Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 35.03 | 36.02 | 34.94 | 35.79 | 2,572,962 | +0.62(+1.77%) |
Oct 28, 2011 | 35.63 | 36.14 | 34.76 | 35.17 | 2,498,141 | -0.72(-2.01%) |
Oct 27, 2011 | 36.32 | 36.42 | 35.31 | 35.89 | 2,298,872 | -0.09(-0.25%) |
Oct 26, 2011 | 36.66 | 36.74 | 35.47 | 35.98 | 1,451,783 | -0.44(-1.21%) |
Oct 25, 2011 | 36.21 | 36.54 | 36.11 | 36.42 | 1,501,110 | +0.32(+0.87%) |
Oct 24, 2011 | 36.12 | 36.30 | 35.59 | 36.11 | 2,639,726 | +0.01(+0.02%) |
Oct 21, 2011 | 36.20 | 36.34 | 35.94 | 36.10 | 1,819,533 | +0.23(+0.63%) |
Oct 20, 2011 | 35.95 | 36.19 | 35.56 | 35.87 | 2,337,788 | -0.15(-0.43%) |
Oct 19, 2011 | 36.17 | 36.51 | 35.99 | 36.02 | 1,365,998 | -0.11(-0.30%) |
Oct 18, 2011 | 35.58 | 36.33 | 35.47 | 36.13 | 1,825,978 | +0.65(+1.83%) |
Oct 17, 2011 | 35.60 | 35.95 | 35.24 | 35.48 | 1,346,695 | -0.01(-0.03%) |
Oct 14, 2011 | 35.28 | 35.50 | 34.91 | 35.49 | 1,194,483 | +0.45(+1.29%) |
Oct 13, 2011 | 35.00 | 35.12 | 34.61 | 35.04 | 1,278,591 | -0.11(-0.31%) |
Oct 12, 2011 | 35.81 | 35.82 | 34.98 | 35.15 | 2,126,539 | -0.11(-0.31%) |
Oct 11, 2011 | 34.71 | 35.56 | 34.71 | 35.26 | 2,070,550 | +0.56(+1.61%) |
Oct 10, 2011 | 34.56 | 34.72 | 34.27 | 34.70 | 1,295,460 | +0.59(+1.72%) |
Oct 07, 2011 | 34.32 | 34.64 | 33.71 | 34.11 | 1,662,262 | -0.07(-0.21%) |
Oct 06, 2011 | 34.16 | 34.29 | 33.76 | 34.18 | 2,341,307 | +0.15(+0.45%) |
Oct 05, 2011 | 33.71 | 34.17 | 33.34 | 34.03 | 2,001,361 | +0.44(+1.32%) |
Oct 04, 2011 | 32.85 | 33.62 | 32.33 | 33.59 | 2,337,713 | +0.36(+1.09%) |
Oct 03, 2011 | 33.71 | 34.08 | 32.95 | 33.23 | 2,287,208 | -0.85(-2.49%) |
Sep 30, 2011 | 33.70 | 34.64 | 33.34 | 34.08 | 1,970,236 | +0.04(+0.11%) |
Sep 29, 2011 | 34.37 | 34.49 | 33.11 | 34.04 | 3,589,455 | -0.05(-0.16%) |
Sep 28, 2011 | 33.67 | 34.47 | 33.59 | 34.09 | 2,529,724 | +0.42(+1.23%) |
Sep 27, 2011 | 34.05 | 34.22 | 33.48 | 33.68 | 1,856,483 | +0.22(+0.65%) |
Sep 26, 2011 | 33.30 | 33.50 | 32.86 | 33.46 | 2,594,804 | +0.48(+1.45%) |
Sep 23, 2011 | 32.49 | 33.13 | 32.47 | 32.98 | 3,005,993 | +0.49(+1.50%) |
Sep 22, 2011 | 32.69 | 33.88 | 32.27 | 32.50 | 3,520,267 | -0.97(-2.89%) |
Sep 21, 2011 | 34.24 | 34.28 | 33.43 | 33.46 | 2,447,323 | -0.51(-1.51%) |
Sep 20, 2011 | 34.25 | 34.29 | 33.80 | 33.98 | 3,578,296 | -0.23(-0.66%) |
