Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 23.52 | 23.71 | 23.36 | 23.63 | 918,878 | +0.99(+4.39%) |
Nov 29, 2011 | 22.70 | 22.81 | 22.52 | 22.63 | 814,960 | +0.33(+1.47%) |
Nov 28, 2011 | 22.06 | 22.31 | 22.06 | 22.30 | 824,394 | +1.13(+5.36%) |
Nov 25, 2011 | 21.32 | 21.51 | 21.17 | 21.17 | 409,131 | +0.56(+2.72%) |
Nov 23, 2011 | 20.92 | 20.98 | 20.56 | 20.61 | 599,173 | -0.55(-2.61%) |
Nov 22, 2011 | 21.05 | 21.23 | 20.99 | 21.16 | 1,872,077 | +0.49(+2.35%) |
Nov 21, 2011 | 20.91 | 20.91 | 20.54 | 20.68 | 605,934 | -0.69(-3.21%) |
Nov 18, 2011 | 21.54 | 21.54 | 21.27 | 21.36 | 478,372 | -0.13(-0.63%) |
Nov 17, 2011 | 21.78 | 21.78 | 21.35 | 21.50 | 593,151 | +0.01(+0.07%) |
Nov 16, 2011 | 21.80 | 21.81 | 21.48 | 21.48 | 591,523 | -0.57(-2.57%) |
Nov 15, 2011 | 21.98 | 22.15 | 21.85 | 22.05 | 279,542 | -0.02(-0.10%) |
Nov 14, 2011 | 22.01 | 22.13 | 21.95 | 22.07 | 343,279 | -0.06(-0.27%) |
Nov 11, 2011 | 22.04 | 22.18 | 22.04 | 22.13 | 871,207 | +0.23(+1.06%) |
Nov 10, 2011 | 22.01 | 22.01 | 21.83 | 21.90 | 457,813 | +0.07(+0.34%) |
Nov 09, 2011 | 22.15 | 22.22 | 21.77 | 21.83 | 1,120,581 | -0.77(-3.40%) |
Nov 08, 2011 | 22.51 | 22.65 | 22.30 | 22.60 | 712,852 | -0.19(-0.82%) |
Nov 07, 2011 | 22.54 | 22.80 | 22.54 | 22.78 | 356,851 | -0.03(-0.13%) |
Nov 04, 2011 | 22.65 | 22.83 | 22.51 | 22.81 | 480,030 | +0.11(+0.49%) |
Nov 03, 2011 | 22.54 | 22.72 | 22.24 | 22.70 | 1,099,412 | +0.24(+1.06%) |
Nov 02, 2011 | 22.24 | 22.60 | 22.16 | 22.46 | 1,149,361 | -0.01(-0.03%) |
Nov 01, 2011 | 22.44 | 22.75 | 22.39 | 22.47 | 1,362,206 | +0.15(+0.67%) |
Oct 31, 2011 | 22.46 | 22.74 | 22.03 | 22.32 | 2,735,035 | -1.98(-8.14%) |
Oct 28, 2011 | 24.23 | 24.37 | 24.03 | 24.30 | 872,936 | +0.28(+1.18%) |
Oct 27, 2011 | 23.67 | 24.10 | 23.57 | 24.01 | 1,394,554 | +1.11(+4.86%) |
Oct 26, 2011 | 23.07 | 23.07 | 22.63 | 22.90 | 522,469 | +0.07(+0.33%) |
Oct 25, 2011 | 23.04 | 23.09 | 22.77 | 22.83 | 2,279,985 | -0.36(-1.55%) |
Oct 24, 2011 | 22.91 | 23.25 | 22.88 | 23.18 | 529,527 | +0.38(+1.67%) |
Oct 21, 2011 | 22.49 | 22.81 | 22.42 | 22.80 | 1,670,731 | +0.66(+2.97%) |
Oct 20, 2011 | 22.48 | 22.53 | 22.01 | 22.15 | 1,804,846 | -0.75(-3.26%) |
Oct 19, 2011 | 23.15 | 23.15 | 22.83 | 22.89 | 393,914 | -0.41(-1.76%) |
