Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 36.54 | 37.12 | 35.14 | 35.62 | 1,900,781 | -0.61(-1.68%) |
Aug 30, 2011 | 36.24 | 36.65 | 35.57 | 36.22 | 1,232,766 | -0.31(-0.84%) |
Aug 29, 2011 | 35.72 | 36.57 | 35.60 | 36.53 | 1,322,222 | +1.52(+4.33%) |
Aug 26, 2011 | 33.74 | 35.35 | 33.31 | 35.02 | 1,334,442 | +0.88(+2.57%) |
Aug 25, 2011 | 34.88 | 35.50 | 33.65 | 34.14 | 1,788,434 | -0.49(-1.42%) |
Aug 24, 2011 | 32.96 | 34.80 | 32.86 | 34.63 | 2,151,808 | +1.58(+4.77%) |
Aug 23, 2011 | 31.50 | 33.08 | 31.34 | 33.05 | 1,692,873 | +1.73(+5.53%) |
Aug 22, 2011 | 31.16 | 31.91 | 30.51 | 31.32 | 1,967,055 | +1.05(+3.48%) |
Aug 19, 2011 | 30.11 | 31.05 | 30.01 | 30.27 | 2,723,530 | -0.34(-1.11%) |
Aug 18, 2011 | 31.88 | 32.23 | 30.03 | 30.61 | 4,039,240 | -2.42(-7.34%) |
Aug 17, 2011 | 34.00 | 34.75 | 31.69 | 33.03 | 2,829,978 | -0.68(-2.01%) |
Aug 16, 2011 | 34.08 | 34.42 | 32.11 | 33.71 | 3,597,258 | -0.68(-1.99%) |
Aug 15, 2011 | 32.21 | 34.55 | 31.86 | 34.39 | 3,952,692 | +2.45(+7.66%) |
Aug 12, 2011 | 34.64 | 34.81 | 31.34 | 31.94 | 9,178,672 | -7.11(-18.21%) |
Aug 11, 2011 | 36.73 | 39.86 | 36.57 | 39.06 | 2,174,985 | +2.82(+7.77%) |
Aug 10, 2011 | 36.89 | 37.92 | 35.99 | 36.24 | 1,646,446 | -1.35(-3.58%) |
Aug 09, 2011 | 39.02 | 37.66 | 35.21 | 37.59 | 1,698,739 | +2.02(+5.67%) |
Aug 08, 2011 | 39.02 | 39.19 | 34.66 | 35.57 | 2,737,699 | -4.75(-11.78%) |
Aug 05, 2011 | 41.56 | 41.90 | 38.80 | 40.32 | 2,031,342 | -1.12(-2.69%) |
Aug 04, 2011 | 43.02 | 44.25 | 41.30 | 41.43 | 3,968,666 | -0.55(-1.30%) |
Aug 03, 2011 | 42.47 | 42.82 | 41.24 | 41.98 | 2,027,767 | -0.35(-0.82%) |
Aug 02, 2011 | 42.76 | 44.03 | 42.30 | 42.33 | 1,163,777 | -1.25(-2.86%) |
Aug 01, 2011 | 43.96 | 44.31 | 42.78 | 43.57 | 765,951 | +0.28(+0.64%) |
Jul 29, 2011 | 43.10 | 43.83 | 42.50 | 43.30 | 1,114,849 | -0.08(-0.18%) |
Jul 28, 2011 | 43.67 | 44.27 | 43.27 | 43.37 | 860,671 | -0.23(-0.53%) |
Jul 27, 2011 | 44.65 | 45.00 | 43.35 | 43.60 | 1,151,314 | -1.33(-2.96%) |
Jul 26, 2011 | 45.36 | 45.43 | 44.56 | 44.94 | 681,729 | -0.48(-1.05%) |
Jul 25, 2011 | 45.71 | 45.86 | 45.33 | 45.41 | 593,878 | -0.88(-1.90%) |
Jul 22, 2011 | 46.41 | 46.44 | 46.26 | 46.29 | 643,242 | +0.29(+0.64%) |
Jul 21, 2011 | 46.15 | 46.82 | 45.85 | 46.00 | 752,753 | +0.20(+0.44%) |
