Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 17.63 | 17.95 | 17.43 | 17.70 | 1,961,860 | +0.16(+0.91%) |
Aug 30, 2011 | 17.24 | 17.65 | 17.13 | 17.54 | 1,545,122 | +0.19(+1.10%) |
Aug 29, 2011 | 17.24 | 17.37 | 17.13 | 17.35 | 1,886,838 | +0.36(+2.11%) |
Aug 26, 2011 | 16.76 | 17.02 | 16.22 | 16.99 | 4,240,288 | +0.01(+0.04%) |
Aug 25, 2011 | 17.08 | 17.23 | 16.81 | 16.99 | 4,061,900 | +0.07(+0.41%) |
Aug 24, 2011 | 16.64 | 16.98 | 16.47 | 16.92 | 2,538,805 | +0.31(+1.88%) |
Aug 23, 2011 | 16.09 | 16.61 | 16.00 | 16.60 | 3,568,499 | +0.77(+4.86%) |
Aug 22, 2011 | 16.35 | 16.38 | 15.80 | 15.84 | 2,757,156 | +0.05(+0.29%) |
Aug 19, 2011 | 16.12 | 16.61 | 15.76 | 15.79 | 3,437,855 | -0.61(-3.72%) |
Aug 18, 2011 | 16.83 | 16.91 | 16.29 | 16.40 | 3,526,319 | -0.82(-4.74%) |
Aug 17, 2011 | 17.47 | 17.76 | 17.16 | 17.21 | 1,803,647 | -0.11(-0.62%) |
Aug 16, 2011 | 17.98 | 18.04 | 17.18 | 17.32 | 3,503,853 | -0.85(-4.69%) |
Aug 15, 2011 | 17.48 | 18.17 | 17.44 | 18.17 | 2,567,914 | +0.93(+5.39%) |
Aug 12, 2011 | 17.50 | 17.52 | 17.12 | 17.24 | 2,672,586 | +0.01(+0.04%) |
Aug 11, 2011 | 16.60 | 17.41 | 16.35 | 17.24 | 5,027,911 | +0.73(+4.43%) |
Aug 10, 2011 | 16.62 | 17.09 | 15.77 | 16.51 | 8,473,844 | -0.36(-2.12%) |
Aug 09, 2011 | 17.94 | 17.41 | 15.65 | 16.86 | 11,401,671 | -0.25(-1.47%) |
Aug 08, 2011 | 17.94 | 17.94 | 16.83 | 17.12 | 9,410,657 | -1.38(-7.45%) |
Aug 05, 2011 | 17.90 | 18.82 | 17.69 | 18.49 | 6,217,748 | +0.03(+0.17%) |
Aug 04, 2011 | 18.75 | 18.95 | 18.39 | 18.46 | 4,457,100 | -0.98(-5.02%) |
Aug 03, 2011 | 19.51 | 19.56 | 18.79 | 19.44 | 2,731,661 | -0.11(-0.58%) |
Aug 02, 2011 | 19.94 | 20.29 | 19.51 | 19.55 | 2,570,524 | -0.61(-3.02%) |
Aug 01, 2011 | 20.68 | 20.74 | 19.92 | 20.16 | 1,700,373 | -0.07(-0.34%) |
Jul 29, 2011 | 20.02 | 20.49 | 19.96 | 20.23 | 2,515,726 | -0.48(-2.32%) |
Jul 28, 2011 | 20.62 | 21.13 | 20.39 | 20.71 | 2,097,890 | -0.03(-0.15%) |
Jul 27, 2011 | 21.57 | 21.62 | 20.66 | 20.74 | 3,364,318 | -0.88(-4.05%) |
Jul 26, 2011 | 21.16 | 21.85 | 20.80 | 21.62 | 4,596,665 | +0.38(+1.79%) |
Jul 25, 2011 | 20.67 | 21.62 | 20.50 | 21.24 | 4,657,909 | +0.41(+1.98%) |
Jul 22, 2011 | 20.56 | 20.87 | 20.56 | 20.82 | 2,685,530 | +0.27(+1.30%) |
Jul 21, 2011 | 19.99 | 20.60 | 19.95 | 20.56 | 2,556,307 | +0.63(+3.17%) |
