Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 35.25 | 35.25 | 34.74 | 34.74 | 5,607,976 | -0.51(-1.44%) |
Dec 29, 2011 | 34.85 | 35.26 | 34.82 | 35.25 | 5,201,788 | +0.42(+1.20%) |
Dec 28, 2011 | 35.12 | 35.12 | 34.61 | 34.83 | 5,561,189 | -0.09(-0.26%) |
Dec 27, 2011 | 35.30 | 35.53 | 34.87 | 34.92 | 4,765,220 | -0.32(-0.90%) |
Dec 23, 2011 | 34.79 | 35.24 | 34.64 | 35.24 | 4,994,402 | +0.37(+1.06%) |
Dec 21, 2011 | 34.77 | 34.90 | 34.17 | 34.87 | 8,505,152 | +0.03(+0.07%) |
Dec 20, 2011 | 33.86 | 34.87 | 33.55 | 34.84 | 14,131,897 | +1.41(+4.23%) |
Dec 19, 2011 | 33.80 | 34.29 | 33.36 | 33.43 | 11,738,497 | -0.32(-0.94%) |
Dec 16, 2011 | 33.56 | 34.10 | 33.39 | 33.75 | 9,012,587 | +0.27(+0.82%) |
Dec 15, 2011 | 34.29 | 34.29 | 33.45 | 33.47 | 8,219,945 | -0.18(-0.53%) |
Dec 14, 2011 | 34.11 | 34.21 | 33.55 | 33.65 | 11,159,068 | -0.73(-2.12%) |
Dec 13, 2011 | 34.91 | 34.94 | 34.13 | 34.38 | 7,517,968 | -0.22(-0.63%) |
Dec 12, 2011 | 34.85 | 34.97 | 34.39 | 34.60 | 6,464,746 | -0.57(-1.63%) |
Dec 09, 2011 | 34.80 | 35.35 | 34.46 | 35.17 | 9,019,144 | +0.76(+2.20%) |
Dec 08, 2011 | 34.79 | 35.24 | 34.37 | 34.42 | 9,167,746 | -0.47(-1.35%) |
Dec 07, 2011 | 34.59 | 34.94 | 34.14 | 34.89 | 8,513,007 | +0.28(+0.82%) |
Dec 06, 2011 | 34.67 | 34.94 | 34.50 | 34.60 | 9,530,678 | -0.14(-0.41%) |
Dec 05, 2011 | 35.69 | 35.72 | 34.48 | 34.74 | 11,775,325 | -0.52(-1.46%) |
Dec 02, 2011 | 35.76 | 35.88 | 35.26 | 35.26 | 10,000,329 | -0.24(-0.68%) |
Dec 01, 2011 | 34.70 | 35.59 | 34.70 | 35.50 | 13,038,842 | +0.60(+1.71%) |
Nov 30, 2011 | 34.30 | 34.92 | 34.11 | 34.90 | 13,683,923 | +1.57(+4.72%) |
Nov 29, 2011 | 33.55 | 33.68 | 33.08 | 33.33 | 7,729,658 | -0.15(-0.44%) |
Nov 28, 2011 | 33.17 | 33.55 | 33.06 | 33.48 | 11,694,210 | +1.22(+3.77%) |
Nov 25, 2011 | 32.18 | 32.76 | 32.15 | 32.26 | 4,226,484 | -0.08(-0.24%) |
Nov 23, 2011 | 32.93 | 33.06 | 32.30 | 32.34 | 10,033,305 | -0.70(-2.12%) |
Nov 22, 2011 | 32.81 | 33.39 | 32.80 | 33.04 | 8,269,350 | +0.26(+0.78%) |
Nov 21, 2011 | 33.08 | 33.25 | 32.51 | 32.78 | 15,104,980 | -0.80(-2.39%) |
Nov 18, 2011 | 33.70 | 33.73 | 33.17 | 33.59 | 11,361,304 | +0.10(+0.29%) |
Nov 17, 2011 | 33.73 | 34.18 | 33.23 | 33.49 | 12,257,693 | -0.15(-0.45%) |
Nov 16, 2011 | 34.34 | 34.46 | 33.64 | 33.64 | 10,465,666 | -0.96(-2.78%) |
