Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 27.38 | 28.85 | 27.32 | 27.82 | 16,218,729 | -0.08(-0.30%) |
Sep 29, 2011 | 30.10 | 30.14 | 27.25 | 27.90 | 21,224,644 | -1.71(-5.76%) |
Sep 28, 2011 | 30.11 | 30.72 | 29.55 | 29.61 | 7,205,638 | -0.45(-1.48%) |
Sep 27, 2011 | 30.20 | 30.83 | 29.90 | 30.06 | 7,267,723 | +0.43(+1.44%) |
Sep 26, 2011 | 29.31 | 29.71 | 28.65 | 29.63 | 7,619,949 | +0.53(+1.82%) |
Sep 23, 2011 | 28.72 | 29.35 | 28.35 | 29.10 | 7,212,924 | +0.39(+1.35%) |
Sep 22, 2011 | 28.76 | 29.16 | 28.34 | 28.71 | 11,368,659 | -0.89(-3.01%) |
Sep 21, 2011 | 30.85 | 30.92 | 29.57 | 29.60 | 8,889,383 | -1.12(-3.65%) |
Sep 20, 2011 | 30.93 | 31.37 | 30.46 | 30.72 | 6,083,801 | -0.13(-0.42%) |
Sep 19, 2011 | 29.94 | 30.97 | 29.75 | 30.85 | 7,451,539 | +0.52(+1.71%) |
Sep 16, 2011 | 30.58 | 30.58 | 30.00 | 30.33 | 8,047,608 | +0.11(+0.37%) |
Sep 15, 2011 | 30.32 | 30.43 | 30.05 | 30.22 | 5,015,842 | +0.20(+0.66%) |
Sep 14, 2011 | 29.61 | 30.45 | 29.27 | 30.02 | 5,517,584 | +0.60(+2.05%) |
Sep 13, 2011 | 29.36 | 29.58 | 29.18 | 29.42 | 5,854,435 | +0.10(+0.33%) |
Sep 12, 2011 | 28.64 | 29.34 | 28.46 | 29.32 | 7,315,124 | +0.30(+1.03%) |
Sep 09, 2011 | 29.69 | 29.69 | 28.73 | 29.03 | 8,633,299 | -1.04(-3.45%) |
Sep 08, 2011 | 30.15 | 30.45 | 29.92 | 30.06 | 4,688,057 | -0.23(-0.76%) |
Sep 07, 2011 | 29.92 | 30.29 | 29.61 | 30.29 | 5,780,816 | +0.71(+2.40%) |
Sep 06, 2011 | 28.91 | 29.63 | 28.72 | 29.58 | 6,417,852 | -0.07(-0.25%) |
Sep 02, 2011 | 29.80 | 30.08 | 29.39 | 29.66 | 6,979,043 | -0.68(-2.23%) |
Sep 01, 2011 | 30.60 | 30.63 | 30.08 | 30.33 | 6,402,057 | -0.29(-0.96%) |
Aug 31, 2011 | 30.66 | 30.86 | 30.36 | 30.63 | 6,008,735 | +0.20(+0.65%) |
Aug 30, 2011 | 30.33 | 30.63 | 30.15 | 30.43 | 6,006,161 | +0.01(+0.04%) |
Aug 29, 2011 | 30.16 | 30.42 | 30.08 | 30.42 | 5,429,017 | +0.69(+2.33%) |
Aug 26, 2011 | 28.99 | 29.87 | 28.67 | 29.72 | 7,525,921 | +0.60(+2.05%) |
Aug 25, 2011 | 29.89 | 30.15 | 28.91 | 29.13 | 8,735,118 | -0.75(-2.53%) |
Aug 24, 2011 | 29.05 | 29.90 | 28.94 | 29.88 | 9,935,463 | +0.80(+2.75%) |
Aug 23, 2011 | 28.26 | 29.08 | 28.10 | 29.08 | 8,732,905 | +0.95(+3.36%) |
Aug 22, 2011 | 28.27 | 28.80 | 28.07 | 28.14 | 9,409,761 | +0.30(+1.09%) |
Aug 19, 2011 | 27.31 | 28.43 | 27.21 | 27.83 | 11,488,090 | +0.27(+0.98%) |
