Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 28.65 | 28.84 | 28.40 | 28.52 | 279,362 | +0.14(+0.48%) |
Nov 29, 2011 | 27.96 | 28.64 | 27.96 | 28.38 | 322,754 | +0.43(+1.54%) |
Nov 28, 2011 | 28.21 | 28.51 | 27.87 | 27.95 | 322,636 | +0.10(+0.37%) |
Nov 25, 2011 | 27.80 | 27.92 | 27.80 | 27.84 | 65,949 | -0.09(-0.33%) |
Nov 23, 2011 | 28.24 | 28.24 | 27.78 | 27.94 | 168,772 | -0.30(-1.06%) |
Nov 22, 2011 | 28.11 | 28.40 | 28.01 | 28.24 | 172,687 | +0.04(+0.15%) |
Nov 21, 2011 | 28.07 | 28.31 | 27.89 | 28.19 | 222,080 | -0.01(-0.02%) |
Nov 18, 2011 | 28.45 | 28.52 | 28.01 | 28.20 | 213,028 | -0.13(-0.45%) |
Nov 17, 2011 | 28.52 | 28.74 | 28.06 | 28.33 | 299,603 | -0.15(-0.54%) |
Nov 16, 2011 | 28.39 | 28.85 | 28.27 | 28.48 | 392,266 | +0.08(+0.27%) |
Nov 15, 2011 | 28.16 | 28.47 | 28.16 | 28.40 | 207,903 | +0.19(+0.67%) |
Nov 14, 2011 | 28.49 | 28.49 | 28.16 | 28.21 | 338,196 | -0.23(-0.81%) |
Nov 11, 2011 | 28.32 | 28.51 | 28.26 | 28.45 | 288,560 | +0.22(+0.77%) |
Nov 10, 2011 | 28.26 | 28.34 | 28.11 | 28.23 | 461,801 | +0.34(+1.23%) |
Nov 09, 2011 | 28.01 | 28.26 | 27.68 | 27.88 | 374,527 | -0.24(-0.85%) |
Nov 08, 2011 | 27.81 | 28.20 | 27.68 | 28.12 | 398,157 | +0.20(+0.72%) |
Nov 07, 2011 | 27.78 | 27.92 | 27.70 | 27.92 | 255,858 | +0.17(+0.61%) |
Nov 04, 2011 | 27.42 | 27.75 | 27.28 | 27.75 | 271,791 | +0.30(+1.09%) |
Nov 03, 2011 | 27.50 | 27.59 | 27.20 | 27.45 | 224,935 | +0.20(+0.75%) |
Nov 02, 2011 | 27.50 | 27.50 | 27.04 | 27.25 | 205,990 | +0.07(+0.26%) |
Nov 01, 2011 | 27.04 | 27.35 | 26.98 | 27.18 | 262,880 | -0.20(-0.72%) |
Oct 31, 2011 | 27.58 | 27.63 | 27.31 | 27.37 | 202,456 | -0.32(-1.17%) |
Oct 28, 2011 | 27.61 | 27.81 | 27.45 | 27.70 | 225,830 | +0.07(+0.26%) |
Oct 27, 2011 | 27.88 | 27.88 | 27.52 | 27.63 | 356,607 | +0.07(+0.26%) |
Oct 26, 2011 | 27.31 | 27.63 | 27.06 | 27.55 | 297,679 | +0.30(+1.10%) |
Oct 25, 2011 | 27.25 | 27.64 | 27.20 | 27.25 | 401,554 | -0.04(-0.15%) |
Oct 24, 2011 | 27.50 | 27.75 | 27.28 | 27.29 | 475,123 | -0.23(-0.83%) |
Oct 21, 2011 | 27.77 | 27.88 | 27.45 | 27.52 | 422,718 | +0.04(+0.13%) |
Oct 20, 2011 | 27.61 | 27.75 | 27.25 | 27.49 | 520,533 | +0.13(+0.48%) |
Oct 19, 2011 | 27.25 | 27.75 | 27.25 | 27.36 | 388,779 | -0.35(-1.26%) |