Jul 20, 2011 | 20.02 | 20.03 | 19.82 | 19.93 | 1,320,930 | +0.03(+0.15%) |
Jul 19, 2011 | 19.70 | 19.93 | 19.65 | 19.90 | 2,077,160 | +0.46(+2.39%) |
Jul 18, 2011 | 19.27 | 19.52 | 18.97 | 19.43 | 2,136,420 | +0.13(+0.67%) |
Jul 15, 2011 | 19.35 | 19.48 | 19.08 | 19.30 | 1,682,040 | +0.10(+0.52%) |
Jul 14, 2011 | 19.77 | 19.90 | 19.14 | 19.20 | 2,265,259 | -0.42(-2.13%) |
Jul 13, 2011 | 19.35 | 19.97 | 19.34 | 19.62 | 2,657,714 | +0.42(+2.18%) |
Jul 12, 2011 | 19.32 | 19.58 | 19.08 | 19.20 | 2,605,706 | -0.23(-1.18%) |
Jul 11, 2011 | 20.07 | 20.16 | 19.35 | 19.43 | 2,732,860 | -0.73(-3.63%) |
Jul 08, 2011 | 20.10 | 20.22 | 19.83 | 20.16 | 2,031,313 | -0.08(-0.41%) |
Jul 07, 2011 | 20.38 | 20.47 | 19.98 | 20.25 | 1,973,703 | +0.01(+0.04%) |
Jul 06, 2011 | 20.11 | 20.29 | 19.93 | 20.24 | 2,151,782 | +0.12(+0.61%) |
Jul 05, 2011 | 20.60 | 20.60 | 19.86 | 20.12 | 3,681,599 | -0.08(-0.38%) |
Jul 01, 2011 | 20.21 | 20.26 | 19.86 | 20.19 | 1,772,964 | +0.12(+0.61%) |
Jun 30, 2011 | 19.77 | 20.12 | 19.61 | 20.07 | 2,969,959 | +0.39(+1.97%) |
Jun 29, 2011 | 19.50 | 19.80 | 19.23 | 19.68 | 3,071,701 | +0.41(+2.13%) |
Jun 28, 2011 | 18.94 | 19.27 | 18.87 | 19.27 | 2,398,049 | +0.48(+2.56%) |
Jun 27, 2011 | 18.81 | 18.85 | 18.53 | 18.79 | 2,795,307 | +0.05(+0.24%) |
Jun 24, 2011 | 18.81 | 18.98 | 18.65 | 18.74 | 4,661,788 | +0.08(+0.40%) |
Jun 23, 2011 | 18.23 | 18.72 | 18.04 | 18.67 | 5,425,115 | +0.23(+1.27%) |
Jun 22, 2011 | 18.54 | 18.65 | 18.16 | 18.43 | 5,456,852 | -0.19(-1.01%) |
Jun 21, 2011 | 17.63 | 18.68 | 17.55 | 18.62 | 5,134,808 | +1.10(+6.25%) |
Jun 20, 2011 | 17.53 | 17.56 | 17.50 | 17.53 | 6,246,287 | -0.46(-2.56%) |
Jun 17, 2011 | 18.51 | 18.77 | 17.82 | 17.99 | 6,204,782 | -0.40(-2.18%) |
Jun 16, 2011 | 18.54 | 18.67 | 18.22 | 18.39 | 3,425,818 | -0.23(-1.26%) |
Jun 15, 2011 | 18.63 | 19.11 | 18.56 | 18.62 | 3,651,003 | -0.42(-2.18%) |
Jun 14, 2011 | 19.15 | 19.30 | 18.74 | 19.04 | 5,749,522 | -0.01(-0.04%) |
Jun 13, 2011 | 19.58 | 19.75 | 18.64 | 19.05 | 4,887,635 | -0.62(-3.15%) |
Jun 10, 2011 | 19.87 | 20.02 | 19.60 | 19.67 | 2,571,083 | -0.42(-2.07%) |
Jun 09, 2011 | 19.94 | 20.25 | 19.78 | 20.08 | 4,244,381 | +0.11(+0.57%) |
Jun 08, 2011 | 20.34 | 20.48 | 19.60 | 19.97 | 5,521,663 | -0.54(-2.65%) |
Jun 07, 2011 | 20.62 | 20.87 | 20.44 | 20.51 | 2,063,314 | -0.02(-0.11%) |
