Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 25.29 | 25.35 | 25.05 | 25.12 | 287,904 | -0.17(-0.67%) |
Dec 29, 2011 | 25.30 | 25.33 | 24.94 | 25.29 | 336,005 | +0.01(+0.04%) |
Dec 28, 2011 | 25.65 | 25.65 | 25.16 | 25.28 | 321,435 | -0.48(-1.86%) |
Dec 27, 2011 | 25.37 | 25.86 | 25.35 | 25.76 | 436,148 | +0.39(+1.54%) |
Dec 23, 2011 | 25.36 | 25.44 | 25.28 | 25.37 | 174,824 | +0.27(+1.08%) |
Dec 21, 2011 | 24.79 | 25.20 | 24.69 | 25.10 | 457,107 | +0.40(+1.62%) |
Dec 20, 2011 | 24.54 | 24.75 | 24.49 | 24.70 | 446,891 | +0.93(+3.91%) |
Dec 19, 2011 | 23.91 | 23.95 | 23.59 | 23.77 | 320,012 | -0.07(-0.29%) |
Dec 16, 2011 | 23.77 | 23.96 | 23.45 | 23.84 | 506,554 | +0.12(+0.51%) |
Dec 15, 2011 | 24.25 | 24.30 | 23.68 | 23.72 | 835,181 | -0.39(-1.62%) |
Dec 14, 2011 | 24.62 | 24.73 | 23.93 | 24.11 | 790,618 | -1.33(-5.23%) |
Dec 13, 2011 | 25.07 | 25.78 | 25.07 | 25.44 | 476,645 | +0.45(+1.80%) |
Dec 12, 2011 | 24.98 | 25.02 | 24.81 | 24.99 | 258,706 | -0.40(-1.58%) |
Dec 09, 2011 | 24.87 | 25.39 | 24.83 | 25.39 | 337,987 | +0.50(+2.01%) |
Dec 08, 2011 | 25.40 | 25.50 | 24.85 | 24.89 | 598,602 | -0.72(-2.81%) |
Dec 07, 2011 | 25.78 | 25.84 | 25.39 | 25.61 | 593,257 | -0.12(-0.47%) |
Dec 06, 2011 | 25.68 | 25.85 | 25.56 | 25.73 | 395,788 | -0.00(-0.01%) |
Dec 05, 2011 | 26.04 | 26.08 | 25.55 | 25.73 | 466,434 | -0.01(-0.03%) |
Dec 02, 2011 | 25.64 | 25.81 | 25.41 | 25.74 | 617,796 | +0.25(+0.98%) |
Dec 01, 2011 | 25.49 | 25.77 | 25.17 | 25.49 | 767,918 | -0.08(-0.31%) |
Nov 30, 2011 | 25.75 | 25.90 | 25.52 | 25.57 | 466,805 | +0.18(+0.71%) |
Nov 29, 2011 | 25.18 | 25.49 | 25.07 | 25.39 | 430,921 | +0.46(+1.85%) |
Nov 28, 2011 | 25.23 | 25.29 | 24.72 | 24.93 | 419,992 | +0.43(+1.76%) |
Nov 25, 2011 | 24.37 | 24.77 | 24.30 | 24.50 | 276,649 | +0.05(+0.20%) |
Nov 23, 2011 | 24.41 | 24.66 | 24.21 | 24.45 | 504,028 | -0.45(-1.81%) |
Nov 22, 2011 | 24.84 | 25.09 | 24.57 | 24.90 | 362,852 | +0.15(+0.61%) |
Nov 21, 2011 | 24.60 | 24.79 | 24.19 | 24.75 | 972,281 | -0.15(-0.60%) |
Nov 18, 2011 | 25.30 | 25.32 | 24.59 | 24.90 | 1,152,435 | -0.27(-1.07%) |
Nov 17, 2011 | 25.79 | 25.88 | 25.03 | 25.17 | 715,703 | -0.81(-3.12%) |
Nov 16, 2011 | 25.95 | 26.23 | 25.72 | 25.98 | 1,234,154 | +0.65(+2.57%) |