Sep 19, 2011 | 34.11 | 34.52 | 33.80 | 34.20 | 1,768,034 | -0.15(-0.45%) |
Sep 16, 2011 | 33.90 | 34.82 | 33.86 | 34.36 | 2,809,801 | +0.61(+1.82%) |
Sep 15, 2011 | 33.62 | 33.84 | 33.43 | 33.74 | 2,231,383 | +0.34(+1.03%) |
Sep 14, 2011 | 32.56 | 33.48 | 32.36 | 33.40 | 2,739,517 | +0.87(+2.66%) |
Sep 13, 2011 | 32.54 | 32.74 | 31.78 | 32.53 | 4,024,316 | +0.28(+0.87%) |
Sep 12, 2011 | 31.52 | 32.25 | 31.25 | 32.25 | 4,251,290 | +0.85(+2.70%) |
Sep 09, 2011 | 30.94 | 31.63 | 30.88 | 31.40 | 23,897,088 | -0.18(-0.57%) |
Sep 08, 2011 | 32.34 | 32.39 | 31.40 | 31.58 | 5,096,012 | -1.92(-5.74%) |
Sep 07, 2011 | 33.13 | 33.51 | 32.61 | 33.51 | 2,072,982 | +0.61(+1.87%) |
Sep 06, 2011 | 32.05 | 33.02 | 31.81 | 32.89 | 2,498,080 | +0.35(+1.08%) |
Sep 02, 2011 | 32.15 | 32.61 | 31.61 | 32.54 | 1,986,148 | +0.08(+0.25%) |
Sep 01, 2011 | 32.97 | 33.20 | 32.29 | 32.46 | 2,164,318 | -0.57(-1.72%) |
Aug 31, 2011 | 32.86 | 33.26 | 32.69 | 33.03 | 4,888,346 | +0.76(+2.35%) |
Aug 30, 2011 | 31.73 | 32.60 | 31.22 | 32.27 | 5,027,016 | +1.78(+5.83%) |
Aug 29, 2011 | 29.55 | 30.49 | 29.46 | 30.49 | 3,177,446 | +1.12(+3.81%) |
Aug 26, 2011 | 29.06 | 29.56 | 28.47 | 29.37 | 2,576,178 | +0.29(+0.99%) |
Aug 25, 2011 | 29.77 | 30.05 | 28.99 | 29.09 | 1,790,869 | -0.55(-1.86%) |
Aug 24, 2011 | 29.28 | 29.71 | 29.18 | 29.64 | 1,936,053 | +0.40(+1.36%) |
Aug 23, 2011 | 29.04 | 29.32 | 28.48 | 29.24 | 2,199,431 | +0.42(+1.44%) |
Aug 22, 2011 | 29.55 | 29.59 | 28.66 | 28.82 | 2,136,945 | -0.13(-0.44%) |
Aug 19, 2011 | 29.09 | 29.44 | 28.83 | 28.95 | 1,513,532 | -0.42(-1.44%) |
Aug 18, 2011 | 28.84 | 29.47 | 28.52 | 29.37 | 2,058,813 | -0.20(-0.67%) |
Aug 17, 2011 | 30.80 | 30.84 | 29.30 | 29.57 | 1,896,014 | -0.92(-3.02%) |
Aug 16, 2011 | 29.80 | 30.65 | 29.47 | 30.49 | 3,395,510 | +1.44(+4.97%) |
Aug 15, 2011 | 28.76 | 29.18 | 28.37 | 29.05 | 1,615,661 | +0.48(+1.67%) |
Aug 12, 2011 | 28.83 | 28.83 | 27.92 | 28.57 | 1,216,254 | +0.04(+0.13%) |
Aug 11, 2011 | 28.00 | 28.80 | 27.81 | 28.53 | 2,137,547 | +0.76(+2.73%) |
Aug 10, 2011 | 28.31 | 28.56 | 27.69 | 27.78 | 1,315,089 | -0.78(-2.72%) |
Aug 09, 2011 | 27.05 | 28.56 | 27.37 | 28.55 | 2,365,474 | +1.06(+3.87%) |
Aug 08, 2011 | 27.05 | 28.00 | 26.93 | 27.49 | 5,721,209 | -0.31(-1.10%) |
Aug 05, 2011 | 27.66 | 28.01 | 27.03 | 27.79 | 1,996,217 | +0.36(+1.32%) |