Aug 18, 2011 | 28.26 | 28.38 | 27.28 | 27.56 | 8,939,669 | -1.36(-4.69%) |
Aug 17, 2011 | 28.83 | 29.09 | 28.56 | 28.92 | 5,502,670 | +0.17(+0.61%) |
Aug 16, 2011 | 28.91 | 29.05 | 28.56 | 28.74 | 8,087,489 | -0.32(-1.10%) |
Aug 15, 2011 | 29.21 | 29.27 | 28.77 | 29.07 | 7,441,235 | +0.15(+0.51%) |
Aug 12, 2011 | 29.42 | 29.47 | 28.68 | 28.92 | 10,768,374 | -0.06(-0.21%) |
Aug 11, 2011 | 27.38 | 29.38 | 27.38 | 28.98 | 13,592,552 | +1.79(+6.59%) |
Aug 10, 2011 | 28.12 | 28.12 | 27.11 | 27.19 | 19,014,958 | -1.17(-4.11%) |
Aug 09, 2011 | 28.03 | 28.40 | 26.78 | 28.36 | 19,315,044 | +1.42(+5.27%) |
Aug 08, 2011 | 28.03 | 28.38 | 26.91 | 26.94 | 15,039,840 | -1.63(-5.70%) |
Aug 05, 2011 | 28.46 | 28.82 | 27.66 | 28.56 | 12,618,505 | +0.18(+0.64%) |
Aug 04, 2011 | 28.46 | 28.74 | 28.24 | 28.38 | 11,256,771 | -0.37(-1.29%) |
Aug 03, 2011 | 28.60 | 28.78 | 28.12 | 28.76 | 10,549,118 | +0.04(+0.14%) |
Aug 02, 2011 | 29.50 | 29.61 | 28.70 | 28.72 | 7,288,114 | -0.95(-3.19%) |
Aug 01, 2011 | 30.07 | 30.07 | 29.31 | 29.66 | 5,592,430 | -0.09(-0.30%) |
Jul 29, 2011 | 29.26 | 29.98 | 29.23 | 29.75 | 7,413,446 | +0.08(+0.27%) |
Jul 28, 2011 | 29.48 | 30.11 | 29.46 | 29.67 | 9,804,887 | +0.16(+0.53%) |
Jul 27, 2011 | 30.08 | 30.17 | 29.40 | 29.52 | 8,207,005 | -0.75(-2.48%) |
Jul 26, 2011 | 30.31 | 30.52 | 30.08 | 30.27 | 4,908,568 | -0.06(-0.20%) |
Jul 25, 2011 | 30.61 | 30.67 | 30.30 | 30.33 | 4,892,878 | -0.41(-1.34%) |
Jul 22, 2011 | 30.79 | 30.83 | 30.72 | 30.74 | 5,211,622 | +0.04(+0.13%) |
Jul 21, 2011 | 30.75 | 30.89 | 30.47 | 30.70 | 8,390,144 | +0.09(+0.29%) |
Jul 20, 2011 | 31.03 | 31.06 | 30.53 | 30.61 | 5,002,076 | -0.46(-1.49%) |
Jul 19, 2011 | 31.07 | 31.09 | 30.79 | 31.07 | 5,567,377 | +0.17(+0.57%) |
Jul 18, 2011 | 31.18 | 31.35 | 30.79 | 30.90 | 5,503,412 | -0.37(-1.19%) |
Jul 15, 2011 | 31.92 | 31.95 | 31.14 | 31.27 | 8,227,656 | -0.48(-1.53%) |
Jul 14, 2011 | 32.06 | 32.53 | 31.31 | 31.75 | 17,629,750 | +0.45(+1.42%) |
Jul 13, 2011 | 31.21 | 31.85 | 31.21 | 31.31 | 11,383,014 | +0.34(+1.09%) |
Jul 12, 2011 | 31.04 | 31.26 | 30.94 | 30.97 | 6,276,941 | -0.16(-0.50%) |
Jul 11, 2011 | 30.95 | 31.44 | 30.89 | 31.13 | 6,372,174 | -0.06(-0.18%) |
Jul 08, 2011 | 30.92 | 31.19 | 30.77 | 31.18 | 5,961,343 | +0.01(+0.04%) |
Jul 07, 2011 | 30.77 | 31.40 | 30.70 | 31.17 | 11,050,305 | -0.31(-1.00%) |
