Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 27.42 | 27.48 | 26.52 | 26.52 | 332,106 | -1.72(-6.10%) |
Oct 28, 2011 | 28.11 | 28.29 | 27.99 | 28.24 | 277,069 | -0.41(-1.41%) |
Oct 27, 2011 | 28.17 | 28.85 | 27.94 | 28.65 | 773,402 | +1.99(+7.47%) |
Oct 26, 2011 | 26.87 | 26.96 | 25.99 | 26.66 | 282,551 | +0.38(+1.44%) |
Oct 25, 2011 | 26.55 | 26.64 | 26.14 | 26.28 | 385,132 | -0.51(-1.90%) |
Oct 24, 2011 | 26.21 | 26.84 | 26.17 | 26.79 | 173,395 | +0.37(+1.40%) |
Oct 21, 2011 | 26.10 | 26.42 | 26.10 | 26.42 | 139,790 | +0.91(+3.58%) |
Oct 20, 2011 | 25.66 | 25.69 | 25.06 | 25.50 | 137,629 | -0.10(-0.40%) |
Oct 19, 2011 | 26.05 | 26.06 | 25.55 | 25.61 | 427,305 | -0.53(-2.01%) |
Oct 18, 2011 | 25.61 | 26.27 | 25.30 | 26.13 | 304,044 | +0.55(+2.16%) |
Oct 17, 2011 | 26.20 | 26.23 | 25.54 | 25.58 | 122,546 | -1.01(-3.79%) |
Oct 14, 2011 | 26.63 | 26.76 | 26.35 | 26.59 | 244,603 | +0.39(+1.48%) |
Oct 13, 2011 | 26.05 | 26.27 | 25.76 | 26.20 | 211,629 | -0.14(-0.52%) |
Oct 12, 2011 | 26.20 | 26.63 | 26.15 | 26.34 | 686,504 | +0.78(+3.07%) |
Oct 11, 2011 | 25.22 | 25.62 | 25.13 | 25.55 | 294,843 | -0.08(-0.30%) |
Oct 10, 2011 | 25.11 | 25.67 | 25.10 | 25.63 | 1,199,048 | +1.24(+5.09%) |
Oct 07, 2011 | 24.78 | 24.86 | 24.29 | 24.39 | 1,280,639 | -0.23(-0.95%) |
Oct 06, 2011 | 24.44 | 24.65 | 24.36 | 24.62 | 257,957 | +0.87(+3.66%) |
Oct 05, 2011 | 23.31 | 23.80 | 23.12 | 23.75 | 177,243 | +0.60(+2.61%) |
Oct 04, 2011 | 22.41 | 23.18 | 22.06 | 23.15 | 275,039 | +0.60(+2.68%) |
Oct 03, 2011 | 23.14 | 23.49 | 22.55 | 22.55 | 1,546,330 | -1.00(-4.25%) |
Sep 30, 2011 | 23.80 | 24.03 | 23.55 | 23.55 | 138,382 | -1.08(-4.38%) |
Sep 29, 2011 | 24.77 | 24.88 | 24.21 | 24.62 | 306,000 | +0.76(+3.18%) |
Sep 28, 2011 | 24.45 | 24.70 | 23.84 | 23.86 | 611,330 | -0.41(-1.70%) |
Sep 27, 2011 | 24.40 | 24.80 | 24.17 | 24.28 | 235,296 | +0.82(+3.49%) |
Sep 26, 2011 | 23.09 | 23.49 | 22.62 | 23.46 | 370,701 | +0.71(+3.11%) |
Sep 23, 2011 | 22.12 | 22.79 | 22.04 | 22.75 | 404,155 | +0.28(+1.27%) |
Sep 22, 2011 | 22.55 | 22.66 | 22.13 | 22.47 | 571,451 | -0.91(-3.87%) |
Sep 21, 2011 | 24.20 | 24.33 | 23.37 | 23.37 | 387,632 | -0.75(-3.11%) |
Sep 20, 2011 | 24.24 | 24.46 | 23.94 | 24.12 | 558,689 | +0.05(+0.21%) |