Oct 18, 2011 | 27.63 | 27.82 | 27.22 | 27.70 | 616,043 | -0.05(-0.18%) |
Oct 17, 2011 | 27.75 | 27.85 | 27.34 | 27.75 | 270,369 | +0.07(+0.26%) |
Oct 14, 2011 | 27.57 | 27.85 | 27.32 | 27.68 | 301,249 | +0.28(+1.02%) |
Oct 13, 2011 | 27.01 | 27.68 | 26.99 | 27.40 | 357,231 | +0.09(+0.32%) |
Oct 12, 2011 | 27.51 | 27.61 | 27.20 | 27.32 | 700,370 | -0.12(-0.44%) |
Oct 11, 2011 | 27.39 | 27.45 | 27.17 | 27.44 | 495,277 | +0.23(+0.85%) |
Oct 10, 2011 | 26.84 | 27.49 | 26.84 | 27.21 | 477,986 | +0.52(+1.96%) |
Oct 07, 2011 | 27.14 | 27.18 | 26.51 | 26.68 | 387,680 | -0.27(-0.98%) |
Oct 06, 2011 | 26.75 | 26.99 | 26.46 | 26.95 | 586,367 | +0.88(+3.36%) |
Oct 05, 2011 | 25.69 | 26.11 | 25.14 | 26.07 | 434,590 | +0.71(+2.80%) |
Oct 04, 2011 | 25.75 | 25.76 | 24.05 | 25.36 | 1,579,525 | -0.68(-2.62%) |
Oct 03, 2011 | 26.45 | 26.53 | 25.63 | 26.05 | 757,057 | -0.30(-1.14%) |
Sep 30, 2011 | 26.32 | 26.83 | 26.32 | 26.35 | 324,694 | -0.31(-1.17%) |
Sep 29, 2011 | 26.93 | 27.51 | 26.43 | 26.66 | 326,481 | +0.17(+0.64%) |
Sep 28, 2011 | 27.01 | 27.11 | 26.34 | 26.49 | 432,235 | -0.59(-2.18%) |
Sep 27, 2011 | 27.13 | 27.46 | 27.02 | 27.08 | 398,257 | +0.34(+1.28%) |
Sep 26, 2011 | 26.51 | 26.77 | 26.31 | 26.74 | 265,699 | +0.22(+0.84%) |
Sep 23, 2011 | 26.32 | 26.76 | 26.30 | 26.51 | 432,167 | -0.09(-0.32%) |
Sep 22, 2011 | 26.64 | 26.99 | 26.33 | 26.60 | 787,953 | -0.46(-1.70%) |
Sep 21, 2011 | 27.25 | 27.53 | 27.00 | 27.06 | 337,430 | -0.23(-0.83%) |
Sep 20, 2011 | 27.60 | 27.73 | 27.28 | 27.28 | 233,944 | -0.22(-0.79%) |
Sep 19, 2011 | 27.56 | 27.71 | 27.13 | 27.50 | 301,241 | -0.24(-0.87%) |
Sep 16, 2011 | 27.93 | 27.93 | 27.52 | 27.74 | 193,376 | +0.05(+0.19%) |
Sep 15, 2011 | 27.54 | 28.00 | 27.52 | 27.69 | 260,488 | +0.26(+0.95%) |
Sep 14, 2011 | 27.35 | 27.67 | 27.08 | 27.43 | 262,108 | +0.25(+0.93%) |
Sep 13, 2011 | 27.13 | 27.40 | 26.96 | 27.18 | 265,487 | +0.05(+0.20%) |
Sep 12, 2011 | 26.98 | 27.36 | 26.74 | 27.12 | 362,035 | +0.03(+0.11%) |
Sep 09, 2011 | 27.00 | 27.26 | 26.64 | 27.09 | 537,505 | +0.01(+0.04%) |
Sep 08, 2011 | 27.31 | 27.46 | 27.04 | 27.08 | 206,180 | -0.28(-1.01%) |
Sep 07, 2011 | 27.28 | 27.63 | 27.17 | 27.36 | 280,951 | +0.29(+1.08%) |
Sep 06, 2011 | 26.67 | 27.21 | 26.67 | 27.07 | 404,607 | -0.26(-0.95%) |