Jul 06, 2011 | 31.54 | 31.77 | 31.41 | 31.48 | 5,088,990 | -0.25(-0.80%) |
Jul 05, 2011 | 31.94 | 31.94 | 31.61 | 31.74 | 5,121,702 | -0.08(-0.26%) |
Jul 01, 2011 | 31.00 | 31.98 | 31.00 | 31.82 | 5,989,763 | +0.85(+2.73%) |
Jun 30, 2011 | 31.07 | 31.14 | 30.82 | 30.97 | 4,651,820 | +0.01(+0.02%) |
Jun 29, 2011 | 31.12 | 31.37 | 30.86 | 30.97 | 5,620,781 | -0.08(-0.25%) |
Jun 28, 2011 | 30.56 | 31.06 | 30.53 | 31.05 | 5,136,984 | +0.54(+1.78%) |
Jun 27, 2011 | 30.16 | 30.64 | 30.02 | 30.50 | 5,415,224 | +0.31(+1.04%) |
Jun 24, 2011 | 30.51 | 30.66 | 30.16 | 30.19 | 6,988,688 | -0.31(-1.03%) |
Jun 23, 2011 | 30.40 | 30.72 | 30.18 | 30.50 | 10,801,206 | -0.19(-0.62%) |
Jun 22, 2011 | 30.99 | 31.19 | 30.68 | 30.69 | 5,768,951 | -0.42(-1.35%) |
Jun 21, 2011 | 30.78 | 31.26 | 30.71 | 31.11 | 6,972,680 | +0.52(+1.69%) |
Jun 20, 2011 | 30.48 | 30.65 | 30.46 | 30.60 | 7,107,524 | -0.15(-0.47%) |
Jun 17, 2011 | 30.83 | 31.01 | 30.59 | 30.74 | 5,601,187 | +0.22(+0.73%) |
Jun 16, 2011 | 30.26 | 30.70 | 30.21 | 30.52 | 6,545,875 | +0.22(+0.74%) |
Jun 15, 2011 | 30.07 | 30.51 | 29.94 | 30.30 | 6,982,688 | +0.03(+0.09%) |
Jun 14, 2011 | 30.27 | 30.39 | 30.06 | 30.27 | 3,896,624 | +0.53(+1.79%) |
Jun 13, 2011 | 29.64 | 29.87 | 29.44 | 29.74 | 4,439,386 | +0.13(+0.44%) |
Jun 10, 2011 | 29.98 | 30.10 | 29.57 | 29.61 | 4,177,311 | -0.50(-1.68%) |
Jun 09, 2011 | 30.11 | 30.30 | 29.85 | 30.11 | 4,078,762 | +0.08(+0.26%) |
Jun 08, 2011 | 30.26 | 30.55 | 29.99 | 30.03 | 5,771,804 | -0.33(-1.09%) |
Jun 07, 2011 | 30.32 | 30.72 | 30.21 | 30.36 | 6,254,369 | +0.15(+0.50%) |
Jun 06, 2011 | 30.44 | 30.83 | 30.21 | 30.21 | 6,031,987 | -0.30(-0.99%) |
Jun 03, 2011 | 30.23 | 30.69 | 30.19 | 30.51 | 7,679,215 | -0.70(-2.25%) |
May 24, 2011 | 31.29 | 31.45 | 31.13 | 31.22 | 5,958,920 | -0.08(-0.25%) |
May 23, 2011 | 31.28 | 31.49 | 31.23 | 31.29 | 6,802,892 | -0.25(-0.80%) |
May 20, 2011 | 31.87 | 31.95 | 31.33 | 31.55 | 10,183,917 | -0.24(-0.76%) |
May 19, 2011 | 31.39 | 31.84 | 31.28 | 31.79 | 6,481,300 | +0.60(+1.92%) |
May 18, 2011 | 30.70 | 31.20 | 30.61 | 31.19 | 8,360,241 | +0.54(+1.76%) |
May 17, 2011 | 30.16 | 30.66 | 29.99 | 30.65 | 6,386,174 | +0.33(+1.07%) |
May 16, 2011 | 30.71 | 30.76 | 30.30 | 30.32 | 4,441,149 | -0.44(-1.42%) |
