Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 21.90 | 22.17 | 21.44 | 21.80 | 10,766,653 | +0.11(+0.50%) |
Aug 30, 2011 | 21.31 | 21.79 | 21.10 | 21.69 | 8,243,112 | +0.31(+1.47%) |
Aug 29, 2011 | 21.28 | 21.38 | 20.93 | 21.38 | 5,180,762 | +0.66(+3.20%) |
Aug 26, 2011 | 20.28 | 20.86 | 20.04 | 20.71 | 8,238,602 | +0.23(+1.13%) |
Aug 25, 2011 | 21.27 | 21.38 | 20.40 | 20.48 | 9,932,139 | -0.51(-2.41%) |
Aug 24, 2011 | 20.84 | 21.18 | 20.64 | 20.99 | 9,965,868 | +0.17(+0.82%) |
Aug 23, 2011 | 20.14 | 20.84 | 19.88 | 20.82 | 15,070,103 | +0.90(+4.53%) |
Aug 22, 2011 | 20.81 | 20.82 | 19.82 | 19.91 | 17,459,380 | -0.30(-1.49%) |
Aug 19, 2011 | 20.36 | 21.10 | 20.12 | 20.21 | 13,777,943 | -0.33(-1.60%) |
Aug 18, 2011 | 21.46 | 21.46 | 20.32 | 20.54 | 13,467,298 | -1.55(-7.02%) |
Aug 17, 2011 | 22.59 | 22.76 | 22.06 | 22.09 | 11,072,927 | -0.08(-0.37%) |
Aug 16, 2011 | 22.38 | 22.41 | 22.01 | 22.18 | 9,926,782 | -0.46(-2.05%) |
Aug 15, 2011 | 22.39 | 22.71 | 22.28 | 22.64 | 8,252,236 | +0.67(+3.05%) |
Aug 12, 2011 | 22.75 | 22.82 | 21.83 | 21.97 | 12,733,092 | -0.27(-1.20%) |
Aug 11, 2011 | 21.48 | 22.40 | 21.06 | 22.24 | 16,717,038 | +0.85(+3.96%) |
Aug 10, 2011 | 21.74 | 22.09 | 20.94 | 21.39 | 22,477,216 | -0.20(-0.92%) |
Aug 09, 2011 | 21.01 | 21.61 | 20.20 | 21.59 | 22,158,092 | +0.91(+4.40%) |
Aug 08, 2011 | 21.01 | 21.66 | 20.55 | 20.68 | 25,340,604 | -1.89(-8.36%) |
Aug 05, 2011 | 23.29 | 23.38 | 21.55 | 22.56 | 23,274,806 | -0.51(-2.22%) |
Aug 04, 2011 | 24.14 | 24.20 | 22.97 | 23.08 | 19,113,590 | -1.52(-6.19%) |
Aug 03, 2011 | 25.15 | 25.16 | 24.18 | 24.60 | 19,683,818 | -0.50(-1.99%) |
Aug 02, 2011 | 26.06 | 26.10 | 25.08 | 25.10 | 11,679,299 | -1.01(-3.87%) |
Aug 01, 2011 | 26.12 | 27.12 | 25.84 | 26.11 | 7,554,319 | -0.01(-0.03%) |
Jul 29, 2011 | 26.30 | 26.47 | 25.94 | 26.12 | 9,469,520 | -0.51(-1.90%) |
Jul 28, 2011 | 27.16 | 27.26 | 26.51 | 26.62 | 10,838,046 | -0.90(-3.25%) |
Jul 27, 2011 | 28.05 | 28.20 | 27.24 | 27.52 | 8,230,462 | -0.85(-3.01%) |
Jul 26, 2011 | 28.62 | 28.62 | 28.13 | 28.37 | 6,689,754 | -0.10(-0.36%) |
Jul 25, 2011 | 28.05 | 28.58 | 27.94 | 28.48 | 6,916,965 | +0.25(+0.90%) |
Jul 22, 2011 | 28.32 | 28.43 | 28.13 | 28.22 | 6,810,383 | -0.14(-0.48%) |
Jul 21, 2011 | 27.81 | 28.55 | 27.73 | 28.36 | 9,214,715 | +0.75(+2.72%) |