Nov 15, 2011 | 34.24 | 34.81 | 34.20 | 34.60 | 9,536,880 | +0.38(+1.11%) |
Nov 14, 2011 | 34.13 | 34.78 | 34.11 | 34.23 | 7,447,455 | -0.27(-0.78%) |
Nov 11, 2011 | 33.79 | 34.51 | 33.78 | 34.49 | 11,039,654 | +0.94(+2.79%) |
Nov 10, 2011 | 33.75 | 33.80 | 33.12 | 33.56 | 7,271,800 | +0.25(+0.75%) |
Nov 09, 2011 | 33.71 | 34.15 | 33.31 | 33.31 | 11,931,429 | -0.99(-2.89%) |
Nov 08, 2011 | 34.30 | 34.39 | 33.83 | 34.30 | 9,822,141 | +0.20(+0.59%) |
Nov 07, 2011 | 33.73 | 34.10 | 33.43 | 34.10 | 11,052,585 | +0.54(+1.62%) |
Nov 04, 2011 | 34.00 | 34.39 | 33.46 | 33.56 | 13,330,520 | -0.61(-1.77%) |
Nov 03, 2011 | 33.11 | 34.29 | 33.08 | 34.16 | 15,572,034 | +0.83(+2.50%) |
Nov 02, 2011 | 33.65 | 34.00 | 32.75 | 33.33 | 33,003,882 | +2.18(+6.99%) |
Nov 01, 2011 | 31.38 | 31.78 | 31.07 | 31.15 | 13,624,720 | -1.21(-3.73%) |
Oct 31, 2011 | 32.72 | 33.17 | 32.25 | 32.36 | 9,930,223 | -0.68(-2.07%) |
Oct 28, 2011 | 32.30 | 33.08 | 32.26 | 33.04 | 10,439,278 | +0.51(+1.56%) |
Oct 27, 2011 | 31.31 | 32.58 | 30.86 | 32.54 | 18,170,760 | +1.87(+6.11%) |
Oct 26, 2011 | 30.99 | 31.03 | 30.25 | 30.66 | 11,763,511 | +0.14(+0.47%) |
Oct 25, 2011 | 31.51 | 31.67 | 30.47 | 30.52 | 8,931,386 | -1.23(-3.87%) |
Oct 24, 2011 | 31.01 | 31.79 | 31.01 | 31.75 | 8,751,460 | +0.68(+2.19%) |
Oct 21, 2011 | 30.73 | 31.09 | 30.44 | 31.07 | 10,764,308 | +0.72(+2.37%) |
Oct 20, 2011 | 30.42 | 30.69 | 30.05 | 30.35 | 13,420,156 | +0.18(+0.59%) |
Oct 19, 2011 | 31.68 | 31.69 | 30.16 | 30.17 | 13,854,148 | -1.50(-4.74%) |
Oct 18, 2011 | 31.27 | 31.82 | 30.86 | 31.67 | 11,399,119 | +0.44(+1.42%) |
Oct 17, 2011 | 31.76 | 31.89 | 31.10 | 31.23 | 9,726,893 | -0.60(-1.89%) |
Oct 14, 2011 | 31.53 | 32.14 | 31.43 | 31.83 | 9,596,276 | +0.52(+1.66%) |
Oct 13, 2011 | 30.48 | 31.60 | 30.43 | 31.31 | 13,942,227 | +0.75(+2.44%) |
Oct 12, 2011 | 31.16 | 31.44 | 30.48 | 30.56 | 15,216,958 | -0.14(-0.46%) |
Oct 11, 2011 | 30.11 | 31.05 | 30.01 | 30.71 | 11,754,593 | +0.34(+1.14%) |
Oct 10, 2011 | 29.40 | 30.36 | 29.40 | 30.36 | 10,223,146 | +1.34(+4.61%) |
Oct 07, 2011 | 29.59 | 29.75 | 28.82 | 29.02 | 13,241,689 | -0.45(-1.52%) |
Oct 06, 2011 | 29.41 | 29.60 | 28.81 | 29.47 | 14,336,300 | +0.27(+0.93%) |
Oct 05, 2011 | 28.70 | 29.24 | 28.17 | 29.20 | 17,232,596 | +0.54(+1.89%) |
Oct 04, 2011 | 28.69 | 28.75 | 27.29 | 28.66 | 28,658,498 | -0.30(-1.04%) |