Jun 06, 2011 | 21.20 | 21.36 | 20.41 | 20.54 | 2,505,066 | -0.73(-3.45%) |
Jun 03, 2011 | 21.35 | 21.68 | 21.09 | 21.27 | 2,474,054 | +0.57(+2.74%) |
May 24, 2011 | 20.66 | 21.13 | 20.51 | 20.70 | 2,999,409 | +0.06(+0.29%) |
May 23, 2011 | 20.29 | 20.83 | 20.03 | 20.64 | 3,030,031 | +0.20(+0.96%) |
May 20, 2011 | 20.59 | 20.63 | 20.14 | 20.44 | 2,608,424 | -0.26(-1.28%) |
May 19, 2011 | 20.91 | 21.02 | 20.44 | 20.71 | 2,708,069 | -0.06(-0.29%) |
May 18, 2011 | 20.29 | 21.07 | 20.14 | 20.77 | 3,735,928 | +0.58(+2.88%) |
May 17, 2011 | 20.06 | 20.32 | 19.95 | 20.19 | 4,330,640 | +0.06(+0.30%) |
May 16, 2011 | 19.76 | 20.52 | 19.68 | 20.13 | 4,084,619 | +0.30(+1.52%) |
May 13, 2011 | 19.96 | 20.07 | 19.64 | 19.83 | 3,793,322 | -0.08(-0.42%) |
May 12, 2011 | 20.78 | 20.88 | 19.77 | 19.91 | 9,307,669 | -1.04(-4.98%) |
May 11, 2011 | 21.85 | 21.86 | 20.78 | 20.95 | 4,493,916 | -0.91(-4.15%) |
May 10, 2011 | 22.25 | 22.25 | 21.69 | 21.86 | 2,694,721 | -0.05(-0.21%) |
May 09, 2011 | 21.59 | 21.99 | 21.49 | 21.90 | 2,871,996 | +0.45(+2.08%) |
May 06, 2011 | 21.51 | 22.08 | 21.28 | 21.46 | 3,285,572 | -0.14(-0.63%) |
May 05, 2011 | 21.70 | 22.05 | 21.53 | 21.59 | 3,476,140 | -0.52(-2.36%) |
May 04, 2011 | 22.78 | 22.80 | 21.90 | 22.11 | 3,438,553 | -0.60(-2.63%) |
May 03, 2011 | 22.93 | 23.50 | 22.42 | 22.71 | 5,294,625 | -0.48(-2.05%) |
May 02, 2011 | 23.19 | 23.24 | 22.98 | 23.19 | 6,604,887 | +0.91(+4.10%) |
Apr 29, 2011 | 22.14 | 22.33 | 21.98 | 22.27 | 1,917,189 | +0.03(+0.14%) |
Apr 28, 2011 | 22.27 | 22.34 | 22.00 | 22.24 | 2,593,199 | -0.02(-0.10%) |
Apr 27, 2011 | 22.21 | 22.36 | 21.57 | 22.27 | 2,589,824 | +0.17(+0.75%) |
Apr 26, 2011 | 21.87 | 22.14 | 21.86 | 22.10 | 1,899,491 | +0.21(+0.97%) |
Apr 25, 2011 | 22.04 | 22.14 | 21.68 | 21.89 | 2,080,731 | -0.09(-0.41%) |
Apr 21, 2011 | 22.21 | 22.21 | 21.85 | 21.98 | 3,201,339 | +0.05(+0.24%) |
Apr 20, 2011 | 21.69 | 22.21 | 21.62 | 21.93 | 3,248,160 | +0.45(+2.08%) |
Apr 19, 2011 | 21.44 | 21.53 | 21.23 | 21.48 | 2,397,820 | +0.23(+1.10%) |
Apr 18, 2011 | 21.61 | 21.61 | 20.98 | 21.25 | 3,380,778 | -0.26(-1.19%) |
Apr 15, 2011 | 21.25 | 21.53 | 21.16 | 21.50 | 3,538,547 | +0.32(+1.50%) |
Apr 14, 2011 | 21.13 | 21.37 | 21.04 | 21.19 | 3,901,856 | -0.08(-0.36%) |