Sep 19, 2011 | 23.82 | 24.23 | 23.62 | 24.07 | 211,310 | -0.84(-3.39%) |
Sep 16, 2011 | 25.02 | 25.12 | 24.55 | 24.92 | 701,334 | -0.12(-0.48%) |
Sep 15, 2011 | 24.87 | 25.06 | 24.61 | 25.04 | 218,740 | +0.89(+3.68%) |
Sep 14, 2011 | 23.61 | 24.35 | 23.14 | 24.15 | 519,598 | +0.78(+3.36%) |
Sep 13, 2011 | 23.07 | 23.47 | 22.91 | 23.37 | 724,180 | +0.28(+1.23%) |
Sep 12, 2011 | 22.66 | 23.12 | 22.41 | 23.08 | 429,733 | -0.35(-1.51%) |
Sep 09, 2011 | 23.91 | 24.00 | 23.30 | 23.43 | 1,404,192 | -1.30(-5.26%) |
Sep 08, 2011 | 24.86 | 25.28 | 24.69 | 24.74 | 3,989,300 | -0.63(-2.48%) |
Sep 07, 2011 | 24.85 | 25.36 | 24.74 | 25.36 | 106,307 | +0.88(+3.59%) |
Sep 06, 2011 | 24.18 | 24.52 | 23.96 | 24.49 | 502,208 | -1.25(-4.86%) |
Sep 02, 2011 | 25.92 | 26.11 | 25.68 | 25.74 | 663,738 | -0.91(-3.43%) |
Sep 01, 2011 | 26.80 | 27.27 | 26.61 | 26.65 | 778,345 | -0.52(-1.90%) |
Aug 31, 2011 | 27.05 | 27.37 | 26.99 | 27.17 | 429,068 | +0.53(+1.97%) |
Aug 30, 2011 | 26.43 | 26.75 | 26.22 | 26.64 | 338,397 | -0.21(-0.77%) |
Aug 29, 2011 | 26.66 | 26.85 | 26.60 | 26.85 | 158,814 | +0.76(+2.91%) |
Aug 26, 2011 | 25.48 | 26.23 | 25.21 | 26.09 | 767,583 | +0.30(+1.17%) |
Aug 25, 2011 | 26.48 | 26.56 | 25.65 | 25.79 | 1,218,522 | -0.69(-2.60%) |
Aug 24, 2011 | 26.19 | 26.65 | 26.07 | 26.48 | 132,530 | +0.18(+0.69%) |
Aug 23, 2011 | 25.72 | 26.30 | 25.51 | 26.30 | 248,292 | +0.90(+3.53%) |
Aug 22, 2011 | 26.17 | 26.17 | 25.36 | 25.40 | 299,227 | +0.26(+1.03%) |
Aug 19, 2011 | 25.29 | 25.98 | 25.11 | 25.14 | 901,561 | -0.60(-2.34%) |
Aug 18, 2011 | 26.15 | 26.15 | 25.42 | 25.74 | 679,190 | -1.51(-5.53%) |
Aug 17, 2011 | 27.48 | 27.78 | 27.15 | 27.25 | 811,474 | +0.09(+0.32%) |
Aug 16, 2011 | 27.05 | 27.69 | 26.87 | 27.17 | 670,731 | -0.62(-2.23%) |
Aug 15, 2011 | 27.43 | 27.79 | 27.42 | 27.79 | 317,834 | +0.81(+3.00%) |
Aug 12, 2011 | 26.82 | 27.14 | 26.48 | 26.98 | 559,111 | +0.81(+3.10%) |
Aug 11, 2011 | 24.94 | 26.51 | 24.87 | 26.17 | 922,317 | +1.19(+4.76%) |
Aug 10, 2011 | 26.11 | 26.11 | 24.90 | 24.98 | 563,270 | -2.01(-7.44%) |
Aug 09, 2011 | 27.33 | 26.98 | 25.38 | 26.98 | 1,372,039 | +1.58(+6.21%) |
Aug 08, 2011 | 26.52 | 26.86 | 25.19 | 25.41 | 1,907,257 | -2.58(-9.21%) |
Aug 05, 2011 | 28.01 | 28.22 | 26.69 | 27.98 | 6,075,274 | +0.96(+3.54%) |
