Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 23.36 | 23.55 | 23.21 | 23.47 | 925,073 | +0.99(+4.39%) |
Nov 29, 2011 | 22.55 | 22.66 | 22.37 | 22.48 | 820,454 | +0.33(+1.47%) |
Nov 28, 2011 | 21.91 | 22.16 | 21.91 | 22.15 | 829,951 | +1.13(+5.36%) |
Nov 25, 2011 | 21.18 | 21.36 | 21.03 | 21.03 | 411,889 | +0.56(+2.72%) |
Nov 23, 2011 | 20.78 | 20.84 | 20.43 | 20.47 | 603,212 | -0.55(-2.61%) |
Nov 22, 2011 | 20.91 | 21.09 | 20.85 | 21.02 | 1,884,697 | +0.48(+2.35%) |
Nov 21, 2011 | 20.77 | 20.77 | 20.41 | 20.54 | 610,019 | -0.68(-3.21%) |
Nov 18, 2011 | 21.39 | 21.39 | 21.13 | 21.22 | 481,597 | -0.13(-0.63%) |
Nov 17, 2011 | 21.64 | 21.64 | 21.21 | 21.35 | 597,150 | +0.01(+0.07%) |
Nov 16, 2011 | 21.65 | 21.67 | 21.34 | 21.34 | 595,511 | -0.56(-2.57%) |
Nov 15, 2011 | 21.84 | 22.01 | 21.70 | 21.90 | 281,427 | -0.02(-0.10%) |
Nov 14, 2011 | 21.86 | 21.98 | 21.81 | 21.93 | 345,593 | -0.06(-0.27%) |
Nov 11, 2011 | 21.89 | 22.03 | 21.89 | 21.98 | 877,080 | +0.23(+1.06%) |
Nov 10, 2011 | 21.86 | 21.87 | 21.68 | 21.75 | 460,900 | +0.07(+0.34%) |
Nov 09, 2011 | 22.00 | 22.08 | 21.63 | 21.68 | 1,128,136 | -0.76(-3.40%) |
Nov 08, 2011 | 22.36 | 22.50 | 22.15 | 22.44 | 717,658 | -0.19(-0.82%) |
Nov 07, 2011 | 22.39 | 22.65 | 22.39 | 22.63 | 359,257 | -0.03(-0.13%) |
Nov 04, 2011 | 22.50 | 22.68 | 22.36 | 22.66 | 483,266 | +0.11(+0.49%) |
Nov 03, 2011 | 22.39 | 22.57 | 22.10 | 22.55 | 1,106,824 | +0.24(+1.06%) |
Nov 02, 2011 | 22.09 | 22.45 | 22.01 | 22.31 | 1,157,110 | -0.01(-0.03%) |
Nov 01, 2011 | 22.29 | 22.60 | 22.24 | 22.32 | 1,371,389 | +0.15(+0.67%) |
Oct 31, 2011 | 22.31 | 22.59 | 21.88 | 22.17 | 2,753,473 | -1.96(-8.14%) |
Oct 28, 2011 | 24.07 | 24.21 | 23.87 | 24.13 | 878,821 | +0.28(+1.18%) |
Oct 27, 2011 | 23.51 | 23.93 | 23.42 | 23.85 | 1,403,955 | +1.10(+4.86%) |
Oct 26, 2011 | 22.92 | 22.92 | 22.48 | 22.75 | 525,991 | +0.07(+0.33%) |
Oct 25, 2011 | 22.88 | 22.93 | 22.62 | 22.67 | 2,295,355 | -0.36(-1.55%) |
Oct 24, 2011 | 22.76 | 23.10 | 22.73 | 23.03 | 533,096 | +0.38(+1.67%) |
Oct 21, 2011 | 22.34 | 22.66 | 22.27 | 22.65 | 1,681,994 | +0.65(+2.97%) |
Oct 20, 2011 | 22.33 | 22.38 | 21.86 | 22.00 | 1,817,013 | -0.74(-3.26%) |
Oct 19, 2011 | 22.99 | 22.99 | 22.67 | 22.74 | 396,570 | -0.41(-1.76%) |