Nov 15, 2011 | 25.12 | 25.42 | 25.05 | 25.33 | 561,693 | +0.38(+1.52%) |
Nov 14, 2011 | 25.00 | 25.06 | 24.73 | 24.95 | 474,756 | -0.21(-0.83%) |
Nov 11, 2011 | 24.94 | 25.20 | 24.94 | 25.16 | 567,497 | +0.32(+1.29%) |
Nov 10, 2011 | 24.74 | 25.00 | 24.48 | 24.84 | 605,119 | +0.50(+2.05%) |
Nov 09, 2011 | 24.23 | 24.85 | 23.97 | 24.34 | 959,213 | -0.29(-1.18%) |
Nov 08, 2011 | 24.51 | 24.65 | 24.28 | 24.63 | 503,426 | +0.25(+1.03%) |
Nov 07, 2011 | 24.15 | 24.40 | 23.97 | 24.38 | 701,762 | +0.44(+1.84%) |
Nov 04, 2011 | 23.84 | 23.96 | 23.54 | 23.94 | 309,479 | +0.10(+0.42%) |
Nov 03, 2011 | 23.73 | 23.99 | 23.39 | 23.84 | 481,292 | +0.44(+1.88%) |
Nov 02, 2011 | 23.67 | 23.74 | 23.23 | 23.40 | 687,457 | +0.30(+1.30%) |
Nov 01, 2011 | 22.70 | 23.35 | 22.64 | 23.10 | 427,304 | -0.38(-1.62%) |
Oct 31, 2011 | 23.25 | 23.69 | 23.14 | 23.48 | 458,894 | -0.18(-0.76%) |
Oct 28, 2011 | 23.40 | 23.80 | 23.34 | 23.66 | 501,709 | -0.12(-0.50%) |
Oct 27, 2011 | 23.66 | 23.90 | 23.39 | 23.78 | 631,015 | +0.80(+3.48%) |
Oct 26, 2011 | 23.54 | 23.57 | 22.78 | 22.98 | 506,575 | -0.53(-2.25%) |
Oct 25, 2011 | 23.68 | 23.97 | 23.38 | 23.51 | 1,190,228 | +0.32(+1.38%) |
Oct 24, 2011 | 22.26 | 23.26 | 22.26 | 23.19 | 1,107,888 | +1.04(+4.70%) |
Oct 21, 2011 | 22.20 | 22.46 | 21.92 | 22.15 | 499,833 | +0.39(+1.79%) |
Oct 20, 2011 | 21.70 | 21.96 | 21.23 | 21.76 | 377,891 | -0.02(-0.09%) |
Oct 19, 2011 | 22.36 | 22.67 | 21.72 | 21.78 | 578,119 | -0.58(-2.59%) |
Oct 18, 2011 | 21.99 | 22.55 | 21.68 | 22.36 | 609,802 | +0.48(+2.19%) |
Oct 17, 2011 | 21.92 | 22.00 | 21.72 | 21.88 | 261,622 | -0.24(-1.08%) |
Oct 14, 2011 | 22.00 | 22.12 | 21.77 | 22.12 | 639,186 | +0.81(+3.80%) |
Oct 13, 2011 | 21.28 | 21.53 | 21.01 | 21.31 | 324,217 | -0.17(-0.79%) |
Oct 12, 2011 | 21.70 | 21.86 | 21.48 | 21.48 | 465,811 | -0.10(-0.46%) |
Oct 11, 2011 | 21.44 | 21.91 | 21.32 | 21.58 | 654,517 | -0.10(-0.46%) |
Oct 10, 2011 | 21.36 | 21.76 | 21.36 | 21.68 | 536,412 | +0.78(+3.73%) |
Oct 07, 2011 | 21.04 | 21.14 | 20.50 | 20.90 | 613,840 | +0.06(+0.29%) |
Oct 06, 2011 | 20.29 | 20.90 | 20.19 | 20.84 | 740,409 | +0.77(+3.84%) |
Oct 05, 2011 | 19.49 | 20.08 | 19.33 | 20.07 | 542,656 | +0.67(+3.45%) |
Oct 04, 2011 | 19.08 | 19.57 | 18.87 | 19.40 | 798,294 | +0.14(+0.73%) |