May 13, 2011 | 30.77 | 30.94 | 30.58 | 30.76 | 4,245,278 | +0.07(+0.24%) |
May 12, 2011 | 30.55 | 30.80 | 30.33 | 30.69 | 5,624,607 | +0.08(+0.26%) |
May 11, 2011 | 30.72 | 30.81 | 30.37 | 30.61 | 6,194,067 | -0.16(-0.53%) |
May 10, 2011 | 30.55 | 31.06 | 30.54 | 30.77 | 6,441,809 | +0.30(+0.99%) |
May 09, 2011 | 30.11 | 30.50 | 30.09 | 30.47 | 4,495,516 | +0.39(+1.30%) |
May 06, 2011 | 30.17 | 30.43 | 29.99 | 30.08 | 4,778,453 | +0.22(+0.73%) |
May 05, 2011 | 29.84 | 30.25 | 29.73 | 29.86 | 5,157,183 | -0.10(-0.34%) |
May 04, 2011 | 30.22 | 30.29 | 29.80 | 29.96 | 4,952,287 | -0.30(-1.00%) |
May 03, 2011 | 30.04 | 30.30 | 29.88 | 30.26 | 6,471,408 | +0.26(+0.88%) |
May 02, 2011 | 30.03 | 30.04 | 29.97 | 30.00 | 4,988,392 | -0.08(-0.26%) |
Apr 29, 2011 | 29.70 | 30.20 | 29.61 | 30.08 | 7,462,251 | +0.45(+1.53%) |
Apr 28, 2011 | 29.43 | 29.86 | 29.35 | 29.62 | 5,662,741 | +0.30(+1.01%) |
Apr 27, 2011 | 29.26 | 29.35 | 28.97 | 29.33 | 5,101,646 | +0.07(+0.23%) |
Apr 26, 2011 | 29.83 | 29.89 | 29.17 | 29.26 | 8,112,025 | -0.57(-1.92%) |
Apr 25, 2011 | 29.87 | 29.89 | 29.45 | 29.83 | 7,108,378 | -0.25(-0.84%) |
Apr 21, 2011 | 30.64 | 30.83 | 30.04 | 30.08 | 13,244,585 | +1.18(+4.07%) |
Apr 20, 2011 | 28.79 | 29.07 | 28.66 | 28.91 | 6,117,251 | +0.37(+1.30%) |
Apr 19, 2011 | 28.26 | 28.56 | 28.10 | 28.54 | 6,103,447 | +0.29(+1.01%) |
Apr 18, 2011 | 28.36 | 28.37 | 27.98 | 28.25 | 7,407,853 | -0.41(-1.45%) |
Apr 15, 2011 | 28.50 | 28.70 | 28.36 | 28.66 | 4,981,284 | +0.25(+0.87%) |
Apr 14, 2011 | 27.90 | 28.50 | 27.81 | 28.42 | 7,598,356 | +0.39(+1.40%) |
Apr 13, 2011 | 27.97 | 28.10 | 27.87 | 28.03 | 5,158,829 | +0.21(+0.75%) |
Apr 12, 2011 | 27.81 | 28.23 | 27.79 | 27.82 | 6,969,225 | -0.06(-0.22%) |
Apr 11, 2011 | 27.66 | 27.93 | 27.66 | 27.88 | 6,862,880 | +0.22(+0.79%) |
Apr 08, 2011 | 27.76 | 27.90 | 27.47 | 27.66 | 7,400,213 | +0.09(+0.32%) |
Apr 07, 2011 | 27.87 | 28.09 | 27.51 | 27.57 | 8,023,539 | -0.38(-1.36%) |
Apr 06, 2011 | 27.99 | 28.05 | 27.85 | 27.95 | 6,985,837 | +0.08(+0.28%) |
Apr 05, 2011 | 28.29 | 28.33 | 27.84 | 27.87 | 9,244,606 | -0.51(-1.79%) |
Apr 04, 2011 | 28.73 | 28.88 | 28.33 | 28.38 | 5,540,159 | -0.30(-1.03%) |
Apr 01, 2011 | 28.72 | 28.94 | 28.61 | 28.68 | 4,787,921 | +0.01(+0.04%) |
Mar 31, 2011 | 28.78 | 28.83 | 28.64 | 28.67 | 6,385,524 | -0.20(-0.68%) |