Oct 18, 2011 | 22.65 | 23.25 | 22.59 | 23.15 | 1,009,961 | +1.13(+5.12%) |
Oct 17, 2011 | 22.20 | 22.31 | 21.99 | 22.02 | 717,704 | -0.04(-0.17%) |
Oct 14, 2011 | 21.77 | 22.15 | 21.75 | 22.06 | 1,376,176 | -0.30(-1.33%) |
Oct 13, 2011 | 22.24 | 22.41 | 22.01 | 22.36 | 849,152 | -0.08(-0.36%) |
Oct 12, 2011 | 22.32 | 22.64 | 22.26 | 22.44 | 1,199,986 | +0.10(+0.46%) |
Oct 11, 2011 | 22.53 | 22.66 | 22.28 | 22.33 | 2,260,720 | +0.23(+1.04%) |
Oct 10, 2011 | 21.95 | 22.18 | 21.81 | 22.10 | 1,226,330 | +0.47(+2.19%) |
Oct 07, 2011 | 21.73 | 21.92 | 21.61 | 21.63 | 1,495,168 | -0.31(-1.42%) |
Oct 06, 2011 | 21.87 | 21.94 | 21.74 | 21.94 | 661,467 | +0.31(+1.44%) |
Oct 05, 2011 | 21.41 | 21.67 | 21.19 | 21.63 | 527,948 | +0.22(+1.04%) |
Oct 04, 2011 | 21.02 | 21.41 | 20.79 | 21.41 | 1,636,856 | +0.10(+0.45%) |
Oct 03, 2011 | 21.78 | 22.01 | 21.24 | 21.31 | 651,673 | -0.30(-1.41%) |
Sep 30, 2011 | 22.07 | 22.10 | 21.61 | 21.61 | 756,818 | -0.83(-3.70%) |
Sep 29, 2011 | 22.53 | 22.61 | 22.13 | 22.44 | 1,380,017 | +0.42(+1.88%) |
Sep 28, 2011 | 22.39 | 22.47 | 22.01 | 22.03 | 830,759 | -0.34(-1.52%) |
Sep 27, 2011 | 22.51 | 22.75 | 22.26 | 22.37 | 571,035 | +0.33(+1.49%) |
Sep 26, 2011 | 21.78 | 22.06 | 21.56 | 22.04 | 524,542 | +0.52(+2.43%) |
Sep 23, 2011 | 21.48 | 21.63 | 21.36 | 21.52 | 998,198 | +0.07(+0.34%) |
Sep 22, 2011 | 21.64 | 21.71 | 21.31 | 21.44 | 1,294,751 | -0.77(-3.45%) |
Sep 21, 2011 | 22.79 | 22.93 | 22.21 | 22.21 | 530,345 | -0.67(-2.93%) |
Sep 20, 2011 | 22.98 | 23.05 | 22.72 | 22.88 | 597,456 | -0.29(-1.27%) |
Sep 19, 2011 | 22.93 | 23.24 | 22.79 | 23.18 | 633,845 | -0.08(-0.35%) |
Sep 16, 2011 | 23.46 | 23.57 | 23.07 | 23.26 | 615,809 | -0.06(-0.25%) |
Sep 15, 2011 | 23.01 | 23.32 | 22.95 | 23.32 | 678,304 | +0.81(+3.60%) |
Sep 14, 2011 | 22.25 | 22.69 | 22.08 | 22.51 | 822,664 | +0.39(+1.77%) |
Sep 13, 2011 | 21.95 | 22.16 | 21.81 | 22.11 | 499,465 | +0.43(+1.97%) |
Sep 12, 2011 | 21.47 | 21.72 | 21.29 | 21.69 | 1,276,647 | -0.17(-0.78%) |
Sep 09, 2011 | 22.13 | 22.17 | 21.64 | 21.86 | 1,445,548 | -0.66(-2.91%) |
Sep 08, 2011 | 22.56 | 22.75 | 22.42 | 22.51 | 474,385 | -0.40(-1.74%) |
Sep 07, 2011 | 22.73 | 22.91 | 22.67 | 22.91 | 785,918 | +0.37(+1.63%) |
Sep 06, 2011 | 22.34 | 22.56 | 22.23 | 22.54 | 1,053,175 | -0.99(-4.23%) |