Oct 18, 2011 | 22.80 | 23.41 | 22.74 | 23.30 | 1,003,198 | +1.13(+5.12%) |
Oct 17, 2011 | 22.35 | 22.46 | 22.14 | 22.17 | 712,898 | -0.04(-0.17%) |
Oct 14, 2011 | 21.92 | 22.30 | 21.90 | 22.21 | 1,366,961 | -0.30(-1.33%) |
Oct 13, 2011 | 22.39 | 22.56 | 22.15 | 22.51 | 843,466 | -0.08(-0.36%) |
Oct 12, 2011 | 22.47 | 22.79 | 22.41 | 22.59 | 1,191,950 | +0.10(+0.46%) |
Oct 11, 2011 | 22.68 | 22.81 | 22.43 | 22.48 | 2,245,582 | +0.23(+1.04%) |
Oct 10, 2011 | 22.10 | 22.33 | 21.95 | 22.25 | 1,218,118 | +0.48(+2.19%) |
Oct 07, 2011 | 21.88 | 22.07 | 21.76 | 21.77 | 1,485,156 | -0.31(-1.42%) |
Oct 06, 2011 | 22.02 | 22.09 | 21.89 | 22.09 | 657,038 | +0.31(+1.44%) |
Oct 05, 2011 | 21.55 | 21.81 | 21.33 | 21.77 | 524,413 | +0.22(+1.04%) |
Oct 04, 2011 | 21.16 | 21.56 | 20.93 | 21.55 | 1,625,896 | +0.10(+0.45%) |
Oct 03, 2011 | 21.92 | 22.15 | 21.39 | 21.45 | 647,309 | -0.31(-1.41%) |
Sep 30, 2011 | 22.21 | 22.25 | 21.75 | 21.76 | 751,751 | -0.84(-3.70%) |
Sep 29, 2011 | 22.68 | 22.77 | 22.28 | 22.60 | 1,370,776 | +0.42(+1.88%) |
Sep 28, 2011 | 22.54 | 22.62 | 22.16 | 22.18 | 825,196 | -0.34(-1.52%) |
Sep 27, 2011 | 22.66 | 22.90 | 22.41 | 22.52 | 567,211 | +0.33(+1.49%) |
Sep 26, 2011 | 21.92 | 22.21 | 21.70 | 22.19 | 521,029 | +0.53(+2.43%) |
Sep 23, 2011 | 21.63 | 21.77 | 21.51 | 21.66 | 991,514 | +0.07(+0.34%) |
Sep 22, 2011 | 21.78 | 21.86 | 21.46 | 21.59 | 1,286,082 | -0.77(-3.45%) |
Sep 21, 2011 | 22.95 | 23.09 | 22.36 | 22.36 | 526,793 | -0.67(-2.93%) |
Sep 20, 2011 | 23.13 | 23.21 | 22.87 | 23.04 | 593,455 | -0.30(-1.27%) |
Sep 19, 2011 | 23.09 | 23.40 | 22.95 | 23.33 | 629,601 | -0.08(-0.35%) |
Sep 16, 2011 | 23.61 | 23.73 | 23.22 | 23.41 | 611,685 | -0.06(-0.25%) |
Sep 15, 2011 | 23.17 | 23.47 | 23.10 | 23.47 | 673,762 | +0.82(+3.60%) |
Sep 14, 2011 | 22.40 | 22.84 | 22.23 | 22.66 | 817,156 | +0.39(+1.77%) |
Sep 13, 2011 | 22.09 | 22.31 | 21.95 | 22.26 | 496,121 | +0.43(+1.97%) |
Sep 12, 2011 | 21.62 | 21.86 | 21.43 | 21.83 | 1,268,098 | -0.17(-0.77%) |
Sep 09, 2011 | 22.28 | 22.32 | 21.79 | 22.00 | 1,435,869 | -0.66(-2.91%) |
Sep 08, 2011 | 22.72 | 22.90 | 22.58 | 22.66 | 471,208 | -0.40(-1.74%) |
Sep 07, 2011 | 22.88 | 23.07 | 22.82 | 23.07 | 780,655 | +0.37(+1.63%) |
Sep 06, 2011 | 22.49 | 22.71 | 22.38 | 22.69 | 1,046,123 | -1.00(-4.23%) |