Mar 30, 2011 | 28.73 | 28.91 | 28.68 | 28.86 | 7,794,320 | +0.24(+0.84%) |
Mar 29, 2011 | 28.70 | 28.78 | 28.56 | 28.62 | 6,261,504 | -0.09(-0.33%) |
Mar 28, 2011 | 29.00 | 29.14 | 28.70 | 28.72 | 3,586,901 | -0.21(-0.71%) |
Mar 25, 2011 | 28.98 | 29.18 | 28.82 | 28.92 | 4,002,274 | -0.03(-0.12%) |
Mar 24, 2011 | 28.68 | 28.97 | 28.58 | 28.96 | 3,216,819 | +0.45(+1.59%) |
Mar 23, 2011 | 28.28 | 28.64 | 28.09 | 28.50 | 4,404,099 | +0.15(+0.53%) |
Mar 22, 2011 | 28.64 | 28.65 | 28.25 | 28.35 | 3,334,349 | -0.24(-0.84%) |
Mar 21, 2011 | 28.55 | 28.68 | 28.50 | 28.59 | 4,694,305 | +0.14(+0.49%) |
Mar 18, 2011 | 28.74 | 28.84 | 28.34 | 28.45 | 4,467,312 | +0.01(+0.02%) |
Mar 17, 2011 | 28.58 | 28.72 | 28.30 | 28.45 | 6,678,128 | +0.09(+0.33%) |
Mar 16, 2011 | 28.41 | 28.67 | 28.19 | 28.35 | 6,690,795 | -0.07(-0.26%) |
Mar 15, 2011 | 28.34 | 28.58 | 28.30 | 28.43 | 5,545,990 | -0.53(-1.83%) |
Mar 14, 2011 | 29.12 | 29.25 | 28.74 | 28.96 | 4,167,008 | -0.38(-1.29%) |
Mar 11, 2011 | 29.36 | 29.45 | 28.96 | 29.34 | 5,664,792 | -0.15(-0.51%) |
Mar 10, 2011 | 29.04 | 29.68 | 28.93 | 29.49 | 8,206,718 | +0.11(+0.36%) |
Mar 09, 2011 | 29.11 | 29.38 | 29.03 | 29.38 | 7,523,017 | +0.28(+0.98%) |
Mar 08, 2011 | 28.48 | 29.12 | 28.47 | 29.10 | 8,531,103 | +0.73(+2.58%) |
Mar 07, 2011 | 28.64 | 28.71 | 28.15 | 28.36 | 4,989,207 | -0.07(-0.26%) |
Mar 04, 2011 | 28.28 | 28.48 | 28.21 | 28.44 | 5,586,300 | +0.17(+0.61%) |
Mar 03, 2011 | 27.81 | 28.26 | 27.79 | 28.26 | 4,672,092 | +0.66(+2.38%) |
Mar 02, 2011 | 27.71 | 27.78 | 27.29 | 27.61 | 4,754,572 | -0.21(-0.74%) |
Mar 01, 2011 | 28.22 | 28.22 | 27.72 | 27.81 | 6,125,640 | -0.27(-0.95%) |
Feb 28, 2011 | 27.95 | 28.19 | 27.87 | 28.08 | 4,444,725 | +0.18(+0.64%) |
Feb 25, 2011 | 27.60 | 27.98 | 27.60 | 27.90 | 4,604,935 | +0.36(+1.30%) |
Feb 24, 2011 | 27.33 | 27.61 | 27.15 | 27.54 | 5,268,551 | +0.06(+0.20%) |
Feb 23, 2011 | 27.72 | 27.94 | 27.09 | 27.49 | 6,347,499 | -0.25(-0.91%) |
Feb 22, 2011 | 28.43 | 28.48 | 27.66 | 27.74 | 8,289,528 | -0.81(-2.83%) |
Feb 18, 2011 | 28.69 | 28.81 | 28.37 | 28.55 | 4,253,069 | -0.12(-0.41%) |
Feb 17, 2011 | 28.53 | 28.70 | 28.36 | 28.67 | 5,153,242 | +0.11(+0.39%) |
Feb 16, 2011 | 28.44 | 28.72 | 28.35 | 28.55 | 5,592,591 | +0.25(+0.89%) |
Feb 15, 2011 | 27.94 | 28.38 | 27.84 | 28.30 | 5,563,331 | +0.24(+0.85%) |