Jul 20, 2011 | 27.87 | 27.99 | 27.59 | 27.61 | 8,237,680 | +0.04(+0.15%) |
Jul 19, 2011 | 27.23 | 27.80 | 27.16 | 27.57 | 8,353,453 | +0.81(+3.04%) |
Jul 18, 2011 | 26.97 | 27.12 | 26.52 | 26.75 | 5,735,256 | -0.48(-1.76%) |
Jul 15, 2011 | 27.15 | 27.31 | 27.04 | 27.23 | 6,214,628 | +0.48(+1.79%) |
Jul 14, 2011 | 27.48 | 27.53 | 26.67 | 26.75 | 8,462,913 | -0.36(-1.34%) |
Jul 13, 2011 | 27.00 | 27.70 | 26.90 | 27.12 | 9,528,303 | +0.29(+1.07%) |
Jul 12, 2011 | 26.80 | 27.23 | 26.69 | 26.83 | 8,653,838 | -0.21(-0.76%) |
Jul 11, 2011 | 27.51 | 27.71 | 26.82 | 27.03 | 7,669,461 | -0.91(-3.25%) |
Jul 08, 2011 | 27.59 | 28.10 | 27.41 | 27.94 | 9,665,658 | +0.01(+0.02%) |
Jul 07, 2011 | 27.95 | 28.15 | 27.78 | 27.94 | 8,003,722 | +0.58(+2.12%) |
Jul 06, 2011 | 27.48 | 27.54 | 27.15 | 27.35 | 6,421,957 | -0.22(-0.79%) |
Jul 05, 2011 | 27.59 | 27.94 | 27.39 | 27.57 | 12,329,861 | +0.49(+1.79%) |
Jul 01, 2011 | 26.66 | 27.18 | 26.24 | 27.09 | 6,336,017 | +0.37(+1.38%) |
Jun 30, 2011 | 26.68 | 26.88 | 26.53 | 26.72 | 10,294,166 | +0.29(+1.11%) |
Jun 29, 2011 | 26.51 | 26.66 | 26.02 | 26.43 | 11,799,141 | +0.30(+1.15%) |
Jun 28, 2011 | 25.83 | 26.38 | 25.79 | 26.12 | 10,371,537 | +0.55(+2.14%) |
Jun 27, 2011 | 25.46 | 25.67 | 25.24 | 25.58 | 7,733,689 | -0.01(-0.03%) |
Jun 24, 2011 | 25.88 | 25.91 | 25.56 | 25.58 | 7,051,887 | -0.46(-1.76%) |
Jun 23, 2011 | 25.72 | 26.09 | 25.25 | 26.04 | 10,205,077 | -0.29(-1.12%) |
Jun 22, 2011 | 26.19 | 26.79 | 26.17 | 26.34 | 7,240,288 | +0.01(+0.05%) |
Jun 21, 2011 | 26.04 | 26.59 | 25.93 | 26.32 | 8,116,973 | +0.55(+2.12%) |
Jun 20, 2011 | 25.68 | 25.88 | 25.63 | 25.78 | 8,663,126 | -0.18(-0.71%) |
Jun 17, 2011 | 26.17 | 26.49 | 25.80 | 25.96 | 9,050,210 | -0.16(-0.60%) |
Jun 16, 2011 | 25.97 | 26.45 | 25.78 | 26.12 | 9,153,827 | +0.01(+0.05%) |
Jun 15, 2011 | 26.69 | 26.94 | 25.83 | 26.10 | 11,907,178 | -0.94(-3.46%) |
Jun 14, 2011 | 26.74 | 27.33 | 26.66 | 27.04 | 7,505,140 | +0.68(+2.59%) |
Jun 13, 2011 | 26.46 | 26.78 | 25.90 | 26.36 | 8,092,306 | -0.20(-0.75%) |
Jun 10, 2011 | 27.07 | 27.09 | 26.38 | 26.56 | 9,464,165 | -0.72(-2.66%) |
Jun 09, 2011 | 27.38 | 27.56 | 27.18 | 27.28 | 8,555,285 | +0.08(+0.30%) |
Jun 08, 2011 | 26.97 | 27.67 | 26.97 | 27.20 | 8,466,386 | +0.01(+0.05%) |
Jun 07, 2011 | 27.21 | 27.51 | 26.97 | 27.18 | 6,594,120 | +0.19(+0.71%) |