Aug 04, 2011 | 28.28 | 28.39 | 26.93 | 27.03 | 1,702,881 | -2.25(-7.68%) |
Aug 03, 2011 | 29.41 | 29.44 | 28.66 | 29.28 | 2,894,672 | +0.29(+1.01%) |
Aug 02, 2011 | 29.60 | 29.92 | 28.94 | 28.98 | 1,424,952 | -1.20(-3.97%) |
Aug 01, 2011 | 31.23 | 31.23 | 29.76 | 30.18 | 442,705 | -0.76(-2.45%) |
Jul 29, 2011 | 30.86 | 31.33 | 30.74 | 30.94 | 544,451 | +0.01(+0.03%) |
Jul 28, 2011 | 31.03 | 31.32 | 30.93 | 30.93 | 81,414 | -0.34(-1.10%) |
Jul 27, 2011 | 31.87 | 31.88 | 31.18 | 31.28 | 245,881 | -0.96(-2.97%) |
Jul 26, 2011 | 32.21 | 32.40 | 32.08 | 32.23 | 433,670 | +0.13(+0.40%) |
Jul 25, 2011 | 32.10 | 32.22 | 32.00 | 32.10 | 166,515 | -0.31(-0.96%) |
Jul 22, 2011 | 32.36 | 32.42 | 32.35 | 32.41 | 585,558 | +0.08(+0.24%) |
Jul 21, 2011 | 31.97 | 32.41 | 31.85 | 32.34 | 854,943 | +1.04(+3.33%) |
Jul 20, 2011 | 31.19 | 31.33 | 31.00 | 31.29 | 213,066 | +0.52(+1.68%) |
Jul 19, 2011 | 30.61 | 30.85 | 30.58 | 30.78 | 1,499,408 | +0.45(+1.48%) |
Jul 18, 2011 | 30.38 | 30.44 | 29.98 | 30.33 | 779,131 | -0.53(-1.73%) |
Jul 15, 2011 | 31.02 | 31.10 | 30.69 | 30.86 | 374,159 | +0.02(+0.06%) |
Jul 14, 2011 | 31.35 | 31.48 | 30.76 | 30.85 | 239,700 | -0.23(-0.75%) |
Jul 13, 2011 | 30.95 | 31.45 | 30.85 | 31.08 | 438,714 | +0.52(+1.69%) |
Jul 12, 2011 | 30.60 | 30.98 | 30.53 | 30.56 | 401,123 | -0.27(-0.87%) |
Jul 11, 2011 | 31.18 | 31.27 | 30.79 | 30.83 | 897,246 | -1.61(-4.97%) |
Jul 08, 2011 | 32.68 | 32.76 | 32.24 | 32.44 | 322,396 | -0.82(-2.46%) |
Jul 07, 2011 | 33.18 | 33.33 | 33.11 | 33.26 | 1,196,605 | +0.30(+0.92%) |
Jul 06, 2011 | 32.93 | 33.03 | 32.70 | 32.96 | 565,156 | -0.40(-1.19%) |
Jul 05, 2011 | 33.58 | 33.66 | 33.32 | 33.35 | 859,192 | -0.50(-1.48%) |
Jul 01, 2011 | 33.40 | 33.91 | 33.27 | 33.85 | 298,241 | +0.39(+1.16%) |
Jun 30, 2011 | 33.01 | 33.54 | 32.95 | 33.47 | 319,988 | +0.65(+2.00%) |
Jun 29, 2011 | 32.58 | 32.84 | 32.37 | 32.81 | 510,725 | +0.66(+2.04%) |
Jun 28, 2011 | 31.74 | 32.16 | 31.73 | 32.16 | 171,149 | +0.53(+1.69%) |
Jun 27, 2011 | 31.17 | 31.70 | 31.16 | 31.62 | 76,219 | +0.42(+1.35%) |
Jun 24, 2011 | 31.66 | 31.66 | 31.14 | 31.20 | 159,468 | -0.67(-2.11%) |
Jun 23, 2011 | 31.45 | 31.87 | 31.22 | 31.87 | 116,141 | -0.47(-1.44%) |
Jun 22, 2011 | 32.52 | 32.72 | 32.30 | 32.34 | 100,633 | -0.35(-1.09%) |
