Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 30.47 | 31.02 | 30.30 | 30.52 | 3,023,250 | -0.34(-1.11%) |
Oct 28, 2011 | 31.52 | 31.68 | 30.73 | 30.86 | 3,512,235 | -0.74(-2.34%) |
Oct 27, 2011 | 29.78 | 31.95 | 29.67 | 31.60 | 6,795,478 | +2.65(+9.15%) |
Oct 26, 2011 | 28.06 | 29.25 | 27.99 | 28.95 | 5,340,561 | +1.36(+4.92%) |
Oct 25, 2011 | 27.84 | 27.95 | 27.34 | 27.59 | 3,715,743 | -0.56(-1.99%) |
Oct 24, 2011 | 27.04 | 28.33 | 27.04 | 28.15 | 4,209,880 | +1.17(+4.33%) |
Oct 21, 2011 | 26.93 | 27.25 | 26.81 | 26.98 | 3,102,281 | +0.39(+1.45%) |
Oct 20, 2011 | 27.52 | 27.55 | 26.42 | 26.60 | 3,420,761 | -0.97(-3.52%) |
Oct 19, 2011 | 27.68 | 28.20 | 27.49 | 27.57 | 2,229,595 | -0.26(-0.93%) |
Oct 18, 2011 | 27.08 | 27.97 | 26.68 | 27.83 | 1,773,596 | +0.70(+2.57%) |
Oct 17, 2011 | 27.47 | 27.67 | 27.05 | 27.13 | 1,508,244 | -0.54(-1.96%) |
Oct 14, 2011 | 27.52 | 27.72 | 27.06 | 27.67 | 1,713,579 | +0.52(+1.93%) |
Oct 13, 2011 | 27.25 | 27.30 | 26.85 | 27.15 | 1,364,424 | -0.37(-1.34%) |
Oct 12, 2011 | 27.37 | 27.95 | 27.10 | 27.52 | 2,329,034 | +0.52(+1.94%) |
Oct 11, 2011 | 26.95 | 27.34 | 26.77 | 26.99 | 2,622,237 | -0.21(-0.76%) |
Oct 10, 2011 | 27.12 | 27.24 | 26.80 | 27.20 | 2,780,048 | +0.69(+2.59%) |
Oct 07, 2011 | 27.27 | 27.32 | 26.46 | 26.51 | 3,593,222 | -0.61(-2.25%) |
Oct 06, 2011 | 26.55 | 27.15 | 26.48 | 27.12 | 2,827,645 | +1.07(+4.09%) |
Oct 05, 2011 | 26.12 | 26.68 | 25.78 | 26.06 | 3,894,684 | -0.24(-0.92%) |
Oct 04, 2011 | 24.56 | 26.39 | 24.33 | 26.30 | 4,365,453 | +1.41(+5.67%) |
Oct 03, 2011 | 26.30 | 26.48 | 24.84 | 24.89 | 3,775,901 | -1.30(-4.96%) |
Sep 30, 2011 | 25.77 | 26.64 | 25.72 | 26.18 | 4,015,081 | -0.43(-1.62%) |
Sep 29, 2011 | 27.04 | 27.21 | 25.98 | 26.61 | 3,601,928 | +0.18(+0.68%) |
Sep 28, 2011 | 27.22 | 27.48 | 26.38 | 26.43 | 3,607,102 | -0.64(-2.38%) |
Sep 27, 2011 | 27.40 | 27.74 | 26.93 | 27.08 | 3,249,391 | +0.33(+1.22%) |
Sep 26, 2011 | 26.34 | 26.79 | 25.36 | 26.75 | 3,647,114 | +0.64(+2.44%) |
Sep 23, 2011 | 25.96 | 26.17 | 25.55 | 26.12 | 3,407,480 | -0.05(-0.20%) |
Sep 22, 2011 | 26.28 | 26.86 | 25.42 | 26.17 | 6,123,698 | -1.14(-4.19%) |
Sep 21, 2011 | 28.07 | 28.55 | 27.28 | 27.31 | 4,918,870 | -0.95(-3.38%) |
Sep 20, 2011 | 26.72 | 28.94 | 26.66 | 28.27 | 5,859,308 | +0.15(+0.52%) |