Sep 02, 2011 | 23.71 | 23.75 | 23.41 | 23.54 | 920,509 | -0.64(-2.65%) |
Sep 01, 2011 | 24.30 | 24.49 | 24.12 | 24.18 | 1,291,807 | +0.26(+1.08%) |
Aug 31, 2011 | 23.85 | 24.05 | 23.68 | 23.92 | 1,045,131 | +0.47(+2.01%) |
Aug 30, 2011 | 23.35 | 23.63 | 23.26 | 23.45 | 1,218,186 | -0.13(-0.53%) |
Aug 29, 2011 | 23.30 | 27.98 | 23.27 | 23.57 | 1,125,264 | +0.25(+1.07%) |
Aug 26, 2011 | 23.07 | 23.38 | 22.93 | 23.32 | 1,319,677 | +0.27(+1.15%) |
Aug 25, 2011 | 23.38 | 23.53 | 22.95 | 23.06 | 944,547 | +0.51(+2.25%) |
Aug 24, 2011 | 22.38 | 22.72 | 22.36 | 22.55 | 1,109,798 | -0.37(-1.61%) |
Aug 23, 2011 | 22.70 | 22.93 | 22.49 | 22.92 | 936,056 | +0.30(+1.34%) |
Aug 22, 2011 | 22.89 | 22.97 | 22.51 | 22.62 | 1,579,558 | -0.12(-0.52%) |
Aug 19, 2011 | 22.95 | 23.28 | 22.69 | 22.73 | 927,673 | -0.42(-1.81%) |
Aug 18, 2011 | 23.66 | 23.66 | 22.86 | 23.15 | 3,456,661 | -1.44(-5.87%) |
Aug 17, 2011 | 24.72 | 24.86 | 24.46 | 24.60 | 1,334,595 | -0.40(-1.59%) |
Aug 16, 2011 | 25.01 | 25.19 | 24.83 | 25.00 | 639,765 | -0.43(-1.71%) |
Aug 15, 2011 | 25.26 | 25.44 | 25.08 | 25.43 | 645,028 | +0.80(+3.26%) |
Aug 12, 2011 | 24.76 | 24.93 | 24.45 | 24.63 | 1,243,565 | -0.18(-0.74%) |
Aug 11, 2011 | 24.40 | 25.11 | 24.30 | 24.81 | 2,446,804 | +0.20(+0.81%) |
Aug 10, 2011 | 25.28 | 25.28 | 24.59 | 24.61 | 3,041,878 | -1.16(-4.49%) |
Aug 09, 2011 | 26.22 | 26.15 | 25.04 | 25.77 | 3,633,677 | +0.39(+1.54%) |
Aug 08, 2011 | 26.22 | 26.59 | 25.26 | 25.38 | 1,796,540 | -1.58(-5.87%) |
Aug 05, 2011 | 27.18 | 27.29 | 26.31 | 26.96 | 1,264,540 | +0.25(+0.94%) |
Aug 04, 2011 | 27.39 | 27.51 | 26.67 | 26.71 | 1,741,467 | -2.00(-6.95%) |
Aug 03, 2011 | 28.80 | 28.87 | 28.32 | 28.71 | 1,209,624 | -0.35(-1.22%) |
Aug 02, 2011 | 29.38 | 29.53 | 28.97 | 29.06 | 738,856 | -0.39(-1.33%) |
Aug 01, 2011 | 29.92 | 30.00 | 29.16 | 29.45 | 952,480 | +0.15(+0.50%) |
Jul 29, 2011 | 29.14 | 29.42 | 29.14 | 29.30 | 333,950 | +0.21(+0.71%) |
Jul 28, 2011 | 29.19 | 29.44 | 29.02 | 29.10 | 315,576 | -0.18(-0.63%) |
Jul 27, 2011 | 29.58 | 29.61 | 29.22 | 29.28 | 624,323 | -0.74(-2.45%) |
Jul 26, 2011 | 30.05 | 30.16 | 29.98 | 30.02 | 389,032 | -0.03(-0.10%) |
Jul 25, 2011 | 29.92 | 30.09 | 29.89 | 30.05 | 686,806 | -0.27(-0.87%) |
Jul 22, 2011 | 30.34 | 30.36 | 30.26 | 30.31 | 384,159 | +0.24(+0.81%) |