Aug 04, 2011 | 27.85 | 28.30 | 27.36 | 27.43 | 2,687,879 | -0.59(-2.09%) |
Aug 03, 2011 | 27.44 | 28.14 | 27.17 | 28.02 | 2,012,882 | +0.48(+1.74%) |
Aug 02, 2011 | 28.11 | 28.25 | 27.48 | 27.54 | 1,468,895 | -0.56(-1.99%) |
Aug 01, 2011 | 28.62 | 28.73 | 27.98 | 28.10 | 1,951,738 | -0.29(-1.02%) |
Jul 29, 2011 | 28.20 | 28.76 | 28.07 | 28.39 | 4,263,693 | -0.04(-0.13%) |
Jul 28, 2011 | 28.64 | 29.06 | 28.42 | 28.43 | 2,129,666 | -0.22(-0.76%) |
Jul 27, 2011 | 29.29 | 29.33 | 28.53 | 28.64 | 2,034,861 | -0.69(-2.34%) |
Jul 26, 2011 | 29.48 | 29.76 | 29.29 | 29.33 | 985,500 | +0.02(+0.06%) |
Jul 25, 2011 | 29.87 | 29.97 | 29.28 | 29.31 | 1,116,370 | -0.65(-2.17%) |
Jul 22, 2011 | 30.08 | 30.19 | 29.93 | 29.96 | 848,647 | -0.19(-0.63%) |
Jul 21, 2011 | 30.18 | 30.43 | 30.12 | 30.15 | 569,876 | +0.17(+0.57%) |
Jul 20, 2011 | 30.50 | 30.50 | 29.94 | 29.98 | 848,863 | -0.54(-1.77%) |
Jul 19, 2011 | 29.92 | 30.66 | 29.83 | 30.52 | 1,090,537 | +0.69(+2.30%) |
Jul 18, 2011 | 29.90 | 29.94 | 29.72 | 29.83 | 1,057,997 | -0.14(-0.45%) |
Jul 15, 2011 | 30.15 | 30.37 | 29.78 | 29.97 | 860,057 | -0.14(-0.45%) |
Jul 14, 2011 | 30.15 | 30.36 | 30.01 | 30.10 | 1,126,263 | +0.01(+0.03%) |
Jul 13, 2011 | 30.06 | 30.36 | 30.00 | 30.10 | 972,844 | +0.07(+0.24%) |
Jul 12, 2011 | 30.16 | 30.47 | 29.97 | 30.02 | 1,992,686 | -0.01(-0.03%) |
Jul 11, 2011 | 30.38 | 30.46 | 30.01 | 30.03 | 750,621 | -0.52(-1.71%) |
Jul 08, 2011 | 30.52 | 30.84 | 30.35 | 30.56 | 607,138 | -0.24(-0.79%) |
Jul 07, 2011 | 30.81 | 30.97 | 30.60 | 30.80 | 1,488,208 | +0.03(+0.09%) |
Jul 06, 2011 | 30.76 | 30.94 | 30.65 | 30.77 | 833,581 | +0.01(+0.03%) |
Jul 05, 2011 | 30.77 | 31.11 | 30.63 | 30.76 | 660,000 | +0.08(+0.26%) |
Jul 01, 2011 | 30.61 | 30.90 | 30.50 | 30.68 | 1,384,656 | +0.10(+0.32%) |
Jun 30, 2011 | 30.38 | 31.03 | 30.26 | 30.58 | 1,455,257 | +0.42(+1.41%) |
Jun 29, 2011 | 30.01 | 30.32 | 29.11 | 30.16 | 2,264,976 | -0.04(-0.12%) |
Jun 28, 2011 | 30.11 | 30.25 | 29.90 | 30.20 | 1,142,952 | +0.33(+1.12%) |
Jun 27, 2011 | 30.03 | 30.20 | 29.83 | 29.86 | 1,909,671 | -0.32(-1.05%) |
Jun 24, 2011 | 30.31 | 30.38 | 30.02 | 30.18 | 2,236,387 | -0.12(-0.39%) |
Jun 23, 2011 | 29.92 | 30.63 | 29.79 | 30.29 | 2,283,839 | -0.37(-1.21%) |
Jun 22, 2011 | 31.02 | 31.12 | 30.65 | 30.66 | 1,196,067 | -0.38(-1.22%) |