Oct 03, 2011 | 19.50 | 20.02 | 19.26 | 19.26 | 932,127 | -0.58(-2.92%) |
Sep 30, 2011 | 20.23 | 20.54 | 19.78 | 19.84 | 766,200 | -0.99(-4.75%) |
Sep 29, 2011 | 20.97 | 21.20 | 20.63 | 20.83 | 339,333 | +0.48(+2.36%) |
Sep 28, 2011 | 21.12 | 21.18 | 20.31 | 20.35 | 400,709 | -0.77(-3.65%) |
Sep 27, 2011 | 20.96 | 21.43 | 20.93 | 21.12 | 844,973 | +0.63(+3.07%) |
Sep 26, 2011 | 19.98 | 20.51 | 19.63 | 20.49 | 905,906 | +0.24(+1.19%) |
Sep 23, 2011 | 19.99 | 20.39 | 19.92 | 20.25 | 817,618 | +0.01(+0.05%) |
Sep 22, 2011 | 20.44 | 20.75 | 20.09 | 20.24 | 1,510,768 | -1.27(-5.90%) |
Sep 21, 2011 | 21.88 | 22.29 | 21.51 | 21.51 | 740,491 | -0.33(-1.51%) |
Sep 20, 2011 | 21.76 | 22.21 | 21.69 | 21.84 | 331,414 | +0.08(+0.37%) |
Sep 19, 2011 | 21.75 | 21.87 | 21.49 | 21.76 | 619,023 | -0.59(-2.64%) |
Sep 16, 2011 | 22.71 | 22.72 | 22.09 | 22.35 | 476,171 | -0.34(-1.50%) |
Sep 15, 2011 | 22.74 | 22.91 | 22.63 | 22.69 | 362,266 | +0.21(+0.93%) |
Sep 14, 2011 | 22.74 | 22.82 | 22.38 | 22.48 | 327,461 | -0.36(-1.58%) |
Sep 13, 2011 | 22.67 | 23.00 | 22.51 | 22.84 | 745,093 | +0.32(+1.42%) |
Sep 12, 2011 | 22.02 | 22.58 | 21.93 | 22.52 | 656,902 | +0.39(+1.76%) |
Sep 09, 2011 | 22.00 | 22.20 | 21.71 | 22.13 | 447,023 | -0.43(-1.91%) |
Sep 08, 2011 | 22.68 | 22.93 | 22.50 | 22.56 | 486,476 | -0.13(-0.57%) |
Sep 07, 2011 | 22.23 | 22.79 | 22.18 | 22.69 | 745,471 | +0.77(+3.51%) |
Sep 06, 2011 | 21.28 | 21.95 | 21.26 | 21.92 | 437,107 | -0.05(-0.23%) |
Sep 02, 2011 | 21.79 | 22.18 | 21.66 | 21.97 | 566,913 | -0.59(-2.62%) |
Sep 01, 2011 | 22.56 | 22.85 | 22.40 | 22.56 | 634,014 | -0.04(-0.18%) |
Aug 31, 2011 | 22.45 | 22.77 | 22.40 | 22.60 | 812,828 | +0.05(+0.22%) |
Aug 30, 2011 | 22.24 | 22.66 | 22.04 | 22.55 | 600,520 | +0.35(+1.58%) |
Aug 29, 2011 | 22.21 | 22.25 | 22.03 | 22.20 | 360,641 | +0.55(+2.53%) |
Aug 26, 2011 | 21.38 | 21.73 | 21.02 | 21.65 | 688,262 | +0.12(+0.57%) |
Aug 25, 2011 | 21.87 | 21.97 | 21.02 | 21.53 | 492,389 | -0.07(-0.32%) |
Aug 24, 2011 | 21.71 | 21.97 | 21.48 | 21.60 | 453,736 | -0.23(-1.05%) |
Aug 23, 2011 | 21.47 | 21.92 | 21.12 | 21.83 | 920,416 | +0.49(+2.30%) |
Aug 22, 2011 | 21.37 | 21.49 | 20.75 | 21.34 | 996,813 | +0.37(+1.76%) |
Aug 19, 2011 | 20.49 | 21.23 | 20.47 | 20.97 | 978,179 | +0.28(+1.35%) |