Apr 13, 2011 | 21.46 | 21.81 | 21.16 | 21.26 | 3,783,237 | -0.08(-0.35%) |
Apr 12, 2011 | 21.57 | 21.71 | 20.66 | 21.34 | 10,622,293 | -0.54(-2.45%) |
Apr 11, 2011 | 22.64 | 22.69 | 21.71 | 21.87 | 6,398,064 | -0.68(-3.02%) |
Apr 08, 2011 | 22.80 | 22.85 | 22.39 | 22.55 | 3,275,789 | +0.00(+0.00%) |
Apr 07, 2011 | 23.05 | 23.25 | 22.51 | 22.55 | 7,196,452 | -0.46(-2.00%) |
Apr 06, 2011 | 23.60 | 23.62 | 22.96 | 23.01 | 3,306,818 | -0.31(-1.33%) |
Apr 05, 2011 | 23.50 | 23.64 | 23.04 | 23.32 | 5,207,275 | +0.03(+0.13%) |
Apr 04, 2011 | 23.07 | 23.54 | 23.04 | 23.29 | 3,649,836 | +0.22(+0.95%) |
Apr 01, 2011 | 22.92 | 23.56 | 22.85 | 23.07 | 4,847,126 | +0.38(+1.66%) |
Mar 31, 2011 | 22.60 | 22.79 | 22.44 | 22.70 | 4,021,805 | +0.11(+0.47%) |
Mar 30, 2011 | 22.59 | 22.59 | 22.59 | 22.59 | 4,901,228 | +0.14(+0.64%) |
Mar 29, 2011 | 22.45 | 22.55 | 21.77 | 22.45 | 8,887,029 | -0.08(-0.36%) |
Mar 28, 2011 | 23.45 | 23.45 | 22.48 | 22.53 | 8,977,566 | -0.86(-3.69%) |
Mar 25, 2011 | 23.11 | 23.82 | 23.11 | 23.39 | 4,526,286 | +0.14(+0.61%) |
Mar 24, 2011 | 23.85 | 23.94 | 23.18 | 23.25 | 6,674,851 | -0.46(-1.93%) |
Mar 23, 2011 | 24.25 | 24.25 | 23.28 | 23.71 | 5,896,571 | -0.46(-1.89%) |
Mar 22, 2011 | 24.34 | 24.63 | 23.73 | 24.16 | 12,562,109 | +0.37(+1.55%) |
Mar 21, 2011 | 24.09 | 24.36 | 23.59 | 23.80 | 20,120,488 | +1.73(+7.86%) |
Mar 18, 2011 | 21.94 | 22.44 | 21.62 | 22.06 | 16,825,544 | +0.98(+4.63%) |
Mar 17, 2011 | 22.88 | 23.13 | 21.07 | 21.09 | 26,911,776 | -1.15(-5.16%) |
Mar 16, 2011 | 24.22 | 24.67 | 21.40 | 22.24 | 30,831,014 | -2.21(-9.03%) |
Mar 15, 2011 | 23.06 | 24.61 | 23.05 | 24.44 | 30,764,392 | +0.38(+1.59%) |
Mar 14, 2011 | 22.63 | 24.58 | 21.61 | 24.06 | 36,301,284 | -3.99(-14.23%) |
Mar 11, 2011 | 27.80 | 28.53 | 27.62 | 28.05 | 2,821,732 | -0.06(-0.21%) |
Mar 10, 2011 | 28.49 | 28.55 | 27.82 | 28.11 | 2,429,005 | -0.77(-2.68%) |
Mar 09, 2011 | 29.71 | 29.76 | 28.74 | 28.88 | 2,215,409 | -0.71(-2.38%) |
Mar 08, 2011 | 29.45 | 29.82 | 28.90 | 29.59 | 2,245,614 | +0.41(+1.41%) |
Mar 07, 2011 | 30.49 | 30.60 | 28.46 | 29.18 | 5,895,065 | -1.31(-4.31%) |
Mar 04, 2011 | 30.39 | 31.09 | 30.36 | 30.49 | 2,537,309 | +0.07(+0.22%) |
Mar 03, 2011 | 30.30 | 30.45 | 29.85 | 30.42 | 2,690,118 | +0.32(+1.05%) |
Mar 02, 2011 | 30.41 | 30.42 | 29.88 | 30.11 | 3,248,407 | -0.31(-1.01%) |