Jul 20, 2011 | 46.61 | 47.01 | 45.48 | 45.80 | 550,915 | -0.59(-1.28%) |
Jul 19, 2011 | 45.47 | 46.58 | 45.47 | 46.39 | 877,915 | +1.13(+2.50%) |
Jul 18, 2011 | 45.44 | 45.52 | 44.90 | 45.26 | 674,442 | -0.49(-1.08%) |
Jul 15, 2011 | 45.73 | 45.98 | 45.11 | 45.75 | 804,053 | +0.15(+0.32%) |
Jul 14, 2011 | 45.41 | 46.65 | 45.30 | 45.60 | 2,079,364 | +0.21(+0.46%) |
Jul 13, 2011 | 44.21 | 46.10 | 44.21 | 45.40 | 1,793,766 | +1.48(+3.36%) |
Jul 12, 2011 | 43.74 | 44.95 | 43.63 | 43.92 | 1,836,190 | +0.26(+0.60%) |
Jul 11, 2011 | 44.83 | 44.83 | 43.46 | 43.66 | 1,165,015 | -1.54(-3.41%) |
Jul 08, 2011 | 45.25 | 45.94 | 44.08 | 45.20 | 1,856,043 | -0.66(-1.44%) |
Jul 07, 2011 | 42.89 | 46.28 | 42.60 | 45.86 | 4,291,986 | +3.96(+9.46%) |
Jul 06, 2011 | 41.17 | 41.92 | 40.96 | 41.90 | 1,439,063 | +0.29(+0.70%) |
Jul 05, 2011 | 41.04 | 41.68 | 40.30 | 41.60 | 1,174,737 | +0.57(+1.39%) |
Jul 01, 2011 | 40.29 | 41.16 | 39.96 | 41.03 | 931,038 | +0.91(+2.26%) |
Jun 30, 2011 | 39.59 | 40.43 | 39.42 | 40.13 | 781,912 | +0.69(+1.76%) |
Jun 29, 2011 | 40.28 | 40.46 | 39.30 | 39.43 | 913,753 | -0.56(-1.40%) |
Jun 28, 2011 | 39.82 | 40.53 | 39.55 | 39.99 | 762,856 | +0.28(+0.72%) |
Jun 27, 2011 | 39.13 | 39.99 | 38.99 | 39.71 | 876,692 | +0.74(+1.89%) |
Jun 24, 2011 | 40.12 | 40.39 | 38.71 | 38.97 | 5,210,525 | -1.17(-2.91%) |
Jun 23, 2011 | 39.22 | 40.21 | 38.98 | 40.14 | 1,097,910 | +0.48(+1.20%) |
Jun 22, 2011 | 40.16 | 40.86 | 39.61 | 39.66 | 876,649 | -0.86(-2.12%) |
Jun 21, 2011 | 39.79 | 40.83 | 39.50 | 40.52 | 1,328,045 | +1.08(+2.73%) |
Jun 20, 2011 | 39.77 | 39.77 | 39.24 | 39.45 | 1,230,958 | +0.99(+2.58%) |
Jun 17, 2011 | 38.44 | 39.14 | 38.03 | 38.46 | 1,393,685 | +0.31(+0.81%) |
Jun 16, 2011 | 38.01 | 38.83 | 37.73 | 38.15 | 1,157,998 | +0.04(+0.10%) |
Jun 15, 2011 | 38.26 | 38.73 | 37.69 | 38.11 | 809,725 | -0.58(-1.51%) |
Jun 14, 2011 | 38.00 | 39.29 | 37.90 | 38.69 | 1,285,783 | +1.01(+2.67%) |
Jun 13, 2011 | 37.89 | 38.27 | 37.46 | 37.69 | 871,921 | -0.16(-0.43%) |
Jun 10, 2011 | 38.84 | 38.90 | 37.62 | 37.85 | 1,081,068 | -1.11(-2.86%) |
Jun 09, 2011 | 38.97 | 39.69 | 38.64 | 38.96 | 854,826 | +0.08(+0.22%) |
Jun 08, 2011 | 39.39 | 39.43 | 38.53 | 38.88 | 1,416,880 | -0.52(-1.31%) |