Jun 06, 2011 | 27.47 | 27.75 | 26.82 | 26.99 | 7,947,706 | -0.62(-2.25%) |
Jun 03, 2011 | 26.92 | 27.97 | 26.69 | 27.61 | 8,011,254 | -0.09(-0.32%) |
May 24, 2011 | 27.57 | 28.05 | 27.31 | 27.70 | 9,206,085 | +0.59(+2.19%) |
May 23, 2011 | 26.86 | 27.18 | 26.49 | 27.11 | 7,897,476 | -0.70(-2.51%) |
May 20, 2011 | 27.68 | 28.20 | 27.48 | 27.81 | 9,609,187 | -0.14(-0.51%) |
May 19, 2011 | 28.05 | 28.18 | 27.55 | 27.95 | 6,789,128 | +0.12(+0.44%) |
May 18, 2011 | 27.36 | 27.99 | 27.20 | 27.83 | 8,959,307 | +0.71(+2.62%) |
May 17, 2011 | 26.92 | 27.19 | 26.50 | 27.12 | 12,328,812 | +0.08(+0.30%) |
May 16, 2011 | 27.11 | 27.85 | 26.94 | 27.03 | 9,645,321 | -0.21(-0.78%) |
May 13, 2011 | 27.68 | 27.79 | 27.03 | 27.25 | 10,353,344 | -0.33(-1.19%) |
May 12, 2011 | 27.61 | 27.92 | 27.13 | 27.57 | 14,528,593 | -0.32(-1.15%) |
May 11, 2011 | 28.84 | 28.84 | 27.64 | 27.89 | 11,072,452 | -1.04(-3.59%) |
May 10, 2011 | 29.02 | 29.32 | 28.69 | 28.93 | 9,100,423 | +0.11(+0.38%) |
May 09, 2011 | 28.75 | 28.99 | 28.32 | 28.82 | 8,573,212 | +0.46(+1.64%) |
May 06, 2011 | 28.43 | 29.14 | 28.00 | 28.36 | 12,639,925 | +0.38(+1.34%) |
May 05, 2011 | 29.10 | 29.27 | 27.87 | 27.98 | 25,308,386 | -1.79(-6.01%) |
May 04, 2011 | 29.99 | 30.11 | 28.94 | 29.77 | 14,046,051 | -0.08(-0.27%) |
May 03, 2011 | 31.26 | 31.26 | 29.45 | 29.86 | 17,745,868 | -1.69(-5.37%) |
May 02, 2011 | 31.52 | 31.60 | 31.35 | 31.55 | 11,870,429 | +0.09(+0.28%) |
Apr 29, 2011 | 30.70 | 31.47 | 30.58 | 31.46 | 9,206,769 | +0.71(+2.31%) |
Apr 28, 2011 | 30.45 | 30.92 | 30.42 | 30.75 | 6,298,660 | +0.10(+0.31%) |
Apr 27, 2011 | 30.95 | 30.97 | 30.02 | 30.66 | 8,601,653 | -0.14(-0.44%) |
Apr 26, 2011 | 30.59 | 30.87 | 30.40 | 30.79 | 5,011,720 | +0.12(+0.38%) |
Apr 25, 2011 | 31.17 | 31.30 | 30.56 | 30.68 | 5,894,440 | -0.25(-0.80%) |
Apr 21, 2011 | 30.72 | 31.02 | 30.49 | 30.92 | 6,065,878 | +0.46(+1.53%) |
Apr 20, 2011 | 30.24 | 30.61 | 30.18 | 30.46 | 7,230,906 | +0.88(+2.98%) |
Apr 19, 2011 | 29.29 | 29.73 | 29.21 | 29.58 | 7,075,165 | +0.42(+1.45%) |
Apr 18, 2011 | 29.30 | 29.35 | 28.65 | 29.15 | 8,466,152 | -0.77(-2.58%) |
Apr 15, 2011 | 29.86 | 30.23 | 29.68 | 29.92 | 6,380,668 | -0.08(-0.25%) |
Apr 14, 2011 | 29.49 | 30.05 | 29.22 | 30.00 | 7,896,097 | +0.07(+0.23%) |