Oct 03, 2011 | 29.66 | 30.18 | 28.93 | 28.96 | 15,435,055 | -0.58(-1.98%) |
Sep 30, 2011 | 30.18 | 30.20 | 29.11 | 29.54 | 18,460,858 | -1.04(-3.41%) |
Sep 29, 2011 | 31.33 | 31.46 | 29.94 | 30.59 | 10,980,621 | -0.14(-0.44%) |
Sep 28, 2011 | 31.49 | 31.67 | 30.66 | 30.72 | 11,023,082 | -0.77(-2.45%) |
Sep 27, 2011 | 31.58 | 31.85 | 31.06 | 31.49 | 13,174,443 | +0.35(+1.11%) |
Sep 26, 2011 | 31.65 | 32.04 | 30.84 | 31.15 | 17,057,756 | -0.25(-0.78%) |
Sep 23, 2011 | 30.74 | 31.50 | 30.57 | 31.39 | 13,893,102 | +0.57(+1.83%) |
Sep 22, 2011 | 30.93 | 31.48 | 30.11 | 30.83 | 23,818,624 | -0.93(-2.94%) |
Sep 21, 2011 | 33.02 | 33.20 | 31.76 | 31.76 | 15,225,925 | -1.19(-3.62%) |
Sep 20, 2011 | 32.44 | 33.71 | 32.44 | 32.95 | 24,587,304 | +0.54(+1.67%) |
Sep 19, 2011 | 31.81 | 32.79 | 31.57 | 32.41 | 17,707,670 | +0.10(+0.30%) |
Sep 16, 2011 | 32.58 | 32.79 | 31.50 | 32.32 | 56,311,788 | -0.09(-0.28%) |
Sep 15, 2011 | 31.55 | 32.56 | 30.79 | 32.41 | 23,754,454 | +1.00(+3.18%) |
Sep 14, 2011 | 30.74 | 31.54 | 30.40 | 31.41 | 19,200,012 | +0.78(+2.55%) |
Sep 13, 2011 | 30.03 | 30.63 | 29.81 | 30.63 | 11,154,451 | +0.64(+2.12%) |
Sep 12, 2011 | 29.80 | 30.32 | 29.31 | 30.00 | 16,544,555 | +0.00(+0.01%) |
Sep 09, 2011 | 31.31 | 31.45 | 29.98 | 29.99 | 18,975,088 | -1.48(-4.70%) |
Sep 08, 2011 | 31.41 | 32.15 | 31.24 | 31.47 | 17,190,788 | -0.11(-0.35%) |
Sep 07, 2011 | 30.56 | 31.61 | 30.49 | 31.58 | 17,650,350 | +1.50(+4.98%) |
Sep 06, 2011 | 29.16 | 30.11 | 29.02 | 30.09 | 13,171,330 | +0.22(+0.72%) |
Sep 02, 2011 | 30.05 | 30.42 | 29.81 | 29.87 | 9,363,955 | -0.87(-2.84%) |
Sep 01, 2011 | 30.75 | 31.22 | 30.60 | 30.74 | 11,332,231 | +0.03(+0.11%) |
Aug 31, 2011 | 31.01 | 31.27 | 30.38 | 30.71 | 11,097,033 | -0.00(-0.01%) |
Aug 30, 2011 | 30.30 | 30.90 | 29.90 | 30.71 | 12,036,300 | +0.22(+0.72%) |
Aug 29, 2011 | 30.69 | 31.11 | 29.98 | 30.49 | 16,231,992 | +0.19(+0.63%) |
Aug 26, 2011 | 29.88 | 30.46 | 29.19 | 30.30 | 11,294,032 | +0.23(+0.77%) |
Aug 25, 2011 | 30.37 | 30.69 | 29.89 | 30.07 | 8,871,228 | -0.22(-0.72%) |
Aug 24, 2011 | 30.02 | 30.72 | 29.71 | 30.29 | 12,568,095 | +0.26(+0.87%) |
Aug 23, 2011 | 28.76 | 30.04 | 28.34 | 30.03 | 11,507,532 | +1.53(+5.36%) |
Aug 22, 2011 | 28.68 | 28.75 | 28.07 | 28.50 | 11,052,317 | +0.54(+1.95%) |
