Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 23.98 | 24.13 | 23.62 | 23.62 | 25,367,550 | -0.42(-1.74%) |
Oct 28, 2011 | 23.98 | 24.30 | 23.70 | 24.04 | 37,476,836 | +0.55(+2.33%) |
Oct 27, 2011 | 23.33 | 23.66 | 23.15 | 23.49 | 30,222,166 | +0.53(+2.30%) |
Oct 26, 2011 | 22.81 | 23.07 | 22.65 | 22.96 | 22,340,018 | +0.43(+1.91%) |
Oct 25, 2011 | 22.95 | 22.99 | 22.47 | 22.53 | 22,916,144 | -0.42(-1.85%) |
Oct 24, 2011 | 22.77 | 22.98 | 22.68 | 22.96 | 20,897,168 | +0.12(+0.54%) |
Oct 21, 2011 | 22.70 | 22.88 | 22.65 | 22.83 | 26,233,840 | +0.38(+1.68%) |
Oct 20, 2011 | 22.39 | 22.55 | 22.12 | 22.46 | 19,808,304 | +0.18(+0.80%) |
Oct 19, 2011 | 22.46 | 22.63 | 22.20 | 22.28 | 17,403,546 | -0.17(-0.76%) |
Oct 18, 2011 | 22.16 | 22.60 | 22.04 | 22.45 | 18,879,286 | +0.33(+1.49%) |
Oct 17, 2011 | 22.48 | 22.72 | 22.08 | 22.12 | 16,729,378 | -0.46(-2.03%) |
Oct 14, 2011 | 22.57 | 22.59 | 22.38 | 22.58 | 15,755,245 | +0.19(+0.86%) |
Oct 13, 2011 | 22.24 | 22.50 | 22.09 | 22.39 | 19,869,300 | +0.09(+0.40%) |
Oct 12, 2011 | 22.08 | 22.44 | 22.01 | 22.30 | 23,882,864 | +0.44(+2.00%) |
Oct 11, 2011 | 22.16 | 22.19 | 21.79 | 21.86 | 22,754,596 | -0.29(-1.30%) |
Oct 10, 2011 | 22.24 | 22.30 | 21.94 | 22.15 | 21,851,678 | +0.51(+2.34%) |
Oct 07, 2011 | 21.85 | 22.10 | 21.61 | 21.64 | 31,947,698 | +0.13(+0.60%) |
Oct 06, 2011 | 21.37 | 21.61 | 21.37 | 21.51 | 27,168,886 | -0.03(-0.13%) |
Oct 05, 2011 | 21.53 | 21.75 | 21.23 | 21.54 | 36,914,084 | +0.08(+0.35%) |
Oct 04, 2011 | 21.41 | 21.53 | 20.91 | 21.46 | 41,938,860 | -0.15(-0.70%) |
Oct 03, 2011 | 22.27 | 22.40 | 21.61 | 21.61 | 34,779,740 | -0.77(-3.46%) |
Sep 30, 2011 | 22.18 | 22.81 | 22.15 | 22.39 | 35,398,300 | +0.03(+0.12%) |
Sep 29, 2011 | 22.15 | 22.47 | 22.06 | 22.36 | 28,199,532 | +0.49(+2.25%) |
Sep 28, 2011 | 22.14 | 22.37 | 21.83 | 21.87 | 21,629,620 | -0.14(-0.62%) |
Sep 27, 2011 | 21.93 | 22.25 | 21.87 | 22.00 | 22,254,082 | +0.36(+1.68%) |
Sep 26, 2011 | 21.41 | 21.70 | 21.23 | 21.64 | 22,620,436 | +0.38(+1.80%) |
Sep 23, 2011 | 21.17 | 21.38 | 21.03 | 21.26 | 27,614,186 | -0.05(-0.26%) |
Sep 22, 2011 | 21.35 | 21.55 | 21.07 | 21.31 | 34,190,564 | -0.49(-2.26%) |