Sep 19, 2011 | 27.52 | 28.33 | 27.37 | 28.12 | 3,864,075 | -0.15(-0.55%) |
Sep 16, 2011 | 28.13 | 28.29 | 27.60 | 28.27 | 3,593,683 | +0.41(+1.48%) |
Sep 15, 2011 | 27.58 | 27.91 | 27.32 | 27.86 | 2,634,382 | +0.64(+2.37%) |
Sep 14, 2011 | 26.44 | 27.58 | 26.03 | 27.22 | 5,024,590 | +1.01(+3.87%) |
Sep 13, 2011 | 25.36 | 26.29 | 25.01 | 26.20 | 3,342,223 | +0.83(+3.29%) |
Sep 12, 2011 | 24.47 | 25.37 | 24.29 | 25.37 | 3,684,812 | +0.46(+1.83%) |
Sep 09, 2011 | 25.47 | 25.49 | 24.51 | 24.91 | 3,346,267 | -0.95(-3.69%) |
Sep 08, 2011 | 25.67 | 26.40 | 25.63 | 25.87 | 4,799,224 | -0.16(-0.63%) |
Sep 07, 2011 | 25.39 | 26.13 | 25.15 | 26.03 | 4,961,401 | +1.05(+4.20%) |
Sep 06, 2011 | 24.13 | 25.03 | 24.10 | 24.98 | 3,642,481 | -0.25(-0.99%) |
Sep 02, 2011 | 25.66 | 25.82 | 25.11 | 25.23 | 3,461,571 | -0.82(-3.14%) |
Sep 01, 2011 | 26.53 | 26.81 | 26.04 | 26.05 | 3,466,675 | -0.46(-1.75%) |
Aug 31, 2011 | 26.75 | 27.08 | 26.29 | 26.51 | 3,904,752 | +0.09(+0.33%) |
Aug 30, 2011 | 26.31 | 26.61 | 25.86 | 26.42 | 2,732,216 | -0.07(-0.26%) |
Aug 29, 2011 | 26.00 | 26.55 | 26.00 | 26.49 | 2,570,135 | +0.89(+3.49%) |
Aug 26, 2011 | 24.89 | 25.95 | 24.48 | 25.60 | 3,129,355 | +0.44(+1.74%) |
Aug 25, 2011 | 25.98 | 26.67 | 25.02 | 25.16 | 3,400,106 | -0.54(-2.11%) |
Aug 24, 2011 | 24.10 | 25.80 | 24.10 | 25.70 | 5,278,322 | +1.22(+4.99%) |
Aug 23, 2011 | 23.33 | 24.51 | 23.04 | 24.48 | 4,318,105 | +1.30(+5.60%) |
Aug 22, 2011 | 23.79 | 23.91 | 23.08 | 23.18 | 4,456,006 | -0.07(-0.30%) |
Aug 19, 2011 | 23.71 | 24.24 | 23.19 | 23.25 | 5,855,539 | -0.77(-3.19%) |
Aug 18, 2011 | 25.99 | 25.99 | 23.60 | 24.02 | 8,977,688 | -2.99(-11.08%) |
Aug 17, 2011 | 26.92 | 27.41 | 26.84 | 27.01 | 3,995,861 | +0.21(+0.77%) |
Aug 16, 2011 | 27.63 | 27.63 | 26.26 | 26.80 | 4,827,599 | -1.19(-4.25%) |
Aug 15, 2011 | 27.41 | 27.99 | 27.33 | 27.99 | 2,416,299 | +0.72(+2.64%) |
Aug 12, 2011 | 26.99 | 27.79 | 26.80 | 27.27 | 2,807,458 | +0.40(+1.50%) |
Aug 11, 2011 | 25.17 | 27.36 | 24.90 | 26.87 | 7,071,509 | +1.92(+7.68%) |
Aug 10, 2011 | 26.46 | 26.46 | 24.90 | 24.95 | 11,860,914 | -2.16(-7.96%) |
Aug 09, 2011 | 27.21 | 27.15 | 25.31 | 27.11 | 7,800,736 | +1.60(+6.28%) |
Aug 08, 2011 | 27.21 | 27.21 | 25.48 | 25.51 | 11,885,122 | -2.64(-9.37%) |
Aug 05, 2011 | 29.21 | 29.21 | 27.45 | 28.15 | 6,202,622 | -0.58(-2.03%) |