Aug 19, 2011 | 28.06 | 28.90 | 27.94 | 27.96 | 16,767,932 | -0.44(-1.56%) |
Aug 18, 2011 | 29.58 | 29.81 | 28.20 | 28.40 | 22,803,228 | -1.98(-6.53%) |
Aug 17, 2011 | 31.40 | 31.44 | 30.09 | 30.39 | 15,772,794 | -0.82(-2.62%) |
Aug 16, 2011 | 31.09 | 31.48 | 30.59 | 31.20 | 15,812,797 | +0.00(+0.00%) |
Aug 15, 2011 | 30.83 | 31.53 | 30.37 | 31.20 | 16,012,856 | +0.65(+2.11%) |
Aug 12, 2011 | 30.64 | 30.99 | 29.64 | 30.56 | 13,956,682 | +0.06(+0.21%) |
Aug 11, 2011 | 28.80 | 30.74 | 28.49 | 30.49 | 27,372,776 | +2.21(+7.80%) |
Aug 10, 2011 | 29.25 | 29.92 | 28.28 | 28.29 | 32,002,930 | -1.78(-5.92%) |
Aug 09, 2011 | 28.70 | 30.07 | 27.43 | 30.07 | 28,749,970 | +2.87(+10.57%) |
Aug 08, 2011 | 29.33 | 30.02 | 27.17 | 27.19 | 30,800,604 | -3.22(-10.59%) |
Aug 05, 2011 | 30.62 | 30.82 | 29.19 | 30.41 | 25,517,862 | +0.37(+1.22%) |
Aug 04, 2011 | 31.09 | 31.26 | 30.05 | 30.05 | 26,350,636 | -1.48(-4.69%) |
Aug 03, 2011 | 29.08 | 31.71 | 29.02 | 31.53 | 55,724,508 | +3.72(+13.39%) |
Aug 02, 2011 | 28.21 | 28.82 | 27.80 | 27.80 | 12,479,855 | -0.52(-1.85%) |
Aug 01, 2011 | 28.71 | 29.03 | 28.04 | 28.33 | 7,564,698 | +0.08(+0.29%) |
Jul 29, 2011 | 28.13 | 28.58 | 27.91 | 28.25 | 9,634,217 | -0.34(-1.19%) |
Jul 28, 2011 | 28.31 | 29.07 | 28.20 | 28.59 | 12,222,347 | +0.35(+1.26%) |
Jul 27, 2011 | 29.00 | 29.20 | 28.22 | 28.23 | 11,455,193 | -0.90(-3.09%) |
Jul 26, 2011 | 29.47 | 29.68 | 29.10 | 29.13 | 5,806,164 | -0.33(-1.13%) |
Jul 25, 2011 | 28.90 | 29.69 | 28.84 | 29.47 | 7,528,485 | +0.21(+0.70%) |
Jul 22, 2011 | 29.20 | 29.27 | 29.12 | 29.26 | 7,302,541 | +0.34(+1.17%) |
Jul 21, 2011 | 28.87 | 29.33 | 28.74 | 28.92 | 8,865,076 | +0.21(+0.73%) |
Jul 20, 2011 | 29.11 | 29.13 | 28.55 | 28.71 | 6,357,070 | -0.29(-1.00%) |
Jul 19, 2011 | 28.81 | 29.13 | 28.72 | 29.00 | 11,549,199 | +0.36(+1.25%) |
Jul 18, 2011 | 28.56 | 28.82 | 28.31 | 28.65 | 12,638,718 | +0.00(+0.00%) |
Jul 15, 2011 | 28.47 | 28.81 | 28.45 | 28.65 | 10,749,997 | +0.17(+0.61%) |
Jul 14, 2011 | 28.36 | 28.97 | 28.36 | 28.47 | 10,358,383 | -0.02(-0.07%) |
Jul 13, 2011 | 28.50 | 28.87 | 28.47 | 28.49 | 13,330,333 | +0.18(+0.65%) |
Jul 12, 2011 | 28.70 | 28.83 | 28.29 | 28.31 | 14,862,043 | -0.33(-1.15%) |
Jul 11, 2011 | 29.17 | 29.19 | 28.59 | 28.64 | 11,402,864 | -0.73(-2.48%) |