Jun 07, 2011 | 40.40 | 41.01 | 39.38 | 39.39 | 2,145,897 | -0.75(-1.88%) |
Jun 06, 2011 | 41.70 | 42.12 | 40.10 | 40.15 | 1,106,118 | -1.54(-3.69%) |
Jun 03, 2011 | 41.97 | 42.89 | 41.60 | 41.69 | 1,071,464 | +0.73(+1.78%) |
May 24, 2011 | 40.74 | 41.35 | 40.42 | 40.96 | 1,259,106 | +0.25(+0.60%) |
May 23, 2011 | 40.52 | 41.12 | 40.07 | 40.71 | 1,043,878 | -0.24(-0.58%) |
May 20, 2011 | 41.15 | 41.36 | 39.96 | 40.95 | 1,544,357 | -0.32(-0.78%) |
May 19, 2011 | 41.64 | 41.84 | 40.86 | 41.27 | 759,129 | -0.19(-0.46%) |
May 18, 2011 | 40.69 | 41.56 | 40.32 | 41.46 | 1,296,894 | +0.75(+1.83%) |
May 17, 2011 | 41.93 | 42.52 | 40.55 | 40.72 | 2,629,376 | -1.67(-3.94%) |
May 16, 2011 | 42.49 | 43.25 | 42.15 | 42.39 | 3,406,072 | -0.67(-1.55%) |
May 13, 2011 | 42.29 | 43.64 | 41.93 | 43.05 | 7,177,740 | +5.70(+15.25%) |
May 12, 2011 | 36.67 | 37.59 | 36.15 | 37.36 | 1,191,718 | +0.60(+1.63%) |
May 11, 2011 | 37.63 | 37.67 | 36.42 | 36.76 | 759,552 | -0.57(-1.52%) |
May 10, 2011 | 37.17 | 37.48 | 36.87 | 37.33 | 982,779 | +0.33(+0.89%) |
May 09, 2011 | 37.03 | 37.23 | 36.59 | 37.00 | 504,145 | -0.02(-0.04%) |
May 06, 2011 | 37.40 | 37.59 | 36.67 | 37.01 | 809,888 | -0.05(-0.15%) |
May 05, 2011 | 36.38 | 37.98 | 36.38 | 37.06 | 2,629,472 | +1.42(+3.99%) |
May 04, 2011 | 35.67 | 35.88 | 34.80 | 35.64 | 936,244 | -0.07(-0.19%) |
May 03, 2011 | 36.17 | 36.19 | 35.34 | 35.71 | 1,058,171 | -0.45(-1.25%) |
May 02, 2011 | 36.19 | 36.22 | 36.10 | 36.17 | 1,129,692 | -0.75(-2.04%) |
Apr 29, 2011 | 37.11 | 37.29 | 36.65 | 36.92 | 1,316,427 | -0.14(-0.37%) |
Apr 28, 2011 | 37.11 | 37.26 | 36.83 | 37.06 | 1,130,206 | -0.16(-0.43%) |
Apr 27, 2011 | 36.29 | 37.34 | 36.25 | 37.22 | 1,223,585 | +0.94(+2.59%) |
Apr 26, 2011 | 35.25 | 36.40 | 35.03 | 36.28 | 1,631,578 | +1.06(+3.01%) |
Apr 25, 2011 | 34.78 | 35.37 | 34.45 | 35.22 | 900,154 | -0.10(-0.28%) |
Apr 21, 2011 | 35.24 | 35.44 | 34.67 | 35.32 | 729,507 | +0.26(+0.75%) |
Apr 20, 2011 | 34.89 | 35.34 | 34.60 | 35.06 | 1,313,947 | +0.60(+1.74%) |
Apr 19, 2011 | 34.17 | 34.67 | 34.03 | 34.46 | 972,758 | +0.35(+1.01%) |
Apr 18, 2011 | 34.44 | 34.53 | 33.64 | 34.11 | 848,852 | -0.72(-2.07%) |
Apr 15, 2011 | 33.60 | 35.47 | 33.49 | 34.84 | 2,335,345 | +1.23(+3.66%) |
Apr 14, 2011 | 32.77 | 33.70 | 32.18 | 33.61 | 2,183,614 | +0.58(+1.77%) |