Aug 04, 2011 | 30.06 | 30.18 | 28.63 | 28.73 | 5,227,371 | -1.77(-5.81%) |
Aug 03, 2011 | 29.53 | 30.57 | 29.23 | 30.50 | 4,028,308 | +1.12(+3.82%) |
Aug 02, 2011 | 30.04 | 30.51 | 29.36 | 29.38 | 5,196,415 | -0.88(-2.91%) |
Aug 01, 2011 | 30.70 | 30.90 | 29.84 | 30.26 | 3,302,528 | -0.22(-0.73%) |
Jul 29, 2011 | 29.83 | 30.84 | 29.63 | 30.48 | 2,697,100 | +0.32(+1.05%) |
Jul 28, 2011 | 30.35 | 30.64 | 30.07 | 30.17 | 3,964,515 | -0.18(-0.59%) |
Jul 27, 2011 | 32.93 | 32.93 | 30.13 | 30.35 | 7,935,010 | -1.69(-5.26%) |
Jul 26, 2011 | 31.94 | 32.30 | 31.54 | 32.03 | 3,858,907 | +0.03(+0.11%) |
Jul 25, 2011 | 31.43 | 32.38 | 31.09 | 32.00 | 3,040,086 | +0.18(+0.56%) |
Jul 22, 2011 | 31.79 | 31.97 | 31.49 | 31.82 | 1,664,800 | +0.01(+0.03%) |
Jul 21, 2011 | 31.46 | 32.15 | 31.37 | 31.81 | 2,638,045 | +0.58(+1.86%) |
Jul 20, 2011 | 31.50 | 31.54 | 31.15 | 31.23 | 1,551,606 | -0.18(-0.57%) |
Jul 19, 2011 | 30.64 | 31.49 | 30.60 | 31.41 | 3,106,581 | +1.00(+3.29%) |
Jul 18, 2011 | 31.00 | 31.02 | 30.04 | 30.41 | 3,079,249 | -0.80(-2.55%) |
Jul 15, 2011 | 31.28 | 31.28 | 30.55 | 31.20 | 2,654,503 | +0.11(+0.36%) |
Jul 14, 2011 | 31.40 | 31.62 | 30.84 | 31.09 | 3,798,935 | -0.28(-0.90%) |
Jul 13, 2011 | 31.37 | 31.77 | 31.08 | 31.37 | 5,725,517 | +0.31(+0.99%) |
Jul 12, 2011 | 31.97 | 32.22 | 30.86 | 31.07 | 7,730,537 | -1.12(-3.48%) |
Jul 11, 2011 | 33.26 | 33.31 | 32.18 | 32.19 | 3,978,103 | -1.54(-4.57%) |
Jul 08, 2011 | 33.60 | 33.82 | 33.20 | 33.73 | 2,801,573 | -0.33(-0.96%) |
Jul 07, 2011 | 34.06 | 34.48 | 33.91 | 34.05 | 2,468,478 | +0.27(+0.81%) |
Jul 06, 2011 | 33.25 | 33.80 | 33.19 | 33.78 | 2,636,395 | +0.51(+1.52%) |
Jul 05, 2011 | 33.31 | 33.39 | 32.92 | 33.28 | 1,982,650 | -0.12(-0.36%) |
Jul 01, 2011 | 32.82 | 33.44 | 32.70 | 33.39 | 1,991,062 | +0.56(+1.72%) |
Jun 30, 2011 | 32.35 | 32.93 | 32.34 | 32.83 | 2,531,292 | +0.71(+2.21%) |
Jun 29, 2011 | 32.14 | 32.52 | 31.75 | 32.12 | 3,295,265 | +0.10(+0.32%) |
Jun 28, 2011 | 31.94 | 32.38 | 31.88 | 32.02 | 1,942,821 | +0.21(+0.65%) |
Jun 27, 2011 | 31.84 | 31.99 | 31.72 | 31.81 | 2,604,962 | +0.09(+0.30%) |
Jun 24, 2011 | 32.24 | 32.29 | 31.63 | 31.72 | 3,271,559 | -0.53(-1.65%) |
Jun 23, 2011 | 31.97 | 32.25 | 31.51 | 32.25 | 3,829,516 | -0.12(-0.37%) |
Jun 22, 2011 | 32.40 | 32.80 | 32.23 | 32.37 | 2,683,458 | -0.03(-0.08%) |