Jul 08, 2011 | 29.25 | 29.57 | 29.17 | 29.37 | 11,224,193 | -0.35(-1.17%) |
Jul 07, 2011 | 29.10 | 30.02 | 29.10 | 29.71 | 23,180,872 | +0.57(+1.96%) |
Jul 06, 2011 | 29.16 | 29.57 | 29.06 | 29.14 | 11,795,648 | -0.27(-0.92%) |
Jul 05, 2011 | 29.09 | 29.58 | 29.05 | 29.42 | 11,156,825 | +0.14(+0.47%) |
Jul 01, 2011 | 27.97 | 29.39 | 27.89 | 29.28 | 25,949,770 | +1.22(+4.36%) |
Jun 30, 2011 | 28.56 | 28.84 | 27.89 | 28.05 | 40,480,584 | -0.78(-2.70%) |
Jun 29, 2011 | 25.96 | 28.84 | 25.62 | 28.83 | 47,882,984 | +2.93(+11.31%) |
Jun 28, 2011 | 25.58 | 25.97 | 25.50 | 25.90 | 11,116,116 | +0.52(+2.07%) |
Jun 27, 2011 | 25.42 | 25.52 | 25.17 | 25.38 | 8,698,735 | -0.15(-0.58%) |
Jun 24, 2011 | 25.42 | 25.53 | 25.17 | 25.53 | 13,422,549 | +0.10(+0.39%) |
Jun 23, 2011 | 25.03 | 25.43 | 24.87 | 25.43 | 7,151,796 | +0.19(+0.73%) |
Jun 22, 2011 | 25.42 | 25.72 | 25.24 | 25.24 | 5,829,479 | -0.27(-1.05%) |
Jun 21, 2011 | 25.24 | 25.64 | 25.15 | 25.51 | 6,558,609 | +0.38(+1.51%) |
Jun 20, 2011 | 25.10 | 25.19 | 25.08 | 25.13 | 6,555,537 | +0.36(+1.45%) |
Jun 17, 2011 | 24.97 | 25.36 | 24.66 | 24.77 | 13,488,189 | -0.05(-0.22%) |
Jun 16, 2011 | 25.18 | 25.18 | 24.69 | 24.83 | 9,392,665 | -0.35(-1.40%) |
Jun 15, 2011 | 25.24 | 25.67 | 25.18 | 25.18 | 11,563,877 | -0.34(-1.33%) |
Jun 14, 2011 | 25.04 | 25.60 | 25.00 | 25.52 | 9,587,297 | +0.62(+2.51%) |
Jun 13, 2011 | 24.86 | 25.06 | 24.79 | 24.90 | 9,943,618 | +0.04(+0.15%) |
Jun 10, 2011 | 25.17 | 25.29 | 24.68 | 24.86 | 10,976,683 | -0.43(-1.72%) |
Jun 09, 2011 | 25.00 | 25.42 | 24.96 | 25.29 | 8,932,992 | +0.16(+0.63%) |
Jun 08, 2011 | 25.38 | 25.38 | 24.05 | 25.14 | 33,070,512 | -0.39(-1.53%) |
Jun 07, 2011 | 25.42 | 25.80 | 25.42 | 25.53 | 11,354,970 | +0.21(+0.84%) |
Jun 06, 2011 | 25.77 | 25.86 | 25.23 | 25.32 | 9,939,483 | -0.48(-1.86%) |
Jun 03, 2011 | 25.98 | 26.32 | 25.65 | 25.79 | 7,535,507 | +0.65(+2.58%) |
May 24, 2011 | 25.43 | 25.43 | 24.99 | 25.14 | 8,471,471 | -0.17(-0.69%) |
May 23, 2011 | 25.56 | 25.65 | 25.13 | 25.32 | 9,855,207 | -0.52(-2.02%) |
May 20, 2011 | 26.51 | 26.51 | 25.82 | 25.84 | 10,589,513 | -0.60(-2.28%) |
May 19, 2011 | 26.30 | 26.51 | 26.16 | 26.45 | 6,789,847 | +0.25(+0.96%) |
May 18, 2011 | 26.07 | 26.34 | 25.87 | 26.19 | 7,609,815 | -0.07(-0.25%) |
May 17, 2011 | 26.09 | 26.27 | 25.74 | 26.26 | 12,031,424 | +0.27(+1.04%) |