Apr 13, 2011 | 32.83 | 33.37 | 32.66 | 33.02 | 2,466,257 | +0.33(+1.01%) |
Apr 12, 2011 | 32.83 | 33.74 | 32.56 | 32.69 | 1,154,247 | -0.14(-0.42%) |
Apr 11, 2011 | 32.71 | 33.09 | 32.51 | 32.83 | 1,335,800 | +0.06(+0.19%) |
Apr 08, 2011 | 32.79 | 33.01 | 32.43 | 32.77 | 1,230,444 | +0.04(+0.12%) |
Apr 07, 2011 | 32.86 | 33.46 | 32.28 | 32.73 | 1,205,095 | -0.18(-0.54%) |
Apr 06, 2011 | 31.96 | 33.31 | 31.92 | 32.91 | 2,390,835 | +1.13(+3.56%) |
Apr 05, 2011 | 30.75 | 31.97 | 30.47 | 31.78 | 1,086,566 | +0.94(+3.04%) |
Apr 04, 2011 | 31.32 | 31.47 | 30.61 | 30.84 | 1,160,649 | -0.28(-0.89%) |
Apr 01, 2011 | 31.08 | 31.48 | 30.65 | 31.11 | 954,449 | +0.27(+0.87%) |
Mar 31, 2011 | 31.04 | 31.04 | 30.38 | 30.85 | 837,483 | -0.24(-0.77%) |
Mar 30, 2011 | 31.08 | 31.08 | 31.08 | 31.08 | 1,119,444 | +1.31(+4.39%) |
Mar 29, 2011 | 29.55 | 29.89 | 29.12 | 29.78 | 1,024,499 | +0.16(+0.55%) |
Mar 28, 2011 | 30.46 | 30.52 | 29.59 | 29.61 | 1,620,069 | -0.88(-2.87%) |
Mar 25, 2011 | 30.35 | 30.74 | 29.90 | 30.49 | 916,117 | +0.23(+0.76%) |
Mar 24, 2011 | 30.20 | 30.45 | 29.68 | 30.26 | 1,180,128 | +0.23(+0.77%) |
Mar 23, 2011 | 30.38 | 30.38 | 29.57 | 30.03 | 1,740,165 | -0.43(-1.41%) |
Mar 22, 2011 | 30.87 | 31.05 | 30.31 | 30.46 | 1,692,649 | -0.35(-1.12%) |
Mar 21, 2011 | 30.67 | 30.86 | 30.62 | 30.81 | 2,020,705 | +0.65(+2.14%) |
Mar 18, 2011 | 31.37 | 31.41 | 30.15 | 30.16 | 3,507,095 | -0.87(-2.80%) |
Mar 17, 2011 | 31.51 | 31.70 | 30.91 | 31.03 | 1,370,556 | -0.15(-0.47%) |
Mar 16, 2011 | 31.09 | 31.47 | 30.71 | 31.17 | 1,468,766 | +0.08(+0.25%) |
Mar 15, 2011 | 31.05 | 31.34 | 30.88 | 31.10 | 1,234,551 | -0.18(-0.56%) |
Mar 14, 2011 | 31.80 | 31.94 | 31.00 | 31.27 | 1,271,517 | -0.77(-2.40%) |
Mar 11, 2011 | 31.37 | 32.28 | 31.15 | 32.04 | 1,359,530 | +0.57(+1.81%) |
Mar 10, 2011 | 31.90 | 32.00 | 31.13 | 31.47 | 1,571,065 | -0.56(-1.75%) |
Mar 09, 2011 | 31.52 | 32.26 | 31.07 | 32.03 | 2,301,818 | +0.52(+1.66%) |
Mar 08, 2011 | 30.24 | 31.68 | 30.07 | 31.51 | 1,760,622 | +1.13(+3.72%) |
Mar 07, 2011 | 30.52 | 31.03 | 30.21 | 30.38 | 1,724,593 | -0.22(-0.73%) |
Mar 04, 2011 | 30.41 | 30.93 | 30.33 | 30.61 | 2,394,403 | +0.38(+1.27%) |
Mar 03, 2011 | 30.28 | 30.94 | 29.76 | 30.22 | 4,981,920 | -2.05(-6.35%) |