Jul 21, 2011 | 29.80 | 30.08 | 29.72 | 30.07 | 551,049 | +0.23(+0.77%) |
Jul 20, 2011 | 29.72 | 29.86 | 29.60 | 29.84 | 459,446 | +0.39(+1.33%) |
Jul 19, 2011 | 29.37 | 29.64 | 29.37 | 29.45 | 728,075 | -0.02(-0.07%) |
Jul 18, 2011 | 29.64 | 29.64 | 29.25 | 29.47 | 917,425 | -0.21(-0.70%) |
Jul 15, 2011 | 29.91 | 29.95 | 29.54 | 29.68 | 739,462 | -0.24(-0.81%) |
Jul 14, 2011 | 30.17 | 30.19 | 29.81 | 29.92 | 938,361 | +0.48(+1.63%) |
Jul 13, 2011 | 29.43 | 29.65 | 29.34 | 29.44 | 556,861 | +0.32(+1.11%) |
Jul 12, 2011 | 29.11 | 29.36 | 29.07 | 29.12 | 1,423,731 | -0.16(-0.55%) |
Jul 11, 2011 | 29.42 | 29.51 | 29.16 | 29.28 | 1,890,378 | -0.11(-0.38%) |
Jul 08, 2011 | 29.38 | 29.46 | 29.26 | 29.39 | 796,703 | -0.01(-0.02%) |
Jul 07, 2011 | 29.35 | 29.46 | 29.28 | 29.40 | 479,390 | +0.08(+0.28%) |
Jul 06, 2011 | 29.33 | 29.41 | 29.22 | 29.32 | 1,254,916 | +0.29(+0.99%) |
Jul 05, 2011 | 28.96 | 29.09 | 28.90 | 29.03 | 921,688 | +0.35(+1.21%) |
Jul 01, 2011 | 28.39 | 28.74 | 28.39 | 28.69 | 629,068 | +0.24(+0.85%) |
Jun 30, 2011 | 28.33 | 28.53 | 28.24 | 28.44 | 713,723 | -0.02(-0.08%) |
Jun 29, 2011 | 28.25 | 28.54 | 28.23 | 28.47 | 995,024 | +0.57(+2.03%) |
Jun 28, 2011 | 27.82 | 27.94 | 27.77 | 27.90 | 878,052 | +0.21(+0.77%) |
Jun 27, 2011 | 27.54 | 27.83 | 27.48 | 27.68 | 611,094 | +0.20(+0.72%) |
Jun 24, 2011 | 27.49 | 27.77 | 27.44 | 27.49 | 1,352,768 | +0.35(+1.30%) |
Jun 23, 2011 | 26.90 | 27.16 | 26.76 | 27.13 | 411,608 | +0.10(+0.38%) |
Jun 22, 2011 | 27.03 | 27.29 | 26.98 | 27.03 | 453,587 | -0.04(-0.16%) |
Jun 21, 2011 | 26.89 | 27.09 | 26.89 | 27.07 | 1,782,384 | +0.24(+0.91%) |
Jun 20, 2011 | 26.79 | 26.84 | 26.77 | 26.83 | 291,620 | -0.15(-0.55%) |
Jun 17, 2011 | 26.99 | 27.18 | 26.98 | 26.98 | 375,060 | +0.10(+0.38%) |
Jun 16, 2011 | 26.87 | 27.02 | 26.68 | 26.87 | 639,272 | -0.01(-0.06%) |
Jun 15, 2011 | 27.11 | 27.26 | 26.78 | 26.89 | 1,403,110 | +0.38(+1.45%) |
Jun 14, 2011 | 26.57 | 26.61 | 26.34 | 26.51 | 1,234,730 | -0.11(-0.42%) |
Jun 13, 2011 | 26.76 | 26.76 | 26.49 | 26.62 | 498,049 | -0.46(-1.69%) |
Jun 10, 2011 | 27.32 | 27.40 | 27.01 | 27.07 | 415,281 | -0.33(-1.21%) |
Jun 09, 2011 | 27.31 | 27.49 | 27.26 | 27.40 | 338,318 | +0.08(+0.30%) |
Jun 08, 2011 | 27.49 | 27.50 | 27.26 | 27.32 | 437,100 | -0.24(-0.88%) |
