Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 25.46 | 25.46 | 25.17 | 25.28 | 2,596,572 | -0.18(-0.70%) |
Dec 29, 2011 | 25.19 | 25.50 | 25.10 | 25.46 | 3,499,647 | +0.29(+1.17%) |
Dec 28, 2011 | 25.64 | 25.65 | 25.05 | 25.17 | 4,473,749 | -0.64(-2.49%) |
Dec 27, 2011 | 25.79 | 25.96 | 25.62 | 25.81 | 2,995,570 | +0.10(+0.39%) |
Dec 23, 2011 | 25.43 | 25.89 | 25.37 | 25.71 | 2,582,367 | +0.32(+1.25%) |
Dec 21, 2011 | 25.14 | 25.57 | 24.84 | 25.39 | 5,693,328 | +0.02(+0.09%) |
Dec 20, 2011 | 25.08 | 25.59 | 24.59 | 25.37 | 10,954,601 | -0.04(-0.15%) |
Dec 19, 2011 | 26.51 | 26.68 | 25.22 | 25.41 | 8,957,001 | -0.83(-3.16%) |
Dec 16, 2011 | 25.87 | 26.32 | 25.83 | 26.24 | 7,518,664 | +0.62(+2.42%) |
Dec 15, 2011 | 25.61 | 25.79 | 25.41 | 25.62 | 5,183,469 | +0.12(+0.46%) |
Dec 14, 2011 | 25.80 | 25.89 | 25.31 | 25.50 | 5,954,541 | -0.62(-2.37%) |
Dec 13, 2011 | 26.34 | 26.68 | 26.00 | 26.12 | 6,173,079 | -0.16(-0.62%) |
Dec 12, 2011 | 26.10 | 26.34 | 25.76 | 26.28 | 4,264,398 | -0.05(-0.21%) |
Dec 09, 2011 | 25.79 | 26.53 | 25.73 | 26.34 | 4,068,082 | +0.44(+1.70%) |
Dec 08, 2011 | 26.32 | 26.41 | 25.73 | 25.89 | 5,297,600 | -0.69(-2.59%) |
Dec 07, 2011 | 26.27 | 26.74 | 26.10 | 26.58 | 4,606,173 | +0.16(+0.62%) |
Dec 06, 2011 | 26.49 | 26.61 | 26.26 | 26.42 | 4,024,257 | -0.04(-0.15%) |
Dec 05, 2011 | 26.55 | 26.84 | 26.38 | 26.46 | 5,617,510 | +0.57(+2.18%) |
Dec 02, 2011 | 26.07 | 26.16 | 25.82 | 25.89 | 4,537,952 | +0.30(+1.18%) |
Dec 01, 2011 | 25.87 | 26.04 | 25.51 | 25.59 | 3,425,285 | -0.12(-0.48%) |
Nov 30, 2011 | 25.94 | 26.03 | 25.35 | 25.72 | 6,704,965 | +0.89(+3.59%) |
Nov 29, 2011 | 25.04 | 25.08 | 24.80 | 24.83 | 4,399,523 | +0.23(+0.94%) |
Nov 28, 2011 | 24.41 | 24.90 | 24.33 | 24.59 | 5,003,628 | +0.99(+4.20%) |
Nov 25, 2011 | 23.46 | 23.94 | 23.40 | 23.60 | 2,076,452 | +0.00(+0.00%) |
Nov 23, 2011 | 23.96 | 24.07 | 23.60 | 23.60 | 6,629,365 | -0.83(-3.39%) |
Nov 22, 2011 | 24.17 | 24.67 | 24.09 | 24.43 | 5,311,677 | -0.25(-1.00%) |
Nov 21, 2011 | 24.04 | 24.85 | 24.02 | 24.68 | 8,156,599 | -0.08(-0.34%) |
Nov 18, 2011 | 24.21 | 24.93 | 24.03 | 24.76 | 9,626,396 | +0.90(+3.77%) |
Nov 17, 2011 | 24.19 | 24.26 | 23.46 | 23.86 | 11,677,333 | -0.60(-2.45%) |
Nov 16, 2011 | 24.95 | 25.02 | 24.42 | 24.46 | 7,914,674 | -0.93(-3.66%) |