Jun 21, 2011 | 32.28 | 32.74 | 32.22 | 32.69 | 205,862 | +0.84(+2.65%) |
Jun 20, 2011 | 31.88 | 31.93 | 31.76 | 31.85 | 349,772 | -0.10(-0.32%) |
Jun 17, 2011 | 32.09 | 32.14 | 31.85 | 31.95 | 570,597 | +0.67(+2.16%) |
Jun 16, 2011 | 31.19 | 31.43 | 30.95 | 31.28 | 350,465 | -0.03(-0.11%) |
Jun 15, 2011 | 31.74 | 31.94 | 31.23 | 31.31 | 812,755 | -1.34(-4.10%) |
Jun 14, 2011 | 32.52 | 32.80 | 32.52 | 32.65 | 152,129 | +0.70(+2.19%) |
Jun 13, 2011 | 32.05 | 32.18 | 31.71 | 31.95 | 179,815 | +0.09(+0.29%) |
Jun 10, 2011 | 32.50 | 32.50 | 31.76 | 31.86 | 514,645 | -1.02(-3.10%) |
Jun 09, 2011 | 32.50 | 32.96 | 32.40 | 32.88 | 572,620 | +0.45(+1.38%) |
Jun 08, 2011 | 32.68 | 32.78 | 32.41 | 32.43 | 404,935 | -0.59(-1.79%) |
Jun 07, 2011 | 33.11 | 33.31 | 33.00 | 33.02 | 2,030,333 | +0.42(+1.29%) |
Jun 06, 2011 | 33.05 | 33.09 | 32.60 | 32.60 | 151,928 | -0.63(-1.90%) |
Jun 03, 2011 | 32.62 | 33.40 | 32.62 | 33.23 | 1,266,018 | +1.21(+3.79%) |
May 24, 2011 | 32.12 | 32.24 | 31.90 | 32.02 | 397,872 | +0.12(+0.37%) |
May 23, 2011 | 31.78 | 32.02 | 31.67 | 31.90 | 211,834 | -0.78(-2.37%) |
May 20, 2011 | 33.14 | 33.14 | 32.58 | 32.68 | 396,339 | -0.85(-2.54%) |
May 19, 2011 | 33.27 | 33.53 | 33.11 | 33.53 | 1,058,743 | +0.48(+1.45%) |
May 18, 2011 | 32.82 | 33.15 | 32.70 | 33.05 | 125,610 | +0.19(+0.56%) |
May 17, 2011 | 32.62 | 32.88 | 32.44 | 32.86 | 775,923 | +0.03(+0.10%) |
May 16, 2011 | 32.69 | 33.20 | 32.66 | 32.83 | 180,710 | -0.01(-0.03%) |
May 13, 2011 | 33.32 | 33.40 | 32.62 | 32.84 | 177,923 | -0.67(-2.01%) |
May 12, 2011 | 33.17 | 33.62 | 32.96 | 33.51 | 118,649 | +0.18(+0.53%) |
May 11, 2011 | 33.80 | 33.81 | 33.14 | 33.33 | 169,886 | -0.71(-2.08%) |
May 10, 2011 | 33.76 | 34.09 | 33.69 | 34.04 | 402,628 | +0.51(+1.51%) |
May 09, 2011 | 33.44 | 33.55 | 33.16 | 33.53 | 1,185,016 | +0.08(+0.25%) |
May 06, 2011 | 34.16 | 34.28 | 33.20 | 33.45 | 945,143 | -0.28(-0.82%) |
May 05, 2011 | 34.12 | 34.18 | 33.59 | 33.73 | 7,310,650 | -0.98(-2.83%) |
May 04, 2011 | 35.21 | 35.22 | 34.61 | 34.71 | 200,670 | -0.40(-1.14%) |
May 03, 2011 | 35.03 | 35.36 | 34.93 | 35.11 | 314,574 | -0.12(-0.33%) |
May 02, 2011 | 35.24 | 35.25 | 35.19 | 35.23 | 970,262 | -0.03(-0.07%) |
Apr 29, 2011 | 35.20 | 35.36 | 35.15 | 35.25 | 245,710 | +0.08(+0.22%) |