Sep 21, 2011 | 22.37 | 22.53 | 21.79 | 21.81 | 21,353,096 | -0.45(-2.00%) |
Sep 20, 2011 | 22.06 | 22.48 | 22.02 | 22.25 | 20,106,206 | +0.17(+0.78%) |
Sep 19, 2011 | 21.98 | 22.15 | 21.84 | 22.08 | 19,471,712 | -0.29(-1.32%) |
Sep 16, 2011 | 22.37 | 22.46 | 22.21 | 22.37 | 28,579,986 | +0.13(+0.58%) |
Sep 15, 2011 | 22.18 | 22.25 | 21.93 | 22.24 | 18,642,880 | +0.25(+1.15%) |
Sep 14, 2011 | 21.87 | 22.22 | 21.55 | 21.99 | 22,839,916 | +0.26(+1.20%) |
Sep 13, 2011 | 21.61 | 21.84 | 21.53 | 21.73 | 21,412,038 | -0.18(-0.81%) |
Sep 12, 2011 | 21.61 | 21.94 | 21.50 | 21.91 | 22,088,200 | +0.11(+0.50%) |
Sep 09, 2011 | 22.32 | 22.32 | 21.64 | 21.80 | 40,500,468 | -0.64(-2.85%) |
Sep 08, 2011 | 22.43 | 22.72 | 22.35 | 22.44 | 48,752,192 | -0.13(-0.56%) |
Sep 07, 2011 | 22.29 | 22.60 | 22.26 | 22.57 | 20,338,524 | +0.49(+2.20%) |
Sep 06, 2011 | 21.66 | 22.11 | 21.57 | 22.08 | 25,487,330 | -0.08(-0.37%) |
Sep 02, 2011 | 22.37 | 22.43 | 22.11 | 22.16 | 19,533,544 | -0.36(-1.61%) |
Sep 01, 2011 | 22.63 | 22.91 | 22.50 | 22.52 | 18,353,734 | -0.13(-0.59%) |
Aug 31, 2011 | 22.56 | 22.81 | 22.52 | 22.66 | 21,018,812 | +0.27(+1.22%) |
Aug 30, 2011 | 22.11 | 22.52 | 21.98 | 22.38 | 18,694,902 | +0.16(+0.72%) |
Aug 29, 2011 | 21.96 | 22.30 | 21.96 | 22.22 | 16,865,282 | +0.37(+1.69%) |
Aug 26, 2011 | 21.63 | 21.95 | 21.21 | 21.85 | 26,950,096 | +0.04(+0.19%) |
Aug 25, 2011 | 22.08 | 22.08 | 21.71 | 21.81 | 23,475,956 | -0.25(-1.15%) |
Aug 24, 2011 | 21.86 | 22.11 | 21.68 | 22.07 | 19,599,852 | +0.20(+0.91%) |
Aug 23, 2011 | 21.53 | 22.05 | 21.47 | 21.87 | 33,201,164 | +0.43(+2.01%) |
Aug 22, 2011 | 21.70 | 21.91 | 21.35 | 21.44 | 27,816,942 | +0.03(+0.16%) |
Aug 19, 2011 | 21.08 | 21.54 | 21.05 | 21.40 | 30,290,240 | +0.14(+0.64%) |
Aug 18, 2011 | 21.74 | 21.77 | 21.07 | 21.27 | 33,743,876 | -0.78(-3.54%) |
Aug 17, 2011 | 22.17 | 22.28 | 21.82 | 22.05 | 19,914,934 | +0.07(+0.31%) |
Aug 16, 2011 | 21.92 | 22.14 | 21.68 | 21.98 | 23,613,438 | -0.02(-0.09%) |
Aug 15, 2011 | 21.67 | 22.02 | 21.53 | 22.00 | 26,927,072 | +0.54(+2.52%) |
Aug 12, 2011 | 21.49 | 21.85 | 21.36 | 21.46 | 28,805,968 | +0.10(+0.45%) |
Aug 11, 2011 | 20.40 | 21.60 | 20.36 | 21.36 | 43,573,760 | +0.95(+4.66%) |