Nov 15, 2011 | 25.39 | 25.65 | 25.06 | 25.39 | 3,550,772 | -0.11(-0.42%) |
Nov 14, 2011 | 25.57 | 25.69 | 25.29 | 25.50 | 3,719,555 | -0.22(-0.87%) |
Nov 11, 2011 | 25.79 | 25.96 | 25.63 | 25.72 | 3,512,005 | +0.41(+1.61%) |
Nov 10, 2011 | 25.40 | 25.55 | 24.98 | 25.32 | 5,160,823 | +0.32(+1.26%) |
Nov 09, 2011 | 25.58 | 25.63 | 24.89 | 25.00 | 8,151,354 | -1.44(-5.44%) |
Nov 08, 2011 | 26.52 | 26.55 | 25.92 | 26.44 | 5,040,098 | +0.35(+1.33%) |
Nov 07, 2011 | 26.20 | 26.54 | 25.79 | 26.09 | 6,076,939 | -0.10(-0.38%) |
Nov 04, 2011 | 26.10 | 26.34 | 25.76 | 26.19 | 3,430,096 | -0.23(-0.87%) |
Nov 03, 2011 | 26.54 | 26.60 | 25.75 | 26.42 | 5,201,824 | +0.35(+1.36%) |
Nov 02, 2011 | 25.92 | 26.22 | 25.73 | 26.07 | 7,492,006 | +0.51(+1.98%) |
Nov 01, 2011 | 25.83 | 25.88 | 25.16 | 25.56 | 10,982,316 | -1.50(-5.54%) |
Oct 31, 2011 | 27.46 | 27.68 | 27.05 | 27.06 | 5,203,980 | -0.70(-2.52%) |
Oct 28, 2011 | 28.21 | 28.34 | 27.51 | 27.76 | 6,721,404 | -0.52(-1.82%) |
Oct 27, 2011 | 28.51 | 28.68 | 27.85 | 28.28 | 8,154,375 | +0.76(+2.77%) |
Oct 26, 2011 | 27.65 | 27.78 | 26.98 | 27.51 | 7,559,097 | +0.51(+1.88%) |
Oct 25, 2011 | 27.52 | 27.61 | 26.92 | 27.01 | 4,081,998 | -0.61(-2.23%) |
Oct 24, 2011 | 27.17 | 27.74 | 27.13 | 27.62 | 5,471,554 | +0.66(+2.45%) |
Oct 21, 2011 | 26.76 | 27.12 | 26.59 | 26.96 | 7,398,053 | +0.91(+3.48%) |
Oct 20, 2011 | 25.99 | 26.25 | 25.50 | 26.05 | 4,169,074 | +0.13(+0.50%) |
Oct 19, 2011 | 26.16 | 26.27 | 25.82 | 25.92 | 4,498,049 | -0.41(-1.55%) |
Oct 18, 2011 | 25.86 | 26.65 | 25.40 | 26.33 | 6,757,990 | +0.79(+3.10%) |
Oct 17, 2011 | 25.96 | 25.99 | 25.48 | 25.54 | 5,790,470 | -0.61(-2.35%) |
Oct 14, 2011 | 26.09 | 26.20 | 25.65 | 26.15 | 5,538,924 | +0.27(+1.04%) |
Oct 13, 2011 | 25.87 | 25.96 | 25.33 | 25.89 | 6,030,859 | +0.20(+0.78%) |
Oct 12, 2011 | 25.82 | 26.34 | 25.60 | 25.69 | 7,247,003 | +0.40(+1.58%) |
Oct 11, 2011 | 25.12 | 25.48 | 25.04 | 25.29 | 6,693,670 | -0.02(-0.09%) |
Oct 10, 2011 | 24.84 | 25.32 | 24.82 | 25.31 | 3,996,399 | +1.01(+4.18%) |
Oct 07, 2011 | 24.86 | 24.86 | 23.89 | 24.29 | 6,332,660 | -0.17(-0.69%) |
Oct 06, 2011 | 24.11 | 24.48 | 24.06 | 24.46 | 6,294,762 | +0.83(+3.51%) |
Oct 05, 2011 | 23.56 | 23.90 | 23.20 | 23.63 | 6,827,197 | +0.07(+0.29%) |
Oct 04, 2011 | 22.35 | 23.60 | 21.92 | 23.56 | 8,867,319 | +0.81(+3.55%) |