Jun 21, 2011 | 31.11 | 31.31 | 30.89 | 31.04 | 1,415,821 | +0.12(+0.38%) |
Jun 20, 2011 | 30.73 | 30.93 | 30.72 | 30.93 | 878,869 | +0.34(+1.12%) |
Jun 17, 2011 | 30.03 | 30.65 | 29.99 | 30.58 | 2,702,937 | +0.64(+2.14%) |
Jun 16, 2011 | 30.10 | 30.18 | 29.83 | 29.94 | 1,579,961 | -0.16(-0.54%) |
Jun 15, 2011 | 29.98 | 30.29 | 29.84 | 30.10 | 1,111,204 | -0.08(-0.27%) |
Jun 14, 2011 | 30.00 | 30.28 | 29.79 | 30.19 | 1,595,080 | +0.39(+1.30%) |
Jun 13, 2011 | 29.59 | 29.83 | 29.24 | 29.80 | 2,050,803 | +0.41(+1.38%) |
Jun 10, 2011 | 29.50 | 29.67 | 29.23 | 29.39 | 2,551,994 | -0.12(-0.40%) |
Jun 09, 2011 | 29.09 | 29.73 | 29.06 | 29.51 | 1,199,644 | +0.35(+1.21%) |
Jun 08, 2011 | 29.28 | 29.34 | 28.79 | 29.16 | 1,409,603 | -0.11(-0.37%) |
Jun 07, 2011 | 29.23 | 30.56 | 29.23 | 29.27 | 2,306,311 | +0.16(+0.56%) |
Jun 06, 2011 | 28.60 | 29.27 | 28.56 | 29.10 | 1,932,519 | +0.37(+1.29%) |
Jun 03, 2011 | 28.71 | 29.04 | 28.25 | 28.73 | 2,143,142 | -0.82(-2.78%) |
May 24, 2011 | 29.82 | 29.96 | 29.40 | 29.55 | 970,506 | -0.14(-0.46%) |
May 23, 2011 | 30.23 | 30.94 | 29.38 | 29.69 | 3,341,977 | -0.66(-2.17%) |
May 20, 2011 | 30.30 | 30.39 | 29.75 | 30.35 | 994,109 | +0.02(+0.06%) |
May 19, 2011 | 30.87 | 31.40 | 30.28 | 30.33 | 1,177,000 | -0.41(-1.32%) |
May 18, 2011 | 30.47 | 30.74 | 30.19 | 30.74 | 632,374 | +0.40(+1.31%) |
May 17, 2011 | 30.17 | 30.61 | 30.01 | 30.34 | 1,049,308 | +0.12(+0.39%) |
May 16, 2011 | 30.05 | 30.34 | 29.75 | 30.22 | 1,119,084 | +0.09(+0.30%) |
May 13, 2011 | 30.37 | 30.48 | 29.91 | 30.13 | 442,318 | -0.29(-0.95%) |
May 12, 2011 | 30.06 | 30.43 | 29.76 | 30.42 | 740,880 | +0.26(+0.87%) |
May 11, 2011 | 29.90 | 30.34 | 29.76 | 30.16 | 1,544,260 | +0.30(+1.00%) |
May 10, 2011 | 29.88 | 29.99 | 29.58 | 29.86 | 816,362 | +0.07(+0.24%) |
May 09, 2011 | 29.68 | 29.86 | 29.42 | 29.79 | 1,033,739 | +0.05(+0.18%) |
May 06, 2011 | 29.49 | 29.78 | 29.40 | 29.73 | 967,441 | +0.40(+1.35%) |
May 05, 2011 | 29.53 | 29.57 | 29.13 | 29.34 | 1,500,042 | -0.19(-0.64%) |
May 04, 2011 | 29.83 | 30.07 | 29.16 | 29.53 | 1,057,040 | -0.42(-1.39%) |
May 03, 2011 | 29.76 | 29.94 | 29.45 | 29.94 | 808,687 | +0.11(+0.36%) |
May 02, 2011 | 29.74 | 29.86 | 29.73 | 29.83 | 988,848 | +0.42(+1.44%) |
Apr 29, 2011 | 29.94 | 29.94 | 29.36 | 29.41 | 869,530 | -0.42(-1.39%) |