Sep 02, 2011 | 27.49 | 27.73 | 27.06 | 27.33 | 343,069 | -0.25(-0.91%) |
Sep 01, 2011 | 27.69 | 28.00 | 27.53 | 27.58 | 285,653 | -0.23(-0.83%) |
Aug 31, 2011 | 27.94 | 28.11 | 27.76 | 27.81 | 305,048 | -0.08(-0.29%) |
Aug 30, 2011 | 27.58 | 27.93 | 27.57 | 27.89 | 264,895 | +0.32(+1.17%) |
Aug 29, 2011 | 27.40 | 27.75 | 27.35 | 27.57 | 307,127 | +0.23(+0.82%) |
Aug 26, 2011 | 27.00 | 27.51 | 26.76 | 27.34 | 302,304 | +0.26(+0.95%) |
Aug 25, 2011 | 27.47 | 27.51 | 27.01 | 27.08 | 297,178 | -0.30(-1.09%) |
Aug 24, 2011 | 27.39 | 27.53 | 27.07 | 27.38 | 206,540 | +0.05(+0.17%) |
Aug 23, 2011 | 27.02 | 27.33 | 26.72 | 27.33 | 291,612 | +0.59(+2.21%) |
Aug 22, 2011 | 27.19 | 27.55 | 26.40 | 26.74 | 381,102 | -0.17(-0.63%) |
Aug 19, 2011 | 27.25 | 27.57 | 26.89 | 26.91 | 469,664 | -0.40(-1.47%) |
Aug 18, 2011 | 27.85 | 27.85 | 27.04 | 27.32 | 472,603 | -0.67(-2.39%) |
Aug 17, 2011 | 27.85 | 28.18 | 27.72 | 27.99 | 258,177 | +0.21(+0.74%) |
Aug 16, 2011 | 27.90 | 28.01 | 27.40 | 27.78 | 426,165 | -0.24(-0.87%) |
Aug 15, 2011 | 27.59 | 28.18 | 27.59 | 28.02 | 531,494 | +0.51(+1.84%) |
Aug 12, 2011 | 27.88 | 28.13 | 27.37 | 27.52 | 497,256 | -0.29(-1.04%) |
Aug 11, 2011 | 27.94 | 28.11 | 27.51 | 27.81 | 776,336 | -0.04(-0.14%) |
Aug 10, 2011 | 27.38 | 28.34 | 26.89 | 27.85 | 1,042,831 | +0.54(+1.97%) |
Aug 09, 2011 | 25.69 | 27.51 | 25.38 | 27.31 | 1,398,993 | +1.86(+7.29%) |
Aug 08, 2011 | 25.69 | 26.10 | 25.13 | 25.45 | 1,523,853 | -1.38(-5.14%) |
Aug 05, 2011 | 27.11 | 27.47 | 25.76 | 26.84 | 1,191,468 | -0.33(-1.20%) |
Aug 04, 2011 | 27.96 | 27.96 | 26.90 | 27.16 | 960,559 | -0.91(-3.25%) |
Aug 03, 2011 | 28.16 | 28.31 | 27.31 | 28.07 | 649,173 | -0.04(-0.14%) |
Aug 02, 2011 | 28.66 | 28.88 | 28.11 | 28.11 | 411,917 | -0.37(-1.31%) |
Aug 01, 2011 | 29.01 | 29.01 | 28.26 | 28.49 | 516,395 | +0.48(+1.70%) |
Jul 29, 2011 | 28.05 | 28.23 | 27.83 | 28.01 | 560,150 | -0.39(-1.36%) |
Jul 28, 2011 | 28.41 | 28.72 | 28.39 | 28.40 | 308,059 | -0.13(-0.46%) |
Jul 27, 2011 | 28.52 | 28.76 | 28.39 | 28.53 | 519,870 | -0.24(-0.83%) |
Jul 26, 2011 | 28.82 | 28.88 | 28.71 | 28.76 | 240,262 | -0.12(-0.42%) |
Jul 25, 2011 | 28.58 | 28.92 | 28.45 | 28.88 | 440,469 | -0.10(-0.33%) |
Jul 22, 2011 | 29.01 | 29.03 | 28.93 | 28.98 | 304,724 | -0.04(-0.12%) |