Oct 03, 2011 | 23.10 | 23.43 | 22.58 | 22.76 | 7,746,706 | -0.53(-2.28%) |
Sep 30, 2011 | 24.13 | 24.19 | 23.29 | 23.29 | 7,394,509 | -1.36(-5.52%) |
Sep 29, 2011 | 24.56 | 24.97 | 24.20 | 24.65 | 7,196,339 | +0.65(+2.69%) |
Sep 28, 2011 | 24.96 | 25.03 | 23.96 | 24.00 | 7,989,930 | -0.78(-3.16%) |
Sep 27, 2011 | 25.24 | 25.43 | 24.66 | 24.79 | 7,358,565 | +0.12(+0.50%) |
Sep 26, 2011 | 24.79 | 24.82 | 24.09 | 24.66 | 7,003,066 | +0.59(+2.46%) |
Sep 23, 2011 | 24.07 | 24.66 | 23.96 | 24.07 | 7,843,001 | +0.04(+0.16%) |
Sep 22, 2011 | 24.30 | 24.82 | 23.56 | 24.03 | 11,088,500 | -1.15(-4.55%) |
Sep 21, 2011 | 26.12 | 26.24 | 25.14 | 25.18 | 8,327,774 | -0.86(-3.31%) |
Sep 20, 2011 | 24.88 | 26.95 | 24.55 | 26.04 | 17,497,852 | +1.25(+5.05%) |
Sep 19, 2011 | 24.95 | 24.96 | 24.34 | 24.79 | 10,194,988 | -0.98(-3.79%) |
Sep 16, 2011 | 25.70 | 25.89 | 25.42 | 25.76 | 14,010,469 | +0.15(+0.60%) |
Sep 15, 2011 | 25.65 | 25.75 | 25.14 | 25.61 | 7,400,526 | +0.28(+1.12%) |
Sep 14, 2011 | 25.19 | 25.71 | 24.52 | 25.32 | 8,321,819 | +0.54(+2.17%) |
Sep 13, 2011 | 24.13 | 25.03 | 23.97 | 24.79 | 10,649,838 | +0.58(+2.41%) |
Sep 12, 2011 | 23.28 | 24.24 | 23.18 | 24.20 | 10,908,348 | +0.62(+2.64%) |
Sep 09, 2011 | 23.70 | 23.94 | 23.41 | 23.58 | 8,741,740 | -0.71(-2.94%) |
Sep 08, 2011 | 24.21 | 24.65 | 24.00 | 24.29 | 9,572,490 | -0.17(-0.69%) |
Sep 07, 2011 | 24.08 | 24.51 | 23.95 | 24.46 | 7,319,201 | +1.05(+4.46%) |
Sep 06, 2011 | 22.88 | 23.48 | 22.82 | 23.42 | 9,554,112 | -0.30(-1.26%) |
Sep 02, 2011 | 23.85 | 24.00 | 23.54 | 23.72 | 7,509,295 | -0.85(-3.44%) |
Sep 01, 2011 | 25.23 | 25.26 | 24.39 | 24.56 | 8,421,976 | -0.82(-3.24%) |
Aug 31, 2011 | 25.43 | 25.85 | 25.13 | 25.39 | 7,524,823 | +0.27(+1.07%) |
Aug 30, 2011 | 25.17 | 25.31 | 24.76 | 25.12 | 6,389,417 | -0.21(-0.82%) |
Aug 29, 2011 | 24.16 | 25.36 | 24.16 | 25.32 | 6,123,992 | +1.57(+6.60%) |
Aug 26, 2011 | 23.34 | 24.13 | 22.89 | 23.76 | 10,377,997 | +0.50(+2.15%) |
Aug 25, 2011 | 24.33 | 24.47 | 23.15 | 23.26 | 11,090,566 | -0.99(-4.09%) |
Aug 24, 2011 | 23.34 | 24.41 | 23.28 | 24.25 | 8,873,260 | +0.71(+3.00%) |
Aug 23, 2011 | 22.56 | 23.58 | 22.51 | 23.54 | 7,678,873 | +0.79(+3.49%) |
Aug 22, 2011 | 23.12 | 23.19 | 22.44 | 22.75 | 8,152,411 | +0.24(+1.08%) |