Mar 02, 2011 | 32.10 | 32.64 | 31.87 | 32.27 | 1,840,459 | +0.27(+0.84%) |
Mar 01, 2011 | 32.53 | 32.88 | 31.77 | 32.00 | 1,638,727 | -0.51(-1.58%) |
Feb 28, 2011 | 32.42 | 32.62 | 31.90 | 32.52 | 1,979,117 | +0.29(+0.91%) |
Feb 25, 2011 | 32.60 | 33.02 | 32.05 | 32.23 | 1,778,794 | -0.34(-1.04%) |
Feb 24, 2011 | 31.97 | 32.71 | 31.90 | 32.56 | 2,308,885 | +0.63(+1.97%) |
Feb 23, 2011 | 32.53 | 33.02 | 30.98 | 31.93 | 3,415,065 | +0.87(+2.79%) |
Feb 22, 2011 | 31.90 | 31.93 | 30.74 | 31.07 | 1,258,396 | -1.17(-3.62%) |
Feb 18, 2011 | 32.89 | 32.91 | 31.95 | 32.23 | 600,009 | -0.51(-1.55%) |
Feb 17, 2011 | 32.26 | 33.22 | 32.23 | 32.74 | 685,789 | +0.35(+1.07%) |
Feb 16, 2011 | 31.86 | 32.64 | 31.78 | 32.40 | 554,816 | +0.72(+2.28%) |
Feb 15, 2011 | 32.03 | 32.15 | 31.56 | 31.67 | 599,427 | -0.31(-0.96%) |
Feb 14, 2011 | 32.45 | 32.67 | 31.92 | 31.98 | 1,141,161 | -0.34(-1.05%) |
Feb 11, 2011 | 31.63 | 32.81 | 31.51 | 32.32 | 1,261,420 | +0.56(+1.77%) |
Feb 10, 2011 | 31.55 | 32.23 | 31.42 | 31.76 | 1,206,116 | -0.05(-0.17%) |
Feb 09, 2011 | 32.29 | 32.65 | 31.80 | 31.81 | 994,979 | -0.48(-1.47%) |
Feb 08, 2011 | 31.22 | 32.45 | 31.10 | 32.29 | 1,731,134 | +1.22(+3.93%) |
Feb 07, 2011 | 30.72 | 31.49 | 30.54 | 31.07 | 1,051,432 | +0.27(+0.87%) |
Feb 04, 2011 | 31.03 | 31.23 | 30.60 | 30.80 | 1,255,688 | -0.41(-1.30%) |
Feb 03, 2011 | 30.85 | 31.93 | 30.85 | 31.20 | 1,784,090 | +1.54(+5.20%) |
Feb 02, 2011 | 30.48 | 30.62 | 29.49 | 29.66 | 1,126,099 | -1.03(-3.35%) |
Feb 01, 2011 | 30.84 | 30.92 | 30.28 | 30.69 | 821,062 | +0.18(+0.60%) |
Jan 31, 2011 | 30.95 | 30.95 | 30.33 | 30.51 | 1,350,198 | -0.38(-1.22%) |
Jan 28, 2011 | 31.83 | 32.15 | 30.76 | 30.88 | 1,444,168 | -1.07(-3.34%) |
Jan 27, 2011 | 31.04 | 32.03 | 30.82 | 31.95 | 1,174,510 | +0.94(+3.02%) |
Jan 26, 2011 | 30.73 | 31.10 | 30.44 | 31.01 | 957,498 | +0.38(+1.25%) |
Jan 25, 2011 | 31.14 | 31.39 | 30.09 | 30.63 | 1,973,133 | -0.76(-2.42%) |
Jan 24, 2011 | 31.49 | 31.54 | 30.87 | 31.39 | 2,582,573 | +0.11(+0.34%) |
Jan 21, 2011 | 32.59 | 32.59 | 31.22 | 31.28 | 3,624,672 | -0.94(-2.93%) |
Jan 20, 2011 | 30.77 | 34.18 | 30.77 | 32.23 | 10,250,247 | +3.39(+11.77%) |
Jan 19, 2011 | 29.99 | 30.02 | 28.79 | 28.83 | 1,614,202 | -1.18(-3.92%) |
Jan 18, 2011 | 30.83 | 30.87 | 29.80 | 30.01 | 1,715,710 | -0.78(-2.54%) |