Aug 10, 2011 | 20.88 | 21.16 | 20.35 | 20.41 | 49,052,600 | -0.97(-4.52%) |
Aug 09, 2011 | 21.31 | 21.39 | 20.18 | 21.37 | 54,250,560 | +0.88(+4.27%) |
Aug 08, 2011 | 21.31 | 21.60 | 20.46 | 20.50 | 55,702,684 | -1.21(-5.58%) |
Aug 05, 2011 | 21.75 | 21.91 | 21.05 | 21.71 | 44,560,400 | +0.14(+0.63%) |
Aug 04, 2011 | 22.07 | 22.13 | 21.53 | 21.57 | 38,245,712 | -0.81(-3.64%) |
Aug 03, 2011 | 22.52 | 22.75 | 22.05 | 22.39 | 32,215,474 | -0.14(-0.61%) |
Aug 02, 2011 | 22.70 | 22.70 | 22.30 | 22.52 | 38,411,700 | -0.37(-1.61%) |
Aug 01, 2011 | 23.45 | 23.48 | 22.46 | 22.89 | 37,248,164 | -0.47(-2.02%) |
Jul 29, 2011 | 23.72 | 23.76 | 23.31 | 23.37 | 28,172,888 | -0.55(-2.29%) |
Jul 28, 2011 | 24.14 | 24.20 | 23.89 | 23.91 | 20,213,916 | -0.18(-0.74%) |
Jul 27, 2011 | 24.37 | 24.48 | 24.04 | 24.09 | 20,876,734 | -0.41(-1.68%) |
Jul 26, 2011 | 24.59 | 24.65 | 24.40 | 24.50 | 13,950,596 | -0.07(-0.28%) |
Jul 25, 2011 | 24.44 | 24.68 | 24.43 | 24.57 | 17,655,066 | -0.14(-0.55%) |
Jul 22, 2011 | 24.85 | 24.96 | 24.61 | 24.71 | 11,074,648 | -0.06(-0.25%) |
Jul 21, 2011 | 24.54 | 24.98 | 24.46 | 24.77 | 16,659,632 | +0.40(+1.66%) |
Jul 20, 2011 | 24.57 | 24.57 | 24.32 | 24.37 | 12,164,343 | -0.14(-0.56%) |
Jul 19, 2011 | 24.35 | 24.60 | 24.17 | 24.50 | 16,556,974 | +0.21(+0.85%) |
Jul 18, 2011 | 24.43 | 24.52 | 24.17 | 24.30 | 15,521,260 | -0.30(-1.22%) |
Jul 15, 2011 | 24.87 | 24.95 | 24.43 | 24.60 | 21,330,574 | -0.26(-1.05%) |
Jul 14, 2011 | 24.76 | 25.03 | 24.66 | 24.86 | 22,392,488 | +0.19(+0.78%) |
Jul 13, 2011 | 24.44 | 24.97 | 24.39 | 24.67 | 19,721,220 | +0.27(+1.11%) |
Jul 12, 2011 | 24.47 | 24.67 | 24.36 | 24.40 | 17,297,056 | -0.03(-0.13%) |
Jul 11, 2011 | 24.62 | 24.62 | 24.31 | 24.43 | 14,970,955 | -0.30(-1.22%) |
Jul 08, 2011 | 24.57 | 24.78 | 24.49 | 24.73 | 21,954,134 | +0.27(+1.09%) |
Jul 07, 2011 | 24.48 | 24.61 | 24.27 | 24.46 | 17,840,050 | +0.14(+0.56%) |
Jul 06, 2011 | 24.30 | 24.39 | 24.22 | 24.33 | 15,783,388 | +0.03(+0.11%) |
Jul 05, 2011 | 24.31 | 24.44 | 24.26 | 24.30 | 13,125,486 | -0.08(-0.31%) |
Jul 01, 2011 | 24.08 | 24.46 | 24.07 | 24.37 | 14,433,474 | +0.21(+0.88%) |
Jun 30, 2011 | 24.11 | 24.28 | 24.03 | 24.16 | 18,624,430 | +0.13(+0.54%) |