Aug 19, 2011 | 22.08 | 23.18 | 22.08 | 22.50 | 11,534,226 | -0.39(-1.70%) |
Aug 18, 2011 | 23.23 | 23.30 | 22.63 | 22.89 | 12,960,951 | -1.06(-4.42%) |
Aug 17, 2011 | 24.08 | 24.34 | 23.74 | 23.95 | 6,617,776 | -0.04(-0.16%) |
Aug 16, 2011 | 23.73 | 24.20 | 23.48 | 23.99 | 7,989,544 | -0.05(-0.19%) |
Aug 15, 2011 | 23.93 | 24.18 | 23.82 | 24.04 | 5,847,232 | +0.33(+1.38%) |
Aug 12, 2011 | 23.97 | 24.31 | 23.50 | 23.71 | 7,712,400 | +0.21(+0.91%) |
Aug 11, 2011 | 22.63 | 23.82 | 22.44 | 23.50 | 16,513,055 | +1.07(+4.76%) |
Aug 10, 2011 | 23.18 | 23.30 | 22.38 | 22.43 | 14,802,226 | -1.84(-7.60%) |
Aug 09, 2011 | 23.37 | 24.31 | 22.73 | 24.27 | 20,306,774 | +1.00(+4.29%) |
Aug 08, 2011 | 23.37 | 23.81 | 22.69 | 23.27 | 26,655,704 | -1.29(-5.24%) |
Aug 05, 2011 | 24.21 | 24.70 | 23.59 | 24.56 | 22,536,590 | +0.56(+2.32%) |
Aug 04, 2011 | 23.73 | 24.24 | 22.98 | 24.01 | 14,841,960 | -0.56(-2.30%) |
Aug 03, 2011 | 24.22 | 24.72 | 23.60 | 24.57 | 8,248,922 | +0.35(+1.45%) |
Aug 02, 2011 | 24.56 | 24.82 | 24.22 | 24.22 | 6,398,122 | -0.79(-3.17%) |
Aug 01, 2011 | 25.84 | 25.84 | 24.79 | 25.01 | 5,906,393 | -0.37(-1.47%) |
Jul 29, 2011 | 25.59 | 25.81 | 25.37 | 25.39 | 6,521,739 | -0.43(-1.68%) |
Jul 28, 2011 | 26.36 | 26.41 | 25.71 | 25.82 | 11,397,427 | -0.84(-3.15%) |
Jul 27, 2011 | 27.49 | 27.54 | 26.60 | 26.66 | 6,215,147 | -0.83(-3.02%) |
Jul 26, 2011 | 27.73 | 28.01 | 27.44 | 27.49 | 2,979,493 | -0.06(-0.22%) |
Jul 25, 2011 | 27.58 | 27.70 | 27.45 | 27.55 | 3,067,738 | -0.31(-1.12%) |
Jul 22, 2011 | 27.91 | 28.10 | 27.79 | 27.86 | 3,966,534 | +0.21(+0.74%) |
Jul 21, 2011 | 27.30 | 27.89 | 27.24 | 27.66 | 4,873,430 | +0.66(+2.43%) |
Jul 20, 2011 | 27.28 | 27.28 | 26.95 | 27.00 | 3,839,664 | -0.19(-0.70%) |
Jul 19, 2011 | 26.73 | 27.29 | 26.73 | 27.19 | 3,966,070 | +0.72(+2.71%) |
Jul 18, 2011 | 26.44 | 26.64 | 26.21 | 26.48 | 5,081,754 | -0.35(-1.31%) |
Jul 15, 2011 | 26.94 | 27.02 | 26.61 | 26.83 | 3,897,718 | -0.09(-0.34%) |
Jul 14, 2011 | 27.30 | 27.35 | 26.44 | 26.92 | 7,591,935 | -0.53(-1.94%) |
Jul 13, 2011 | 27.49 | 27.91 | 27.35 | 27.45 | 4,842,799 | +0.14(+0.50%) |
Jul 12, 2011 | 27.45 | 27.78 | 27.26 | 27.31 | 7,053,097 | -0.43(-1.54%) |
Jul 11, 2011 | 27.79 | 27.95 | 27.56 | 27.74 | 5,645,360 | -0.75(-2.65%) |
Jul 08, 2011 | 28.54 | 28.57 | 28.06 | 28.50 | 5,081,752 | -0.55(-1.89%) |