Apr 28, 2011 | 29.62 | 30.30 | 29.62 | 29.83 | 1,782,910 | +0.15(+0.52%) |
Apr 27, 2011 | 29.03 | 29.77 | 28.96 | 29.67 | 1,073,890 | +0.61(+2.11%) |
Apr 26, 2011 | 28.94 | 29.16 | 28.67 | 29.06 | 1,032,316 | +0.22(+0.75%) |
Apr 25, 2011 | 28.26 | 28.90 | 28.20 | 28.84 | 1,199,937 | +0.71(+2.53%) |
Apr 21, 2011 | 28.12 | 28.20 | 27.90 | 28.13 | 914,549 | +0.15(+0.55%) |
Apr 20, 2011 | 28.49 | 28.53 | 27.92 | 27.98 | 1,264,827 | -0.32(-1.15%) |
Apr 19, 2011 | 28.42 | 28.62 | 28.09 | 28.30 | 337,323 | -0.12(-0.41%) |
Apr 18, 2011 | 28.29 | 28.61 | 28.16 | 28.42 | 1,005,303 | +0.00(+0.00%) |
Apr 15, 2011 | 28.50 | 28.58 | 28.25 | 28.42 | 1,034,151 | +0.04(+0.13%) |
Apr 14, 2011 | 28.60 | 28.88 | 28.37 | 28.38 | 1,741,158 | -0.25(-0.88%) |
Apr 13, 2011 | 28.79 | 28.94 | 28.43 | 28.63 | 1,387,530 | -0.07(-0.25%) |
Apr 12, 2011 | 28.52 | 28.90 | 28.31 | 28.71 | 2,414,701 | +0.16(+0.57%) |
Apr 11, 2011 | 28.84 | 28.89 | 28.38 | 28.54 | 1,656,562 | -0.17(-0.60%) |
Apr 08, 2011 | 29.38 | 29.55 | 28.57 | 28.72 | 1,596,253 | -0.62(-2.12%) |
Apr 07, 2011 | 29.16 | 29.71 | 29.06 | 29.34 | 1,910,664 | +0.14(+0.49%) |
Apr 06, 2011 | 29.09 | 29.43 | 29.00 | 29.19 | 1,771,578 | +0.11(+0.37%) |
Apr 05, 2011 | 28.51 | 29.33 | 28.35 | 29.09 | 1,427,906 | +0.57(+1.99%) |
Apr 04, 2011 | 28.53 | 28.62 | 28.17 | 28.52 | 1,235,977 | +0.05(+0.16%) |
Apr 01, 2011 | 28.36 | 28.61 | 28.14 | 28.47 | 1,270,913 | +0.18(+0.64%) |
Mar 31, 2011 | 28.35 | 28.38 | 27.85 | 28.29 | 1,002,344 | -0.17(-0.60%) |
Mar 30, 2011 | 27.75 | 28.61 | 27.68 | 28.46 | 2,159,601 | +0.92(+3.34%) |
Mar 29, 2011 | 28.35 | 28.44 | 27.39 | 27.54 | 6,357,372 | -0.88(-3.08%) |
Mar 28, 2011 | 28.44 | 28.95 | 28.26 | 28.42 | 948,444 | -0.05(-0.19%) |
Mar 25, 2011 | 28.25 | 28.62 | 28.12 | 28.47 | 1,250,131 | +0.29(+1.02%) |
Mar 24, 2011 | 27.82 | 28.28 | 27.76 | 28.18 | 1,297,556 | +0.56(+2.03%) |
Mar 23, 2011 | 27.88 | 28.11 | 27.57 | 27.62 | 1,623,556 | -0.21(-0.75%) |
Mar 22, 2011 | 28.70 | 28.97 | 27.59 | 27.83 | 4,846,439 | +0.42(+1.51%) |
Mar 21, 2011 | 27.27 | 27.42 | 27.11 | 27.42 | 2,350,923 | +0.48(+1.78%) |
Mar 18, 2011 | 27.05 | 27.24 | 26.88 | 26.94 | 3,462,379 | +0.09(+0.34%) |
Mar 17, 2011 | 27.06 | 27.07 | 26.41 | 26.85 | 1,646,718 | -0.04(-0.13%) |