Jun 21, 2011 | 32.15 | 32.69 | 31.96 | 32.39 | 2,817,044 | +0.47(+1.47%) |
Jun 20, 2011 | 31.67 | 31.92 | 31.67 | 31.92 | 4,727,438 | +0.80(+2.59%) |
Jun 17, 2011 | 32.77 | 32.77 | 30.07 | 31.12 | 17,210,966 | -1.64(-5.02%) |
Jun 16, 2011 | 33.75 | 33.84 | 32.50 | 32.76 | 7,325,547 | -1.66(-4.82%) |
Jun 15, 2011 | 35.36 | 35.54 | 34.29 | 34.42 | 4,158,804 | -1.21(-3.39%) |
Jun 14, 2011 | 35.60 | 35.80 | 35.30 | 35.63 | 3,061,235 | +0.35(+0.99%) |
Jun 13, 2011 | 35.29 | 35.87 | 35.23 | 35.28 | 3,588,533 | +0.03(+0.07%) |
Jun 10, 2011 | 35.57 | 35.61 | 34.91 | 35.25 | 3,807,959 | -0.49(-1.37%) |
Jun 09, 2011 | 33.76 | 35.89 | 33.58 | 35.74 | 7,148,838 | +1.99(+5.88%) |
Jun 08, 2011 | 33.55 | 33.79 | 33.25 | 33.75 | 2,878,176 | +0.13(+0.38%) |
Jun 07, 2011 | 33.29 | 33.85 | 33.24 | 33.63 | 2,213,354 | +0.46(+1.39%) |
Jun 06, 2011 | 33.62 | 33.70 | 33.08 | 33.16 | 2,806,175 | -0.59(-1.75%) |
Jun 03, 2011 | 33.51 | 34.01 | 33.16 | 33.75 | 3,721,746 | +1.46(+4.51%) |
May 24, 2011 | 32.53 | 32.54 | 32.23 | 32.30 | 2,302,673 | -0.15(-0.45%) |
May 23, 2011 | 32.84 | 32.84 | 32.39 | 32.44 | 2,250,859 | -0.68(-2.04%) |
May 20, 2011 | 33.42 | 33.51 | 33.05 | 33.12 | 1,717,371 | -0.31(-0.92%) |
May 19, 2011 | 33.28 | 33.51 | 33.17 | 33.43 | 2,102,064 | +0.24(+0.72%) |
May 18, 2011 | 32.86 | 33.28 | 32.74 | 33.19 | 3,298,499 | +0.38(+1.15%) |
May 17, 2011 | 32.46 | 32.84 | 32.36 | 32.81 | 2,827,220 | +0.26(+0.79%) |
May 16, 2011 | 32.33 | 32.84 | 32.26 | 32.56 | 2,047,569 | +0.03(+0.08%) |
May 13, 2011 | 32.37 | 32.78 | 32.29 | 32.53 | 2,513,682 | +0.19(+0.58%) |
May 12, 2011 | 32.22 | 32.47 | 32.03 | 32.34 | 2,370,840 | +0.09(+0.26%) |
May 11, 2011 | 32.72 | 32.85 | 32.17 | 32.26 | 1,775,061 | -0.57(-1.74%) |
May 10, 2011 | 32.73 | 32.95 | 32.71 | 32.83 | 1,694,261 | +0.15(+0.47%) |
May 09, 2011 | 32.35 | 32.73 | 32.26 | 32.68 | 1,558,029 | +0.38(+1.19%) |
May 06, 2011 | 32.74 | 32.92 | 32.29 | 32.29 | 2,602,727 | -0.09(-0.29%) |
May 05, 2011 | 32.51 | 32.66 | 32.18 | 32.39 | 2,828,283 | -0.28(-0.86%) |
May 04, 2011 | 33.09 | 33.32 | 32.51 | 32.67 | 2,510,568 | -0.52(-1.57%) |
May 03, 2011 | 33.22 | 33.57 | 33.03 | 33.19 | 2,937,103 | -0.06(-0.18%) |
May 02, 2011 | 33.21 | 33.29 | 33.16 | 33.25 | 2,403,072 | -0.14(-0.41%) |
Apr 29, 2011 | 33.09 | 33.45 | 32.72 | 33.38 | 4,627,935 | +0.33(+1.01%) |