Jul 21, 2011 | 28.90 | 29.23 | 28.82 | 29.01 | 501,099 | +0.18(+0.62%) |
Jul 20, 2011 | 28.75 | 28.89 | 28.51 | 28.84 | 637,924 | +0.33(+1.15%) |
Jul 19, 2011 | 28.70 | 28.70 | 28.26 | 28.51 | 586,547 | +0.05(+0.18%) |
Jul 18, 2011 | 28.63 | 28.63 | 28.26 | 28.46 | 465,050 | -0.17(-0.59%) |
Jul 15, 2011 | 28.52 | 28.76 | 28.41 | 28.63 | 603,146 | +0.33(+1.16%) |
Jul 14, 2011 | 28.60 | 28.72 | 28.13 | 28.30 | 581,608 | -0.31(-1.07%) |
Jul 13, 2011 | 28.60 | 28.77 | 28.53 | 28.60 | 705,802 | +0.10(+0.33%) |
Jul 12, 2011 | 28.44 | 28.55 | 28.30 | 28.51 | 509,024 | +0.04(+0.14%) |
Jul 11, 2011 | 28.35 | 28.55 | 28.02 | 28.47 | 581,040 | -0.02(-0.06%) |
Jul 08, 2011 | 27.99 | 28.56 | 27.93 | 28.49 | 799,521 | +0.35(+1.24%) |
Jul 07, 2011 | 27.74 | 28.18 | 27.54 | 28.14 | 770,953 | +0.89(+3.27%) |
Jul 06, 2011 | 27.84 | 27.84 | 27.20 | 27.24 | 627,940 | -0.48(-1.75%) |
Jul 05, 2011 | 27.63 | 27.90 | 27.62 | 27.73 | 522,635 | +0.23(+0.84%) |
Jul 01, 2011 | 27.30 | 27.55 | 27.03 | 27.50 | 295,157 | +0.20(+0.74%) |
Jun 30, 2011 | 27.31 | 27.59 | 27.14 | 27.29 | 294,388 | -0.01(-0.04%) |
Jun 29, 2011 | 27.13 | 27.47 | 26.98 | 27.31 | 453,827 | +0.39(+1.43%) |
Jun 28, 2011 | 27.09 | 27.09 | 26.69 | 26.92 | 266,184 | +0.21(+0.80%) |
Jun 27, 2011 | 26.54 | 26.88 | 26.54 | 26.71 | 241,191 | +0.06(+0.24%) |
Jun 24, 2011 | 26.81 | 26.96 | 26.59 | 26.64 | 203,741 | -0.16(-0.59%) |
Jun 23, 2011 | 26.40 | 26.86 | 25.97 | 26.80 | 345,011 | +0.07(+0.25%) |
Jun 22, 2011 | 26.40 | 26.90 | 26.40 | 26.74 | 308,739 | +0.33(+1.27%) |
Jun 21, 2011 | 26.15 | 26.67 | 26.15 | 26.40 | 406,893 | +0.30(+1.14%) |
Jun 20, 2011 | 26.02 | 26.18 | 26.02 | 26.10 | 316,316 | +0.17(+0.66%) |
Jun 17, 2011 | 25.94 | 25.98 | 25.76 | 25.93 | 313,145 | +0.11(+0.43%) |
Jun 16, 2011 | 26.09 | 26.25 | 25.71 | 25.82 | 403,755 | -0.32(-1.22%) |
Jun 15, 2011 | 26.14 | 26.45 | 25.90 | 26.14 | 349,483 | -0.10(-0.38%) |
Jun 14, 2011 | 25.78 | 26.24 | 25.78 | 26.24 | 459,059 | +0.55(+2.14%) |
Jun 13, 2011 | 26.66 | 26.81 | 25.25 | 25.69 | 1,052,450 | -0.86(-3.25%) |
Jun 10, 2011 | 26.58 | 26.87 | 26.27 | 26.56 | 607,059 | -0.06(-0.23%) |
Jun 09, 2011 | 26.08 | 26.76 | 26.03 | 26.62 | 434,042 | +0.57(+2.20%) |
Jun 08, 2011 | 26.47 | 27.03 | 26.04 | 26.04 | 518,887 | -0.45(-1.70%) |