Jan 14, 2011 | 30.26 | 30.89 | 30.15 | 30.79 | 907,156 | +0.42(+1.39%) |
Jan 13, 2011 | 30.28 | 30.53 | 29.88 | 30.37 | 968,383 | +0.12(+0.38%) |
Jan 12, 2011 | 30.62 | 30.68 | 30.06 | 30.25 | 950,058 | -0.12(-0.40%) |
Jan 11, 2011 | 30.62 | 30.63 | 30.03 | 30.38 | 1,344,521 | -0.05(-0.18%) |
Jan 10, 2011 | 30.28 | 30.61 | 29.80 | 30.43 | 1,782,656 | -0.06(-0.20%) |
Jan 07, 2011 | 30.43 | 30.57 | 29.71 | 30.49 | 1,977,168 | +0.05(+0.18%) |
Jan 06, 2011 | 29.49 | 30.86 | 29.45 | 30.44 | 1,863,691 | +1.40(+4.81%) |
Jan 05, 2011 | 28.77 | 29.55 | 28.74 | 29.04 | 970,861 | +0.10(+0.35%) |
Jan 04, 2011 | 29.94 | 30.15 | 28.42 | 28.94 | 1,379,272 | -0.88(-2.96%) |
Jan 03, 2011 | 29.53 | 30.24 | 29.39 | 29.82 | 1,231,146 | +0.68(+2.35%) |
Dec 31, 2010 | 29.49 | 29.65 | 29.05 | 29.14 | 767,437 | -0.38(-1.28%) |
Dec 30, 2010 | 29.48 | 30.03 | 29.48 | 29.52 | 678,887 | +0.06(+0.21%) |
Dec 29, 2010 | 29.35 | 29.61 | 29.06 | 29.45 | 2,064,449 | +0.31(+1.08%) |
Dec 28, 2010 | 29.59 | 29.61 | 29.09 | 29.14 | 1,356,383 | -0.28(-0.96%) |
Dec 27, 2010 | 29.15 | 29.64 | 28.77 | 29.42 | 616,330 | -0.04(-0.13%) |
Dec 23, 2010 | 29.28 | 29.61 | 28.94 | 29.46 | 742,678 | +0.20(+0.68%) |
Dec 22, 2010 | 29.54 | 29.71 | 29.06 | 29.26 | 1,156,931 | -0.31(-1.04%) |
Dec 21, 2010 | 28.72 | 29.61 | 28.62 | 29.57 | 1,634,137 | +0.87(+3.02%) |
Dec 20, 2010 | 28.90 | 28.90 | 28.27 | 28.70 | 1,796,779 | +0.05(+0.19%) |
Dec 17, 2010 | 28.62 | 29.00 | 28.34 | 28.65 | 2,109,989 | -0.01(-0.03%) |
Dec 16, 2010 | 27.75 | 28.84 | 27.54 | 28.66 | 1,567,531 | +1.07(+3.87%) |
Dec 15, 2010 | 27.57 | 27.98 | 27.32 | 27.59 | 1,131,781 | +0.07(+0.25%) |
Dec 14, 2010 | 27.70 | 27.77 | 27.31 | 27.52 | 1,122,910 | -0.22(-0.80%) |
Dec 13, 2010 | 28.00 | 28.27 | 27.64 | 27.74 | 1,013,980 | -0.18(-0.63%) |
Dec 10, 2010 | 27.73 | 28.00 | 27.55 | 27.92 | 731,538 | +0.28(+1.03%) |
Dec 09, 2010 | 27.64 | 28.00 | 27.42 | 27.64 | 1,261,489 | -0.02(-0.08%) |
Dec 08, 2010 | 27.14 | 27.90 | 26.98 | 27.66 | 1,199,709 | +0.52(+1.92%) |
Dec 07, 2010 | 27.68 | 27.73 | 27.04 | 27.14 | 1,203,983 | -0.08(-0.31%) |
Dec 06, 2010 | 26.43 | 27.37 | 26.43 | 27.22 | 1,634,309 | +0.55(+2.07%) |
Dec 03, 2010 | 26.23 | 26.73 | 26.07 | 26.67 | 1,598,766 | +0.18(+0.70%) |