Feb 14, 2011 | 27.73 | 28.12 | 27.51 | 28.06 | 5,507,919 | +0.30(+1.06%) |
Feb 11, 2011 | 27.46 | 27.80 | 27.38 | 27.77 | 4,157,852 | +0.17(+0.61%) |
Feb 10, 2011 | 27.53 | 27.77 | 27.39 | 27.60 | 5,074,015 | -0.02(-0.06%) |
Feb 09, 2011 | 27.67 | 27.78 | 27.42 | 27.62 | 3,974,601 | -0.05(-0.18%) |
Feb 08, 2011 | 27.63 | 27.88 | 27.56 | 27.67 | 4,370,943 | +0.11(+0.38%) |
Feb 07, 2011 | 27.53 | 27.82 | 27.39 | 27.56 | 6,842,402 | +0.06(+0.20%) |
Feb 04, 2011 | 27.53 | 27.70 | 27.22 | 27.51 | 6,491,954 | -0.03(-0.12%) |
Feb 03, 2011 | 27.40 | 27.99 | 27.34 | 27.54 | 14,784,085 | +0.91(+3.42%) |
Feb 02, 2011 | 26.60 | 26.73 | 26.37 | 26.63 | 6,889,645 | +0.17(+0.65%) |
Feb 01, 2011 | 26.18 | 26.65 | 26.09 | 26.46 | 5,779,155 | +0.37(+1.41%) |
Jan 31, 2011 | 25.94 | 26.20 | 25.85 | 26.09 | 6,730,582 | +0.20(+0.78%) |
Jan 28, 2011 | 26.64 | 26.91 | 25.81 | 25.89 | 9,866,541 | -0.66(-2.50%) |
Jan 27, 2011 | 26.65 | 26.93 | 26.53 | 26.55 | 7,020,390 | -0.10(-0.38%) |
Jan 26, 2011 | 26.86 | 26.93 | 26.64 | 26.65 | 5,954,328 | -0.13(-0.48%) |
Jan 25, 2011 | 26.93 | 27.01 | 26.67 | 26.78 | 5,715,676 | -0.12(-0.46%) |
Jan 24, 2011 | 26.91 | 27.01 | 26.81 | 26.90 | 5,379,664 | -0.03(-0.10%) |
Jan 21, 2011 | 27.20 | 27.22 | 26.81 | 26.93 | 7,184,002 | -0.21(-0.76%) |
Jan 20, 2011 | 27.49 | 27.62 | 27.08 | 27.14 | 7,013,180 | -0.36(-1.32%) |
Jan 19, 2011 | 27.51 | 27.57 | 27.31 | 27.50 | 5,893,632 | +0.02(+0.08%) |
Jan 18, 2011 | 26.69 | 27.62 | 26.66 | 27.48 | 9,994,764 | +0.79(+2.95%) |
Jan 14, 2011 | 27.12 | 27.15 | 26.67 | 26.69 | 8,904,771 | -0.59(-2.17%) |
Jan 13, 2011 | 27.47 | 27.57 | 27.24 | 27.28 | 4,164,737 | -0.14(-0.51%) |
Jan 12, 2011 | 27.57 | 27.67 | 27.39 | 27.42 | 4,063,873 | +0.07(+0.27%) |
Jan 11, 2011 | 27.73 | 27.74 | 27.30 | 27.35 | 4,014,541 | -0.18(-0.65%) |
Jan 10, 2011 | 27.42 | 27.66 | 27.25 | 27.53 | 5,399,889 | +0.04(+0.14%) |
Jan 07, 2011 | 27.20 | 27.54 | 27.14 | 27.49 | 6,088,195 | +0.34(+1.25%) |
Jan 06, 2011 | 27.17 | 27.23 | 26.94 | 27.15 | 7,377,630 | +0.19(+0.70%) |
Jan 05, 2011 | 26.72 | 27.09 | 26.64 | 26.96 | 6,663,590 | +0.13(+0.48%) |
Jan 04, 2011 | 27.24 | 27.25 | 26.52 | 26.83 | 8,842,662 | -0.47(-1.71%) |
Jan 03, 2011 | 27.37 | 27.48 | 27.19 | 27.30 | 6,132,079 | +0.07(+0.27%) |