Mar 16, 2011 | 25.95 | 27.05 | 25.95 | 26.88 | 2,322,968 | +0.82(+3.15%) |
Mar 15, 2011 | 25.93 | 26.18 | 25.85 | 26.06 | 1,389,204 | +0.21(+0.80%) |
Mar 14, 2011 | 25.89 | 25.94 | 25.57 | 25.85 | 1,887,252 | -0.15(-0.59%) |
Mar 11, 2011 | 26.00 | 26.46 | 25.59 | 26.01 | 2,117,047 | +0.64(+2.53%) |
Mar 10, 2011 | 25.18 | 25.62 | 25.10 | 25.37 | 1,913,286 | +0.10(+0.39%) |
Mar 09, 2011 | 25.35 | 25.46 | 25.03 | 25.27 | 1,042,353 | -0.03(-0.11%) |
Mar 08, 2011 | 25.28 | 25.68 | 25.16 | 25.30 | 1,327,934 | +0.12(+0.47%) |
Mar 07, 2011 | 25.76 | 25.87 | 24.87 | 25.18 | 2,861,151 | -0.51(-2.00%) |
Mar 04, 2011 | 25.31 | 25.79 | 25.14 | 25.69 | 1,688,109 | +0.44(+1.75%) |
Mar 03, 2011 | 25.80 | 25.96 | 25.20 | 25.25 | 921,702 | -0.26(-1.03%) |
Mar 02, 2011 | 25.52 | 25.72 | 25.38 | 25.51 | 704,357 | -0.01(-0.04%) |
Mar 01, 2011 | 25.54 | 26.19 | 25.48 | 25.52 | 2,788,082 | +0.03(+0.11%) |
Feb 28, 2011 | 25.45 | 25.60 | 25.26 | 25.49 | 1,176,294 | +0.23(+0.89%) |
Feb 25, 2011 | 25.59 | 25.80 | 25.03 | 25.27 | 2,203,667 | -0.32(-1.23%) |
Feb 24, 2011 | 25.19 | 25.88 | 25.19 | 25.58 | 1,522,174 | +0.34(+1.36%) |
Feb 23, 2011 | 25.51 | 25.77 | 25.01 | 25.24 | 4,295,774 | -0.46(-1.79%) |
Feb 22, 2011 | 26.12 | 26.23 | 25.40 | 25.70 | 1,542,625 | -0.69(-2.63%) |
Feb 18, 2011 | 26.51 | 26.62 | 26.22 | 26.40 | 1,751,514 | -0.24(-0.91%) |
Feb 17, 2011 | 26.74 | 26.99 | 26.08 | 26.64 | 4,169,248 | -0.11(-0.40%) |
Feb 16, 2011 | 26.46 | 28.32 | 26.41 | 26.75 | 16,252,643 | +2.45(+10.06%) |
Feb 15, 2011 | 24.15 | 24.39 | 24.09 | 24.30 | 4,085,317 | +0.07(+0.30%) |
Feb 14, 2011 | 24.70 | 24.71 | 24.05 | 24.23 | 3,445,561 | -0.35(-1.43%) |
Feb 11, 2011 | 24.89 | 25.03 | 24.55 | 24.58 | 1,514,548 | -0.37(-1.48%) |
Feb 10, 2011 | 25.10 | 25.32 | 24.85 | 24.95 | 625,791 | -0.23(-0.93%) |
Feb 09, 2011 | 25.27 | 25.49 | 25.11 | 25.19 | 1,004,740 | -0.08(-0.32%) |
Feb 08, 2011 | 25.28 | 25.47 | 24.85 | 25.27 | 5,549,379 | +0.09(+0.36%) |
Feb 07, 2011 | 24.96 | 25.23 | 24.66 | 25.18 | 1,647,874 | +0.39(+1.57%) |
Feb 04, 2011 | 24.91 | 24.99 | 24.56 | 24.79 | 1,119,401 | +0.02(+0.07%) |
Feb 03, 2011 | 25.02 | 25.24 | 24.55 | 24.77 | 1,503,686 | -0.16(-0.65%) |
Feb 02, 2011 | 25.39 | 25.60 | 24.82 | 24.93 | 6,317,778 | -1.10(-4.23%) |
Feb 01, 2011 | 25.26 | 26.33 | 25.11 | 26.04 | 2,223,849 | +0.94(+3.74%) |