May 16, 2011 | 25.90 | 26.27 | 25.77 | 25.99 | 6,519,521 | -0.08(-0.30%) |
May 13, 2011 | 26.28 | 26.32 | 26.02 | 26.07 | 6,271,558 | -0.20(-0.74%) |
May 12, 2011 | 25.79 | 26.32 | 25.79 | 26.26 | 7,782,363 | +0.37(+1.43%) |
May 11, 2011 | 26.16 | 26.25 | 25.79 | 25.89 | 7,260,144 | -0.28(-1.06%) |
May 10, 2011 | 26.07 | 26.22 | 25.96 | 26.17 | 5,642,506 | +0.22(+0.84%) |
May 09, 2011 | 25.56 | 26.00 | 25.43 | 25.95 | 5,479,635 | +0.42(+1.65%) |
May 06, 2011 | 25.60 | 25.85 | 25.50 | 25.53 | 6,778,880 | -0.02(-0.09%) |
May 05, 2011 | 26.12 | 26.25 | 25.42 | 25.56 | 11,570,805 | -0.73(-2.79%) |
May 04, 2011 | 26.04 | 26.36 | 25.90 | 26.29 | 11,708,648 | +0.00(+0.00%) |
May 03, 2011 | 26.25 | 26.70 | 26.09 | 26.29 | 15,951,521 | +0.66(+2.58%) |
May 02, 2011 | 25.65 | 25.70 | 25.60 | 25.63 | 8,885,515 | -0.06(-0.22%) |
Apr 29, 2011 | 25.57 | 25.68 | 23.62 | 25.68 | 8,061,938 | +0.11(+0.43%) |
Apr 28, 2011 | 25.63 | 25.68 | 25.51 | 25.57 | 4,941,873 | -0.06(-0.24%) |
Apr 27, 2011 | 25.70 | 25.72 | 25.29 | 25.64 | 5,925,861 | -0.09(-0.36%) |
Apr 26, 2011 | 25.24 | 25.89 | 25.24 | 25.73 | 6,978,110 | +0.46(+1.82%) |
Apr 25, 2011 | 25.37 | 25.51 | 25.20 | 25.27 | 6,086,411 | -0.17(-0.68%) |
Apr 21, 2011 | 25.14 | 25.45 | 25.04 | 25.44 | 7,680,160 | +0.30(+1.21%) |
Apr 20, 2011 | 25.07 | 25.49 | 25.00 | 25.14 | 7,912,602 | +0.28(+1.11%) |
Apr 19, 2011 | 24.75 | 25.03 | 24.72 | 24.86 | 6,416,491 | +0.19(+0.76%) |
Apr 18, 2011 | 24.81 | 24.81 | 24.53 | 24.68 | 7,251,314 | -0.24(-0.95%) |
Apr 15, 2011 | 25.04 | 25.09 | 24.60 | 24.91 | 13,332,591 | -0.12(-0.48%) |
Apr 14, 2011 | 24.95 | 25.13 | 24.86 | 25.03 | 6,700,082 | -0.08(-0.33%) |
Apr 13, 2011 | 24.67 | 25.13 | 24.62 | 25.11 | 13,671,522 | +0.63(+2.59%) |
Apr 12, 2011 | 24.26 | 24.88 | 24.26 | 24.48 | 10,389,145 | -0.34(-1.37%) |
Apr 11, 2011 | 24.47 | 24.90 | 24.41 | 24.82 | 8,119,500 | +0.33(+1.35%) |
Apr 08, 2011 | 24.86 | 24.86 | 24.48 | 24.49 | 9,305,725 | -0.20(-0.80%) |
Apr 07, 2011 | 24.72 | 24.76 | 24.47 | 24.69 | 8,011,883 | -0.03(-0.12%) |
Apr 06, 2011 | 24.57 | 24.73 | 24.38 | 24.72 | 10,689,826 | +0.25(+1.03%) |
Apr 05, 2011 | 24.19 | 24.62 | 24.14 | 24.46 | 15,050,224 | +0.16(+0.64%) |
Apr 04, 2011 | 23.72 | 24.32 | 23.71 | 24.31 | 9,690,228 | +0.72(+3.04%) |
Apr 01, 2011 | 23.45 | 23.74 | 23.44 | 23.59 | 8,562,619 | +0.17(+0.73%) |