Sep 02, 2011 | 23.87 | 23.91 | 23.57 | 23.70 | 914,346 | -0.65(-2.65%) |
Sep 01, 2011 | 24.46 | 24.66 | 24.28 | 24.34 | 1,283,157 | +0.26(+1.08%) |
Aug 31, 2011 | 24.01 | 24.21 | 23.84 | 24.08 | 1,038,132 | +0.47(+2.01%) |
Aug 30, 2011 | 23.50 | 23.79 | 23.41 | 23.61 | 1,210,028 | -0.13(-0.53%) |
Aug 29, 2011 | 23.46 | 28.16 | 23.43 | 23.73 | 1,117,729 | +0.25(+1.07%) |
Aug 26, 2011 | 23.22 | 23.54 | 23.08 | 23.48 | 1,310,840 | +0.27(+1.15%) |
Aug 25, 2011 | 23.54 | 23.69 | 23.10 | 23.21 | 938,222 | +0.51(+2.25%) |
Aug 24, 2011 | 22.53 | 22.87 | 22.51 | 22.70 | 1,102,367 | -0.37(-1.61%) |
Aug 23, 2011 | 22.86 | 23.08 | 22.64 | 23.07 | 929,788 | +0.30(+1.34%) |
Aug 22, 2011 | 23.04 | 23.12 | 22.66 | 22.77 | 1,568,981 | -0.12(-0.52%) |
Aug 19, 2011 | 23.10 | 23.44 | 22.84 | 22.89 | 921,461 | -0.42(-1.81%) |
Aug 18, 2011 | 23.82 | 23.82 | 23.01 | 23.31 | 3,433,515 | -1.45(-5.87%) |
Aug 17, 2011 | 24.89 | 25.03 | 24.63 | 24.76 | 1,325,659 | -0.40(-1.59%) |
Aug 16, 2011 | 25.18 | 25.36 | 25.00 | 25.16 | 635,481 | -0.44(-1.71%) |
Aug 15, 2011 | 25.43 | 25.62 | 25.25 | 25.60 | 640,709 | +0.81(+3.26%) |
Aug 12, 2011 | 24.93 | 25.10 | 24.61 | 24.79 | 1,235,237 | -0.19(-0.74%) |
Aug 11, 2011 | 24.56 | 25.28 | 24.47 | 24.98 | 2,430,420 | +0.20(+0.81%) |
Aug 10, 2011 | 25.45 | 25.45 | 24.76 | 24.78 | 3,021,509 | -1.16(-4.49%) |
Aug 09, 2011 | 26.39 | 26.33 | 25.21 | 25.94 | 3,609,346 | +0.39(+1.54%) |
Aug 08, 2011 | 26.39 | 26.77 | 25.43 | 25.55 | 1,784,510 | -1.59(-5.87%) |
Aug 05, 2011 | 27.37 | 27.48 | 26.49 | 27.14 | 1,256,072 | +0.25(+0.94%) |
Aug 04, 2011 | 27.57 | 27.70 | 26.85 | 26.89 | 1,729,805 | -2.01(-6.95%) |
Aug 03, 2011 | 29.00 | 29.06 | 28.51 | 28.90 | 1,201,524 | -0.36(-1.22%) |
Aug 02, 2011 | 29.58 | 29.73 | 29.16 | 29.26 | 733,909 | -0.39(-1.33%) |
Aug 01, 2011 | 30.12 | 30.20 | 29.35 | 29.65 | 946,102 | +0.15(+0.50%) |
Jul 29, 2011 | 29.33 | 29.62 | 29.33 | 29.50 | 331,713 | +0.21(+0.71%) |
Jul 28, 2011 | 29.39 | 29.64 | 29.21 | 29.29 | 313,463 | -0.19(-0.63%) |
Jul 27, 2011 | 29.78 | 29.81 | 29.42 | 29.48 | 620,142 | -0.74(-2.45%) |
Jul 26, 2011 | 30.25 | 30.36 | 30.18 | 30.22 | 386,427 | -0.03(-0.10%) |
Jul 25, 2011 | 30.13 | 30.30 | 30.10 | 30.25 | 682,207 | -0.27(-0.87%) |
Jul 22, 2011 | 30.55 | 30.56 | 30.47 | 30.52 | 381,587 | +0.24(+0.81%) |