Aug 18, 2011 | 21.58 | 21.59 | 20.58 | 20.69 | 1,274,196 | -1.56(-7.01%) |
Aug 17, 2011 | 22.54 | 22.66 | 22.19 | 22.25 | 980,447 | +0.12(+0.54%) |
Aug 16, 2011 | 22.06 | 22.38 | 21.87 | 22.13 | 525,965 | -0.29(-1.29%) |
Aug 15, 2011 | 21.99 | 22.45 | 21.99 | 22.42 | 497,506 | +0.69(+3.18%) |
Aug 12, 2011 | 22.12 | 22.28 | 21.66 | 21.73 | 746,867 | -0.02(-0.09%) |
Aug 11, 2011 | 21.02 | 21.89 | 20.83 | 21.75 | 1,351,838 | +1.04(+5.02%) |
Aug 10, 2011 | 20.51 | 21.14 | 20.24 | 20.71 | 1,590,125 | +0.15(+0.73%) |
Aug 09, 2011 | 21.98 | 21.16 | 19.73 | 20.56 | 4,515,788 | +0.02(+0.10%) |
Aug 08, 2011 | 21.30 | 21.57 | 20.40 | 20.54 | 2,012,793 | -1.75(-7.85%) |
Aug 05, 2011 | 22.30 | 22.52 | 21.56 | 22.29 | 1,367,030 | +0.22(+1.00%) |
Aug 04, 2011 | 23.38 | 23.38 | 22.00 | 22.07 | 1,733,092 | -1.47(-6.24%) |
Aug 03, 2011 | 23.93 | 23.96 | 23.37 | 23.54 | 828,946 | -0.39(-1.63%) |
Aug 02, 2011 | 24.20 | 24.53 | 23.89 | 23.93 | 514,160 | -0.55(-2.25%) |
Aug 01, 2011 | 25.30 | 25.35 | 23.97 | 24.48 | 1,094,619 | -0.12(-0.49%) |
Jul 29, 2011 | 24.50 | 24.73 | 24.46 | 24.60 | 369,781 | -0.33(-1.32%) |
Jul 28, 2011 | 25.02 | 25.17 | 24.86 | 24.93 | 265,067 | -0.08(-0.32%) |
Jul 27, 2011 | 25.33 | 25.34 | 24.97 | 25.01 | 786,594 | -0.56(-2.19%) |
Jul 26, 2011 | 25.40 | 25.87 | 25.12 | 25.57 | 384,527 | +0.10(+0.39%) |
Jul 25, 2011 | 25.37 | 25.63 | 25.34 | 25.47 | 158,780 | -0.19(-0.74%) |
Jul 22, 2011 | 25.64 | 25.78 | 25.63 | 25.66 | 334,508 | +0.16(+0.63%) |
Jul 21, 2011 | 25.43 | 25.75 | 25.34 | 25.50 | 609,112 | +0.20(+0.79%) |
Jul 20, 2011 | 25.38 | 25.45 | 24.90 | 25.30 | 405,091 | +0.10(+0.40%) |
Jul 19, 2011 | 25.12 | 25.45 | 25.09 | 25.20 | 444,711 | +0.47(+1.90%) |
Jul 18, 2011 | 24.80 | 24.83 | 24.40 | 24.73 | 651,371 | -0.36(-1.43%) |
Jul 15, 2011 | 24.90 | 25.20 | 24.88 | 25.09 | 429,779 | +0.39(+1.58%) |
Jul 14, 2011 | 25.49 | 25.53 | 24.39 | 24.70 | 529,551 | -0.56(-2.22%) |
Jul 13, 2011 | 25.03 | 25.60 | 24.92 | 25.26 | 499,177 | +0.29(+1.16%) |
Jul 12, 2011 | 24.42 | 25.15 | 24.31 | 24.97 | 293,682 | +0.46(+1.88%) |
Jul 11, 2011 | 24.51 | 24.73 | 24.26 | 24.51 | 392,638 | -0.33(-1.33%) |
Jul 08, 2011 | 25.03 | 25.07 | 24.67 | 24.84 | 618,270 | -0.59(-2.32%) |