Mar 01, 2011 | 30.63 | 30.85 | 30.39 | 30.42 | 2,489,621 | -0.16(-0.52%) |
Feb 28, 2011 | 31.15 | 31.20 | 30.46 | 30.57 | 2,523,140 | -0.28(-0.90%) |
Feb 25, 2011 | 30.60 | 31.14 | 30.43 | 30.85 | 3,427,075 | +0.76(+2.52%) |
Feb 24, 2011 | 30.30 | 30.96 | 30.02 | 30.09 | 3,912,558 | -0.18(-0.59%) |
Feb 23, 2011 | 30.15 | 30.80 | 29.89 | 30.27 | 7,803,215 | +0.01(+0.02%) |
Feb 22, 2011 | 30.85 | 31.26 | 30.25 | 30.27 | 4,949,189 | -1.19(-3.79%) |
Feb 18, 2011 | 32.31 | 32.34 | 31.20 | 31.46 | 2,875,692 | -0.88(-2.72%) |
Feb 17, 2011 | 32.34 | 32.35 | 31.95 | 32.34 | 1,662,024 | +0.29(+0.89%) |
Feb 16, 2011 | 32.26 | 32.36 | 31.63 | 32.05 | 2,714,550 | -0.22(-0.67%) |
Feb 15, 2011 | 33.20 | 33.39 | 32.13 | 32.27 | 2,887,460 | -0.44(-1.35%) |
Feb 14, 2011 | 31.93 | 33.63 | 31.92 | 32.71 | 4,342,394 | +0.98(+3.10%) |
Feb 11, 2011 | 31.91 | 31.99 | 31.41 | 31.73 | 1,859,728 | -0.03(-0.09%) |
Feb 10, 2011 | 31.63 | 31.96 | 31.17 | 31.76 | 2,737,599 | -0.05(-0.17%) |
Feb 09, 2011 | 31.11 | 32.04 | 31.02 | 31.81 | 4,265,943 | +1.00(+3.24%) |
Feb 08, 2011 | 31.12 | 31.17 | 30.47 | 30.81 | 2,912,115 | -0.25(-0.80%) |
Feb 07, 2011 | 31.80 | 31.80 | 30.88 | 31.06 | 2,566,983 | -0.37(-1.17%) |
Feb 04, 2011 | 32.19 | 32.52 | 31.19 | 31.43 | 3,043,711 | -0.49(-1.53%) |
Feb 03, 2011 | 32.18 | 32.24 | 31.65 | 31.92 | 2,746,437 | -0.35(-1.09%) |
Feb 02, 2011 | 32.47 | 33.13 | 32.10 | 32.27 | 5,576,094 | +0.32(+1.01%) |
Feb 01, 2011 | 31.78 | 32.75 | 31.60 | 31.95 | 5,085,814 | +0.83(+2.65%) |
Jan 31, 2011 | 30.06 | 31.39 | 30.05 | 31.12 | 4,019,846 | +1.26(+4.22%) |
Jan 28, 2011 | 28.88 | 30.15 | 28.88 | 29.86 | 4,047,867 | +0.76(+2.60%) |
Jan 27, 2011 | 29.55 | 29.84 | 28.89 | 29.10 | 2,065,297 | -0.30(-1.02%) |
Jan 26, 2011 | 28.91 | 29.54 | 28.68 | 29.40 | 2,399,151 | +0.68(+2.35%) |
Jan 25, 2011 | 29.06 | 29.39 | 28.25 | 28.73 | 2,587,199 | -0.50(-1.72%) |
Jan 24, 2011 | 28.55 | 29.38 | 28.55 | 29.23 | 2,233,153 | +0.14(+0.49%) |
Jan 21, 2011 | 29.06 | 29.25 | 28.74 | 29.09 | 2,802,286 | +0.38(+1.33%) |
Jan 20, 2011 | 29.70 | 29.70 | 28.22 | 28.70 | 4,363,129 | -1.30(-4.33%) |
Jan 19, 2011 | 30.45 | 30.57 | 29.83 | 30.00 | 3,800,072 | -0.42(-1.38%) |
Jan 18, 2011 | 30.26 | 30.82 | 30.18 | 30.42 | 2,320,320 | +0.43(+1.43%) |