Jul 21, 2011 | 30.00 | 30.28 | 29.93 | 30.27 | 547,359 | +0.23(+0.77%) |
Jul 20, 2011 | 29.93 | 30.07 | 29.80 | 30.04 | 456,370 | +0.39(+1.33%) |
Jul 19, 2011 | 29.57 | 29.84 | 29.57 | 29.65 | 723,200 | -0.02(-0.08%) |
Jul 18, 2011 | 29.84 | 29.84 | 29.45 | 29.67 | 911,282 | -0.21(-0.69%) |
Jul 15, 2011 | 30.11 | 30.15 | 29.74 | 29.88 | 734,510 | -0.24(-0.81%) |
Jul 14, 2011 | 30.37 | 30.39 | 30.01 | 30.13 | 932,078 | +0.48(+1.63%) |
Jul 13, 2011 | 29.63 | 29.85 | 29.54 | 29.64 | 553,132 | +0.33(+1.11%) |
Jul 12, 2011 | 29.31 | 29.56 | 29.27 | 29.32 | 1,414,198 | -0.16(-0.55%) |
Jul 11, 2011 | 29.62 | 29.71 | 29.36 | 29.48 | 1,877,720 | -0.11(-0.38%) |
Jul 08, 2011 | 29.58 | 29.66 | 29.46 | 29.59 | 791,368 | -0.01(-0.03%) |
Jul 07, 2011 | 29.55 | 29.66 | 29.47 | 29.60 | 476,180 | +0.08(+0.28%) |
Jul 06, 2011 | 29.53 | 29.61 | 29.42 | 29.52 | 1,246,512 | +0.29(+0.99%) |
Jul 05, 2011 | 29.15 | 29.29 | 29.09 | 29.23 | 915,516 | +0.35(+1.21%) |
Jul 01, 2011 | 28.58 | 28.93 | 28.58 | 28.88 | 624,856 | +0.24(+0.85%) |
Jun 30, 2011 | 28.52 | 28.72 | 28.43 | 28.63 | 708,944 | -0.02(-0.08%) |
Jun 29, 2011 | 28.44 | 28.73 | 28.42 | 28.66 | 988,361 | +0.57(+2.03%) |
Jun 28, 2011 | 28.00 | 28.13 | 27.96 | 28.09 | 872,173 | +0.22(+0.77%) |
Jun 27, 2011 | 27.72 | 28.02 | 27.66 | 27.87 | 607,002 | +0.20(+0.72%) |
Jun 24, 2011 | 27.68 | 27.96 | 27.63 | 27.67 | 1,343,709 | +0.36(+1.30%) |
Jun 23, 2011 | 27.08 | 27.34 | 26.94 | 27.31 | 408,852 | +0.10(+0.38%) |
Jun 22, 2011 | 27.21 | 27.48 | 27.16 | 27.21 | 450,550 | -0.04(-0.16%) |
Jun 21, 2011 | 27.07 | 27.27 | 27.07 | 27.26 | 1,770,449 | +0.24(+0.91%) |
Jun 20, 2011 | 26.97 | 27.03 | 26.95 | 27.01 | 289,667 | -0.15(-0.55%) |
Jun 17, 2011 | 27.17 | 27.36 | 27.16 | 27.16 | 372,549 | +0.10(+0.38%) |
Jun 16, 2011 | 27.05 | 27.20 | 26.86 | 27.05 | 634,991 | -0.01(-0.05%) |
Jun 15, 2011 | 27.29 | 27.44 | 26.96 | 27.07 | 1,393,715 | +0.39(+1.45%) |
Jun 14, 2011 | 26.75 | 26.79 | 26.51 | 26.68 | 1,226,462 | -0.11(-0.41%) |
Jun 13, 2011 | 26.94 | 26.94 | 26.67 | 26.80 | 494,714 | -0.46(-1.69%) |
Jun 10, 2011 | 27.51 | 27.59 | 27.19 | 27.26 | 412,501 | -0.33(-1.21%) |
Jun 09, 2011 | 27.49 | 27.68 | 27.44 | 27.59 | 336,052 | +0.08(+0.30%) |
Jun 08, 2011 | 27.67 | 27.69 | 27.45 | 27.51 | 434,173 | -0.24(-0.88%) |