Apr 28, 2011 | 34.90 | 35.21 | 34.90 | 35.18 | 118,043 | +0.20(+0.58%) |
Apr 27, 2011 | 34.58 | 35.02 | 34.35 | 34.98 | 221,760 | +0.72(+2.12%) |
Apr 26, 2011 | 34.12 | 34.29 | 33.99 | 34.25 | 575,748 | +0.36(+1.07%) |
Apr 25, 2011 | 33.88 | 33.91 | 33.64 | 33.89 | 196,700 | +0.15(+0.45%) |
Apr 21, 2011 | 33.78 | 33.84 | 33.63 | 33.74 | 183,083 | +0.23(+0.68%) |
Apr 20, 2011 | 33.36 | 33.60 | 33.36 | 33.51 | 150,192 | +1.01(+3.11%) |
Apr 19, 2011 | 32.45 | 32.56 | 32.19 | 32.50 | 362,806 | +0.28(+0.86%) |
Apr 18, 2011 | 32.26 | 32.35 | 31.76 | 32.22 | 735,802 | -1.03(-3.09%) |
Apr 15, 2011 | 33.16 | 33.32 | 33.00 | 33.25 | 239,552 | -0.17(-0.50%) |
Apr 14, 2011 | 33.07 | 33.47 | 33.02 | 33.42 | 694,955 | +0.06(+0.18%) |
Apr 13, 2011 | 33.69 | 33.72 | 33.23 | 33.36 | 163,744 | +0.01(+0.03%) |
Apr 12, 2011 | 33.51 | 33.56 | 33.21 | 33.35 | 260,297 | -0.25(-0.75%) |
Apr 11, 2011 | 33.73 | 33.80 | 33.53 | 33.60 | 169,307 | -0.10(-0.30%) |
Apr 08, 2011 | 33.81 | 33.90 | 33.59 | 33.70 | 142,308 | +0.26(+0.78%) |
Apr 07, 2011 | 33.43 | 33.62 | 33.24 | 33.44 | 183,269 | -0.13(-0.40%) |
Apr 06, 2011 | 33.36 | 33.69 | 33.36 | 33.58 | 10,470,992 | +0.45(+1.35%) |
Apr 05, 2011 | 32.78 | 33.23 | 32.77 | 33.13 | 191,090 | -0.01(-0.03%) |
Apr 04, 2011 | 33.20 | 33.27 | 33.01 | 33.14 | 179,774 | +0.12(+0.36%) |
Apr 01, 2011 | 32.76 | 33.12 | 32.59 | 33.02 | 191,943 | +0.37(+1.14%) |
Mar 31, 2011 | 32.55 | 32.71 | 32.44 | 32.65 | 302,798 | -0.08(-0.23%) |
Mar 30, 2011 | 32.51 | 32.77 | 32.44 | 32.73 | 103,099 | +0.33(+1.01%) |
Mar 29, 2011 | 32.08 | 32.40 | 31.94 | 32.40 | 174,147 | +0.21(+0.65%) |
Mar 28, 2011 | 32.19 | 32.38 | 32.16 | 32.19 | 110,030 | +0.01(+0.03%) |
Mar 25, 2011 | 32.35 | 32.45 | 32.14 | 32.18 | 169,457 | -0.34(-1.04%) |
Mar 24, 2011 | 32.14 | 32.52 | 32.06 | 32.52 | 187,628 | +0.72(+2.25%) |
Mar 23, 2011 | 31.63 | 31.93 | 31.50 | 31.80 | 987,336 | -0.04(-0.13%) |
Mar 22, 2011 | 32.03 | 32.12 | 31.67 | 31.84 | 951,418 | -0.21(-0.66%) |
Mar 21, 2011 | 31.85 | 32.07 | 31.85 | 32.05 | 187,742 | +0.95(+3.06%) |
Mar 18, 2011 | 31.41 | 31.44 | 30.98 | 31.10 | 197,801 | +0.46(+1.49%) |
Mar 17, 2011 | 30.66 | 30.85 | 30.53 | 30.64 | 415,842 | +1.00(+3.38%) |
Mar 16, 2011 | 30.52 | 30.62 | 29.30 | 29.64 | 1,458,774 | -1.11(-3.62%) |