Jan 14, 2011 | 29.42 | 30.02 | 29.34 | 30.00 | 2,210,804 | +0.24(+0.81%) |
Jan 13, 2011 | 29.66 | 30.00 | 29.20 | 29.76 | 2,174,709 | +0.09(+0.30%) |
Jan 12, 2011 | 29.57 | 29.84 | 29.26 | 29.67 | 2,506,006 | +0.47(+1.59%) |
Jan 11, 2011 | 29.18 | 29.37 | 28.74 | 29.20 | 4,264,558 | +0.55(+1.91%) |
Jan 10, 2011 | 28.12 | 28.71 | 27.73 | 28.65 | 5,736,860 | -0.02(-0.05%) |
Jan 07, 2011 | 29.50 | 29.52 | 28.34 | 28.67 | 5,014,127 | -0.92(-3.12%) |
Jan 06, 2011 | 30.09 | 30.35 | 29.40 | 29.59 | 2,689,640 | -0.38(-1.28%) |
Jan 05, 2011 | 30.08 | 30.15 | 29.68 | 29.97 | 2,371,742 | -0.09(-0.30%) |
Jan 04, 2011 | 30.45 | 30.69 | 29.73 | 30.06 | 2,833,220 | -0.44(-1.43%) |
Jan 03, 2011 | 30.72 | 31.11 | 30.39 | 30.50 | 1,691,889 | +0.20(+0.64%) |
Dec 31, 2010 | 30.13 | 30.66 | 30.02 | 30.30 | 1,354,036 | +0.20(+0.65%) |
Dec 30, 2010 | 30.29 | 30.72 | 29.95 | 30.11 | 2,162,364 | -0.12(-0.40%) |
Dec 29, 2010 | 29.59 | 30.32 | 29.57 | 30.23 | 2,778,679 | +0.92(+3.15%) |
Dec 28, 2010 | 29.78 | 29.78 | 29.18 | 29.30 | 1,252,579 | -0.40(-1.36%) |
Dec 27, 2010 | 29.72 | 29.76 | 29.47 | 29.71 | 656,376 | +0.04(+0.13%) |
Dec 23, 2010 | 29.72 | 29.78 | 29.16 | 29.67 | 1,312,763 | +0.03(+0.10%) |
Dec 22, 2010 | 29.62 | 29.80 | 29.39 | 29.64 | 1,481,561 | +0.12(+0.41%) |
Dec 21, 2010 | 29.57 | 29.67 | 29.24 | 29.52 | 2,162,914 | +0.04(+0.13%) |
Dec 20, 2010 | 29.42 | 29.68 | 29.22 | 29.48 | 1,886,840 | -0.02(-0.05%) |
Dec 17, 2010 | 29.00 | 29.61 | 28.85 | 29.50 | 3,065,668 | +0.58(+2.02%) |
Dec 16, 2010 | 28.63 | 29.03 | 28.46 | 28.92 | 2,348,610 | +0.41(+1.44%) |
Dec 15, 2010 | 28.53 | 29.16 | 28.28 | 28.50 | 2,932,135 | -0.15(-0.52%) |
Dec 14, 2010 | 29.53 | 29.54 | 28.49 | 28.65 | 3,350,865 | -0.40(-1.36%) |
Dec 13, 2010 | 29.01 | 29.82 | 28.96 | 29.05 | 4,638,558 | +0.42(+1.46%) |
Dec 10, 2010 | 28.07 | 28.85 | 28.05 | 28.63 | 2,760,173 | +0.66(+2.35%) |
Dec 09, 2010 | 27.95 | 28.10 | 27.68 | 27.97 | 2,255,753 | +0.37(+1.33%) |
Dec 08, 2010 | 28.30 | 28.39 | 27.35 | 27.61 | 3,345,295 | -0.76(-2.66%) |
Dec 07, 2010 | 28.66 | 28.93 | 28.33 | 28.36 | 5,928,247 | +0.10(+0.37%) |
Dec 06, 2010 | 28.03 | 28.40 | 27.98 | 28.26 | 3,674,516 | +0.21(+0.75%) |
Dec 03, 2010 | 28.29 | 28.36 | 27.77 | 28.05 | 2,958,622 | -0.13(-0.48%) |
Dec 02, 2010 | 28.06 | 28.52 | 28.04 | 28.18 | 4,841,684 | +0.25(+0.88%) |