Jun 29, 2011 | 23.93 | 24.16 | 23.84 | 24.03 | 18,704,500 | +0.13(+0.54%) |
Jun 28, 2011 | 23.68 | 23.96 | 23.62 | 23.90 | 14,590,096 | +0.26(+1.10%) |
Jun 27, 2011 | 23.72 | 23.75 | 23.53 | 23.64 | 15,853,229 | -0.01(-0.06%) |
Jun 24, 2011 | 23.98 | 24.01 | 23.62 | 23.65 | 24,244,320 | -0.29(-1.20%) |
Jun 23, 2011 | 24.05 | 24.18 | 23.65 | 23.94 | 28,445,064 | -0.34(-1.41%) |
Jun 22, 2011 | 24.35 | 24.44 | 24.25 | 24.28 | 11,238,353 | -0.21(-0.87%) |
Jun 21, 2011 | 24.59 | 24.63 | 24.38 | 24.50 | 12,562,749 | -0.01(-0.03%) |
Jun 20, 2011 | 24.34 | 24.52 | 24.34 | 24.50 | 15,749,101 | +0.27(+1.13%) |
Jun 17, 2011 | 24.24 | 24.49 | 24.09 | 24.23 | 21,992,182 | +0.14(+0.60%) |
Jun 16, 2011 | 24.06 | 24.21 | 23.96 | 24.09 | 14,787,495 | +0.01(+0.03%) |
Jun 15, 2011 | 24.28 | 24.28 | 23.96 | 24.08 | 17,746,456 | -0.32(-1.32%) |
Jun 14, 2011 | 24.31 | 24.57 | 24.19 | 24.40 | 18,431,076 | +0.21(+0.88%) |
Jun 13, 2011 | 23.98 | 24.30 | 23.98 | 24.19 | 11,658,625 | -0.08(-0.34%) |
Jun 10, 2011 | 24.57 | 24.57 | 24.21 | 24.27 | 17,392,674 | -0.38(-1.53%) |
Jun 09, 2011 | 24.57 | 24.91 | 24.50 | 24.65 | 19,857,430 | +0.14(+0.59%) |
Jun 08, 2011 | 24.33 | 24.61 | 24.28 | 24.50 | 17,625,660 | +0.15(+0.62%) |
Jun 07, 2011 | 24.53 | 24.73 | 24.35 | 24.35 | 14,680,543 | +0.01(+0.03%) |
Jun 06, 2011 | 24.44 | 24.53 | 24.30 | 24.35 | 14,097,056 | -0.18(-0.73%) |
Jun 03, 2011 | 24.50 | 24.67 | 24.48 | 24.52 | 14,438,692 | -0.72(-2.85%) |
May 24, 2011 | 25.26 | 25.36 | 25.19 | 25.24 | 16,828,510 | -0.02(-0.08%) |
May 23, 2011 | 25.11 | 25.33 | 25.07 | 25.26 | 18,406,624 | -0.11(-0.43%) |
May 20, 2011 | 25.59 | 25.66 | 25.26 | 25.37 | 16,548,393 | -0.22(-0.86%) |
May 19, 2011 | 25.74 | 25.78 | 25.43 | 25.59 | 16,606,879 | -0.14(-0.53%) |
May 18, 2011 | 25.50 | 25.76 | 25.41 | 25.73 | 18,963,710 | +0.21(+0.83%) |
May 17, 2011 | 25.46 | 25.56 | 25.12 | 25.52 | 29,791,218 | -0.02(-0.08%) |
May 16, 2011 | 25.37 | 25.72 | 25.33 | 25.54 | 27,381,450 | +0.15(+0.59%) |
May 13, 2011 | 25.35 | 25.54 | 25.23 | 25.39 | 16,828,108 | -0.08(-0.32%) |
May 12, 2011 | 25.13 | 25.52 | 25.04 | 25.47 | 23,249,426 | +0.39(+1.56%) |
May 11, 2011 | 25.17 | 25.30 | 24.97 | 25.08 | 17,373,450 | -0.10(-0.38%) |