Mar 15, 2011 | 30.45 | 30.81 | 30.39 | 30.75 | 603,385 | -0.72(-2.30%) |
Mar 14, 2011 | 31.41 | 31.54 | 31.23 | 31.48 | 668,768 | -0.13(-0.40%) |
Mar 11, 2011 | 31.29 | 31.70 | 31.28 | 31.60 | 206,279 | +0.15(+0.48%) |
Mar 10, 2011 | 31.59 | 31.66 | 31.34 | 31.45 | 458,777 | -0.72(-2.25%) |
Mar 09, 2011 | 32.22 | 32.31 | 32.09 | 32.18 | 203,750 | -0.02(-0.05%) |
Mar 08, 2011 | 31.91 | 32.26 | 31.76 | 32.19 | 345,694 | +0.07(+0.21%) |
Mar 07, 2011 | 32.54 | 32.68 | 31.96 | 32.13 | 219,754 | -0.13(-0.39%) |
Mar 04, 2011 | 32.63 | 32.63 | 32.05 | 32.25 | 937,154 | -0.41(-1.26%) |
Mar 03, 2011 | 32.57 | 32.72 | 32.32 | 32.67 | 603,385 | +0.51(+1.57%) |
Mar 02, 2011 | 32.14 | 32.35 | 32.03 | 32.16 | 1,600,897 | +0.22(+0.69%) |
Mar 01, 2011 | 32.71 | 32.72 | 31.93 | 31.94 | 609,049 | -0.60(-1.84%) |
Feb 28, 2011 | 32.68 | 32.75 | 32.36 | 32.54 | 2,230,693 | +0.40(+1.26%) |
Feb 25, 2011 | 31.99 | 32.23 | 31.99 | 32.14 | 1,737,273 | +0.35(+1.11%) |
Feb 24, 2011 | 31.76 | 31.91 | 31.51 | 31.78 | 213,180 | +0.07(+0.21%) |
Feb 23, 2011 | 31.77 | 31.94 | 31.50 | 31.71 | 572,658 | +0.03(+0.08%) |
Feb 22, 2011 | 31.93 | 32.17 | 31.61 | 31.69 | 583,675 | -1.01(-3.09%) |
Feb 18, 2011 | 32.57 | 32.74 | 32.47 | 32.70 | 570,914 | +0.13(+0.41%) |
Feb 17, 2011 | 32.30 | 32.62 | 32.30 | 32.57 | 362,922 | +0.17(+0.52%) |
Feb 16, 2011 | 32.22 | 32.44 | 32.17 | 32.40 | 1,104,923 | +0.40(+1.24%) |
Feb 15, 2011 | 32.09 | 32.14 | 31.93 | 32.00 | 197,442 | -0.04(-0.13%) |
Feb 14, 2011 | 31.88 | 32.09 | 31.81 | 32.04 | 902,190 | -0.14(-0.45%) |
Feb 11, 2011 | 31.84 | 32.24 | 31.82 | 32.19 | 271,374 | -0.04(-0.13%) |
Feb 10, 2011 | 31.93 | 32.26 | 31.84 | 32.23 | 428,451 | -0.40(-1.24%) |
Feb 09, 2011 | 32.46 | 32.66 | 32.33 | 32.63 | 571,500 | +0.19(+0.60%) |
Feb 08, 2011 | 32.29 | 32.50 | 32.15 | 32.44 | 336,564 | +0.33(+1.02%) |
Feb 07, 2011 | 31.87 | 32.13 | 31.86 | 32.11 | 285,076 | +0.16(+0.50%) |
Feb 04, 2011 | 31.86 | 31.96 | 31.60 | 31.95 | 185,236 | -0.11(-0.34%) |
Feb 03, 2011 | 31.93 | 32.07 | 31.63 | 32.06 | 172,564 | -0.26(-0.81%) |
Feb 02, 2011 | 32.30 | 32.41 | 32.22 | 32.32 | 328,556 | -0.19(-0.57%) |
Feb 01, 2011 | 32.04 | 32.59 | 32.02 | 32.51 | 633,278 | +0.89(+2.83%) |