Jun 07, 2011 | 27.68 | 27.79 | 27.56 | 27.57 | 591,617 | +0.11(+0.40%) |
Jun 06, 2011 | 27.60 | 27.66 | 27.43 | 27.46 | 391,501 | -0.18(-0.64%) |
Jun 03, 2011 | 27.51 | 27.81 | 27.43 | 27.63 | 710,575 | +0.34(+1.24%) |
May 24, 2011 | 27.32 | 27.40 | 27.26 | 27.29 | 594,138 | +0.14(+0.52%) |
May 23, 2011 | 27.12 | 27.23 | 26.98 | 27.15 | 664,951 | -0.32(-1.15%) |
May 20, 2011 | 27.66 | 27.71 | 27.43 | 27.47 | 689,387 | -0.42(-1.51%) |
May 19, 2011 | 27.73 | 27.91 | 27.72 | 27.89 | 754,350 | -0.03(-0.11%) |
May 18, 2011 | 27.93 | 27.99 | 27.82 | 27.92 | 1,136,574 | -0.34(-1.20%) |
May 17, 2011 | 28.13 | 28.26 | 27.95 | 28.26 | 1,208,825 | -0.17(-0.60%) |
May 16, 2011 | 28.42 | 28.65 | 28.36 | 28.43 | 849,049 | -0.02(-0.08%) |
May 13, 2011 | 28.71 | 28.73 | 28.33 | 28.45 | 783,593 | +0.09(+0.31%) |
May 12, 2011 | 28.18 | 28.38 | 28.07 | 28.36 | 917,476 | +0.20(+0.71%) |
May 11, 2011 | 28.30 | 28.35 | 28.02 | 28.16 | 1,603,096 | -0.09(-0.31%) |
May 10, 2011 | 28.20 | 28.26 | 28.13 | 28.25 | 489,595 | +0.09(+0.31%) |
May 09, 2011 | 27.98 | 28.19 | 27.87 | 28.16 | 516,782 | +0.13(+0.47%) |
May 06, 2011 | 28.32 | 28.47 | 27.90 | 28.03 | 1,328,420 | -0.55(-1.93%) |
May 05, 2011 | 28.41 | 28.81 | 28.39 | 28.58 | 1,422,811 | +0.01(+0.03%) |
May 04, 2011 | 28.60 | 28.64 | 28.38 | 28.58 | 857,973 | +0.09(+0.31%) |
May 03, 2011 | 28.79 | 28.79 | 28.30 | 28.49 | 973,324 | -0.35(-1.20%) |
May 02, 2011 | 28.86 | 28.88 | 28.80 | 28.83 | 1,433,506 | +0.58(+2.06%) |
Apr 29, 2011 | 28.38 | 28.66 | 28.20 | 28.25 | 601,077 | +0.17(+0.60%) |
Apr 28, 2011 | 27.85 | 28.22 | 27.83 | 28.08 | 743,328 | +0.15(+0.55%) |
Apr 27, 2011 | 27.85 | 27.95 | 27.62 | 27.93 | 1,072,482 | +0.22(+0.80%) |
Apr 26, 2011 | 27.75 | 27.79 | 27.55 | 27.71 | 1,197,514 | -0.16(-0.58%) |
Apr 25, 2011 | 27.68 | 27.92 | 27.57 | 27.87 | 1,139,836 | +0.38(+1.37%) |
Apr 21, 2011 | 27.63 | 27.65 | 27.38 | 27.49 | 1,253,498 | +0.18(+0.65%) |
Apr 20, 2011 | 27.26 | 27.36 | 26.81 | 27.32 | 1,546,081 | +0.87(+3.29%) |
Apr 19, 2011 | 26.35 | 26.46 | 26.24 | 26.45 | 1,108,302 | +0.16(+0.62%) |
Apr 18, 2011 | 26.24 | 26.31 | 25.95 | 26.28 | 1,759,684 | -0.21(-0.78%) |
Apr 15, 2011 | 25.98 | 26.49 | 26.25 | 26.49 | 2,131,800 | +0.52(+1.99%) |