Jul 07, 2011 | 28.94 | 29.14 | 28.90 | 29.05 | 4,671,614 | +0.18(+0.63%) |
Jul 06, 2011 | 28.90 | 29.05 | 28.74 | 28.86 | 5,272,488 | -0.36(-1.23%) |
Jul 05, 2011 | 29.46 | 29.50 | 29.01 | 29.22 | 5,216,473 | -0.35(-1.19%) |
Jul 01, 2011 | 28.88 | 29.60 | 28.86 | 29.57 | 4,793,655 | +0.88(+3.08%) |
Jun 30, 2011 | 28.77 | 28.89 | 28.47 | 28.69 | 5,124,366 | +0.19(+0.67%) |
Jun 29, 2011 | 29.07 | 29.18 | 28.44 | 28.50 | 5,710,360 | -0.33(-1.14%) |
Jun 28, 2011 | 28.68 | 29.04 | 28.68 | 28.82 | 3,555,851 | +0.27(+0.96%) |
Jun 27, 2011 | 28.50 | 28.75 | 28.41 | 28.55 | 3,392,688 | +0.11(+0.40%) |
Jun 24, 2011 | 28.81 | 28.89 | 28.34 | 28.44 | 7,560,415 | -0.26(-0.90%) |
Jun 23, 2011 | 27.48 | 28.86 | 27.48 | 28.69 | 10,254,918 | +0.98(+3.52%) |
Jun 22, 2011 | 28.28 | 28.32 | 27.69 | 27.72 | 5,364,984 | -0.67(-2.36%) |
Jun 21, 2011 | 27.41 | 28.47 | 27.38 | 28.39 | 9,639,916 | +1.15(+4.23%) |
Jun 20, 2011 | 27.06 | 27.36 | 27.04 | 27.24 | 7,375,075 | +0.35(+1.30%) |
Jun 17, 2011 | 26.79 | 27.02 | 26.74 | 26.89 | 5,584,018 | +0.39(+1.47%) |
Jun 16, 2011 | 26.15 | 26.61 | 26.08 | 26.50 | 7,034,970 | -0.03(-0.11%) |
Jun 15, 2011 | 26.65 | 26.82 | 26.41 | 26.53 | 8,277,729 | -0.83(-3.04%) |
Jun 14, 2011 | 26.76 | 27.43 | 26.72 | 27.36 | 7,556,456 | +0.47(+1.76%) |
Jun 13, 2011 | 26.68 | 27.25 | 26.60 | 26.89 | 12,639,516 | -0.40(-1.48%) |
Jun 10, 2011 | 27.58 | 27.66 | 26.99 | 27.29 | 5,568,987 | -0.14(-0.53%) |
Jun 09, 2011 | 27.41 | 27.74 | 27.11 | 27.44 | 5,589,169 | +0.27(+1.01%) |
Jun 08, 2011 | 27.92 | 27.94 | 27.05 | 27.16 | 8,603,269 | -0.88(-3.15%) |
Jun 07, 2011 | 28.15 | 28.50 | 27.99 | 28.05 | 6,163,405 | +0.27(+0.99%) |
Jun 06, 2011 | 27.86 | 28.26 | 27.74 | 27.77 | 4,373,562 | -0.17(-0.60%) |
Jun 03, 2011 | 28.10 | 28.57 | 27.82 | 27.94 | 5,603,214 | -1.07(-3.68%) |
May 24, 2011 | 29.34 | 29.58 | 28.99 | 29.01 | 5,520,465 | -0.56(-1.91%) |
May 23, 2011 | 29.47 | 29.73 | 29.33 | 29.57 | 3,782,442 | -0.59(-1.95%) |
May 20, 2011 | 30.49 | 30.58 | 30.14 | 30.16 | 4,189,189 | -0.44(-1.44%) |
May 19, 2011 | 30.75 | 30.81 | 30.46 | 30.60 | 4,140,273 | -0.06(-0.20%) |
May 18, 2011 | 30.42 | 30.68 | 30.11 | 30.66 | 3,254,263 | +0.08(+0.25%) |
May 17, 2011 | 30.27 | 30.59 | 30.06 | 30.59 | 5,412,971 | +0.42(+1.38%) |