Jan 31, 2011 | 31.63 | 31.75 | 31.55 | 31.61 | 574,129 | +0.40(+1.27%) |
Jan 28, 2011 | 31.94 | 32.03 | 31.13 | 31.22 | 316,222 | -0.88(-2.76%) |
Jan 27, 2011 | 31.93 | 32.13 | 31.87 | 32.10 | 449,525 | +0.39(+1.22%) |
Jan 26, 2011 | 31.71 | 31.84 | 31.60 | 31.71 | 263,491 | +0.08(+0.27%) |
Jan 25, 2011 | 31.41 | 31.64 | 31.30 | 31.63 | 225,165 | -0.05(-0.15%) |
Jan 24, 2011 | 31.24 | 31.69 | 31.24 | 31.68 | 470,272 | +0.22(+0.71%) |
Jan 21, 2011 | 31.46 | 31.60 | 31.28 | 31.45 | 317,504 | +0.51(+1.63%) |
Jan 20, 2011 | 30.76 | 31.02 | 30.58 | 30.95 | 333,277 | +0.07(+0.22%) |
Jan 19, 2011 | 31.15 | 31.17 | 30.75 | 30.88 | 1,667,723 | -0.04(-0.14%) |
Jan 18, 2011 | 30.88 | 31.07 | 30.80 | 30.92 | 197,440 | +0.16(+0.52%) |
Jan 14, 2011 | 30.37 | 30.80 | 30.36 | 30.76 | 289,235 | +0.43(+1.42%) |
Jan 13, 2011 | 30.43 | 30.59 | 30.26 | 30.33 | 735,622 | +0.46(+1.52%) |
Jan 12, 2011 | 29.41 | 29.90 | 29.39 | 29.88 | 291,043 | +1.13(+3.93%) |
Jan 11, 2011 | 28.64 | 28.82 | 28.52 | 28.75 | 549,626 | +0.27(+0.95%) |
Jan 10, 2011 | 28.38 | 28.52 | 28.23 | 28.48 | 1,507,523 | -0.26(-0.91%) |
Jan 07, 2011 | 29.01 | 29.08 | 28.54 | 28.74 | 444,717 | -0.32(-1.10%) |
Jan 06, 2011 | 29.55 | 29.55 | 28.94 | 29.06 | 560,258 | -0.48(-1.63%) |
Jan 05, 2011 | 29.14 | 29.56 | 29.14 | 29.54 | 280,024 | -0.30(-0.99%) |
Jan 04, 2011 | 30.25 | 30.26 | 29.73 | 29.83 | 1,188,631 | -0.06(-0.20%) |
Jan 03, 2011 | 29.88 | 30.06 | 29.85 | 29.89 | 732,230 | +0.17(+0.57%) |
Dec 31, 2010 | 29.46 | 29.83 | 29.41 | 29.73 | 201,553 | +0.34(+1.15%) |
Dec 30, 2010 | 29.46 | 29.60 | 29.29 | 29.39 | 225,027 | -0.13(-0.43%) |
Dec 29, 2010 | 29.49 | 29.62 | 29.41 | 29.51 | 199,824 | +0.26(+0.89%) |
Dec 28, 2010 | 29.48 | 29.48 | 29.15 | 29.25 | 177,625 | -0.08(-0.29%) |
Dec 27, 2010 | 29.24 | 29.39 | 29.19 | 29.34 | 268,511 | -0.25(-0.85%) |
Dec 23, 2010 | 29.48 | 29.63 | 29.41 | 29.59 | 371,901 | -0.03(-0.09%) |
Dec 22, 2010 | 29.63 | 29.66 | 29.54 | 29.62 | 375,916 | -0.02(-0.06%) |
Dec 21, 2010 | 29.76 | 29.76 | 29.58 | 29.63 | 215,874 | +0.27(+0.93%) |
Dec 20, 2010 | 29.54 | 29.58 | 29.24 | 29.36 | 152,293 | -0.03(-0.09%) |
Dec 17, 2010 | 29.45 | 29.47 | 29.16 | 29.38 | 256,636 | -0.21(-0.71%) |
Dec 16, 2010 | 29.47 | 29.63 | 29.31 | 29.59 | 1,043,233 | +0.18(+0.60%) |