May 10, 2011 | 25.02 | 25.19 | 24.99 | 25.17 | 14,030,393 | +0.20(+0.79%) |
May 09, 2011 | 24.72 | 25.04 | 24.72 | 24.98 | 15,678,325 | +0.06(+0.25%) |
May 06, 2011 | 25.01 | 25.16 | 24.85 | 24.91 | 18,676,770 | +0.10(+0.39%) |
May 05, 2011 | 24.96 | 25.09 | 24.76 | 24.82 | 24,089,250 | -0.21(-0.85%) |
May 04, 2011 | 24.89 | 25.16 | 24.83 | 25.03 | 25,431,570 | +0.10(+0.41%) |
May 03, 2011 | 24.81 | 25.09 | 24.70 | 24.93 | 25,883,940 | +0.07(+0.28%) |
May 02, 2011 | 24.83 | 24.87 | 24.77 | 24.86 | 26,870,984 | +0.25(+1.00%) |
Apr 29, 2011 | 24.63 | 24.82 | 24.39 | 24.61 | 27,656,432 | +0.12(+0.50%) |
Apr 28, 2011 | 24.40 | 24.51 | 24.28 | 24.49 | 19,650,646 | +0.10(+0.39%) |
Apr 27, 2011 | 24.10 | 24.47 | 24.00 | 24.39 | 29,781,714 | +0.39(+1.63%) |
Apr 26, 2011 | 23.58 | 24.07 | 23.55 | 24.00 | 31,466,646 | +0.50(+2.13%) |
Apr 25, 2011 | 23.28 | 23.55 | 23.24 | 23.50 | 14,129,514 | +0.20(+0.85%) |
Apr 21, 2011 | 23.46 | 23.48 | 23.25 | 23.31 | 23,129,010 | +0.00(+0.00%) |
Apr 20, 2011 | 23.33 | 23.44 | 23.24 | 23.31 | 20,831,470 | +0.20(+0.86%) |
Apr 19, 2011 | 23.24 | 23.35 | 22.95 | 23.11 | 22,197,838 | -0.12(-0.53%) |
Apr 18, 2011 | 23.41 | 23.48 | 23.18 | 23.23 | 25,992,116 | -0.40(-1.68%) |
Apr 15, 2011 | 23.89 | 23.94 | 23.59 | 23.63 | 53,911,292 | +0.44(+1.92%) |
Apr 14, 2011 | 22.83 | 23.31 | 22.78 | 23.18 | 21,942,868 | +0.27(+1.17%) |
Apr 13, 2011 | 23.02 | 23.04 | 22.85 | 22.92 | 11,410,761 | -0.06(-0.27%) |
Apr 12, 2011 | 22.88 | 23.12 | 22.86 | 22.98 | 21,309,126 | -0.02(-0.09%) |
Apr 11, 2011 | 23.06 | 23.18 | 22.94 | 23.00 | 16,335,284 | -0.05(-0.24%) |
Apr 08, 2011 | 22.94 | 23.07 | 22.87 | 23.05 | 26,862,202 | +0.23(+1.02%) |
Apr 07, 2011 | 22.89 | 22.89 | 22.64 | 22.82 | 18,381,146 | -0.01(-0.06%) |
Apr 06, 2011 | 22.79 | 22.90 | 22.70 | 22.83 | 19,054,276 | +0.13(+0.57%) |
Apr 05, 2011 | 22.69 | 22.75 | 22.60 | 22.70 | 13,518,093 | -0.08(-0.33%) |
Apr 04, 2011 | 22.83 | 22.85 | 22.74 | 22.78 | 16,829,830 | +0.14(+0.61%) |
Apr 01, 2011 | 22.63 | 22.76 | 22.59 | 22.64 | 16,739,706 | +0.04(+0.18%) |
Mar 31, 2011 | 22.64 | 22.85 | 22.59 | 22.60 | 18,437,082 | -0.20(-0.87%) |
Mar 30, 2011 | 22.61 | 22.92 | 22.60 | 22.80 | 25,199,994 | +0.36(+1.59%) |