Jun 07, 2011 | 26.89 | 26.94 | 26.47 | 26.49 | 395,970 | -0.34(-1.27%) |
Jun 06, 2011 | 27.10 | 27.10 | 26.70 | 26.83 | 278,085 | -0.27(-1.00%) |
Jun 03, 2011 | 26.98 | 27.20 | 26.78 | 27.11 | 169,429 | -0.05(-0.18%) |
May 24, 2011 | 26.89 | 27.44 | 26.89 | 27.15 | 267,738 | +0.32(+1.18%) |
May 23, 2011 | 26.97 | 26.98 | 26.64 | 26.84 | 331,416 | -0.42(-1.55%) |
May 20, 2011 | 26.73 | 27.31 | 26.58 | 27.26 | 439,115 | +0.56(+2.09%) |
May 19, 2011 | 26.65 | 26.94 | 26.48 | 26.70 | 269,984 | +0.03(+0.10%) |
May 18, 2011 | 26.34 | 27.00 | 26.34 | 26.67 | 418,516 | +0.46(+1.74%) |
May 17, 2011 | 26.52 | 26.59 | 25.82 | 26.22 | 971,450 | -0.40(-1.51%) |
May 16, 2011 | 26.71 | 27.07 | 26.52 | 26.62 | 402,049 | -0.27(-1.01%) |
May 13, 2011 | 26.93 | 27.10 | 26.67 | 26.89 | 277,532 | -0.07(-0.25%) |
May 12, 2011 | 27.27 | 27.27 | 26.59 | 26.96 | 612,541 | -0.42(-1.52%) |
May 11, 2011 | 27.74 | 27.74 | 27.09 | 27.38 | 519,297 | -0.43(-1.56%) |
May 10, 2011 | 27.40 | 27.85 | 27.40 | 27.81 | 338,899 | +0.34(+1.26%) |
May 09, 2011 | 27.32 | 27.60 | 27.15 | 27.46 | 432,389 | +0.54(+1.99%) |
May 06, 2011 | 26.62 | 27.51 | 26.55 | 26.93 | 653,145 | +0.38(+1.45%) |
May 05, 2011 | 26.77 | 26.97 | 26.42 | 26.55 | 789,163 | -0.64(-2.35%) |
May 04, 2011 | 27.13 | 27.28 | 26.63 | 27.18 | 906,463 | -0.42(-1.51%) |
May 03, 2011 | 27.85 | 28.10 | 27.35 | 27.60 | 591,627 | -0.50(-1.78%) |
May 02, 2011 | 28.02 | 28.11 | 28.01 | 28.10 | 359,072 | -0.38(-1.35%) |
Apr 29, 2011 | 28.30 | 28.53 | 28.24 | 28.48 | 193,759 | +0.08(+0.27%) |
Apr 28, 2011 | 28.59 | 28.59 | 28.25 | 28.41 | 280,359 | -0.08(-0.27%) |
Apr 27, 2011 | 28.68 | 28.74 | 28.24 | 28.49 | 360,594 | -0.22(-0.78%) |
Apr 26, 2011 | 28.60 | 28.84 | 28.51 | 28.71 | 347,224 | +0.21(+0.75%) |
Apr 25, 2011 | 28.90 | 28.90 | 28.48 | 28.50 | 284,974 | -0.30(-1.03%) |
Apr 21, 2011 | 28.72 | 28.87 | 28.67 | 28.79 | 375,887 | +0.16(+0.55%) |
Apr 20, 2011 | 28.66 | 28.94 | 28.40 | 28.64 | 377,180 | +0.27(+0.94%) |
Apr 19, 2011 | 27.87 | 28.43 | 27.87 | 28.37 | 349,835 | +0.45(+1.61%) |
Apr 18, 2011 | 27.99 | 28.03 | 27.59 | 27.92 | 554,357 | -0.19(-0.67%) |
Apr 15, 2011 | 27.78 | 28.26 | 27.78 | 28.11 | 368,404 | +0.37(+1.35%) |
Apr 14, 2011 | 27.87 | 27.93 | 27.15 | 27.73 | 748,857 | -0.20(-0.71%) |