Apr 14, 2011 | 25.93 | 25.99 | 25.84 | 25.98 | 1,987,038 | +0.15(+0.60%) |
Apr 13, 2011 | 25.86 | 25.95 | 25.75 | 25.82 | 1,550,830 | +0.82(+3.27%) |
Apr 12, 2011 | 25.01 | 25.10 | 24.87 | 25.00 | 958,840 | -0.07(-0.29%) |
Apr 11, 2011 | 25.33 | 25.37 | 25.05 | 25.08 | 1,340,817 | -0.45(-1.76%) |
Apr 08, 2011 | 25.79 | 25.79 | 25.44 | 25.53 | 2,342,653 | +0.33(+1.32%) |
Apr 07, 2011 | 25.45 | 25.49 | 25.05 | 25.19 | 2,691,254 | -0.04(-0.15%) |
Apr 06, 2011 | 25.13 | 25.34 | 25.07 | 25.23 | 2,785,247 | -0.39(-1.52%) |
Apr 05, 2011 | 25.65 | 25.70 | 25.45 | 25.62 | 4,711,834 | -0.78(-2.96%) |
Apr 04, 2011 | 26.56 | 26.60 | 26.34 | 26.40 | 2,498,770 | -0.72(-2.66%) |
Apr 01, 2011 | 27.15 | 27.29 | 26.91 | 27.12 | 2,209,486 | -0.51(-1.84%) |
Mar 31, 2011 | 27.77 | 27.79 | 27.57 | 27.63 | 920,424 | -0.43(-1.55%) |
Mar 30, 2011 | 27.91 | 28.18 | 27.85 | 28.07 | 982,313 | +0.53(+1.93%) |
Mar 29, 2011 | 27.41 | 27.60 | 27.31 | 27.54 | 940,649 | +0.22(+0.81%) |
Mar 28, 2011 | 27.46 | 27.57 | 27.31 | 27.32 | 1,186,864 | +0.20(+0.73%) |
Mar 25, 2011 | 27.16 | 27.33 | 27.05 | 27.12 | 2,952,698 | -0.88(-3.13%) |
Mar 24, 2011 | 27.69 | 28.23 | 27.63 | 27.99 | 1,833,099 | -0.18(-0.65%) |
Mar 23, 2011 | 28.25 | 28.31 | 27.92 | 28.18 | 2,207,948 | -0.38(-1.34%) |
Mar 22, 2011 | 28.75 | 28.77 | 28.44 | 28.56 | 2,617,086 | -0.86(-2.93%) |
Mar 21, 2011 | 29.38 | 29.55 | 29.38 | 29.42 | 1,700,558 | +0.38(+1.32%) |
Mar 18, 2011 | 28.05 | 29.05 | 27.81 | 29.04 | 1,970,411 | +0.41(+1.44%) |
Mar 17, 2011 | 28.35 | 28.66 | 28.29 | 28.63 | 1,621,124 | +1.08(+3.90%) |
Mar 16, 2011 | 28.36 | 28.47 | 27.28 | 27.55 | 4,595,884 | -1.20(-4.18%) |
Mar 15, 2011 | 28.61 | 28.91 | 28.12 | 28.75 | 2,992,922 | +0.63(+2.25%) |
Mar 14, 2011 | 27.44 | 28.25 | 26.90 | 28.12 | 2,488,277 | -1.16(-3.95%) |
Mar 11, 2011 | 29.32 | 29.43 | 29.06 | 29.28 | 1,110,958 | -0.73(-2.43%) |
Mar 10, 2011 | 30.21 | 30.25 | 29.94 | 30.00 | 393,709 | -0.54(-1.76%) |
Mar 09, 2011 | 30.54 | 30.69 | 30.39 | 30.54 | 619,109 | -0.23(-0.74%) |
Mar 08, 2011 | 30.54 | 30.87 | 30.45 | 30.77 | 312,829 | +0.13(+0.41%) |
Mar 07, 2011 | 31.10 | 31.17 | 30.60 | 30.65 | 637,395 | -1.03(-3.26%) |
Mar 04, 2011 | 31.65 | 31.79 | 31.46 | 31.68 | 803,566 | -0.58(-1.80%) |
Mar 03, 2011 | 32.02 | 32.35 | 31.92 | 32.26 | 515,521 | +0.46(+1.44%) |