Apr 28, 2011 | 32.73 | 33.21 | 32.66 | 33.05 | 3,433,683 | +0.36(+1.09%) |
Apr 27, 2011 | 31.82 | 33.82 | 31.57 | 32.70 | 8,134,701 | +2.07(+6.74%) |
Apr 26, 2011 | 30.76 | 30.76 | 30.36 | 30.63 | 2,434,879 | +0.15(+0.50%) |
Apr 25, 2011 | 30.51 | 30.65 | 30.40 | 30.48 | 1,088,234 | -0.09(-0.28%) |
Apr 21, 2011 | 30.27 | 30.70 | 30.25 | 30.56 | 1,571,031 | +0.38(+1.24%) |
Apr 20, 2011 | 30.55 | 30.73 | 30.11 | 30.19 | 2,864,231 | -0.02(-0.06%) |
Apr 19, 2011 | 30.37 | 30.67 | 30.07 | 30.20 | 1,906,742 | -0.08(-0.25%) |
Apr 18, 2011 | 30.24 | 30.39 | 29.89 | 30.28 | 1,983,127 | -0.31(-1.00%) |
Apr 15, 2011 | 30.47 | 30.68 | 30.04 | 30.59 | 2,868,185 | +0.33(+1.10%) |
Apr 14, 2011 | 30.06 | 30.47 | 29.98 | 30.25 | 2,282,458 | -0.09(-0.28%) |
Apr 13, 2011 | 30.31 | 30.61 | 30.25 | 30.34 | 1,470,637 | +0.32(+1.05%) |
Apr 12, 2011 | 30.12 | 30.32 | 29.98 | 30.02 | 1,131,235 | -0.26(-0.85%) |
Apr 11, 2011 | 30.11 | 30.60 | 30.10 | 30.28 | 1,812,989 | +0.17(+0.57%) |
Apr 08, 2011 | 30.78 | 31.29 | 29.91 | 30.11 | 2,695,644 | -0.74(-2.41%) |
Apr 07, 2011 | 30.25 | 31.15 | 30.18 | 30.85 | 3,566,239 | +0.65(+2.15%) |
Apr 06, 2011 | 29.89 | 30.20 | 29.67 | 30.20 | 2,467,856 | +0.38(+1.29%) |
Apr 05, 2011 | 29.43 | 29.85 | 29.38 | 29.82 | 2,096,849 | +0.32(+1.07%) |
Apr 04, 2011 | 29.55 | 29.62 | 29.41 | 29.50 | 1,457,660 | +0.02(+0.06%) |
Apr 01, 2011 | 29.26 | 29.58 | 29.22 | 29.49 | 2,593,591 | +0.56(+1.95%) |
Mar 31, 2011 | 29.26 | 29.43 | 28.14 | 28.92 | 7,290,900 | -0.46(-1.57%) |
Mar 30, 2011 | 29.38 | 29.38 | 29.38 | 29.38 | 2,755,268 | +0.77(+2.68%) |
Mar 29, 2011 | 28.42 | 28.65 | 28.33 | 28.62 | 1,969,971 | +0.14(+0.51%) |
Mar 28, 2011 | 28.14 | 28.72 | 28.09 | 28.47 | 2,740,727 | +0.30(+1.06%) |
Mar 25, 2011 | 27.93 | 28.30 | 27.68 | 28.17 | 3,132,767 | +0.34(+1.23%) |
Mar 24, 2011 | 28.15 | 28.26 | 27.71 | 27.83 | 1,771,325 | -0.10(-0.37%) |
Mar 23, 2011 | 27.35 | 27.99 | 27.29 | 27.93 | 3,086,540 | +0.48(+1.74%) |
Mar 22, 2011 | 27.87 | 27.87 | 27.23 | 27.46 | 3,610,991 | -0.75(-2.66%) |
Mar 21, 2011 | 28.23 | 28.28 | 28.08 | 28.21 | 2,095,047 | +0.69(+2.51%) |
Mar 18, 2011 | 27.17 | 27.57 | 27.12 | 27.52 | 3,222,830 | +0.70(+2.61%) |
Mar 17, 2011 | 27.17 | 27.30 | 26.71 | 26.82 | 1,951,224 | +0.04(+0.16%) |
Mar 16, 2011 | 27.05 | 27.08 | 26.63 | 26.77 | 2,507,964 | -0.25(-0.92%) |