Mar 31, 2011 | 23.55 | 23.80 | 23.37 | 23.42 | 8,880,206 | -0.18(-0.76%) |
Mar 30, 2011 | 23.60 | 23.60 | 23.60 | 23.60 | 20,642,784 | +0.18(+0.77%) |
Mar 29, 2011 | 23.39 | 23.53 | 23.21 | 23.42 | 8,038,994 | -0.06(-0.26%) |
Mar 28, 2011 | 23.33 | 23.66 | 23.06 | 23.48 | 14,278,559 | +0.43(+1.89%) |
Mar 25, 2011 | 23.45 | 23.57 | 23.02 | 23.05 | 12,440,579 | -0.43(-1.83%) |
Mar 24, 2011 | 23.05 | 23.55 | 22.84 | 23.48 | 9,263,254 | +0.51(+2.21%) |
Mar 23, 2011 | 22.95 | 23.11 | 22.86 | 22.97 | 7,100,347 | +0.01(+0.04%) |
Mar 22, 2011 | 23.04 | 23.20 | 22.93 | 22.96 | 8,689,912 | -0.11(-0.48%) |
Mar 21, 2011 | 22.89 | 23.08 | 22.83 | 23.07 | 7,584,421 | +0.58(+2.60%) |
Mar 18, 2011 | 22.75 | 22.91 | 22.46 | 22.49 | 9,858,640 | -0.19(-0.85%) |
Mar 17, 2011 | 22.94 | 23.17 | 22.54 | 22.68 | 7,464,125 | -0.05(-0.22%) |
Mar 16, 2011 | 22.71 | 23.12 | 22.69 | 22.73 | 10,306,367 | -0.03(-0.14%) |
Mar 15, 2011 | 22.61 | 22.94 | 22.58 | 22.76 | 10,228,405 | -0.39(-1.68%) |
Mar 14, 2011 | 23.00 | 23.22 | 22.91 | 23.15 | 7,906,457 | +0.04(+0.17%) |
Mar 11, 2011 | 22.52 | 23.17 | 22.52 | 23.11 | 5,380,566 | +0.45(+2.00%) |
Mar 10, 2011 | 23.03 | 23.03 | 22.53 | 22.66 | 11,086,253 | -0.41(-1.78%) |
Mar 09, 2011 | 23.14 | 23.43 | 23.02 | 23.07 | 9,630,977 | -0.09(-0.41%) |
Mar 08, 2011 | 23.00 | 23.41 | 22.80 | 23.17 | 8,650,802 | +0.16(+0.70%) |
Mar 07, 2011 | 23.25 | 23.53 | 22.93 | 23.01 | 8,519,017 | -0.23(-0.99%) |
Mar 04, 2011 | 23.25 | 23.43 | 23.13 | 23.24 | 7,406,498 | -0.18(-0.76%) |
Mar 03, 2011 | 22.98 | 23.42 | 22.96 | 23.41 | 11,003,584 | +0.51(+2.22%) |
Mar 02, 2011 | 22.43 | 22.98 | 22.37 | 22.91 | 8,380,182 | +0.54(+2.42%) |
Mar 01, 2011 | 22.56 | 22.98 | 22.36 | 22.36 | 13,031,472 | -0.02(-0.08%) |
Feb 28, 2011 | 23.04 | 23.06 | 22.37 | 22.38 | 14,371,535 | -0.57(-2.49%) |
Feb 25, 2011 | 22.95 | 23.20 | 22.80 | 22.96 | 10,559,802 | +0.24(+1.04%) |
Feb 24, 2011 | 22.80 | 22.94 | 22.61 | 22.72 | 10,297,017 | +0.01(+0.02%) |
Feb 23, 2011 | 23.02 | 23.20 | 22.71 | 22.71 | 9,070,714 | -0.30(-1.32%) |
Feb 22, 2011 | 22.82 | 23.31 | 22.72 | 23.02 | 7,432,066 | -0.31(-1.34%) |
Feb 18, 2011 | 23.45 | 23.56 | 23.23 | 23.33 | 9,541,183 | -0.10(-0.43%) |
Feb 17, 2011 | 23.29 | 23.63 | 23.13 | 23.43 | 16,067,532 | -0.24(-1.01%) |