Apr 13, 2011 | 30.25 | 30.44 | 29.67 | 29.93 | 7,480,891 | +0.08(+0.27%) |
Apr 12, 2011 | 30.53 | 30.56 | 29.43 | 29.85 | 14,030,581 | -1.26(-4.06%) |
Apr 11, 2011 | 31.75 | 31.83 | 30.87 | 31.11 | 10,292,258 | -0.77(-2.40%) |
Apr 08, 2011 | 31.24 | 32.01 | 31.18 | 31.88 | 11,837,519 | +1.03(+3.32%) |
Apr 07, 2011 | 30.31 | 30.89 | 29.93 | 30.85 | 11,253,028 | +0.42(+1.39%) |
Apr 06, 2011 | 30.98 | 31.11 | 30.17 | 30.43 | 9,744,558 | -0.49(-1.57%) |
Apr 05, 2011 | 31.06 | 31.37 | 30.78 | 30.92 | 8,291,727 | -0.14(-0.44%) |
Apr 04, 2011 | 31.09 | 31.18 | 30.98 | 31.05 | 6,275,425 | +0.11(+0.35%) |
Apr 01, 2011 | 30.94 | 31.33 | 30.83 | 30.94 | 6,534,529 | +0.30(+0.98%) |
Mar 31, 2011 | 30.90 | 31.09 | 30.60 | 30.64 | 6,017,344 | +0.14(+0.47%) |
Mar 30, 2011 | 30.56 | 30.94 | 30.29 | 30.50 | 7,914,013 | +0.24(+0.79%) |
Mar 29, 2011 | 30.19 | 30.46 | 29.98 | 30.26 | 6,822,226 | -0.03(-0.11%) |
Mar 28, 2011 | 30.58 | 30.83 | 30.28 | 30.29 | 6,281,480 | -0.44(-1.45%) |
Mar 25, 2011 | 30.65 | 31.15 | 30.61 | 30.74 | 7,674,149 | +0.09(+0.29%) |
Mar 24, 2011 | 30.82 | 30.94 | 30.46 | 30.65 | 7,484,644 | -0.06(-0.20%) |
Mar 23, 2011 | 31.09 | 31.21 | 30.55 | 30.71 | 10,835,610 | -0.44(-1.40%) |
Mar 22, 2011 | 31.02 | 31.22 | 30.77 | 31.15 | 8,929,752 | +0.02(+0.07%) |
Mar 21, 2011 | 30.68 | 31.17 | 30.68 | 31.13 | 11,980,023 | +1.21(+4.04%) |
Mar 18, 2011 | 30.66 | 30.84 | 29.67 | 29.92 | 14,030,913 | -0.55(-1.79%) |
Mar 17, 2011 | 29.79 | 30.64 | 29.42 | 30.46 | 13,400,324 | +1.52(+5.27%) |
Mar 16, 2011 | 29.06 | 30.04 | 28.58 | 28.94 | 15,706,678 | -0.17(-0.59%) |
Mar 15, 2011 | 29.10 | 29.37 | 29.06 | 29.11 | 15,813,026 | -0.43(-1.46%) |
Mar 14, 2011 | 29.24 | 29.62 | 28.82 | 29.54 | 9,359,475 | -0.26(-0.87%) |
Mar 11, 2011 | 28.43 | 29.98 | 28.22 | 29.80 | 12,667,079 | +0.65(+2.23%) |
Mar 10, 2011 | 29.69 | 29.78 | 28.87 | 29.15 | 16,934,888 | -1.32(-4.33%) |
Mar 09, 2011 | 31.09 | 31.15 | 30.25 | 30.47 | 10,275,058 | -0.23(-0.73%) |
Mar 08, 2011 | 32.01 | 32.01 | 30.67 | 30.70 | 14,340,003 | -1.33(-4.16%) |
Mar 07, 2011 | 32.92 | 33.16 | 31.87 | 32.03 | 13,008,861 | -0.59(-1.80%) |
Mar 04, 2011 | 32.27 | 32.63 | 32.07 | 32.62 | 11,770,411 | +0.68(+2.12%) |
Mar 03, 2011 | 32.15 | 32.25 | 31.76 | 31.94 | 14,812,406 | -0.39(-1.20%) |
Mar 02, 2011 | 32.35 | 32.50 | 32.02 | 32.33 | 13,197,090 | +0.28(+0.87%) |