Mar 02, 2011 | 31.82 | 31.96 | 31.71 | 31.80 | 759,234 | -0.24(-0.76%) |
Mar 01, 2011 | 32.42 | 32.42 | 31.96 | 32.05 | 688,088 | -0.14(-0.43%) |
Feb 28, 2011 | 32.12 | 32.19 | 31.97 | 32.19 | 634,935 | +0.24(+0.74%) |
Feb 25, 2011 | 31.78 | 32.16 | 31.73 | 31.95 | 1,758,201 | +0.53(+1.69%) |
Feb 24, 2011 | 31.38 | 31.51 | 31.09 | 31.42 | 1,246,171 | -0.02(-0.07%) |
Feb 23, 2011 | 31.37 | 31.57 | 31.23 | 31.44 | 1,251,631 | -0.08(-0.26%) |
Feb 22, 2011 | 31.76 | 32.00 | 31.35 | 31.52 | 690,953 | -1.25(-3.82%) |
Feb 18, 2011 | 32.66 | 32.83 | 32.66 | 32.77 | 673,834 | +0.09(+0.27%) |
Feb 17, 2011 | 32.48 | 32.81 | 32.46 | 32.69 | 575,834 | +0.09(+0.27%) |
Feb 16, 2011 | 32.29 | 32.62 | 32.21 | 32.60 | 912,263 | +0.19(+0.59%) |
Feb 15, 2011 | 32.38 | 32.50 | 32.31 | 32.41 | 447,070 | +0.14(+0.43%) |
Feb 14, 2011 | 32.09 | 32.38 | 32.04 | 32.27 | 554,643 | +0.64(+2.03%) |
Feb 11, 2011 | 31.41 | 31.74 | 31.29 | 31.63 | 380,555 | +0.16(+0.52%) |
Feb 10, 2011 | 31.63 | 31.63 | 31.32 | 31.46 | 649,780 | -0.62(-1.93%) |
Feb 09, 2011 | 31.99 | 32.14 | 31.91 | 32.08 | 469,328 | -0.18(-0.55%) |
Feb 08, 2011 | 31.88 | 32.34 | 31.88 | 32.26 | 905,990 | +0.60(+1.88%) |
Feb 07, 2011 | 31.56 | 31.76 | 31.47 | 31.66 | 880,185 | -0.17(-0.53%) |
Feb 04, 2011 | 31.85 | 31.94 | 31.67 | 31.83 | 1,090,297 | -0.24(-0.76%) |
Feb 03, 2011 | 31.85 | 32.15 | 31.68 | 32.07 | 775,456 | -0.16(-0.50%) |
Feb 02, 2011 | 32.23 | 32.51 | 32.18 | 32.24 | 866,733 | -0.08(-0.25%) |
Feb 01, 2011 | 32.16 | 32.37 | 32.07 | 32.32 | 1,110,963 | +0.24(+0.76%) |
Jan 31, 2011 | 31.15 | 32.13 | 31.08 | 32.07 | 1,703,332 | +0.96(+3.10%) |
Jan 28, 2011 | 31.65 | 31.71 | 31.00 | 31.11 | 1,190,073 | -0.80(-2.52%) |
Jan 27, 2011 | 31.47 | 31.97 | 31.47 | 31.91 | 1,530,586 | +0.72(+2.31%) |
Jan 26, 2011 | 31.12 | 31.21 | 31.01 | 31.19 | 929,247 | +0.32(+1.05%) |
Jan 25, 2011 | 30.62 | 30.90 | 30.62 | 30.87 | 1,320,918 | +0.44(+1.45%) |
Jan 24, 2011 | 30.18 | 30.43 | 30.04 | 30.42 | 1,292,445 | +0.78(+2.63%) |
Jan 21, 2011 | 29.52 | 29.73 | 29.50 | 29.64 | 1,300,662 | -0.08(-0.27%) |
Jan 20, 2011 | 29.61 | 29.76 | 29.44 | 29.72 | 739,983 | +0.18(+0.62%) |
Jan 19, 2011 | 29.72 | 29.75 | 29.47 | 29.54 | 441,017 | -0.12(-0.40%) |
Jan 18, 2011 | 29.75 | 29.89 | 29.58 | 29.66 | 732,172 | -0.35(-1.18%) |