Dec 02, 2010 | 25.33 | 26.49 | 25.33 | 26.48 | 4,003,090 | +1.89(+7.67%) |
Dec 01, 2010 | 24.34 | 24.76 | 24.34 | 24.60 | 945,519 | +0.68(+2.82%) |
Nov 30, 2010 | 23.53 | 24.06 | 23.42 | 23.92 | 1,323,824 | +0.12(+0.52%) |
Nov 29, 2010 | 24.41 | 24.54 | 23.75 | 23.80 | 1,377,315 | -0.71(-2.91%) |
Nov 26, 2010 | 24.93 | 24.93 | 24.50 | 24.51 | 405,895 | -0.59(-2.35%) |
Nov 24, 2010 | 24.83 | 25.10 | 25.10 | 25.10 | 880,345 | +0.37(+1.49%) |
Nov 23, 2010 | 24.20 | 25.10 | 24.13 | 24.73 | 1,824,783 | +0.26(+1.07%) |
Nov 22, 2010 | 24.57 | 24.68 | 24.10 | 24.47 | 1,987,971 | +0.05(+0.19%) |
Nov 19, 2010 | 24.08 | 24.55 | 24.06 | 24.43 | 1,852,102 | +0.25(+1.05%) |
Nov 18, 2010 | 24.57 | 24.57 | 24.09 | 24.17 | 1,031,705 | +0.13(+0.54%) |
Nov 17, 2010 | 23.09 | 24.17 | 23.05 | 24.04 | 1,310,801 | +1.25(+5.49%) |
Nov 16, 2010 | 23.09 | 23.66 | 22.49 | 22.79 | 1,133,764 | -0.58(-2.49%) |
Nov 15, 2010 | 23.85 | 24.27 | 23.24 | 23.38 | 1,760,799 | -0.27(-1.14%) |
Nov 12, 2010 | 24.51 | 24.95 | 23.48 | 23.65 | 5,177,451 | +2.09(+9.72%) |
Nov 11, 2010 | 21.75 | 22.04 | 21.50 | 21.55 | 919,911 | -0.38(-1.75%) |
Nov 10, 2010 | 21.66 | 21.98 | 21.48 | 21.93 | 682,632 | +0.32(+1.49%) |
Nov 09, 2010 | 21.83 | 21.87 | 21.48 | 21.61 | 842,470 | -0.18(-0.81%) |
Nov 08, 2010 | 21.70 | 22.08 | 21.48 | 21.79 | 666,259 | -0.05(-0.21%) |
Nov 05, 2010 | 21.21 | 22.08 | 21.19 | 21.83 | 892,804 | +0.72(+3.42%) |
Nov 04, 2010 | 20.34 | 21.20 | 20.10 | 21.11 | 1,047,114 | +1.14(+5.68%) |
Nov 03, 2010 | 19.72 | 20.09 | 19.61 | 19.98 | 899,677 | +0.32(+1.64%) |
Nov 02, 2010 | 19.83 | 19.98 | 19.47 | 19.66 | 929,908 | +0.11(+0.55%) |
Nov 01, 2010 | 19.61 | 19.78 | 19.42 | 19.55 | 956,464 | -0.02(-0.12%) |
Oct 29, 2010 | 19.86 | 20.02 | 19.56 | 19.57 | 1,094,137 | -0.32(-1.62%) |
Oct 28, 2010 | 20.48 | 20.68 | 19.63 | 19.89 | 1,006,219 | -0.40(-1.97%) |
Oct 27, 2010 | 20.91 | 20.91 | 19.99 | 20.29 | 1,125,482 | -0.68(-3.26%) |
Oct 25, 2010 | 20.43 | 21.08 | 20.38 | 20.98 | 825,016 | +0.71(+3.52%) |
Oct 22, 2010 | 20.28 | 20.39 | 20.09 | 20.26 | 524,280 | +0.04(+0.19%) |
Oct 21, 2010 | 20.56 | 20.86 | 20.02 | 20.22 | 658,305 | -0.22(-1.09%) |
Oct 20, 2010 | 20.42 | 20.71 | 20.36 | 20.45 | 622,347 | +0.12(+0.60%) |
Oct 19, 2010 | 20.53 | 20.81 | 20.06 | 20.32 | 848,846 | -0.54(-2.61%) |