Mar 01, 2011 | 32.21 | 32.40 | 32.04 | 32.05 | 14,068,649 | -0.03(-0.11%) |
Feb 28, 2011 | 31.61 | 32.19 | 31.43 | 32.08 | 10,102,473 | +0.74(+2.38%) |
Feb 25, 2011 | 30.66 | 31.37 | 30.61 | 31.34 | 12,349,750 | +0.53(+1.73%) |
Feb 24, 2011 | 32.37 | 32.47 | 30.46 | 30.81 | 28,463,136 | -1.03(-3.24%) |
Feb 23, 2011 | 31.34 | 32.54 | 31.23 | 31.84 | 28,774,088 | +0.74(+2.37%) |
Feb 22, 2011 | 31.65 | 32.07 | 30.78 | 31.10 | 20,966,230 | +0.42(+1.36%) |
Feb 18, 2011 | 30.96 | 31.18 | 30.56 | 30.68 | 11,178,401 | -0.18(-0.60%) |
Feb 17, 2011 | 30.21 | 30.88 | 29.89 | 30.87 | 13,222,721 | +0.75(+2.50%) |
Feb 16, 2011 | 29.06 | 30.40 | 29.03 | 30.12 | 17,034,350 | +1.18(+4.06%) |
Feb 15, 2011 | 28.81 | 29.04 | 28.56 | 28.94 | 9,190,871 | +0.18(+0.64%) |
Feb 14, 2011 | 28.03 | 28.81 | 27.89 | 28.76 | 10,590,781 | +0.86(+3.09%) |
Feb 11, 2011 | 28.26 | 28.75 | 27.87 | 27.89 | 14,356,324 | -0.34(-1.21%) |
Feb 10, 2011 | 27.64 | 28.30 | 27.55 | 28.24 | 7,980,410 | +0.37(+1.32%) |
Feb 09, 2011 | 27.71 | 28.15 | 27.59 | 27.87 | 7,663,606 | +0.09(+0.32%) |
Feb 08, 2011 | 27.66 | 27.89 | 27.34 | 27.78 | 13,146,074 | -0.10(-0.34%) |
Feb 07, 2011 | 28.30 | 28.32 | 27.78 | 27.87 | 11,494,017 | -0.22(-0.78%) |
Feb 04, 2011 | 28.76 | 29.05 | 28.07 | 28.09 | 10,429,867 | -0.81(-2.81%) |
Feb 03, 2011 | 29.25 | 29.37 | 28.58 | 28.91 | 10,495,791 | +0.10(+0.36%) |
Feb 02, 2011 | 29.28 | 29.65 | 28.67 | 28.80 | 14,220,096 | +0.11(+0.38%) |
Feb 01, 2011 | 28.57 | 28.81 | 28.16 | 28.69 | 14,934,200 | +0.33(+1.16%) |
Jan 31, 2011 | 27.58 | 28.48 | 27.44 | 28.37 | 19,798,232 | +1.04(+3.80%) |
Jan 28, 2011 | 26.58 | 27.89 | 26.50 | 27.33 | 28,396,628 | +0.81(+3.04%) |
Jan 27, 2011 | 26.63 | 26.79 | 26.29 | 26.52 | 10,421,509 | -0.30(-1.12%) |
Jan 26, 2011 | 25.97 | 26.86 | 25.86 | 26.82 | 12,322,072 | +1.05(+4.08%) |
Jan 25, 2011 | 25.99 | 26.00 | 25.43 | 25.77 | 10,132,516 | -0.53(-2.00%) |
Jan 24, 2011 | 26.15 | 26.50 | 25.84 | 26.30 | 7,585,748 | +0.07(+0.26%) |
Jan 21, 2011 | 26.03 | 26.32 | 26.01 | 26.23 | 7,962,566 | +0.41(+1.59%) |
Jan 20, 2011 | 25.64 | 25.86 | 25.29 | 25.82 | 9,278,135 | -0.14(-0.53%) |
Jan 19, 2011 | 26.78 | 26.84 | 25.94 | 25.95 | 9,363,106 | -0.72(-2.69%) |
Jan 18, 2011 | 26.46 | 26.86 | 26.43 | 26.67 | 5,769,583 | +0.18(+0.67%) |