Dec 31, 2010 | 27.30 | 27.43 | 27.21 | 27.23 | 2,066,707 | -0.14(-0.53%) |
Dec 30, 2010 | 27.52 | 27.56 | 27.30 | 27.37 | 2,171,103 | -0.16(-0.58%) |
Dec 29, 2010 | 27.41 | 27.68 | 27.39 | 27.53 | 3,176,643 | +0.21(+0.75%) |
Dec 28, 2010 | 27.52 | 27.55 | 27.15 | 27.33 | 2,665,736 | -0.16(-0.59%) |
Dec 27, 2010 | 27.58 | 27.58 | 27.31 | 27.49 | 1,806,676 | -0.08(-0.28%) |
Dec 23, 2010 | 27.75 | 27.90 | 27.50 | 27.57 | 2,938,111 | -0.24(-0.86%) |
Dec 22, 2010 | 27.79 | 27.92 | 27.58 | 27.80 | 2,640,882 | +0.04(+0.14%) |
Dec 21, 2010 | 27.59 | 27.83 | 27.46 | 27.77 | 3,734,281 | +0.22(+0.81%) |
Dec 20, 2010 | 27.84 | 27.85 | 27.45 | 27.54 | 4,194,882 | -0.24(-0.86%) |
Dec 17, 2010 | 27.80 | 27.91 | 27.58 | 27.78 | 6,709,115 | +0.02(+0.06%) |
Dec 16, 2010 | 27.39 | 27.79 | 27.27 | 27.77 | 5,953,256 | +0.38(+1.38%) |
Dec 15, 2010 | 27.42 | 27.57 | 27.28 | 27.39 | 5,919,986 | -0.07(-0.24%) |
Dec 14, 2010 | 27.49 | 27.62 | 27.33 | 27.45 | 4,721,436 | -0.01(-0.02%) |
Dec 13, 2010 | 27.94 | 28.09 | 27.45 | 27.46 | 5,226,644 | -0.44(-1.57%) |
Dec 10, 2010 | 27.58 | 27.99 | 27.58 | 27.90 | 5,377,582 | +0.33(+1.21%) |
Dec 09, 2010 | 28.11 | 28.16 | 27.48 | 27.57 | 9,992,016 | -0.34(-1.21%) |
Dec 08, 2010 | 27.79 | 27.93 | 27.33 | 27.90 | 6,314,969 | -0.08(-0.30%) |
Dec 07, 2010 | 27.90 | 28.19 | 27.73 | 27.99 | 5,518,517 | +0.28(+1.02%) |
Dec 06, 2010 | 27.97 | 28.02 | 27.61 | 27.70 | 5,079,888 | -0.37(-1.30%) |
Dec 03, 2010 | 28.12 | 28.20 | 27.82 | 28.07 | 5,127,769 | -0.21(-0.73%) |
Dec 02, 2010 | 27.99 | 28.48 | 27.99 | 28.28 | 5,159,566 | +0.29(+1.05%) |
Dec 01, 2010 | 28.22 | 28.29 | 27.88 | 27.98 | 6,598,649 | +0.18(+0.66%) |
Nov 30, 2010 | 27.55 | 28.02 | 27.48 | 27.80 | 5,048,949 | +0.03(+0.12%) |
Nov 29, 2010 | 27.64 | 27.85 | 27.40 | 27.77 | 6,062,648 | -0.02(-0.06%) |
Nov 26, 2010 | 27.96 | 27.96 | 27.64 | 27.78 | 1,728,753 | -0.28(-1.01%) |
Nov 24, 2010 | 27.82 | 28.07 | 28.07 | 28.07 | 4,181,472 | +0.48(+1.73%) |
Nov 23, 2010 | 27.82 | 27.95 | 27.46 | 27.59 | 5,552,344 | -0.52(-1.86%) |
Nov 22, 2010 | 28.07 | 28.25 | 27.73 | 28.11 | 5,503,717 | -0.08(-0.30%) |
Nov 19, 2010 | 28.10 | 28.20 | 27.92 | 28.19 | 5,321,598 | +0.13(+0.48%) |
Nov 18, 2010 | 27.84 | 28.34 | 27.80 | 28.06 | 8,519,895 | +0.51(+1.83%) |
Nov 17, 2010 | 27.32 | 27.58 | 27.00 | 27.55 | 9,672,323 | +0.20(+0.73%) |
