2010 | 27.52 | 27.55 | 27.29 | 27.37 | 2,171,569 | -0.16(-0.58%) |
Dec 29, 2010 | 27.40 | 27.67 | 27.39 | 27.53 | 3,177,324 | +0.21(+0.75%) |
Dec 28, 2010 | 27.51 | 27.55 | 27.15 | 27.32 | 2,666,307 | -0.16(-0.59%) |
Dec 27, 2010 | 27.57 | 27.57 | 27.30 | 27.48 | 1,807,063 | -0.08(-0.28%) |
Dec 23, 2010 | 27.74 | 27.90 | 27.49 | 27.56 | 2,938,741 | -0.24(-0.86%) |
Dec 22, 2010 | 27.79 | 27.91 | 27.58 | 27.80 | 2,641,448 | +0.04(+0.14%) |
Dec 21, 2010 | 27.59 | 27.82 | 27.45 | 27.76 | 3,735,081 | +0.22(+0.81%) |
Dec 20, 2010 | 27.84 | 27.84 | 27.44 | 27.54 | 4,195,781 | -0.24(-0.86%) |
Dec 17, 2010 | 27.79 | 27.90 | 27.57 | 27.78 | 6,710,552 | +0.02(+0.06%) |
Dec 16, 2010 | 27.38 | 27.78 | 27.26 | 27.76 | 5,954,532 | +0.38(+1.38%) |
Dec 15, 2010 | 27.42 | 27.56 | 27.28 | 27.38 | 5,921,254 | -0.07(-0.24%) |
Dec 14, 2010 | 27.48 | 27.61 | 27.33 | 27.45 | 4,722,448 | -0.01(-0.02%) |
Dec 13, 2010 | 27.94 | 28.09 | 27.45 | 27.45 | 5,227,764 | -0.44(-1.57%) |
Dec 10, 2010 | 27.58 | 27.99 | 27.58 | 27.89 | 5,378,734 | +0.33(+1.21%) |
Dec 09, 2010 | 28.10 | 28.15 | 27.47 | 27.56 | 9,994,157 | -0.34(-1.21%) |
Dec 08, 2010 | 27.79 | 27.93 | 27.33 | 27.90 | 6,316,322 | -0.08(-0.30%) |
Dec 07, 2010 | 27.90 | 28.19 | 27.72 | 27.98 | 5,519,699 | +0.28(+1.02%) |
Dec 06, 2010 | 27.96 | 28.01 | 27.60 | 27.70 | 5,080,977 | -0.37(-1.31%) |
Dec 03, 2010 | 28.11 | 28.19 | 27.81 | 28.06 | 5,128,868 | -0.21(-0.73%) |
Dec 02, 2010 | 27.99 | 28.47 | 27.98 | 28.27 | 5,160,671 | +0.29(+1.05%) |
Dec 01, 2010 | 28.21 | 28.28 | 27.88 | 27.98 | 6,600,063 | +0.18(+0.66%) |
Nov 30, 2010 | 27.54 | 28.01 | 27.47 | 27.79 | 5,050,031 | +0.03(+0.12%) |
Nov 29, 2010 | 27.63 | 27.85 | 27.39 | 27.76 | 6,063,947 | -0.02(-0.06%) |
Nov 26, 2010 | 27.95 | 27.95 | 27.64 | 27.78 | 1,729,123 | -0.28(-1.01%) |
Nov 24, 2010 | 27.81 | 28.06 | 28.06 | 28.06 | 4,182,368 | +0.48(+1.73%) |
Nov 23, 2010 | 27.82 | 27.94 | 27.45 | 27.58 | 5,553,534 | -0.52(-1.86%) |
Nov 22, 2010 | 28.06 | 28.24 | 27.73 | 28.10 | 5,504,897 | -0.08(-0.30%) |
Nov 19, 2010 | 28.09 | 28.20 | 27.91 | 28.19 | 5,322,738 | +0.13(+0.47%) |
Nov 18, 2010 | 27.84 | 28.34 | 27.80 | 28.05 | 8,521,720 | +0.50(+1.83%) |
Nov 17, 2010 | 27.32 | 27.57 | 26.99 | 27.55 | 9,674,396 | +0.20(+0.73%) |
Nov 16, 2010 | 28.16 | 28.23 | 27.23 | 27.35 | 9,708,529 | -0.88(-3.11%) |
Nov 15, 2010 | 28.34 | 28.49 | 28.00 | 28.23 | 6,177,916 | +0.04(+0.14%) |
Nov 12, 2010 | 28.68 | 28.82 | 28.08 | 28.19 | 5,205,834 | -0.62(-2.14%) |
Nov 11, 2010 | 28.36 | 28.91 | 28.33 | 28.80 | 5,469,906 | +0.28(+0.99%) |
Nov 10, 2010 | 28.14 | 28.70 | 28.04 | 28.52 | 5,486,114 | +0.41(+1.44%) |
Nov 09, 2010 | 28.75 | 28.76 | 28.03 | 28.11 | 6,207,460 | -0.57(-1.99%) |
Nov 08, 2010 | 28.48 | 28.81 | 28.40 | 28.69 | 5,230,144 | +0.20(+0.70%) |
Nov 05, 2010 | 28.66 | 28.67 | 28.41 | 28.49 | 3,954,794 | -0.04(-0.14%) |
Nov 04, 2010 | 28.45 | 29.12 | 28.35 | 28.53 | 7,584,358 | +0.31(+1.10%) |
Nov 03, 2010 | 28.11 | 28.36 | 27.95 | 28.21 | 5,277,273 | +0.17(+0.59%) |
Nov 02, 2010 | 27.85 | 28.13 | 27.79 | 28.05 | 3,078,207 | +0.41(+1.49%) |