Feb 16, 2011 | 23.90 | 24.08 | 23.61 | 23.67 | 9,046,458 | -0.16(-0.67%) |
Feb 15, 2011 | 23.75 | 23.87 | 23.63 | 23.83 | 7,401,457 | +0.11(+0.45%) |
Feb 14, 2011 | 23.50 | 24.07 | 23.50 | 23.72 | 11,976,784 | +0.14(+0.58%) |
Feb 11, 2011 | 23.33 | 23.71 | 23.30 | 23.59 | 5,980,756 | +0.13(+0.54%) |
Feb 10, 2011 | 23.03 | 23.54 | 23.03 | 23.46 | 7,722,988 | +0.34(+1.46%) |
Feb 09, 2011 | 23.13 | 23.41 | 23.03 | 23.12 | 6,460,424 | -0.10(-0.44%) |
Feb 08, 2011 | 23.45 | 23.45 | 23.11 | 23.23 | 6,234,105 | -0.03(-0.15%) |
Feb 07, 2011 | 23.01 | 23.39 | 23.01 | 23.26 | 6,758,654 | +0.25(+1.11%) |
Feb 04, 2011 | 22.87 | 23.21 | 22.70 | 23.00 | 8,417,110 | +0.17(+0.75%) |
Feb 03, 2011 | 22.24 | 23.07 | 22.06 | 22.83 | 20,055,834 | +0.56(+2.51%) |
Feb 02, 2011 | 22.19 | 22.55 | 22.16 | 22.27 | 11,081,492 | +0.12(+0.52%) |
Feb 01, 2011 | 21.43 | 22.51 | 21.43 | 22.16 | 10,341,575 | +0.15(+0.69%) |
Jan 31, 2011 | 21.77 | 22.01 | 21.66 | 22.01 | 6,705,325 | +0.15(+0.70%) |
Jan 28, 2011 | 22.25 | 22.38 | 21.83 | 21.85 | 6,652,857 | -0.39(-1.77%) |
Jan 27, 2011 | 22.38 | 22.45 | 22.14 | 22.25 | 6,205,667 | -0.10(-0.45%) |
Jan 26, 2011 | 22.67 | 22.67 | 22.15 | 22.35 | 7,415,203 | -0.13(-0.56%) |
Jan 25, 2011 | 22.24 | 22.51 | 21.88 | 22.47 | 14,367,236 | +0.24(+1.06%) |
Jan 24, 2011 | 21.73 | 22.31 | 21.72 | 22.24 | 10,886,792 | +0.51(+2.34%) |
Jan 21, 2011 | 22.05 | 22.05 | 21.71 | 21.73 | 8,486,990 | -0.15(-0.67%) |
Jan 20, 2011 | 21.75 | 22.22 | 21.22 | 21.88 | 31,271,970 | -0.02(-0.11%) |
Jan 19, 2011 | 22.03 | 22.10 | 21.89 | 21.90 | 12,952,844 | -0.21(-0.96%) |
Jan 18, 2011 | 21.98 | 22.24 | 21.98 | 22.11 | 7,170,259 | +0.07(+0.30%) |
Jan 14, 2011 | 21.74 | 22.04 | 21.71 | 22.04 | 11,769,456 | +0.32(+1.46%) |
Jan 13, 2011 | 21.66 | 21.73 | 21.52 | 21.73 | 7,761,689 | +0.06(+0.29%) |
Jan 12, 2011 | 21.46 | 21.66 | 21.38 | 21.66 | 11,031,603 | +0.32(+1.49%) |
Jan 11, 2011 | 21.51 | 21.59 | 21.25 | 21.34 | 9,641,693 | -0.07(-0.35%) |
Jan 10, 2011 | 21.53 | 21.60 | 21.32 | 21.42 | 11,354,133 | -0.08(-0.39%) |
Jan 07, 2011 | 21.51 | 21.72 | 21.31 | 21.50 | 15,034,382 | -0.00(-0.01%) |
Jan 06, 2011 | 21.55 | 21.65 | 21.22 | 21.50 | 17,057,520 | +0.09(+0.43%) |
Jan 05, 2011 | 20.80 | 21.56 | 20.80 | 21.41 | 29,957,002 | +0.61(+2.95%) |
Jan 04, 2011 | 20.57 | 20.80 | 20.54 | 20.80 | 14,666,499 | +0.27(+1.29%) |