Jun 07, 2011 | 27.86 | 27.98 | 27.74 | 27.75 | 587,656 | +0.11(+0.40%) |
Jun 06, 2011 | 27.79 | 27.85 | 27.62 | 27.64 | 388,880 | -0.18(-0.64%) |
Jun 03, 2011 | 27.70 | 28.00 | 27.62 | 27.82 | 705,817 | +0.34(+1.24%) |
May 24, 2011 | 27.50 | 27.58 | 27.44 | 27.48 | 590,160 | +0.14(+0.52%) |
May 23, 2011 | 27.30 | 27.42 | 27.17 | 27.34 | 660,498 | -0.32(-1.15%) |
May 20, 2011 | 27.85 | 27.89 | 27.61 | 27.66 | 684,770 | -0.42(-1.51%) |
May 19, 2011 | 27.92 | 28.10 | 27.91 | 28.08 | 749,299 | -0.03(-0.11%) |
May 18, 2011 | 28.12 | 28.18 | 28.01 | 28.11 | 1,128,963 | -0.34(-1.20%) |
May 17, 2011 | 28.32 | 28.45 | 28.14 | 28.45 | 1,200,730 | -0.17(-0.60%) |
May 16, 2011 | 28.61 | 28.84 | 28.55 | 28.62 | 843,364 | -0.02(-0.08%) |
May 13, 2011 | 28.90 | 28.92 | 28.52 | 28.64 | 778,346 | +0.09(+0.31%) |
May 12, 2011 | 28.37 | 28.58 | 28.26 | 28.55 | 911,332 | +0.20(+0.71%) |
May 11, 2011 | 28.49 | 28.54 | 28.21 | 28.35 | 1,592,361 | -0.09(-0.31%) |
May 10, 2011 | 28.39 | 28.45 | 28.32 | 28.44 | 486,317 | +0.09(+0.31%) |
May 09, 2011 | 28.17 | 28.38 | 28.06 | 28.35 | 513,322 | +0.13(+0.47%) |
May 06, 2011 | 28.51 | 28.66 | 28.09 | 28.22 | 1,319,525 | -0.56(-1.93%) |
May 05, 2011 | 28.60 | 29.01 | 28.58 | 28.78 | 1,413,284 | +0.01(+0.03%) |
May 04, 2011 | 28.79 | 28.83 | 28.57 | 28.77 | 852,228 | +0.09(+0.31%) |
May 03, 2011 | 28.98 | 28.98 | 28.49 | 28.68 | 966,806 | -0.35(-1.20%) |
May 02, 2011 | 29.05 | 29.07 | 29.00 | 29.03 | 1,423,907 | +0.59(+2.06%) |
Apr 29, 2011 | 28.57 | 28.85 | 28.39 | 28.44 | 597,053 | +0.17(+0.60%) |
Apr 28, 2011 | 28.04 | 28.41 | 28.02 | 28.27 | 738,350 | +0.16(+0.55%) |
Apr 27, 2011 | 28.03 | 28.14 | 27.80 | 28.12 | 1,065,300 | +0.22(+0.80%) |
Apr 26, 2011 | 27.94 | 27.97 | 27.74 | 27.89 | 1,189,496 | -0.16(-0.58%) |
Apr 25, 2011 | 27.86 | 28.11 | 27.76 | 28.06 | 1,132,204 | +0.38(+1.37%) |
Apr 21, 2011 | 27.81 | 27.84 | 27.57 | 27.68 | 1,245,105 | +0.18(+0.65%) |
Apr 20, 2011 | 27.44 | 27.54 | 26.99 | 27.50 | 1,535,729 | +0.88(+3.29%) |
Apr 19, 2011 | 26.53 | 26.64 | 26.42 | 26.62 | 1,100,881 | +0.16(+0.62%) |
Apr 18, 2011 | 26.42 | 26.49 | 26.13 | 26.46 | 1,747,900 | -0.21(-0.78%) |
Apr 15, 2011 | 26.15 | 26.67 | 26.43 | 26.67 | 2,117,525 | +0.52(+1.99%) |