Jan 31, 2011 | 25.58 | 25.65 | 25.02 | 25.10 | 1,636,602 | -0.53(-2.08%) |
Jan 28, 2011 | 25.88 | 26.02 | 25.55 | 25.63 | 1,009,011 | -0.24(-0.94%) |
Jan 27, 2011 | 25.89 | 26.08 | 25.75 | 25.87 | 971,163 | -0.07(-0.28%) |
Jan 26, 2011 | 26.02 | 26.17 | 25.72 | 25.94 | 5,329,197 | +0.05(+0.17%) |
Jan 25, 2011 | 26.04 | 26.26 | 25.46 | 25.90 | 2,452,975 | -0.27(-1.03%) |
Jan 24, 2011 | 26.60 | 26.61 | 26.15 | 26.17 | 1,855,316 | -0.37(-1.39%) |
Jan 21, 2011 | 26.77 | 26.82 | 26.37 | 26.54 | 7,880,062 | -0.06(-0.24%) |
Jan 20, 2011 | 26.46 | 26.82 | 26.28 | 26.60 | 1,170,028 | +0.14(+0.51%) |
Jan 19, 2011 | 27.14 | 27.21 | 26.31 | 26.47 | 2,536,592 | -0.60(-2.23%) |
Jan 18, 2011 | 26.54 | 27.23 | 26.53 | 27.07 | 1,885,156 | +0.49(+1.83%) |
Jan 14, 2011 | 26.06 | 26.66 | 25.96 | 26.59 | 2,260,633 | +0.69(+2.65%) |
Jan 13, 2011 | 26.62 | 26.64 | 25.80 | 25.90 | 1,629,037 | -0.69(-2.58%) |
Jan 12, 2011 | 26.72 | 26.85 | 26.50 | 26.59 | 783,089 | -0.12(-0.44%) |
Jan 11, 2011 | 27.06 | 27.13 | 26.59 | 26.70 | 1,044,963 | -0.37(-1.37%) |
Jan 10, 2011 | 26.94 | 27.34 | 26.84 | 27.07 | 1,073,976 | +0.15(+0.57%) |
Jan 07, 2011 | 27.25 | 27.51 | 26.71 | 26.92 | 1,870,021 | +0.03(+0.10%) |
Jan 06, 2011 | 26.84 | 26.96 | 26.43 | 26.89 | 2,517,708 | -0.27(-1.00%) |
Jan 05, 2011 | 27.02 | 27.24 | 26.18 | 27.16 | 3,137,254 | -0.40(-1.44%) |
Jan 04, 2011 | 27.84 | 27.97 | 27.28 | 27.56 | 1,421,341 | -0.12(-0.42%) |
Jan 03, 2011 | 27.98 | 27.98 | 27.57 | 27.68 | 886,994 | +0.00(+0.00%) |
Dec 31, 2010 | 27.62 | 27.83 | 27.38 | 27.68 | 634,213 | +0.08(+0.29%) |
Dec 30, 2010 | 27.75 | 27.88 | 27.35 | 27.60 | 3,255,929 | -0.19(-0.68%) |
Dec 29, 2010 | 27.69 | 27.82 | 27.54 | 27.79 | 487,125 | +0.15(+0.56%) |
Dec 28, 2010 | 27.77 | 27.78 | 27.33 | 27.63 | 964,916 | -0.01(-0.03%) |
Dec 27, 2010 | 27.82 | 27.96 | 27.61 | 27.64 | 378,801 | -0.16(-0.58%) |
Dec 23, 2010 | 28.16 | 28.20 | 27.66 | 27.80 | 648,091 | -0.25(-0.90%) |
Dec 22, 2010 | 28.32 | 28.42 | 28.01 | 28.06 | 747,660 | -0.19(-0.67%) |
Dec 21, 2010 | 28.16 | 28.36 | 27.98 | 28.25 | 907,327 | +0.28(+1.00%) |
Dec 20, 2010 | 27.87 | 28.19 | 27.77 | 27.97 | 1,276,203 | +0.30(+1.08%) |
Dec 17, 2010 | 27.72 | 27.79 | 27.61 | 27.67 | 1,409,942 | -0.04(-0.13%) |
Dec 16, 2010 | 27.66 | 27.89 | 27.52 | 27.70 | 1,649,073 | +0.17(+0.62%) |