Apr 13, 2011 | 28.66 | 28.67 | 27.91 | 27.93 | 727,968 | -0.28(-0.98%) |
Apr 12, 2011 | 28.98 | 28.98 | 27.20 | 28.21 | 1,899,259 | -0.98(-3.36%) |
Apr 11, 2011 | 29.77 | 29.81 | 29.00 | 29.19 | 706,760 | -0.39(-1.32%) |
Apr 08, 2011 | 29.61 | 29.72 | 29.31 | 29.58 | 623,107 | +0.37(+1.25%) |
Apr 07, 2011 | 28.92 | 29.33 | 28.90 | 29.21 | 410,350 | +0.32(+1.09%) |
Apr 06, 2011 | 29.53 | 29.78 | 28.77 | 28.89 | 579,681 | -0.56(-1.90%) |
Apr 05, 2011 | 29.31 | 29.52 | 29.17 | 29.45 | 412,217 | +0.19(+0.64%) |
Apr 04, 2011 | 29.21 | 29.50 | 29.14 | 29.27 | 592,743 | +0.27(+0.93%) |
Apr 01, 2011 | 28.74 | 29.13 | 28.71 | 29.00 | 576,286 | +0.30(+1.06%) |
Mar 31, 2011 | 28.39 | 28.74 | 28.39 | 28.69 | 398,390 | +0.34(+1.22%) |
Mar 30, 2011 | 28.16 | 28.50 | 28.09 | 28.35 | 259,510 | +0.17(+0.61%) |
Mar 29, 2011 | 28.34 | 28.36 | 27.93 | 28.18 | 364,665 | -0.22(-0.78%) |
Mar 28, 2011 | 28.70 | 28.74 | 28.34 | 28.40 | 266,693 | -0.19(-0.68%) |
Mar 25, 2011 | 28.49 | 28.74 | 28.44 | 28.59 | 395,400 | +0.21(+0.73%) |
Mar 24, 2011 | 28.37 | 28.50 | 28.20 | 28.38 | 294,626 | +0.12(+0.41%) |
Mar 23, 2011 | 28.08 | 28.35 | 28.02 | 28.27 | 343,627 | +0.23(+0.80%) |
Mar 22, 2011 | 28.02 | 28.07 | 27.87 | 28.04 | 288,846 | +0.13(+0.47%) |
Mar 21, 2011 | 28.08 | 28.13 | 27.88 | 27.91 | 465,055 | +0.10(+0.35%) |
Mar 18, 2011 | 27.73 | 27.90 | 27.50 | 27.81 | 536,259 | +0.09(+0.32%) |
Mar 17, 2011 | 26.86 | 27.78 | 26.86 | 27.72 | 676,096 | +0.90(+3.36%) |
Mar 16, 2011 | 26.58 | 27.13 | 26.57 | 26.82 | 557,544 | +0.29(+1.08%) |
Mar 15, 2011 | 26.49 | 26.74 | 26.43 | 26.54 | 651,992 | -0.21(-0.78%) |
Mar 14, 2011 | 26.51 | 26.79 | 26.37 | 26.74 | 353,611 | +0.19(+0.71%) |
Mar 11, 2011 | 26.42 | 26.67 | 25.91 | 26.55 | 670,792 | +0.06(+0.24%) |
Mar 10, 2011 | 27.18 | 27.30 | 26.34 | 26.49 | 921,032 | -0.85(-3.11%) |
Mar 09, 2011 | 27.42 | 27.69 | 27.30 | 27.34 | 284,683 | -0.03(-0.10%) |
Mar 08, 2011 | 27.46 | 27.48 | 27.20 | 27.37 | 339,484 | -0.06(-0.21%) |
Mar 07, 2011 | 27.81 | 28.09 | 27.42 | 27.42 | 691,580 | -0.29(-1.05%) |
Mar 04, 2011 | 27.29 | 27.89 | 27.25 | 27.72 | 596,139 | +0.33(+1.22%) |
Mar 03, 2011 | 27.31 | 27.45 | 27.23 | 27.38 | 428,870 | +0.18(+0.66%) |
Mar 02, 2011 | 27.26 | 27.42 | 27.19 | 27.20 | 405,965 | +0.02(+0.09%) |