Mar 15, 2011 | 26.90 | 27.13 | 26.87 | 27.02 | 1,904,890 | -0.22(-0.81%) |
Mar 14, 2011 | 27.28 | 27.45 | 27.08 | 27.24 | 1,596,860 | -0.36(-1.30%) |
Mar 11, 2011 | 27.08 | 27.67 | 27.00 | 27.60 | 2,026,668 | +0.51(+1.89%) |
Mar 10, 2011 | 27.28 | 27.46 | 27.06 | 27.09 | 2,119,581 | -0.54(-1.94%) |
Mar 09, 2011 | 27.46 | 27.98 | 27.46 | 27.63 | 2,304,118 | +0.09(+0.31%) |
Mar 08, 2011 | 27.20 | 27.65 | 27.12 | 27.54 | 2,851,638 | +0.40(+1.48%) |
Mar 07, 2011 | 27.21 | 27.46 | 26.94 | 27.14 | 3,056,864 | +0.08(+0.28%) |
Mar 04, 2011 | 27.23 | 27.23 | 26.85 | 27.06 | 2,057,058 | -0.20(-0.75%) |
Mar 03, 2011 | 26.99 | 27.36 | 26.99 | 27.27 | 2,398,380 | +0.48(+1.78%) |
Mar 02, 2011 | 26.80 | 27.00 | 26.65 | 26.79 | 2,504,613 | +0.05(+0.19%) |
Mar 01, 2011 | 27.24 | 27.27 | 26.63 | 26.74 | 2,959,958 | -0.47(-1.72%) |
Feb 28, 2011 | 26.65 | 27.40 | 26.65 | 27.21 | 3,176,980 | +0.56(+2.11%) |
Feb 25, 2011 | 25.44 | 26.70 | 25.44 | 26.65 | 3,413,402 | +1.26(+4.97%) |
Feb 24, 2011 | 25.31 | 25.67 | 25.19 | 25.38 | 1,916,327 | +0.03(+0.10%) |
Feb 23, 2011 | 25.87 | 25.88 | 25.11 | 25.36 | 1,908,668 | -0.58(-2.24%) |
Feb 22, 2011 | 25.87 | 26.21 | 25.73 | 25.94 | 3,666,472 | -0.24(-0.91%) |
Feb 18, 2011 | 25.97 | 26.25 | 25.97 | 26.18 | 1,788,818 | +0.18(+0.69%) |
Feb 17, 2011 | 26.00 | 26.15 | 25.89 | 26.00 | 1,690,542 | -0.02(-0.07%) |
Feb 16, 2011 | 26.08 | 26.22 | 25.89 | 26.01 | 1,165,841 | +0.01(+0.05%) |
Feb 15, 2011 | 25.85 | 26.12 | 25.79 | 26.00 | 1,592,017 | +0.08(+0.33%) |
Feb 14, 2011 | 25.79 | 26.01 | 25.68 | 25.92 | 826,807 | +0.03(+0.13%) |
Feb 11, 2011 | 25.65 | 25.93 | 25.36 | 25.88 | 1,599,183 | +0.13(+0.50%) |
Feb 10, 2011 | 25.47 | 26.06 | 25.39 | 25.76 | 2,432,329 | +0.09(+0.36%) |
Feb 09, 2011 | 25.47 | 25.71 | 25.31 | 25.66 | 3,062,449 | +0.20(+0.77%) |
Feb 08, 2011 | 25.48 | 25.58 | 25.42 | 25.47 | 2,103,982 | -0.05(-0.20%) |
Feb 07, 2011 | 25.38 | 25.59 | 25.25 | 25.52 | 1,951,938 | +0.15(+0.60%) |
Feb 04, 2011 | 25.37 | 25.48 | 24.94 | 25.36 | 2,676,086 | +0.06(+0.23%) |
Feb 03, 2011 | 24.32 | 25.59 | 24.32 | 25.31 | 3,889,996 | +0.09(+0.37%) |
Feb 02, 2011 | 24.98 | 25.32 | 24.86 | 25.21 | 2,689,229 | +0.09(+0.37%) |
Feb 01, 2011 | 25.16 | 25.25 | 25.00 | 25.12 | 2,565,608 | +0.16(+0.65%) |