Jan 14, 2011 | 26.36 | 26.57 | 26.12 | 26.49 | 6,120,865 | +0.05(+0.21%) |
Jan 13, 2011 | 26.16 | 26.53 | 25.89 | 26.44 | 10,963,809 | +0.30(+1.15%) |
Jan 12, 2011 | 26.19 | 26.30 | 26.04 | 26.14 | 7,759,219 | +0.27(+1.06%) |
Jan 11, 2011 | 25.51 | 25.91 | 25.46 | 25.87 | 7,291,315 | +0.55(+2.19%) |
Jan 10, 2011 | 25.43 | 25.51 | 24.97 | 25.31 | 6,587,345 | -0.18(-0.70%) |
Jan 07, 2011 | 25.75 | 25.75 | 25.08 | 25.49 | 8,734,866 | +0.05(+0.19%) |
Jan 06, 2011 | 26.21 | 26.28 | 25.33 | 25.44 | 8,501,615 | -0.80(-3.05%) |
Jan 05, 2011 | 25.97 | 26.38 | 25.71 | 26.24 | 6,739,527 | +0.25(+0.97%) |
Jan 04, 2011 | 26.90 | 27.12 | 25.68 | 25.99 | 9,342,256 | -0.54(-2.04%) |
Jan 03, 2011 | 26.51 | 27.13 | 26.28 | 26.53 | 7,919,614 | +0.36(+1.38%) |
Dec 31, 2010 | 26.02 | 26.30 | 25.92 | 26.17 | 3,308,994 | +0.09(+0.34%) |
Dec 30, 2010 | 25.96 | 26.17 | 25.86 | 26.08 | 4,631,065 | +0.16(+0.63%) |
Dec 29, 2010 | 25.95 | 26.14 | 25.76 | 25.91 | 4,920,036 | +0.36(+1.42%) |
Dec 28, 2010 | 25.51 | 25.65 | 25.33 | 25.55 | 3,375,936 | +0.25(+1.00%) |
Dec 27, 2010 | 25.93 | 25.97 | 25.11 | 25.30 | 5,739,024 | -0.66(-2.55%) |
Dec 23, 2010 | 25.74 | 26.12 | 25.63 | 25.96 | 6,634,052 | +0.10(+0.37%) |
Dec 22, 2010 | 25.35 | 25.92 | 25.25 | 25.87 | 9,339,699 | +0.68(+2.71%) |
Dec 21, 2010 | 24.81 | 25.20 | 24.66 | 25.18 | 5,415,356 | +0.51(+2.08%) |
Dec 20, 2010 | 24.68 | 24.83 | 24.48 | 24.67 | 6,352,556 | +0.06(+0.25%) |
Dec 17, 2010 | 24.84 | 24.90 | 24.35 | 24.61 | 10,713,314 | -0.18(-0.72%) |
Dec 16, 2010 | 25.05 | 25.06 | 24.60 | 24.79 | 8,106,748 | -0.26(-1.04%) |
Dec 15, 2010 | 24.74 | 25.19 | 24.65 | 25.05 | 7,907,481 | +0.25(+0.99%) |
Dec 14, 2010 | 24.82 | 25.17 | 24.65 | 24.80 | 5,670,714 | -0.03(-0.14%) |
Dec 13, 2010 | 24.86 | 25.07 | 24.75 | 24.83 | 5,908,094 | +0.30(+1.23%) |
Dec 10, 2010 | 24.52 | 24.68 | 24.40 | 24.53 | 4,974,787 | +0.05(+0.20%) |
Dec 09, 2010 | 24.65 | 24.74 | 24.31 | 24.48 | 5,699,813 | +0.08(+0.31%) |
Dec 08, 2010 | 24.74 | 25.00 | 24.33 | 24.41 | 7,133,682 | -0.34(-1.38%) |
Dec 07, 2010 | 24.89 | 25.28 | 24.70 | 24.75 | 11,736,783 | +0.34(+1.40%) |
Dec 06, 2010 | 24.57 | 24.64 | 24.34 | 24.41 | 7,037,491 | -0.25(-1.03%) |
Dec 03, 2010 | 24.16 | 24.74 | 24.12 | 24.66 | 10,840,894 | +0.40(+1.63%) |
Dec 02, 2010 | 23.95 | 24.47 | 23.94 | 24.27 | 10,661,379 | +0.49(+2.07%) |