Jul 07, 2011 | 25.52 | 25.77 | 25.34 | 25.43 | 4,938,636 | +0.41(+1.64%) |
Jul 06, 2011 | 25.08 | 25.18 | 24.86 | 25.02 | 1,039,050 | -0.05(-0.20%) |
Jul 05, 2011 | 24.81 | 25.25 | 24.76 | 25.07 | 2,991,044 | +0.67(+2.75%) |
Jul 01, 2011 | 24.28 | 24.57 | 24.09 | 24.40 | 466,270 | -0.07(-0.29%) |
Jun 30, 2011 | 24.49 | 24.71 | 24.20 | 24.47 | 511,145 | +0.01(+0.04%) |
Jun 29, 2011 | 23.96 | 24.71 | 23.93 | 24.46 | 1,031,817 | +0.55(+2.30%) |
Jun 28, 2011 | 23.55 | 23.93 | 23.40 | 23.91 | 411,060 | +0.55(+2.35%) |
Jun 27, 2011 | 23.14 | 23.47 | 23.03 | 23.36 | 595,586 | -0.10(-0.43%) |
Jun 24, 2011 | 23.40 | 23.53 | 23.11 | 23.46 | 906,702 | -0.18(-0.76%) |
Jun 23, 2011 | 23.44 | 23.70 | 23.07 | 23.64 | 1,491,135 | -0.74(-3.04%) |
Jun 22, 2011 | 24.30 | 24.69 | 24.26 | 24.38 | 461,005 | +0.22(+0.91%) |
Jun 21, 2011 | 24.28 | 24.46 | 23.93 | 24.16 | 709,139 | +0.04(+0.17%) |
Jun 20, 2011 | 24.02 | 24.17 | 24.02 | 24.12 | 543,097 | +0.07(+0.29%) |
Jun 17, 2011 | 24.12 | 24.31 | 23.75 | 24.05 | 918,023 | -0.54(-2.20%) |
Jun 16, 2011 | 24.63 | 24.71 | 24.45 | 24.59 | 651,725 | -0.10(-0.41%) |
Jun 15, 2011 | 25.68 | 25.95 | 24.35 | 24.69 | 2,510,540 | -1.06(-4.12%) |
Jun 14, 2011 | 25.26 | 25.82 | 25.26 | 25.75 | 288,622 | +0.57(+2.26%) |
Jun 13, 2011 | 25.49 | 25.72 | 24.98 | 25.18 | 471,041 | -0.56(-2.18%) |
Jun 10, 2011 | 26.09 | 26.11 | 25.65 | 25.74 | 270,721 | -0.75(-2.83%) |
Jun 09, 2011 | 26.37 | 26.69 | 26.24 | 26.49 | 356,135 | +0.23(+0.88%) |
Jun 08, 2011 | 25.95 | 26.52 | 25.95 | 26.26 | 594,148 | +0.52(+2.02%) |
Jun 07, 2011 | 25.70 | 25.95 | 25.43 | 25.74 | 340,326 | +0.04(+0.16%) |
Jun 06, 2011 | 25.97 | 26.00 | 25.63 | 25.70 | 348,889 | -0.47(-1.80%) |
Jun 03, 2011 | 25.65 | 26.20 | 25.61 | 26.17 | 448,421 | +0.27(+1.04%) |
May 24, 2011 | 25.91 | 26.06 | 25.49 | 25.90 | 759,478 | +0.55(+2.17%) |
May 23, 2011 | 25.23 | 25.52 | 25.06 | 25.35 | 730,641 | -0.71(-2.72%) |
May 20, 2011 | 25.66 | 26.15 | 25.07 | 26.06 | 814,046 | +0.31(+1.20%) |
May 19, 2011 | 26.10 | 26.25 | 25.67 | 25.75 | 543,125 | -0.32(-1.25%) |
May 18, 2011 | 25.84 | 26.42 | 25.70 | 26.07 | 913,709 | +0.67(+2.64%) |
May 17, 2011 | 25.19 | 25.44 | 24.82 | 25.41 | 884,007 | +0.05(+0.18%) |
May 16, 2011 | 25.89 | 26.08 | 25.33 | 25.36 | 776,008 | -0.65(-2.50%) |