Jan 31, 2011 | 24.80 | 25.05 | 24.79 | 24.96 | 2,300,863 | +0.29(+1.17%) |
Jan 28, 2011 | 25.15 | 25.25 | 24.56 | 24.67 | 2,804,624 | -0.38(-1.53%) |
Jan 27, 2011 | 24.78 | 25.13 | 24.78 | 25.05 | 2,389,391 | +0.20(+0.82%) |
Jan 26, 2011 | 24.75 | 25.07 | 24.65 | 24.85 | 1,827,532 | +0.20(+0.79%) |
Jan 25, 2011 | 24.64 | 24.72 | 24.33 | 24.65 | 2,111,739 | -0.08(-0.34%) |
Jan 24, 2011 | 24.64 | 24.78 | 24.45 | 24.74 | 2,455,238 | +0.10(+0.41%) |
Jan 21, 2011 | 24.77 | 24.83 | 24.47 | 24.63 | 2,428,548 | -0.04(-0.17%) |
Jan 20, 2011 | 24.74 | 24.98 | 24.46 | 24.68 | 2,813,523 | +0.03(+0.14%) |
Jan 19, 2011 | 24.96 | 25.15 | 24.61 | 24.64 | 2,541,180 | -0.44(-1.76%) |
Jan 18, 2011 | 24.46 | 25.12 | 24.46 | 25.08 | 7,191,257 | +0.49(+2.00%) |
Jan 14, 2011 | 24.51 | 24.73 | 24.51 | 24.59 | 3,147,372 | -0.01(-0.03%) |
Jan 13, 2011 | 24.62 | 25.05 | 24.49 | 24.60 | 4,965,855 | -0.03(-0.10%) |
Jan 12, 2011 | 24.52 | 24.78 | 24.49 | 24.63 | 2,576,664 | +0.25(+1.05%) |
Jan 11, 2011 | 24.53 | 24.64 | 24.25 | 24.37 | 2,541,623 | -0.04(-0.17%) |
Jan 10, 2011 | 24.80 | 24.80 | 24.26 | 24.41 | 3,198,827 | -0.48(-1.91%) |
Jan 07, 2011 | 25.30 | 25.57 | 24.67 | 24.89 | 4,037,797 | -0.32(-1.28%) |
Jan 06, 2011 | 23.78 | 25.38 | 23.55 | 25.21 | 7,787,071 | +2.00(+8.60%) |
Jan 05, 2011 | 22.51 | 23.21 | 22.51 | 23.21 | 3,911,170 | +0.58(+2.55%) |
Jan 04, 2011 | 22.87 | 22.87 | 22.54 | 22.64 | 2,409,917 | -0.21(-0.93%) |
Jan 03, 2011 | 22.79 | 22.92 | 22.64 | 22.85 | 2,239,333 | +0.30(+1.32%) |
Dec 31, 2010 | 22.43 | 22.58 | 22.35 | 22.55 | 1,045,576 | +0.04(+0.19%) |
Dec 30, 2010 | 22.51 | 22.58 | 22.26 | 22.51 | 1,578,314 | -0.03(-0.15%) |
Dec 29, 2010 | 22.50 | 22.59 | 22.46 | 22.54 | 1,611,838 | +0.07(+0.30%) |
Dec 28, 2010 | 22.39 | 22.53 | 22.24 | 22.48 | 2,415,580 | +0.09(+0.38%) |
Dec 27, 2010 | 22.25 | 22.54 | 22.18 | 22.39 | 3,277,230 | +0.02(+0.08%) |
Dec 23, 2010 | 22.35 | 22.62 | 22.27 | 22.37 | 2,635,602 | -0.04(-0.19%) |
Dec 22, 2010 | 22.30 | 22.59 | 22.30 | 22.42 | 3,396,411 | +0.09(+0.42%) |
Dec 21, 2010 | 22.45 | 22.54 | 22.29 | 22.32 | 3,780,818 | -0.08(-0.34%) |
Dec 20, 2010 | 22.39 | 22.59 | 22.32 | 22.40 | 4,333,246 | +0.01(+0.04%) |
Dec 17, 2010 | 22.82 | 22.82 | 22.38 | 22.39 | 4,595,396 | -0.38(-1.68%) |
Dec 16, 2010 | 22.90 | 23.08 | 22.68 | 22.77 | 4,707,905 | -0.12(-0.52%) |