Dec 01, 2010 | 23.39 | 23.80 | 23.36 | 23.77 | 9,542,265 | +0.81(+3.51%) |
Nov 30, 2010 | 22.82 | 23.25 | 22.63 | 22.97 | 8,086,318 | -0.31(-1.35%) |
Nov 29, 2010 | 22.90 | 23.36 | 22.50 | 23.28 | 9,272,004 | +0.36(+1.58%) |
Nov 26, 2010 | 22.93 | 23.10 | 22.80 | 22.92 | 2,248,378 | -0.30(-1.29%) |
Nov 24, 2010 | 23.05 | 23.22 | 23.22 | 23.22 | 9,076,020 | +0.50(+2.20%) |
Nov 23, 2010 | 23.02 | 23.15 | 22.49 | 22.72 | 13,874,055 | -0.74(-3.15%) |
Nov 22, 2010 | 23.55 | 23.64 | 23.08 | 23.46 | 8,333,313 | -0.18(-0.75%) |
Nov 19, 2010 | 23.22 | 23.66 | 23.22 | 23.64 | 6,699,431 | +0.30(+1.29%) |
Nov 18, 2010 | 23.00 | 23.47 | 22.91 | 23.34 | 10,127,513 | +0.90(+4.02%) |
Nov 17, 2010 | 22.50 | 22.96 | 22.35 | 22.43 | 10,252,397 | -0.05(-0.21%) |
Nov 16, 2010 | 22.84 | 22.91 | 22.30 | 22.48 | 16,733,140 | -0.79(-3.41%) |
Nov 15, 2010 | 23.79 | 23.86 | 23.23 | 23.28 | 8,043,783 | -0.35(-1.48%) |
Nov 12, 2010 | 24.12 | 24.33 | 23.46 | 23.62 | 10,764,262 | -0.96(-3.89%) |
Nov 11, 2010 | 24.55 | 24.61 | 24.29 | 24.58 | 9,898,731 | -0.22(-0.88%) |
Nov 10, 2010 | 24.44 | 24.82 | 23.99 | 24.80 | 9,097,886 | +0.45(+1.85%) |
Nov 09, 2010 | 24.76 | 25.01 | 24.21 | 24.35 | 9,393,697 | +0.13(+0.54%) |
Nov 08, 2010 | 24.29 | 24.59 | 24.02 | 24.22 | 5,961,698 | -0.16(-0.67%) |
Nov 05, 2010 | 24.20 | 24.74 | 24.14 | 24.38 | 10,797,034 | +0.11(+0.45%) |
Nov 04, 2010 | 22.91 | 24.44 | 22.91 | 24.27 | 21,476,278 | +1.97(+8.82%) |
Nov 03, 2010 | 22.52 | 22.56 | 22.00 | 22.30 | 7,151,782 | -0.12(-0.52%) |
Nov 02, 2010 | 22.53 | 22.56 | 22.24 | 22.42 | 5,551,524 | +0.18(+0.80%) |
Nov 01, 2010 | 22.30 | 22.54 | 22.11 | 22.24 | 8,581,374 | +0.37(+1.69%) |
Oct 29, 2010 | 21.79 | 21.89 | 21.64 | 21.87 | 5,707,604 | +0.14(+0.66%) |
Oct 28, 2010 | 21.79 | 21.85 | 21.61 | 21.73 | 7,474,755 | +0.11(+0.51%) |
Oct 27, 2010 | 21.96 | 21.96 | 21.55 | 21.62 | 13,352,528 | -0.81(-3.60%) |
Oct 25, 2010 | 22.57 | 22.76 | 22.36 | 22.43 | 7,904,825 | +0.14(+0.61%) |
Oct 22, 2010 | 22.57 | 22.60 | 22.08 | 22.29 | 6,460,182 | -0.12(-0.55%) |
Oct 21, 2010 | 22.83 | 22.99 | 22.28 | 22.41 | 8,810,072 | -0.49(-2.15%) |
Oct 20, 2010 | 22.72 | 23.10 | 22.60 | 22.91 | 6,164,030 | +0.16(+0.72%) |
Oct 19, 2010 | 22.54 | 22.89 | 22.45 | 22.74 | 15,858,111 | -0.63(-2.69%) |