May 13, 2011 | 25.90 | 26.13 | 25.39 | 26.01 | 558,756 | +0.11(+0.42%) |
May 12, 2011 | 25.53 | 26.30 | 25.11 | 25.90 | 1,421,489 | -0.06(-0.23%) |
May 11, 2011 | 26.85 | 26.87 | 25.53 | 25.96 | 1,283,516 | -1.17(-4.31%) |
May 10, 2011 | 26.53 | 27.28 | 26.41 | 27.13 | 983,915 | +0.11(+0.41%) |
May 09, 2011 | 26.02 | 27.12 | 25.91 | 27.02 | 1,662,866 | +1.38(+5.38%) |
May 06, 2011 | 25.88 | 26.85 | 25.40 | 25.64 | 1,875,759 | -0.35(-1.35%) |
May 05, 2011 | 27.78 | 27.80 | 25.72 | 25.99 | 4,905,129 | -2.67(-9.32%) |
May 04, 2011 | 29.10 | 29.16 | 28.53 | 28.66 | 1,077,452 | -0.59(-2.02%) |
May 03, 2011 | 29.70 | 29.73 | 29.03 | 29.25 | 809,744 | -0.55(-1.85%) |
May 02, 2011 | 29.84 | 29.85 | 29.80 | 29.80 | 1,184,358 | -0.18(-0.60%) |
Apr 29, 2011 | 29.78 | 30.10 | 29.67 | 29.98 | 323,222 | +0.25(+0.84%) |
Apr 28, 2011 | 29.74 | 30.04 | 29.41 | 29.73 | 643,782 | -0.14(-0.47%) |
Apr 27, 2011 | 29.57 | 29.88 | 29.16 | 29.87 | 741,939 | +0.37(+1.25%) |
Apr 26, 2011 | 29.47 | 29.64 | 29.37 | 29.50 | 533,760 | -0.05(-0.15%) |
Apr 25, 2011 | 29.56 | 29.60 | 29.25 | 29.55 | 807,221 | -0.01(-0.05%) |
Apr 21, 2011 | 29.29 | 29.60 | 29.23 | 29.56 | 519,584 | +0.23(+0.78%) |
Apr 20, 2011 | 28.79 | 29.40 | 28.72 | 29.33 | 804,677 | +0.89(+3.13%) |
Apr 19, 2011 | 28.20 | 28.69 | 28.13 | 28.44 | 417,609 | +0.05(+0.19%) |
Apr 18, 2011 | 28.59 | 28.60 | 28.17 | 28.39 | 1,016,451 | -0.58(-2.02%) |
Apr 15, 2011 | 28.52 | 29.13 | 28.44 | 28.97 | 798,952 | +0.31(+1.08%) |
Apr 14, 2011 | 28.27 | 28.71 | 28.21 | 28.66 | 697,620 | +0.35(+1.24%) |
Apr 13, 2011 | 28.24 | 28.42 | 27.85 | 28.31 | 1,100,862 | +0.34(+1.22%) |
Apr 12, 2011 | 28.62 | 28.64 | 27.88 | 27.97 | 2,131,774 | -0.91(-3.15%) |
Apr 11, 2011 | 29.74 | 29.78 | 28.87 | 28.88 | 1,425,462 | -1.10(-3.67%) |
Apr 08, 2011 | 29.50 | 30.00 | 29.42 | 29.98 | 827,843 | +0.79(+2.69%) |
Apr 07, 2011 | 28.81 | 29.24 | 28.69 | 29.20 | 645,707 | +0.46(+1.58%) |
Apr 06, 2011 | 28.73 | 28.89 | 28.56 | 28.74 | 743,744 | +0.18(+0.63%) |
Apr 05, 2011 | 28.57 | 28.73 | 28.48 | 28.56 | 760,404 | -0.10(-0.35%) |
Apr 04, 2011 | 28.56 | 28.74 | 28.48 | 28.66 | 587,549 | +0.07(+0.24%) |
Apr 01, 2011 | 28.26 | 28.62 | 28.11 | 28.59 | 857,348 | +0.39(+1.38%) |