Dec 15, 2010 | 29.73 | 29.88 | 29.35 | 29.42 | 1,062,249 | -0.57(-1.90%) |
Dec 14, 2010 | 30.01 | 30.20 | 29.93 | 29.99 | 154,999 | -0.02(-0.06%) |
Dec 13, 2010 | 29.89 | 30.20 | 29.84 | 30.00 | 169,215 | +0.38(+1.27%) |
Dec 10, 2010 | 29.49 | 29.67 | 29.34 | 29.63 | 530,643 | +0.05(+0.17%) |
Dec 09, 2010 | 29.59 | 29.61 | 29.29 | 29.58 | 149,322 | +0.03(+0.11%) |
Dec 08, 2010 | 29.41 | 29.65 | 29.31 | 29.54 | 148,992 | +0.20(+0.68%) |
Dec 07, 2010 | 29.79 | 29.79 | 29.30 | 29.34 | 620,106 | +0.22(+0.75%) |
Dec 06, 2010 | 29.18 | 29.23 | 28.98 | 29.13 | 2,316,123 | -0.38(-1.30%) |
Dec 03, 2010 | 29.18 | 29.57 | 29.16 | 29.51 | 932,470 | +0.43(+1.47%) |
Dec 02, 2010 | 28.27 | 29.10 | 28.26 | 29.08 | 263,575 | +0.74(+2.63%) |
Dec 01, 2010 | 28.05 | 28.39 | 27.96 | 28.34 | 490,719 | +1.04(+3.80%) |
Nov 30, 2010 | 27.12 | 27.51 | 27.08 | 27.30 | 189,952 | -0.54(-1.95%) |
Nov 29, 2010 | 27.83 | 27.92 | 27.46 | 27.85 | 945,432 | -0.62(-2.17%) |
Nov 26, 2010 | 28.49 | 28.66 | 28.45 | 28.46 | 126,846 | -0.54(-1.87%) |
Nov 24, 2010 | 28.93 | 29.01 | 29.01 | 29.01 | 335,968 | +0.23(+0.78%) |
Nov 23, 2010 | 29.13 | 29.18 | 28.72 | 28.78 | 452,719 | -1.16(-3.88%) |
Nov 22, 2010 | 29.99 | 30.12 | 29.61 | 29.94 | 304,387 | -0.49(-1.62%) |
Nov 19, 2010 | 30.13 | 30.46 | 30.03 | 30.44 | 287,316 | +0.19(+0.64%) |
Nov 18, 2010 | 30.18 | 30.31 | 30.11 | 30.25 | 291,441 | +0.72(+2.44%) |
Nov 17, 2010 | 29.39 | 29.66 | 29.37 | 29.53 | 412,194 | +0.23(+0.77%) |
Nov 16, 2010 | 29.81 | 29.87 | 29.15 | 29.30 | 427,601 | -0.73(-2.42%) |
Nov 15, 2010 | 30.30 | 30.31 | 29.99 | 30.03 | 93,314 | -0.01(-0.03%) |
Nov 12, 2010 | 30.20 | 30.40 | 29.81 | 30.04 | 309,911 | -0.16(-0.53%) |
Nov 11, 2010 | 30.17 | 30.21 | 29.93 | 30.20 | 122,541 | -0.48(-1.58%) |
Nov 10, 2010 | 30.74 | 30.74 | 30.18 | 30.68 | 587,898 | -0.07(-0.22%) |
Nov 09, 2010 | 31.23 | 31.37 | 30.63 | 30.75 | 190,817 | -0.28(-0.92%) |
Nov 08, 2010 | 30.94 | 31.09 | 30.77 | 31.03 | 437,101 | -0.28(-0.91%) |
Nov 05, 2010 | 31.42 | 31.51 | 31.17 | 31.32 | 1,103,847 | -0.43(-1.34%) |
Nov 04, 2010 | 31.74 | 31.88 | 31.60 | 31.74 | 228,469 | +0.55(+1.77%) |
Nov 03, 2010 | 31.11 | 31.26 | 30.68 | 31.19 | 335,784 | +0.12(+0.38%) |
Nov 02, 2010 | 31.10 | 31.16 | 30.95 | 31.07 | 239,158 | +0.64(+2.12%) |