May 16, 2011 | 30.80 | 31.05 | 30.12 | 30.17 | 6,317,791 | -0.91(-2.93%) |
May 13, 2011 | 31.18 | 31.42 | 30.97 | 31.08 | 4,961,982 | -0.24(-0.77%) |
May 12, 2011 | 30.85 | 31.69 | 30.58 | 31.32 | 6,433,737 | +0.76(+2.48%) |
May 11, 2011 | 30.87 | 30.96 | 30.44 | 30.56 | 3,856,921 | -0.20(-0.64%) |
May 10, 2011 | 30.52 | 30.99 | 30.39 | 30.76 | 4,965,915 | +0.75(+2.50%) |
May 09, 2011 | 30.30 | 30.44 | 29.89 | 30.01 | 4,330,748 | -0.43(-1.42%) |
May 06, 2011 | 31.67 | 31.78 | 30.43 | 30.44 | 9,606,477 | -0.58(-1.86%) |
May 05, 2011 | 29.27 | 31.34 | 29.18 | 31.02 | 12,133,835 | +1.55(+5.24%) |
May 04, 2011 | 29.40 | 29.59 | 29.09 | 29.47 | 5,550,905 | +0.07(+0.23%) |
May 03, 2011 | 29.09 | 29.50 | 29.03 | 29.40 | 4,802,145 | +0.58(+2.00%) |
May 02, 2011 | 28.85 | 28.86 | 28.81 | 28.83 | 4,500,818 | -0.02(-0.05%) |
Apr 29, 2011 | 28.95 | 29.14 | 28.71 | 28.84 | 3,253,318 | -0.20(-0.68%) |
Apr 28, 2011 | 29.74 | 29.85 | 28.76 | 29.04 | 6,618,019 | +0.09(+0.31%) |
Apr 27, 2011 | 28.77 | 29.18 | 28.65 | 28.95 | 8,644,108 | +0.86(+3.08%) |
Apr 26, 2011 | 28.26 | 28.39 | 27.96 | 28.09 | 7,097,085 | +0.04(+0.14%) |
Apr 25, 2011 | 28.25 | 28.27 | 28.03 | 28.05 | 3,269,760 | -0.45(-1.57%) |
Apr 21, 2011 | 28.59 | 28.66 | 28.36 | 28.49 | 5,090,637 | +0.05(+0.16%) |
Apr 20, 2011 | 29.30 | 29.32 | 28.42 | 28.45 | 7,427,522 | -0.35(-1.21%) |
Apr 19, 2011 | 28.62 | 28.85 | 28.48 | 28.80 | 6,238,462 | +0.35(+1.23%) |
Apr 18, 2011 | 28.21 | 28.62 | 28.15 | 28.45 | 5,435,750 | -0.33(-1.13%) |
Apr 15, 2011 | 28.65 | 28.83 | 28.42 | 28.77 | 4,842,553 | +0.39(+1.36%) |
Apr 14, 2011 | 28.61 | 28.64 | 28.20 | 28.39 | 6,160,696 | -0.12(-0.43%) |
Apr 13, 2011 | 29.34 | 29.40 | 28.49 | 28.51 | 6,657,965 | -0.61(-2.08%) |
Apr 12, 2011 | 28.88 | 29.69 | 28.82 | 29.12 | 10,498,808 | +0.44(+1.53%) |
Apr 11, 2011 | 28.40 | 28.71 | 28.34 | 28.68 | 5,732,196 | +0.34(+1.20%) |
Apr 08, 2011 | 28.81 | 28.95 | 28.10 | 28.34 | 8,144,610 | -0.55(-1.91%) |
Apr 07, 2011 | 29.17 | 29.30 | 28.84 | 28.89 | 6,286,625 | -0.53(-1.80%) |
Apr 06, 2011 | 29.34 | 29.59 | 29.10 | 29.42 | 5,626,315 | +0.27(+0.91%) |
Apr 05, 2011 | 29.09 | 29.26 | 28.87 | 29.15 | 4,916,127 | +0.08(+0.26%) |
Apr 04, 2011 | 29.67 | 29.67 | 28.93 | 29.08 | 6,989,534 | +0.10(+0.34%) |
Apr 01, 2011 | 29.48 | 29.52 | 28.82 | 28.98 | 7,371,415 | -0.08(-0.29%) |