Mar 31, 2011 | 28.06 | 28.25 | 27.92 | 28.20 | 979,693 | +0.65(+2.36%) |
Mar 30, 2011 | 27.55 | 27.55 | 27.55 | 27.55 | 527,615 | -0.11(-0.42%) |
Mar 29, 2011 | 27.41 | 27.74 | 27.30 | 27.66 | 729,491 | +0.29(+1.04%) |
Mar 28, 2011 | 27.39 | 27.72 | 27.38 | 27.38 | 1,048,585 | -0.52(-1.86%) |
Mar 25, 2011 | 27.76 | 28.00 | 27.61 | 27.90 | 814,211 | +0.09(+0.32%) |
Mar 24, 2011 | 27.96 | 28.15 | 27.69 | 27.81 | 1,008,892 | -0.07(-0.25%) |
Mar 23, 2011 | 27.85 | 28.12 | 27.77 | 27.88 | 1,547,091 | +0.15(+0.54%) |
Mar 22, 2011 | 27.14 | 27.80 | 27.07 | 27.73 | 1,144,774 | +0.55(+2.02%) |
Mar 21, 2011 | 27.32 | 27.33 | 27.12 | 27.18 | 1,178,133 | +0.13(+0.48%) |
Mar 18, 2011 | 26.83 | 27.10 | 26.65 | 27.05 | 1,511,918 | +0.01(+0.04%) |
Mar 17, 2011 | 26.64 | 27.18 | 26.56 | 27.04 | 1,572,877 | +0.88(+3.36%) |
Mar 16, 2011 | 26.18 | 26.52 | 25.86 | 26.16 | 2,339,663 | +0.20(+0.77%) |
Mar 15, 2011 | 26.26 | 27.04 | 25.81 | 25.96 | 2,779,818 | -1.08(-3.99%) |
Mar 14, 2011 | 26.81 | 27.05 | 26.59 | 27.04 | 1,567,968 | +0.15(+0.58%) |
Mar 11, 2011 | 26.67 | 27.10 | 26.64 | 26.89 | 1,623,280 | -0.46(-1.70%) |
Mar 10, 2011 | 27.60 | 27.87 | 26.88 | 27.35 | 4,068,247 | -0.48(-1.72%) |
Mar 09, 2011 | 28.21 | 28.23 | 27.80 | 27.83 | 2,198,110 | -0.16(-0.57%) |
Mar 08, 2011 | 28.19 | 28.19 | 27.72 | 27.99 | 2,254,779 | -0.06(-0.21%) |
Mar 07, 2011 | 28.32 | 28.36 | 27.96 | 28.05 | 3,260,238 | +0.02(+0.09%) |
Mar 04, 2011 | 27.59 | 28.08 | 27.50 | 28.03 | 2,827,469 | +0.80(+2.94%) |
Mar 03, 2011 | 27.05 | 27.32 | 26.75 | 27.23 | 1,681,801 | -0.14(-0.53%) |
Mar 02, 2011 | 26.79 | 27.38 | 26.58 | 27.37 | 3,377,859 | +0.63(+2.36%) |
Mar 01, 2011 | 26.06 | 26.76 | 26.04 | 26.74 | 1,968,886 | +0.89(+3.44%) |
Feb 28, 2011 | 26.03 | 26.21 | 25.78 | 25.85 | 1,420,137 | -0.35(-1.34%) |
Feb 25, 2011 | 25.96 | 26.27 | 25.75 | 26.20 | 2,358,744 | +0.51(+1.99%) |
Feb 24, 2011 | 26.60 | 26.82 | 25.49 | 25.69 | 6,017,801 | -0.57(-2.17%) |
Feb 23, 2011 | 25.71 | 26.70 | 25.71 | 26.26 | 5,576,863 | +0.91(+3.59%) |
Feb 22, 2011 | 25.73 | 25.73 | 24.89 | 25.35 | 3,986,310 | +1.46(+6.11%) |
Feb 18, 2011 | 23.90 | 24.18 | 23.58 | 23.89 | 1,557,222 | +0.21(+0.89%) |
Feb 17, 2011 | 23.31 | 23.70 | 23.31 | 23.68 | 1,118,230 | +0.35(+1.50%) |