Mar 01, 2011 | 27.30 | 27.54 | 27.11 | 27.18 | 409,189 | -0.14(-0.52%) |
Feb 28, 2011 | 27.30 | 27.49 | 27.20 | 27.32 | 414,843 | +0.05(+0.17%) |
Feb 25, 2011 | 27.17 | 27.30 | 27.06 | 27.28 | 492,746 | +0.09(+0.32%) |
Feb 24, 2011 | 27.33 | 27.69 | 27.06 | 27.19 | 1,154,314 | -0.10(-0.37%) |
Feb 23, 2011 | 27.38 | 28.14 | 27.29 | 27.29 | 1,356,201 | -0.01(-0.04%) |
Feb 22, 2011 | 26.96 | 27.39 | 26.71 | 27.30 | 1,061,294 | +0.64(+2.41%) |
Feb 18, 2011 | 26.74 | 26.80 | 26.38 | 26.66 | 564,898 | +0.05(+0.20%) |
Feb 17, 2011 | 26.59 | 26.82 | 26.28 | 26.61 | 1,167,969 | +0.05(+0.20%) |
Feb 16, 2011 | 26.20 | 26.68 | 26.20 | 26.55 | 859,316 | +0.41(+1.57%) |
Feb 15, 2011 | 26.04 | 26.29 | 25.90 | 26.14 | 571,513 | +0.22(+0.86%) |
Feb 14, 2011 | 25.68 | 25.97 | 25.57 | 25.92 | 619,587 | +0.29(+1.12%) |
Feb 11, 2011 | 25.34 | 25.72 | 25.10 | 25.63 | 908,488 | +0.41(+1.61%) |
Feb 10, 2011 | 25.27 | 25.38 | 25.02 | 25.23 | 1,275,066 | -0.04(-0.17%) |
Feb 09, 2011 | 25.14 | 25.37 | 25.01 | 25.27 | 624,836 | +0.10(+0.40%) |
Feb 08, 2011 | 25.27 | 25.27 | 24.45 | 25.17 | 2,333,459 | -0.11(-0.45%) |
Feb 07, 2011 | 26.41 | 26.59 | 24.93 | 25.29 | 3,459,610 | -1.18(-4.46%) |
Feb 04, 2011 | 27.22 | 27.47 | 26.46 | 26.47 | 1,098,252 | -0.84(-3.09%) |
Feb 03, 2011 | 27.27 | 27.42 | 27.11 | 27.31 | 365,275 | +0.06(+0.21%) |
Feb 02, 2011 | 26.61 | 27.34 | 26.58 | 27.25 | 728,784 | +0.39(+1.44%) |
Feb 01, 2011 | 28.33 | 28.44 | 26.71 | 26.86 | 1,654,548 | -1.38(-4.88%) |
Jan 31, 2011 | 27.41 | 28.26 | 27.34 | 28.24 | 903,443 | +0.91(+3.31%) |
Jan 28, 2011 | 27.03 | 27.39 | 26.52 | 27.34 | 986,887 | +0.26(+0.96%) |
Jan 27, 2011 | 27.34 | 27.50 | 27.00 | 27.07 | 861,295 | -0.09(-0.33%) |
Jan 26, 2011 | 26.22 | 27.40 | 25.63 | 27.16 | 2,337,831 | +0.87(+3.31%) |
Jan 25, 2011 | 28.40 | 28.56 | 24.13 | 26.30 | 9,084,686 | -2.60(-8.99%) |
Jan 24, 2011 | 29.45 | 29.78 | 28.81 | 28.89 | 887,161 | -0.61(-2.07%) |
Jan 21, 2011 | 29.70 | 29.81 | 29.48 | 29.50 | 682,932 | +0.07(+0.24%) |
Jan 20, 2011 | 30.05 | 30.12 | 28.80 | 29.43 | 1,117,094 | -0.62(-2.05%) |
Jan 19, 2011 | 30.36 | 30.44 | 29.91 | 30.05 | 405,723 | -0.32(-1.06%) |
Jan 18, 2011 | 29.82 | 30.49 | 29.82 | 30.37 | 1,209,879 | +0.54(+1.81%) |