Mar 29, 2011 | 22.24 | 22.46 | 22.20 | 22.44 | 14,504,969 | +0.23(+1.02%) |
Mar 28, 2011 | 22.28 | 22.35 | 22.18 | 22.22 | 13,236,948 | -0.08(-0.37%) |
Mar 25, 2011 | 22.40 | 22.52 | 22.28 | 22.30 | 15,436,911 | -0.10(-0.46%) |
Mar 24, 2011 | 22.48 | 22.52 | 22.28 | 22.40 | 16,755,072 | +0.06(+0.28%) |
Mar 23, 2011 | 22.25 | 22.37 | 22.19 | 22.34 | 17,987,772 | +0.07(+0.31%) |
Mar 22, 2011 | 22.26 | 22.43 | 22.22 | 22.27 | 24,088,314 | +0.10(+0.43%) |
Mar 21, 2011 | 22.27 | 22.31 | 22.11 | 22.18 | 22,296,004 | +0.33(+1.50%) |
Mar 18, 2011 | 21.76 | 21.90 | 21.68 | 21.85 | 28,479,790 | +0.32(+1.49%) |
Mar 17, 2011 | 21.40 | 21.65 | 21.33 | 21.53 | 20,037,426 | +0.25(+1.16%) |
Mar 16, 2011 | 21.77 | 21.81 | 21.27 | 21.28 | 33,837,548 | -0.53(-2.45%) |
Mar 15, 2011 | 21.77 | 22.17 | 21.74 | 21.81 | 23,648,926 | -0.36(-1.61%) |
Mar 14, 2011 | 22.25 | 22.32 | 22.08 | 22.17 | 20,155,184 | -0.24(-1.07%) |
Mar 11, 2011 | 22.22 | 22.53 | 22.22 | 22.41 | 17,982,710 | -0.12(-0.52%) |
Mar 10, 2011 | 22.74 | 22.77 | 22.48 | 22.52 | 22,400,752 | -0.27(-1.17%) |
Mar 09, 2011 | 22.53 | 22.92 | 22.53 | 22.79 | 19,898,640 | +0.22(+0.97%) |
Mar 08, 2011 | 22.58 | 22.66 | 22.47 | 22.57 | 16,875,084 | +0.10(+0.43%) |
Mar 07, 2011 | 22.59 | 22.63 | 22.40 | 22.48 | 56,336,776 | -0.16(-0.70%) |
Mar 04, 2011 | 22.70 | 22.84 | 22.48 | 22.63 | 56,680,172 | +0.06(+0.27%) |
Mar 03, 2011 | 22.37 | 22.76 | 22.33 | 22.57 | 55,447,756 | +0.36(+1.60%) |
Mar 02, 2011 | 22.22 | 22.38 | 22.11 | 22.22 | 18,147,740 | -0.01(-0.03%) |
Mar 01, 2011 | 22.32 | 22.58 | 22.21 | 22.22 | 32,354,652 | -0.08(-0.34%) |
Feb 28, 2011 | 22.05 | 22.33 | 22.04 | 22.30 | 24,339,634 | +0.26(+1.18%) |
Feb 25, 2011 | 21.95 | 22.09 | 21.91 | 22.04 | 13,106,988 | +0.11(+0.50%) |
Feb 24, 2011 | 21.96 | 22.02 | 21.81 | 21.93 | 20,374,314 | -0.04(-0.19%) |
Feb 23, 2011 | 22.26 | 22.33 | 21.94 | 21.97 | 24,503,760 | -0.17(-0.77%) |
Feb 22, 2011 | 22.42 | 22.46 | 22.09 | 22.14 | 25,937,094 | -0.35(-1.55%) |
Feb 18, 2011 | 22.63 | 22.74 | 22.46 | 22.49 | 24,876,460 | -0.17(-0.76%) |
Feb 17, 2011 | 22.57 | 22.70 | 22.39 | 22.66 | 15,993,525 | +0.10(+0.42%) |
Feb 16, 2011 | 22.42 | 22.72 | 22.37 | 22.57 | 20,578,476 | +0.12(+0.52%) |