Feb 16, 2011 | 23.40 | 23.56 | 23.10 | 23.33 | 894,891 | +0.10(+0.43%) |
Feb 15, 2011 | 23.63 | 23.66 | 23.10 | 23.23 | 962,929 | -0.34(-1.44%) |
Feb 14, 2011 | 23.78 | 24.02 | 23.50 | 23.57 | 615,685 | -0.12(-0.51%) |
Feb 11, 2011 | 23.85 | 23.98 | 23.56 | 23.69 | 1,008,320 | -0.33(-1.37%) |
Feb 10, 2011 | 23.84 | 24.21 | 23.81 | 24.02 | 687,872 | +0.05(+0.21%) |
Feb 09, 2011 | 24.08 | 24.27 | 23.85 | 23.97 | 537,733 | -0.11(-0.46%) |
Feb 08, 2011 | 23.91 | 24.32 | 23.83 | 24.08 | 937,575 | -0.02(-0.08%) |
Feb 07, 2011 | 24.47 | 24.56 | 24.10 | 24.10 | 733,434 | -0.45(-1.83%) |
Feb 04, 2011 | 25.28 | 25.31 | 24.44 | 24.55 | 1,049,764 | -0.54(-2.15%) |
Feb 03, 2011 | 25.21 | 25.28 | 24.90 | 25.09 | 874,515 | -0.07(-0.28%) |
Feb 02, 2011 | 25.09 | 25.39 | 24.91 | 25.16 | 979,319 | +0.08(+0.32%) |
Feb 01, 2011 | 25.50 | 25.59 | 25.01 | 25.08 | 1,401,241 | -0.36(-1.42%) |
Jan 31, 2011 | 24.51 | 25.70 | 24.50 | 25.44 | 1,955,713 | +0.71(+2.87%) |
Jan 28, 2011 | 23.80 | 24.78 | 23.78 | 24.73 | 2,121,772 | +1.14(+4.83%) |
Jan 27, 2011 | 24.02 | 24.11 | 23.58 | 23.59 | 799,888 | -0.61(-2.52%) |
Jan 26, 2011 | 23.84 | 24.22 | 23.73 | 24.20 | 565,540 | +0.38(+1.60%) |
Jan 25, 2011 | 23.97 | 23.99 | 23.77 | 23.82 | 989,769 | -0.45(-1.85%) |
Jan 24, 2011 | 24.26 | 24.38 | 24.10 | 24.27 | 1,477,735 | -0.38(-1.54%) |
Jan 21, 2011 | 24.72 | 24.82 | 24.57 | 24.65 | 388,844 | -0.04(-0.16%) |
Jan 20, 2011 | 24.86 | 24.90 | 24.54 | 24.69 | 1,128,456 | -0.70(-2.76%) |
Jan 19, 2011 | 25.69 | 25.69 | 25.32 | 25.39 | 534,013 | -0.12(-0.47%) |
Jan 18, 2011 | 25.36 | 25.67 | 25.33 | 25.51 | 412,315 | -0.13(-0.51%) |
Jan 14, 2011 | 25.35 | 25.65 | 25.30 | 25.64 | 286,205 | +0.16(+0.63%) |
Jan 13, 2011 | 25.70 | 25.82 | 25.44 | 25.48 | 264,589 | -0.20(-0.78%) |
Jan 12, 2011 | 25.73 | 25.88 | 25.60 | 25.68 | 508,256 | +0.10(+0.39%) |
Jan 11, 2011 | 25.27 | 25.59 | 25.10 | 25.58 | 702,530 | +0.51(+2.03%) |
Jan 10, 2011 | 25.04 | 25.14 | 24.83 | 25.07 | 519,618 | +0.30(+1.21%) |
Jan 07, 2011 | 24.94 | 25.05 | 24.40 | 24.77 | 507,153 | +0.04(+0.14%) |
Jan 06, 2011 | 25.19 | 25.19 | 24.60 | 24.73 | 695,615 | -0.59(-2.31%) |
Jan 05, 2011 | 24.83 | 25.46 | 24.70 | 25.32 | 1,096,750 | +0.31(+1.24%) |
Jan 04, 2011 | 25.63 | 25.65 | 24.75 | 25.01 | 2,695,422 | -0.67(-2.61%) |