Oct 18, 2010 | 23.21 | 23.51 | 23.18 | 23.37 | 7,457,019 | -0.08(-0.35%) |
Oct 15, 2010 | 23.69 | 23.79 | 23.21 | 23.45 | 9,580,241 | -0.14(-0.58%) |
Oct 14, 2010 | 23.93 | 24.06 | 23.37 | 23.59 | 10,903,438 | -0.43(-1.79%) |
Oct 13, 2010 | 23.93 | 24.19 | 23.92 | 24.02 | 8,289,622 | +0.27(+1.15%) |
Oct 12, 2010 | 23.49 | 23.76 | 23.27 | 23.75 | 6,480,217 | +0.10(+0.43%) |
Oct 11, 2010 | 23.62 | 23.79 | 23.51 | 23.64 | 5,042,575 | -0.01(-0.03%) |
Oct 08, 2010 | 23.65 | 23.69 | 22.78 | 23.65 | 12,787,780 | +0.75(+3.28%) |
Oct 07, 2010 | 23.43 | 23.47 | 22.62 | 22.90 | 7,823,434 | -0.44(-1.87%) |
Oct 06, 2010 | 23.38 | 23.50 | 23.21 | 23.34 | 8,709,353 | -0.03(-0.12%) |
Oct 05, 2010 | 22.77 | 23.45 | 22.65 | 23.36 | 320,476 | +0.92(+4.11%) |
Oct 04, 2010 | 22.70 | 22.85 | 22.30 | 22.44 | 6,316,507 | -0.31(-1.38%) |
Oct 01, 2010 | 22.76 | 22.79 | 22.38 | 22.76 | 14,456,753 | +0.51(+2.30%) |
Sep 30, 2010 | 22.26 | 22.35 | 21.84 | 22.24 | 12,109,486 | +0.33(+1.50%) |
Sep 29, 2010 | 21.56 | 21.92 | 21.47 | 21.92 | 10,475,166 | +0.39(+1.81%) |
Sep 28, 2010 | 21.18 | 21.59 | 21.04 | 21.53 | 8,040,634 | +0.16(+0.74%) |
Sep 27, 2010 | 21.55 | 21.60 | 21.33 | 21.37 | 5,822,875 | -0.08(-0.38%) |
Sep 24, 2010 | 21.65 | 21.70 | 21.37 | 21.45 | 7,956,079 | +0.16(+0.74%) |
Sep 23, 2010 | 21.28 | 21.55 | 20.99 | 21.29 | 10,510,833 | -0.21(-0.95%) |
Sep 22, 2010 | 21.98 | 22.11 | 21.44 | 21.50 | 7,196,327 | -0.38(-1.75%) |
Sep 21, 2010 | 22.22 | 22.22 | 21.70 | 21.88 | 8,471,266 | -0.29(-1.33%) |
Sep 20, 2010 | 21.94 | 22.36 | 21.85 | 22.18 | 4,980,206 | +0.24(+1.09%) |
Sep 17, 2010 | 21.94 | 22.18 | 21.81 | 21.94 | 6,151,800 | -0.42(-1.89%) |
Sep 15, 2010 | 22.30 | 22.44 | 22.16 | 22.36 | 4,413,362 | -0.19(-0.85%) |
Sep 14, 2010 | 22.70 | 22.85 | 22.47 | 22.55 | 5,296,561 | -0.18(-0.78%) |
Sep 13, 2010 | 22.79 | 22.89 | 22.60 | 22.73 | 5,686,257 | +0.25(+1.09%) |
Sep 10, 2010 | 22.48 | 22.56 | 22.33 | 22.48 | 7,220,001 | +0.20(+0.89%) |
Sep 09, 2010 | 22.26 | 22.61 | 22.13 | 22.28 | 7,089,475 | +0.39(+1.78%) |
Sep 08, 2010 | 21.94 | 22.18 | 21.84 | 21.89 | 5,198,410 | +0.08(+0.34%) |
Sep 07, 2010 | 22.06 | 22.14 | 21.76 | 21.82 | 5,654,547 | -0.44(-2.00%) |
Sep 03, 2010 | 22.14 | 22.41 | 22.14 | 22.26 | 7,886,461 | +0.35(+1.59%) |
Sep 02, 2010 | 21.79 | 22.02 | 21.75 | 21.92 | 184 | +0.03(+0.16%) |