Dec 01, 2010 | 27.68 | 28.12 | 27.67 | 27.94 | 7,890,169 | +0.81(+3.00%) |
Nov 30, 2010 | 27.47 | 27.56 | 27.08 | 27.12 | 3,225,474 | -0.46(-1.68%) |
Nov 29, 2010 | 27.47 | 27.75 | 26.82 | 27.59 | 3,679,754 | +0.07(+0.24%) |
Nov 26, 2010 | 27.55 | 27.78 | 27.44 | 27.52 | 1,819,527 | -0.27(-0.97%) |
Nov 24, 2010 | 26.96 | 27.79 | 27.79 | 27.79 | 5,371,881 | +1.47(+5.60%) |
Nov 23, 2010 | 26.03 | 26.32 | 25.87 | 26.31 | 2,393,699 | -0.15(-0.56%) |
Nov 22, 2010 | 26.49 | 26.52 | 25.87 | 26.46 | 2,845,588 | +0.00(+0.00%) |
Nov 19, 2010 | 26.06 | 26.58 | 25.51 | 26.46 | 3,073,584 | +0.35(+1.35%) |
Nov 18, 2010 | 25.82 | 26.37 | 25.80 | 26.11 | 2,559,374 | +0.68(+2.68%) |
Nov 17, 2010 | 24.95 | 25.72 | 24.95 | 25.43 | 3,034,035 | +0.31(+1.25%) |
Nov 16, 2010 | 26.02 | 26.02 | 24.44 | 25.12 | 7,831,565 | -1.75(-6.51%) |
Nov 15, 2010 | 26.98 | 27.18 | 26.52 | 26.87 | 2,970,762 | -0.02(-0.06%) |
Nov 12, 2010 | 27.68 | 27.77 | 26.44 | 26.88 | 4,539,904 | -1.09(-3.90%) |
Nov 11, 2010 | 27.25 | 28.00 | 27.16 | 27.97 | 4,079,138 | +0.85(+3.14%) |
Nov 10, 2010 | 27.89 | 27.89 | 26.70 | 27.12 | 5,538,503 | -0.40(-1.47%) |
Nov 09, 2010 | 27.31 | 28.83 | 27.23 | 27.53 | 11,164,650 | +0.80(+2.99%) |
Nov 08, 2010 | 24.94 | 26.84 | 24.83 | 26.73 | 7,960,291 | +1.85(+7.46%) |
Nov 05, 2010 | 24.70 | 25.18 | 24.65 | 24.87 | 2,649,444 | +0.32(+1.31%) |
Nov 04, 2010 | 24.13 | 24.68 | 23.97 | 24.55 | 2,644,176 | +0.99(+4.22%) |
Nov 03, 2010 | 23.79 | 23.91 | 23.15 | 23.55 | 2,350,937 | -0.08(-0.35%) |
Nov 02, 2010 | 23.85 | 23.98 | 23.41 | 23.64 | 1,805,236 | +0.04(+0.16%) |
Nov 01, 2010 | 23.32 | 23.93 | 23.18 | 23.60 | 2,292,859 | +0.45(+1.94%) |
Oct 29, 2010 | 22.78 | 23.36 | 22.78 | 23.15 | 1,465,831 | +0.28(+1.21%) |
Oct 28, 2010 | 22.97 | 23.20 | 22.67 | 22.87 | 1,346,835 | +0.07(+0.29%) |
Oct 27, 2010 | 23.04 | 23.04 | 22.36 | 22.81 | 1,537,063 | -0.30(-1.29%) |
Oct 25, 2010 | 22.47 | 23.44 | 22.42 | 23.11 | 3,264,902 | +0.96(+4.36%) |
Oct 22, 2010 | 22.21 | 22.33 | 21.92 | 22.14 | 1,209,769 | +0.05(+0.24%) |
Oct 21, 2010 | 22.69 | 22.72 | 21.95 | 22.09 | 1,603,073 | -0.33(-1.47%) |
Oct 20, 2010 | 22.09 | 22.58 | 21.93 | 22.42 | 1,981,512 | +0.37(+1.66%) |
Oct 19, 2010 | 22.61 | 22.70 | 21.88 | 22.05 | 2,413,455 | -1.02(-4.41%) |