Jan 14, 2011 | 30.19 | 30.24 | 29.47 | 29.83 | 1,403,944 | -0.44(-1.46%) |
Jan 13, 2011 | 30.48 | 30.75 | 29.83 | 30.28 | 1,312,153 | -0.25(-0.83%) |
Jan 12, 2011 | 30.71 | 31.13 | 30.48 | 30.53 | 607,718 | -0.17(-0.55%) |
Jan 11, 2011 | 30.23 | 30.91 | 30.23 | 30.70 | 913,160 | +0.54(+1.79%) |
Jan 10, 2011 | 29.80 | 30.27 | 29.39 | 30.16 | 1,186,067 | -0.11(-0.35%) |
Jan 07, 2011 | 30.16 | 30.65 | 29.98 | 30.26 | 775,738 | +0.14(+0.47%) |
Jan 06, 2011 | 30.63 | 30.65 | 29.91 | 30.12 | 985,153 | -0.43(-1.42%) |
Jan 05, 2011 | 29.78 | 30.56 | 29.62 | 30.56 | 812,849 | +0.78(+2.63%) |
Jan 04, 2011 | 30.40 | 30.78 | 29.71 | 29.77 | 1,107,433 | -0.59(-1.93%) |
Jan 03, 2011 | 29.86 | 30.55 | 29.86 | 30.36 | 790,539 | +0.62(+2.07%) |
Dec 31, 2010 | 29.77 | 30.00 | 29.51 | 29.74 | 369,209 | -0.01(-0.02%) |
Dec 30, 2010 | 30.01 | 30.42 | 29.74 | 29.75 | 538,496 | -0.24(-0.79%) |
Dec 29, 2010 | 29.53 | 30.38 | 29.53 | 29.99 | 821,299 | +0.47(+1.59%) |
Dec 28, 2010 | 28.91 | 29.53 | 28.83 | 29.52 | 729,140 | +0.69(+2.40%) |
Dec 27, 2010 | 28.77 | 28.91 | 28.56 | 28.83 | 292,898 | +0.05(+0.17%) |
Dec 23, 2010 | 28.66 | 28.90 | 28.51 | 28.78 | 508,711 | +0.20(+0.71%) |
Dec 22, 2010 | 28.89 | 28.89 | 28.39 | 28.58 | 501,793 | -0.17(-0.58%) |
Dec 21, 2010 | 27.94 | 28.85 | 27.94 | 28.74 | 894,840 | +0.87(+3.13%) |
Dec 20, 2010 | 27.08 | 27.88 | 27.07 | 27.87 | 707,374 | +0.72(+2.67%) |
Dec 17, 2010 | 27.49 | 27.59 | 26.89 | 27.15 | 1,140,072 | -0.22(-0.80%) |
Dec 16, 2010 | 28.77 | 28.91 | 25.16 | 27.37 | 2,669,708 | -1.34(-4.68%) |
Dec 15, 2010 | 28.68 | 28.99 | 28.68 | 28.71 | 616,585 | +0.02(+0.07%) |
Dec 14, 2010 | 28.67 | 29.03 | 28.58 | 28.69 | 650,604 | +0.15(+0.51%) |
Dec 13, 2010 | 28.30 | 29.02 | 28.30 | 28.55 | 831,730 | +0.33(+1.17%) |
Dec 10, 2010 | 28.09 | 28.58 | 27.99 | 28.22 | 832,339 | +0.28(+1.01%) |
Dec 09, 2010 | 27.50 | 27.96 | 27.44 | 27.93 | 728,778 | +0.54(+1.98%) |
Dec 08, 2010 | 27.16 | 27.50 | 26.79 | 27.39 | 568,000 | +0.35(+1.28%) |
Dec 07, 2010 | 26.89 | 27.14 | 26.82 | 27.04 | 278,293 | +0.23(+0.84%) |
Dec 06, 2010 | 26.77 | 26.84 | 26.57 | 26.82 | 253,013 | +0.07(+0.27%) |
Dec 03, 2010 | 26.83 | 27.15 | 26.63 | 26.75 | 501,797 | -0.12(-0.46%) |
Dec 02, 2010 | 26.40 | 27.36 | 26.35 | 26.87 | 565,014 | +0.56(+2.12%) |