Dec 15, 2010 | 27.44 | 27.83 | 27.33 | 27.53 | 1,294,935 | +0.01(+0.03%) |
Dec 14, 2010 | 27.93 | 27.98 | 27.33 | 27.52 | 2,367,891 | -0.45(-1.61%) |
Dec 13, 2010 | 28.16 | 28.17 | 27.89 | 27.98 | 1,485,494 | -0.06(-0.23%) |
Dec 10, 2010 | 27.82 | 28.28 | 27.82 | 28.04 | 1,618,663 | +0.22(+0.78%) |
Dec 09, 2010 | 27.98 | 28.44 | 27.76 | 27.82 | 12,779,629 | -0.01(-0.03%) |
Dec 08, 2010 | 28.42 | 28.61 | 27.70 | 27.83 | 1,996,913 | -0.69(-2.40%) |
Dec 07, 2010 | 28.44 | 28.70 | 28.22 | 28.52 | 2,865,562 | +0.02(+0.06%) |
Dec 06, 2010 | 28.81 | 28.88 | 27.60 | 28.50 | 4,900,407 | -1.67(-5.53%) |
Dec 03, 2010 | 28.67 | 30.39 | 28.49 | 30.17 | 2,860,177 | +1.35(+4.70%) |
Dec 02, 2010 | 29.28 | 29.31 | 28.78 | 28.81 | 1,894,104 | -0.34(-1.18%) |
Dec 01, 2010 | 29.97 | 30.24 | 29.09 | 29.16 | 1,436,639 | -0.48(-1.61%) |
Nov 30, 2010 | 29.34 | 29.84 | 29.24 | 29.64 | 782,349 | +0.05(+0.18%) |
Nov 29, 2010 | 29.36 | 29.86 | 29.18 | 29.58 | 1,447,793 | +0.04(+0.12%) |
Nov 26, 2010 | 29.55 | 30.16 | 29.53 | 29.55 | 301,972 | -0.24(-0.82%) |
Nov 24, 2010 | 30.23 | 29.79 | 29.79 | 29.79 | 1,184,327 | -0.24(-0.81%) |
Nov 23, 2010 | 28.64 | 30.44 | 28.64 | 30.03 | 2,752,064 | +1.17(+4.06%) |
Nov 22, 2010 | 27.78 | 29.09 | 27.66 | 28.86 | 1,418,785 | +0.92(+3.29%) |
Nov 19, 2010 | 27.20 | 27.96 | 27.13 | 27.94 | 1,479,826 | +0.79(+2.93%) |
Nov 18, 2010 | 27.01 | 27.47 | 27.00 | 27.14 | 2,048,181 | +0.33(+1.25%) |
Nov 17, 2010 | 26.32 | 27.15 | 26.27 | 26.81 | 1,340,739 | +0.50(+1.89%) |
Nov 16, 2010 | 25.96 | 26.51 | 25.94 | 26.31 | 1,094,226 | +0.25(+0.97%) |
Nov 15, 2010 | 26.29 | 26.59 | 25.94 | 26.06 | 377,392 | -0.13(-0.48%) |
Nov 12, 2010 | 26.63 | 26.77 | 26.01 | 26.19 | 916,382 | -0.60(-2.22%) |
Nov 11, 2010 | 26.00 | 26.94 | 25.97 | 26.78 | 714,152 | +0.56(+2.13%) |
Nov 10, 2010 | 25.81 | 26.38 | 25.61 | 26.22 | 1,494,201 | +0.43(+1.68%) |
Nov 09, 2010 | 25.64 | 25.93 | 25.49 | 25.79 | 830,932 | +0.18(+0.70%) |
Nov 08, 2010 | 25.28 | 25.66 | 24.68 | 25.61 | 584,577 | +0.34(+1.36%) |
Nov 05, 2010 | 25.58 | 25.72 | 24.63 | 25.27 | 2,239,320 | -0.32(-1.23%) |
Nov 04, 2010 | 26.02 | 26.06 | 25.46 | 25.58 | 918,232 | -0.18(-0.70%) |
Nov 03, 2010 | 26.03 | 26.07 | 25.70 | 25.76 | 559,195 | -0.08(-0.31%) |
Nov 02, 2010 | 25.38 | 26.08 | 25.31 | 25.85 | 1,391,728 | +0.63(+2.51%) |