Apr 14, 2011 | 26.11 | 26.16 | 26.02 | 26.15 | 1,973,733 | +0.16(+0.60%) |
Apr 13, 2011 | 26.03 | 26.13 | 25.92 | 25.99 | 1,540,445 | +0.82(+3.27%) |
Apr 12, 2011 | 25.18 | 25.27 | 25.04 | 25.17 | 952,419 | -0.07(-0.29%) |
Apr 11, 2011 | 25.50 | 25.54 | 25.22 | 25.25 | 1,331,838 | -0.45(-1.76%) |
Apr 08, 2011 | 25.96 | 25.96 | 25.61 | 25.70 | 2,326,966 | +0.33(+1.32%) |
Apr 07, 2011 | 25.62 | 25.66 | 25.22 | 25.36 | 2,673,233 | -0.04(-0.15%) |
Apr 06, 2011 | 25.30 | 25.51 | 25.24 | 25.40 | 2,766,596 | -0.39(-1.52%) |
Apr 05, 2011 | 25.82 | 25.87 | 25.62 | 25.79 | 4,680,283 | -0.79(-2.96%) |
Apr 04, 2011 | 26.74 | 26.78 | 26.52 | 26.58 | 2,482,038 | -0.73(-2.66%) |
Apr 01, 2011 | 27.33 | 27.47 | 27.09 | 27.31 | 2,194,690 | -0.51(-1.84%) |
Mar 31, 2011 | 27.95 | 27.97 | 27.75 | 27.82 | 914,261 | -0.44(-1.55%) |
Mar 30, 2011 | 28.09 | 28.37 | 28.03 | 28.26 | 975,735 | +0.53(+1.93%) |
Mar 29, 2011 | 27.60 | 27.78 | 27.49 | 27.72 | 934,350 | +0.22(+0.81%) |
Mar 28, 2011 | 27.64 | 27.76 | 27.49 | 27.50 | 1,178,916 | +0.20(+0.73%) |
Mar 25, 2011 | 27.34 | 27.52 | 27.23 | 27.30 | 2,932,927 | -0.88(-3.13%) |
Mar 24, 2011 | 27.88 | 28.42 | 27.82 | 28.18 | 1,820,824 | -0.19(-0.65%) |
Mar 23, 2011 | 28.44 | 28.50 | 28.11 | 28.37 | 2,193,163 | -0.39(-1.34%) |
Mar 22, 2011 | 28.95 | 28.97 | 28.63 | 28.75 | 2,599,561 | -0.87(-2.93%) |
Mar 21, 2011 | 29.58 | 29.75 | 29.58 | 29.62 | 1,689,171 | +0.39(+1.32%) |
Mar 18, 2011 | 28.23 | 29.25 | 28.00 | 29.24 | 1,957,216 | +0.42(+1.44%) |
Mar 17, 2011 | 28.54 | 28.85 | 28.48 | 28.82 | 1,610,269 | +1.08(+3.90%) |
Mar 16, 2011 | 28.55 | 28.66 | 27.46 | 27.74 | 4,565,110 | -1.21(-4.18%) |
Mar 15, 2011 | 28.81 | 29.11 | 28.31 | 28.95 | 2,972,881 | +0.64(+2.25%) |
Mar 14, 2011 | 27.63 | 28.44 | 27.08 | 28.31 | 2,471,615 | -1.16(-3.95%) |
Mar 11, 2011 | 29.52 | 29.63 | 29.26 | 29.47 | 1,103,518 | -0.73(-2.43%) |
Mar 10, 2011 | 30.41 | 30.45 | 30.14 | 30.21 | 391,072 | -0.54(-1.76%) |
Mar 09, 2011 | 30.75 | 30.90 | 30.59 | 30.75 | 614,963 | -0.23(-0.74%) |
Mar 08, 2011 | 30.74 | 31.07 | 30.66 | 30.98 | 310,734 | +0.13(+0.41%) |
Mar 07, 2011 | 31.31 | 31.38 | 30.81 | 30.85 | 633,127 | -1.04(-3.26%) |
Mar 04, 2011 | 31.86 | 32.00 | 31.68 | 31.89 | 798,185 | -0.59(-1.80%) |
Mar 03, 2011 | 32.23 | 32.57 | 32.14 | 32.48 | 512,069 | +0.46(+1.44%) |