Nov 16, 2010 | 28.17 | 28.24 | 27.24 | 27.35 | 9,706,450 | -0.88(-3.11%) |
Nov 15, 2010 | 28.34 | 28.49 | 28.01 | 28.23 | 6,176,592 | +0.04(+0.14%) |
Nov 12, 2010 | 28.68 | 28.83 | 28.08 | 28.19 | 5,204,719 | -0.62(-2.14%) |
Nov 11, 2010 | 28.36 | 28.92 | 28.34 | 28.81 | 5,468,734 | +0.28(+0.99%) |
Nov 10, 2010 | 28.15 | 28.71 | 28.05 | 28.53 | 5,484,938 | +0.41(+1.44%) |
Nov 09, 2010 | 28.75 | 28.77 | 28.04 | 28.12 | 6,206,130 | -0.57(-1.99%) |
Nov 08, 2010 | 28.48 | 28.81 | 28.40 | 28.69 | 5,229,023 | +0.20(+0.70%) |
Nov 05, 2010 | 28.66 | 28.68 | 28.42 | 28.49 | 3,953,947 | -0.04(-0.14%) |
Nov 04, 2010 | 28.46 | 29.13 | 28.35 | 28.53 | 7,582,733 | +0.31(+1.10%) |
Nov 03, 2010 | 28.12 | 28.36 | 27.95 | 28.22 | 5,276,142 | +0.17(+0.59%) |
Nov 02, 2010 | 27.85 | 28.14 | 27.80 | 28.05 | 3,077,547 | +0.41(+1.49%) |
Nov 01, 2010 | 27.70 | 27.85 | 27.46 | 27.64 | 4,261,881 | +0.13(+0.48%) |
Oct 29, 2010 | 27.23 | 27.52 | 27.20 | 27.51 | 4,133,939 | +0.17(+0.61%) |
Oct 28, 2010 | 27.40 | 27.42 | 27.08 | 27.34 | 4,809,141 | +0.12(+0.45%) |
Oct 27, 2010 | 27.40 | 27.47 | 26.89 | 27.22 | 6,394,348 | -0.47(-1.68%) |
Oct 25, 2010 | 27.63 | 27.79 | 27.52 | 27.69 | 6,580,879 | +0.17(+0.63%) |
Oct 22, 2010 | 27.18 | 27.55 | 27.08 | 27.52 | 4,484,608 | +0.43(+1.58%) |
Oct 21, 2010 | 27.02 | 27.42 | 26.89 | 27.09 | 7,363,944 | +0.20(+0.74%) |
Oct 20, 2010 | 26.67 | 27.04 | 26.55 | 26.89 | 6,691,285 | +0.42(+1.57%) |
Oct 19, 2010 | 26.71 | 26.77 | 26.16 | 26.47 | 6,492,267 | -0.52(-1.91%) |
Oct 18, 2010 | 27.08 | 27.10 | 26.91 | 26.99 | 4,400,041 | -0.13(-0.47%) |
Oct 15, 2010 | 27.03 | 27.14 | 26.91 | 27.12 | 7,705,616 | +0.24(+0.89%) |
Oct 14, 2010 | 26.70 | 26.89 | 26.49 | 26.88 | 7,300,022 | +0.26(+0.96%) |
Oct 13, 2010 | 26.65 | 26.68 | 26.41 | 26.62 | 5,702,077 | +0.17(+0.65%) |
Oct 12, 2010 | 26.15 | 26.47 | 26.04 | 26.45 | 5,143,934 | +0.18(+0.67%) |
Oct 11, 2010 | 26.34 | 26.38 | 26.15 | 26.27 | 3,992,206 | -0.04(-0.15%) |
Oct 08, 2010 | 26.31 | 26.51 | 25.97 | 26.31 | 8,317,407 | +0.24(+0.93%) |
Oct 07, 2010 | 26.30 | 26.30 | 25.91 | 26.07 | 724 | -0.08(-0.32%) |
Oct 06, 2010 | 25.91 | 26.20 | 25.80 | 26.15 | 11,471,350 | +0.31(+1.20%) |
Oct 05, 2010 | 25.79 | 26.23 | 25.77 | 25.84 | 53,671 | +0.21(+0.82%) |
Oct 04, 2010 | 25.61 | 25.76 | 25.45 | 25.63 | 6,167,378 | -0.03(-0.13%) |