Oct 18, 2010 | 22.78 | 23.14 | 22.64 | 23.07 | 1,589,579 | +0.22(+0.98%) |
Oct 15, 2010 | 22.90 | 22.99 | 22.56 | 22.84 | 1,410,273 | +0.15(+0.67%) |
Oct 14, 2010 | 22.89 | 23.02 | 22.63 | 22.69 | 1,355,904 | -0.18(-0.80%) |
Oct 13, 2010 | 22.65 | 22.90 | 22.64 | 22.87 | 2,097,689 | +0.49(+2.21%) |
Oct 12, 2010 | 22.30 | 22.51 | 21.98 | 22.38 | 1,890,567 | -0.08(-0.37%) |
Oct 11, 2010 | 22.52 | 22.78 | 22.20 | 22.46 | 1,679,717 | +0.13(+0.57%) |
Oct 08, 2010 | 22.34 | 22.46 | 21.40 | 22.34 | 3,673,756 | +0.89(+4.15%) |
Oct 07, 2010 | 21.16 | 21.48 | 20.83 | 21.45 | 2,425,199 | +0.26(+1.24%) |
Oct 06, 2010 | 21.15 | 21.46 | 21.13 | 21.18 | 2,283,964 | +0.11(+0.53%) |
Oct 05, 2010 | 20.79 | 21.12 | 20.70 | 21.07 | 1,799,077 | +0.42(+2.03%) |
Oct 04, 2010 | 20.94 | 20.97 | 20.51 | 20.65 | 2,015,859 | -0.30(-1.43%) |
Oct 01, 2010 | 20.95 | 21.14 | 20.80 | 20.95 | 2,453,394 | +0.22(+1.05%) |
Sep 30, 2010 | 20.80 | 20.85 | 20.20 | 20.74 | 2,292,455 | +0.13(+0.65%) |
Sep 29, 2010 | 20.50 | 20.84 | 20.45 | 20.60 | 1,543,676 | -0.01(-0.04%) |
Sep 28, 2010 | 20.46 | 20.69 | 20.13 | 20.61 | 1,454,442 | +0.25(+1.24%) |
Sep 27, 2010 | 20.51 | 20.62 | 20.19 | 20.36 | 1,555,961 | -0.08(-0.40%) |
Sep 24, 2010 | 19.92 | 20.47 | 19.89 | 20.44 | 2,229,276 | +0.78(+3.97%) |
Sep 23, 2010 | 19.48 | 19.86 | 19.36 | 19.66 | 1,184,877 | -0.04(-0.19%) |
Sep 22, 2010 | 19.72 | 19.96 | 19.60 | 19.69 | 1,310,453 | -0.01(-0.08%) |
Sep 21, 2010 | 19.78 | 19.86 | 19.53 | 19.71 | 2,050,314 | +0.04(+0.23%) |
Sep 20, 2010 | 19.37 | 19.77 | 19.31 | 19.66 | 1,555,600 | +0.27(+1.38%) |
Sep 17, 2010 | 19.40 | 19.69 | 19.17 | 19.40 | 1,574,000 | -0.28(-1.44%) |
Sep 15, 2010 | 19.55 | 19.80 | 19.54 | 19.68 | 1,277,793 | -0.08(-0.41%) |
Sep 14, 2010 | 19.93 | 19.97 | 19.66 | 19.76 | 1,468,756 | -0.08(-0.41%) |
Sep 13, 2010 | 19.75 | 20.04 | 19.65 | 19.84 | 2,032,624 | +0.41(+2.11%) |
Sep 10, 2010 | 19.10 | 19.53 | 19.10 | 19.43 | 1,492,148 | +0.33(+1.71%) |
Sep 09, 2010 | 19.47 | 19.54 | 18.87 | 19.11 | 1,299,319 | -0.09(-0.46%) |
Sep 08, 2010 | 19.12 | 19.46 | 19.12 | 19.19 | 1,676,019 | +0.21(+1.10%) |
Sep 07, 2010 | 19.19 | 19.30 | 18.84 | 18.99 | 1,980,119 | -0.33(-1.70%) |
Sep 03, 2010 | 19.27 | 19.34 | 19.14 | 19.31 | 1,874,522 | +0.31(+1.64%) |
Sep 02, 2010 | 18.72 | 19.00 | 18.61 | 19.00 | 1,564,505 | +0.39(+2.12%) |