Mar 02, 2011 | 32.03 | 32.18 | 31.92 | 32.02 | 754,150 | -0.24(-0.76%) |
Mar 01, 2011 | 32.64 | 32.64 | 32.17 | 32.26 | 683,480 | -0.14(-0.43%) |
Feb 28, 2011 | 32.34 | 32.40 | 32.19 | 32.40 | 630,683 | +0.24(+0.74%) |
Feb 25, 2011 | 31.99 | 32.37 | 31.94 | 32.16 | 1,746,428 | +0.53(+1.69%) |
Feb 24, 2011 | 31.59 | 31.73 | 31.30 | 31.63 | 1,237,826 | -0.02(-0.07%) |
Feb 23, 2011 | 31.58 | 31.79 | 31.44 | 31.65 | 1,243,249 | -0.08(-0.26%) |
Feb 22, 2011 | 31.97 | 32.22 | 31.56 | 31.73 | 686,326 | -1.26(-3.82%) |
Feb 18, 2011 | 32.88 | 33.05 | 32.88 | 33.00 | 669,322 | +0.09(+0.27%) |
Feb 17, 2011 | 32.70 | 33.03 | 32.68 | 32.91 | 571,978 | +0.09(+0.27%) |
Feb 16, 2011 | 32.51 | 32.84 | 32.43 | 32.82 | 906,154 | +0.19(+0.59%) |
Feb 15, 2011 | 32.60 | 32.72 | 32.53 | 32.62 | 444,077 | +0.14(+0.43%) |
Feb 14, 2011 | 32.31 | 32.59 | 32.25 | 32.48 | 550,929 | +0.65(+2.03%) |
Feb 11, 2011 | 31.62 | 31.95 | 31.50 | 31.84 | 378,007 | +0.16(+0.52%) |
Feb 10, 2011 | 31.84 | 31.84 | 31.53 | 31.68 | 645,429 | -0.62(-1.93%) |
Feb 09, 2011 | 32.21 | 32.36 | 32.12 | 32.30 | 466,186 | -0.18(-0.55%) |
Feb 08, 2011 | 32.10 | 32.56 | 32.09 | 32.48 | 899,924 | +0.60(+1.88%) |
Feb 07, 2011 | 31.77 | 31.97 | 31.68 | 31.88 | 874,291 | -0.17(-0.53%) |
Feb 04, 2011 | 32.06 | 32.16 | 31.88 | 32.05 | 1,082,996 | -0.24(-0.76%) |
Feb 03, 2011 | 32.07 | 32.37 | 31.89 | 32.29 | 770,263 | -0.16(-0.50%) |
Feb 02, 2011 | 32.45 | 32.73 | 32.39 | 32.45 | 860,929 | -0.08(-0.25%) |
Feb 01, 2011 | 32.38 | 32.59 | 32.29 | 32.54 | 1,103,524 | +0.24(+0.76%) |
Jan 31, 2011 | 31.36 | 32.34 | 31.29 | 32.29 | 1,691,926 | +0.97(+3.10%) |
Jan 28, 2011 | 31.87 | 31.92 | 31.21 | 31.32 | 1,182,104 | -0.81(-2.52%) |
Jan 27, 2011 | 31.68 | 32.19 | 31.68 | 32.13 | 1,520,337 | +0.73(+2.31%) |
Jan 26, 2011 | 31.33 | 31.42 | 31.22 | 31.40 | 923,025 | +0.33(+1.05%) |
Jan 25, 2011 | 30.83 | 31.11 | 30.83 | 31.07 | 1,312,073 | +0.45(+1.45%) |
Jan 24, 2011 | 30.39 | 30.64 | 30.24 | 30.63 | 1,283,791 | +0.79(+2.63%) |
Jan 21, 2011 | 29.72 | 29.93 | 29.70 | 29.84 | 1,291,952 | -0.08(-0.27%) |
Jan 20, 2011 | 29.81 | 29.96 | 29.64 | 29.93 | 735,028 | +0.19(+0.62%) |
Jan 19, 2011 | 29.93 | 29.95 | 29.67 | 29.74 | 438,064 | -0.12(-0.40%) |
Jan 18, 2011 | 29.95 | 30.10 | 29.78 | 29.86 | 727,269 | -0.36(-1.18%) |