Jan 14, 2011 | 29.68 | 30.11 | 29.61 | 30.01 | 463,635 | +0.24(+0.79%) |
Jan 13, 2011 | 29.89 | 29.98 | 29.76 | 29.78 | 588,621 | +0.23(+0.77%) |
Jan 12, 2011 | 29.28 | 29.56 | 29.25 | 29.55 | 388,921 | +0.55(+1.88%) |
Jan 11, 2011 | 29.00 | 29.10 | 28.89 | 29.00 | 350,443 | +0.19(+0.66%) |
Jan 10, 2011 | 28.60 | 28.86 | 28.55 | 28.81 | 309,921 | +0.00(+0.00%) |
Jan 07, 2011 | 28.77 | 28.96 | 28.65 | 28.81 | 537,934 | +0.11(+0.39%) |
Jan 06, 2011 | 28.89 | 28.94 | 28.66 | 28.70 | 517,537 | -0.17(-0.59%) |
Jan 05, 2011 | 28.58 | 28.91 | 28.49 | 28.87 | 728,747 | -0.30(-1.04%) |
Jan 04, 2011 | 29.48 | 29.19 | 28.86 | 29.17 | 1,005,425 | -0.31(-1.05%) |
Jan 03, 2011 | 29.35 | 29.57 | 29.29 | 29.48 | 518,429 | +0.38(+1.32%) |
Dec 31, 2010 | 28.77 | 29.19 | 28.77 | 29.10 | 203,445 | +0.30(+1.05%) |
Dec 30, 2010 | 29.00 | 29.12 | 28.78 | 28.80 | 226,138 | -0.36(-1.24%) |
Dec 29, 2010 | 29.20 | 29.24 | 29.09 | 29.16 | 278,416 | +0.03(+0.10%) |
Dec 28, 2010 | 29.23 | 29.23 | 29.00 | 29.13 | 324,027 | +0.00(+0.00%) |
Dec 27, 2010 | 28.93 | 29.22 | 28.93 | 29.13 | 275,305 | +0.15(+0.51%) |
Dec 23, 2010 | 29.00 | 29.18 | 28.97 | 28.98 | 233,142 | -0.06(-0.20%) |
Dec 22, 2010 | 29.02 | 29.10 | 28.96 | 29.04 | 270,007 | -0.02(-0.08%) |
Dec 21, 2010 | 28.97 | 29.08 | 28.94 | 29.06 | 360,539 | +0.20(+0.69%) |
Dec 20, 2010 | 28.83 | 29.02 | 28.80 | 28.86 | 600,726 | +0.52(+1.82%) |
Dec 17, 2010 | 28.23 | 28.38 | 28.19 | 28.35 | 340,452 | +0.07(+0.23%) |
Dec 16, 2010 | 28.02 | 28.36 | 28.02 | 28.28 | 441,814 | +0.45(+1.61%) |
Dec 15, 2010 | 27.91 | 28.02 | 27.75 | 27.83 | 272,295 | -0.13(-0.45%) |
Dec 14, 2010 | 27.95 | 28.18 | 27.90 | 27.96 | 394,564 | +0.05(+0.18%) |
Dec 13, 2010 | 27.95 | 28.10 | 27.89 | 27.91 | 361,141 | +0.25(+0.91%) |
Dec 10, 2010 | 27.57 | 27.68 | 27.51 | 27.65 | 301,948 | -0.17(-0.61%) |
Dec 09, 2010 | 27.88 | 27.90 | 27.63 | 27.82 | 625,159 | +0.38(+1.37%) |
Dec 08, 2010 | 27.54 | 27.54 | 27.15 | 27.45 | 1,251,845 | +0.07(+0.24%) |
Dec 07, 2010 | 27.63 | 27.75 | 27.33 | 27.38 | 882,043 | -0.57(-2.06%) |
Dec 06, 2010 | 27.91 | 28.04 | 27.85 | 27.96 | 421,595 | -0.18(-0.65%) |
Dec 03, 2010 | 27.81 | 28.18 | 27.81 | 28.14 | 829,789 | +0.39(+1.41%) |
Dec 02, 2010 | 27.46 | 27.80 | 27.44 | 27.75 | 690,797 | +0.29(+1.07%) |