Dec 15, 2010 | 23.15 | 23.35 | 22.88 | 22.89 | 3,205,377 | -0.33(-1.43%) |
Dec 14, 2010 | 23.20 | 23.55 | 23.14 | 23.22 | 4,140,693 | +0.07(+0.29%) |
Dec 13, 2010 | 23.31 | 23.37 | 23.13 | 23.16 | 3,370,585 | -0.06(-0.26%) |
Dec 10, 2010 | 23.10 | 23.45 | 22.93 | 23.21 | 3,336,034 | +0.14(+0.63%) |
Dec 09, 2010 | 23.25 | 23.41 | 22.97 | 23.07 | 1,769,898 | -0.19(-0.80%) |
Dec 08, 2010 | 22.71 | 23.44 | 22.65 | 23.26 | 3,268,253 | +0.55(+2.43%) |
Dec 07, 2010 | 22.96 | 23.10 | 22.66 | 22.70 | 4,736,239 | +0.01(+0.04%) |
Dec 06, 2010 | 22.88 | 22.99 | 22.69 | 22.70 | 1,709,502 | -0.28(-1.22%) |
Dec 03, 2010 | 22.96 | 23.04 | 22.75 | 22.98 | 3,598,730 | -0.11(-0.48%) |
Dec 02, 2010 | 22.89 | 23.37 | 22.89 | 23.09 | 3,504,848 | +0.20(+0.85%) |
Dec 01, 2010 | 23.09 | 23.14 | 22.79 | 22.89 | 3,795,748 | +0.09(+0.41%) |
Nov 30, 2010 | 22.49 | 22.97 | 22.45 | 22.80 | 1,979,281 | +0.09(+0.41%) |
Nov 29, 2010 | 22.59 | 22.99 | 22.46 | 22.70 | 2,196,001 | +0.06(+0.26%) |
Nov 26, 2010 | 22.39 | 22.82 | 22.36 | 22.65 | 1,034,210 | -0.02(-0.08%) |
Nov 24, 2010 | 22.64 | 22.66 | 22.66 | 22.66 | 2,693,014 | +0.29(+1.29%) |
Nov 23, 2010 | 22.62 | 22.67 | 22.37 | 22.37 | 2,183,689 | -0.48(-2.12%) |
Nov 22, 2010 | 22.88 | 23.09 | 22.74 | 22.86 | 3,261,701 | -0.09(-0.37%) |
Nov 19, 2010 | 23.22 | 23.22 | 22.91 | 22.94 | 2,682,368 | -0.29(-1.24%) |
Nov 18, 2010 | 23.08 | 23.41 | 22.92 | 23.23 | 3,917,439 | +0.46(+2.02%) |
Nov 17, 2010 | 23.01 | 23.26 | 22.77 | 22.77 | 2,359,975 | -0.21(-0.91%) |
Nov 16, 2010 | 23.41 | 23.51 | 22.92 | 22.98 | 2,592,823 | -0.63(-2.69%) |
Nov 15, 2010 | 23.55 | 23.73 | 23.39 | 23.62 | 1,829,915 | +0.15(+0.65%) |
Nov 12, 2010 | 23.72 | 23.82 | 23.40 | 23.46 | 1,761,025 | -0.43(-1.81%) |
Nov 11, 2010 | 23.81 | 24.06 | 23.47 | 23.90 | 1,849,673 | -0.16(-0.67%) |
Nov 10, 2010 | 23.48 | 24.06 | 23.18 | 24.06 | 2,308,573 | +0.52(+2.19%) |
Nov 09, 2010 | 23.76 | 23.99 | 23.44 | 23.54 | 1,918,602 | -0.48(-2.01%) |
Nov 08, 2010 | 24.28 | 24.28 | 23.37 | 24.02 | 3,251,853 | -0.34(-1.39%) |
Nov 05, 2010 | 23.71 | 24.49 | 23.57 | 24.36 | 3,602,971 | +0.63(+2.64%) |
Nov 04, 2010 | 22.74 | 23.76 | 22.74 | 23.73 | 4,539,415 | +1.29(+5.73%) |
Nov 03, 2010 | 22.67 | 22.77 | 22.26 | 22.45 | 3,091,872 | -0.18(-0.79%) |
Nov 02, 2010 | 22.68 | 22.85 | 22.52 | 22.63 | 1,997,666 | +0.14(+0.64%) |