Jan 14, 2011 | 29.88 | 30.31 | 29.81 | 30.21 | 460,531 | +0.24(+0.79%) |
Jan 13, 2011 | 30.09 | 30.18 | 29.96 | 29.98 | 584,680 | +0.23(+0.77%) |
Jan 12, 2011 | 29.48 | 29.76 | 29.44 | 29.75 | 386,317 | +0.55(+1.88%) |
Jan 11, 2011 | 29.20 | 29.29 | 29.09 | 29.20 | 348,096 | +0.19(+0.66%) |
Jan 10, 2011 | 28.79 | 29.05 | 28.74 | 29.01 | 307,846 | +0.00(+0.00%) |
Jan 07, 2011 | 28.97 | 29.15 | 28.84 | 29.01 | 534,332 | +0.11(+0.38%) |
Jan 06, 2011 | 29.09 | 29.13 | 28.86 | 28.89 | 514,072 | -0.17(-0.59%) |
Jan 05, 2011 | 28.77 | 29.11 | 28.68 | 29.06 | 723,868 | -0.30(-1.04%) |
Jan 04, 2011 | 29.68 | 29.38 | 29.06 | 29.37 | 998,693 | -0.31(-1.05%) |
Jan 03, 2011 | 29.55 | 29.77 | 29.49 | 29.68 | 514,957 | +0.39(+1.32%) |
Dec 31, 2010 | 28.96 | 29.39 | 28.96 | 29.29 | 202,083 | +0.30(+1.05%) |
Dec 30, 2010 | 29.20 | 29.32 | 28.98 | 28.99 | 224,624 | -0.36(-1.24%) |
Dec 29, 2010 | 29.40 | 29.44 | 29.29 | 29.35 | 276,552 | +0.03(+0.10%) |
Dec 28, 2010 | 29.43 | 29.43 | 29.19 | 29.32 | 321,857 | +0.00(+0.00%) |
Dec 27, 2010 | 29.12 | 29.42 | 29.12 | 29.32 | 273,461 | +0.15(+0.51%) |
Dec 23, 2010 | 29.19 | 29.38 | 29.16 | 29.18 | 231,581 | -0.06(-0.20%) |
Dec 22, 2010 | 29.22 | 29.29 | 29.16 | 29.24 | 268,199 | -0.02(-0.08%) |
Dec 21, 2010 | 29.16 | 29.27 | 29.13 | 29.26 | 358,125 | +0.20(+0.69%) |
Dec 20, 2010 | 29.03 | 29.21 | 28.99 | 29.06 | 596,703 | +0.52(+1.82%) |
Dec 17, 2010 | 28.42 | 28.58 | 28.38 | 28.54 | 338,172 | +0.07(+0.23%) |
Dec 16, 2010 | 28.21 | 28.55 | 28.21 | 28.47 | 438,856 | +0.45(+1.61%) |
Dec 15, 2010 | 28.09 | 28.20 | 27.94 | 28.02 | 270,472 | -0.13(-0.45%) |
Dec 14, 2010 | 28.14 | 28.37 | 28.09 | 28.15 | 391,922 | +0.05(+0.18%) |
Dec 13, 2010 | 28.14 | 28.29 | 28.08 | 28.09 | 358,722 | +0.25(+0.91%) |
Dec 10, 2010 | 27.75 | 27.86 | 27.69 | 27.84 | 299,926 | -0.17(-0.61%) |
Dec 09, 2010 | 28.07 | 28.09 | 27.82 | 28.01 | 620,973 | +0.38(+1.37%) |
Dec 08, 2010 | 27.73 | 27.73 | 27.34 | 27.63 | 1,243,462 | +0.07(+0.24%) |
Dec 07, 2010 | 27.81 | 27.94 | 27.51 | 27.57 | 876,137 | -0.58(-2.06%) |
Dec 06, 2010 | 28.09 | 28.23 | 28.04 | 28.15 | 418,772 | -0.19(-0.65%) |
Dec 03, 2010 | 28.00 | 28.37 | 28.00 | 28.33 | 824,233 | +0.39(+1.41%) |
Dec 02, 2010 | 27.65 | 27.99 | 27.63 | 27.94 | 686,171 | +0.30(+1.07%) |