Mar 31, 2011 | 29.18 | 29.30 | 29.02 | 29.06 | 7,298,035 | -0.34(-1.15%) |
Mar 30, 2011 | 29.07 | 29.49 | 28.80 | 29.40 | 7,389,149 | +0.58(+2.02%) |
Mar 29, 2011 | 29.10 | 29.22 | 28.68 | 28.82 | 7,053,313 | -0.20(-0.70%) |
Mar 28, 2011 | 29.61 | 29.70 | 28.88 | 29.02 | 5,889,688 | -0.36(-1.21%) |
Mar 25, 2011 | 29.60 | 29.63 | 29.29 | 29.38 | 6,437,641 | -0.19(-0.64%) |
Mar 24, 2011 | 29.60 | 29.84 | 29.29 | 29.57 | 8,008,598 | +0.06(+0.21%) |
Mar 23, 2011 | 29.55 | 29.79 | 29.25 | 29.51 | 10,054,559 | -0.16(-0.54%) |
Mar 22, 2011 | 30.84 | 31.27 | 29.37 | 29.67 | 15,122,819 | -1.40(-4.51%) |
Mar 21, 2011 | 30.72 | 31.15 | 30.68 | 31.07 | 9,073,078 | +1.04(+3.48%) |
Mar 18, 2011 | 30.29 | 30.43 | 29.86 | 30.02 | 7,336,261 | +0.39(+1.33%) |
Mar 17, 2011 | 29.98 | 30.34 | 29.59 | 29.63 | 7,328,923 | +0.25(+0.85%) |
Mar 16, 2011 | 29.37 | 29.80 | 29.18 | 29.38 | 12,468,262 | -0.25(-0.84%) |
Mar 15, 2011 | 29.39 | 29.82 | 29.38 | 29.63 | 9,517,763 | -0.57(-1.88%) |
Mar 14, 2011 | 29.87 | 30.37 | 29.86 | 30.20 | 5,936,484 | -0.06(-0.20%) |
Mar 11, 2011 | 29.77 | 30.78 | 29.64 | 30.26 | 13,684,217 | -0.39(-1.26%) |
Mar 10, 2011 | 30.77 | 31.64 | 30.64 | 30.65 | 8,648,616 | -0.60(-1.92%) |
Mar 09, 2011 | 31.17 | 31.44 | 30.80 | 31.24 | 6,692,450 | +0.27(+0.88%) |
Mar 08, 2011 | 30.34 | 31.19 | 30.18 | 30.97 | 14,671,271 | +0.72(+2.38%) |
Mar 07, 2011 | 30.79 | 30.87 | 29.90 | 30.25 | 7,743,613 | -0.33(-1.07%) |
Mar 04, 2011 | 31.05 | 31.12 | 30.11 | 30.58 | 7,055,091 | -0.55(-1.78%) |
Mar 03, 2011 | 31.51 | 31.54 | 31.09 | 31.13 | 8,214,650 | +0.40(+1.31%) |
Mar 02, 2011 | 30.55 | 31.00 | 30.34 | 30.73 | 10,453,608 | +0.36(+1.20%) |
Mar 01, 2011 | 32.19 | 32.26 | 30.21 | 30.37 | 15,839,113 | -1.96(-6.07%) |
Feb 28, 2011 | 32.79 | 32.86 | 32.28 | 32.33 | 5,395,957 | -0.08(-0.26%) |
Feb 25, 2011 | 32.32 | 32.66 | 31.97 | 32.41 | 5,703,509 | +0.66(+2.08%) |
Feb 24, 2011 | 31.81 | 31.88 | 31.41 | 31.75 | 7,936,298 | -0.10(-0.31%) |
Feb 23, 2011 | 31.67 | 31.97 | 30.70 | 31.85 | 9,158,082 | -0.04(-0.12%) |
Feb 22, 2011 | 32.68 | 33.42 | 31.74 | 31.89 | 13,479,280 | -2.73(-7.90%) |
Feb 18, 2011 | 34.96 | 34.99 | 34.43 | 34.62 | 3,796,795 | -0.20(-0.57%) |
Feb 17, 2011 | 35.30 | 35.32 | 34.70 | 34.82 | 3,972,318 | -0.75(-2.11%) |