Oct 18, 2010 | 20.57 | 21.16 | 20.43 | 20.87 | 796,401 | +0.41(+2.03%) |
Oct 15, 2010 | 20.60 | 20.75 | 20.25 | 20.45 | 843,188 | +0.08(+0.38%) |
Oct 14, 2010 | 20.58 | 20.65 | 20.09 | 20.38 | 898,655 | -0.18(-0.86%) |
Oct 13, 2010 | 20.42 | 20.92 | 20.30 | 20.55 | 837,268 | +0.25(+1.25%) |
Oct 12, 2010 | 20.75 | 20.75 | 20.14 | 20.30 | 1,025,204 | -0.51(-2.43%) |
Oct 11, 2010 | 21.27 | 21.32 | 20.75 | 20.81 | 1,126,078 | -0.40(-1.88%) |
Oct 08, 2010 | 21.21 | 21.27 | 19.69 | 21.21 | 3,465,181 | +1.53(+7.76%) |
Oct 07, 2010 | 18.65 | 19.85 | 18.33 | 19.68 | 1,118 | +1.36(+7.41%) |
Oct 06, 2010 | 18.31 | 18.42 | 18.17 | 18.32 | 811,218 | -0.06(-0.33%) |
Oct 05, 2010 | 18.31 | 18.42 | 18.09 | 18.38 | 502,543 | +0.32(+1.78%) |
Oct 04, 2010 | 18.32 | 18.39 | 17.88 | 18.06 | 646,109 | -0.35(-1.88%) |
Oct 01, 2010 | 18.41 | 18.61 | 18.27 | 18.41 | 772,892 | +0.27(+1.47%) |
Sep 30, 2010 | 18.13 | 18.47 | 17.80 | 18.14 | 32,138 | -0.09(-0.49%) |
Sep 29, 2010 | 18.25 | 18.37 | 18.06 | 18.23 | 861,237 | -0.09(-0.50%) |
Sep 28, 2010 | 18.21 | 18.34 | 17.83 | 18.32 | 527 | +0.14(+0.76%) |
Sep 27, 2010 | 18.27 | 18.46 | 18.08 | 18.18 | 717,806 | -0.10(-0.54%) |
Sep 24, 2010 | 18.20 | 18.34 | 17.98 | 18.28 | 744,578 | +0.45(+2.53%) |
Sep 23, 2010 | 17.83 | 18.24 | 17.62 | 17.83 | 61,470 | -0.16(-0.89%) |
Sep 22, 2010 | 18.12 | 18.39 | 17.72 | 17.99 | 919,591 | -0.25(-1.34%) |
Sep 21, 2010 | 18.48 | 18.49 | 18.04 | 18.24 | 1,123,852 | -0.25(-1.37%) |
Sep 20, 2010 | 18.39 | 18.71 | 18.13 | 18.49 | 1,057,749 | +0.28(+1.56%) |
Sep 17, 2010 | 18.21 | 18.53 | 17.96 | 18.21 | 837,667 | -0.17(-0.92%) |
Sep 15, 2010 | 18.26 | 18.45 | 18.00 | 18.37 | 722,330 | +0.05(+0.29%) |
Sep 14, 2010 | 18.01 | 18.51 | 18.01 | 18.32 | 1,226,539 | +0.29(+1.61%) |
Sep 13, 2010 | 18.28 | 18.54 | 17.96 | 18.03 | 1,119,262 | +0.01(+0.04%) |
Sep 10, 2010 | 17.83 | 18.18 | 17.69 | 18.02 | 799,856 | +0.21(+1.16%) |
Sep 09, 2010 | 18.17 | 18.32 | 17.61 | 17.82 | 691,473 | +0.03(+0.17%) |
Sep 08, 2010 | 17.76 | 18.00 | 17.70 | 17.78 | 846,634 | +0.11(+0.65%) |
Sep 07, 2010 | 17.90 | 17.94 | 17.61 | 17.67 | 1,783 | -0.33(-1.83%) |
Sep 03, 2010 | 18.18 | 18.21 | 17.74 | 18.00 | 1,312,875 | +0.10(+0.56%) |
Sep 02, 2010 | 17.46 | 17.91 | 17.38 | 17.90 | 1,397 | +0.60(+3.45%) |