Feb 16, 2011 | 35.59 | 35.86 | 35.41 | 35.57 | 3,882,322 | +0.27(+0.75%) |
Feb 15, 2011 | 35.15 | 35.39 | 34.85 | 35.31 | 3,236,795 | +0.00(+0.00%) |
Feb 14, 2011 | 35.76 | 35.78 | 35.03 | 35.31 | 3,100,461 | -0.59(-1.64%) |
Feb 11, 2011 | 35.21 | 35.95 | 35.13 | 35.89 | 2,896,870 | +0.41(+1.15%) |
Feb 10, 2011 | 35.00 | 35.50 | 34.88 | 35.49 | 3,151,444 | +0.11(+0.30%) |
Feb 09, 2011 | 35.46 | 35.58 | 35.19 | 35.38 | 3,880,954 | +0.09(+0.26%) |
Feb 08, 2011 | 35.15 | 35.40 | 34.97 | 35.29 | 2,932,443 | +0.32(+0.90%) |
Feb 07, 2011 | 34.48 | 35.29 | 34.42 | 34.97 | 3,685,345 | +0.47(+1.35%) |
Feb 04, 2011 | 34.32 | 34.63 | 34.05 | 34.51 | 3,656,932 | +0.18(+0.53%) |
Feb 03, 2011 | 34.38 | 34.54 | 34.09 | 34.33 | 3,777,325 | -0.11(-0.33%) |
Feb 02, 2011 | 34.06 | 34.57 | 33.90 | 34.44 | 3,258,466 | -0.05(-0.13%) |
Feb 01, 2011 | 33.99 | 34.57 | 33.67 | 34.48 | 5,282,407 | +0.79(+2.35%) |
Jan 31, 2011 | 33.73 | 34.13 | 33.63 | 33.69 | 5,858,248 | +0.08(+0.22%) |
Jan 28, 2011 | 34.60 | 35.17 | 33.53 | 33.62 | 5,082,946 | -1.24(-3.57%) |
Jan 27, 2011 | 35.03 | 35.42 | 34.40 | 34.86 | 7,951,927 | -0.78(-2.18%) |
Jan 26, 2011 | 35.00 | 35.83 | 34.95 | 35.64 | 4,698,706 | +0.81(+2.31%) |
Jan 25, 2011 | 34.25 | 34.84 | 34.23 | 34.83 | 4,721,255 | +0.01(+0.02%) |
Jan 24, 2011 | 34.51 | 34.85 | 34.36 | 34.82 | 4,361,076 | +0.07(+0.20%) |
Jan 21, 2011 | 34.58 | 34.97 | 34.50 | 34.76 | 4,810,236 | +0.07(+0.20%) |
Jan 20, 2011 | 34.39 | 34.74 | 34.25 | 34.69 | 4,949,378 | -0.17(-0.50%) |
Jan 19, 2011 | 35.25 | 35.42 | 34.76 | 34.86 | 3,851,695 | -0.63(-1.76%) |
Jan 18, 2011 | 36.16 | 36.27 | 35.40 | 35.49 | 3,476,911 | -0.57(-1.59%) |
Jan 14, 2011 | 35.61 | 36.17 | 35.40 | 36.06 | 3,995,036 | +0.63(+1.77%) |
Jan 13, 2011 | 35.45 | 35.87 | 35.30 | 35.43 | 5,325,955 | -0.22(-0.61%) |
Jan 12, 2011 | 35.38 | 35.87 | 35.28 | 35.65 | 3,740,842 | +0.77(+2.20%) |
Jan 11, 2011 | 35.33 | 35.34 | 34.79 | 34.88 | 3,434,837 | -0.06(-0.17%) |
Jan 10, 2011 | 35.06 | 35.20 | 34.69 | 34.94 | 4,029,020 | -0.58(-1.63%) |
Jan 07, 2011 | 35.89 | 36.04 | 35.06 | 35.52 | 4,302,581 | -0.10(-0.28%) |
Jan 06, 2011 | 36.26 | 36.28 | 35.43 | 35.62 | 3,096,746 | -0.11(-0.32%) |
Jan 05, 2011 | 35.78 | 36.14 | 35.70 | 35.73 | 4,684,616 | +0.25(+0.70%) |
Jan 04, 2011 | 36.06 | 36.13 | 35.28 | 35.49 | 5,840,862 | +0.12(+0.34%) |