Feb 15, 2011 | 22.46 | 22.47 | 22.35 | 22.45 | 24,758,306 | -0.02(-0.09%) |
Feb 14, 2011 | 22.57 | 22.61 | 22.42 | 22.47 | 18,142,772 | -0.17(-0.76%) |
Feb 11, 2011 | 22.57 | 22.68 | 22.50 | 22.64 | 15,608,612 | +0.08(+0.36%) |
Feb 10, 2011 | 22.68 | 22.69 | 22.52 | 22.56 | 15,827,361 | -0.10(-0.42%) |
Feb 09, 2011 | 22.75 | 22.79 | 22.54 | 22.66 | 20,670,874 | -0.12(-0.54%) |
Feb 08, 2011 | 22.70 | 22.80 | 22.63 | 22.78 | 17,343,728 | +0.18(+0.82%) |
Feb 07, 2011 | 22.55 | 22.61 | 22.42 | 22.59 | 21,160,436 | +0.08(+0.33%) |
Feb 04, 2011 | 22.52 | 22.68 | 22.44 | 22.52 | 36,913,468 | -0.08(-0.36%) |
Feb 03, 2011 | 22.59 | 22.65 | 22.26 | 22.60 | 58,777,360 | -0.55(-2.40%) |
Feb 02, 2011 | 23.21 | 23.30 | 23.00 | 23.15 | 20,153,928 | -0.12(-0.53%) |
Feb 01, 2011 | 22.83 | 23.31 | 22.52 | 23.28 | 31,265,496 | +0.57(+2.50%) |
Jan 31, 2011 | 22.79 | 22.80 | 22.64 | 22.71 | 20,677,512 | +0.07(+0.30%) |
Jan 28, 2011 | 22.93 | 22.96 | 22.59 | 22.64 | 23,577,554 | -0.12(-0.54%) |
Jan 27, 2011 | 22.83 | 22.89 | 22.76 | 22.76 | 22,603,548 | +0.03(+0.15%) |
Jan 26, 2011 | 22.87 | 23.09 | 22.72 | 22.73 | 38,223,852 | -0.11(-0.48%) |
Jan 25, 2011 | 23.12 | 23.18 | 22.79 | 22.84 | 47,611,704 | -0.30(-1.30%) |
Jan 24, 2011 | 23.27 | 23.27 | 23.12 | 23.14 | 28,684,046 | -0.07(-0.30%) |
Jan 21, 2011 | 23.40 | 23.43 | 23.20 | 23.21 | 30,357,650 | -0.10(-0.44%) |
Jan 20, 2011 | 23.14 | 23.37 | 23.09 | 23.31 | 31,571,476 | +0.10(+0.41%) |
Jan 19, 2011 | 23.36 | 23.38 | 23.07 | 23.22 | 43,456,688 | +0.03(+0.12%) |
Jan 18, 2011 | 23.33 | 23.48 | 22.92 | 23.19 | 86,138,984 | -0.25(-1.05%) |
Jan 14, 2011 | 23.71 | 23.79 | 23.36 | 23.44 | 60,982,252 | -0.31(-1.33%) |
Jan 13, 2011 | 24.37 | 24.49 | 23.63 | 23.75 | 108,516,080 | -1.68(-6.62%) |
Jan 12, 2011 | 25.47 | 25.50 | 25.28 | 25.43 | 18,825,508 | +0.14(+0.54%) |
Jan 11, 2011 | 25.50 | 25.55 | 25.13 | 25.30 | 14,954,659 | -0.17(-0.67%) |
Jan 10, 2011 | 25.51 | 25.75 | 25.44 | 25.47 | 15,666,769 | -0.10(-0.40%) |
Jan 07, 2011 | 25.45 | 25.57 | 25.23 | 25.57 | 18,627,854 | +0.38(+1.53%) |
Jan 06, 2011 | 25.03 | 25.43 | 25.03 | 25.19 | 17,526,354 | +0.16(+0.62%) |
Jan 05, 2011 | 24.67 | 25.04 | 24.65 | 25.03 | 21,207,970 | +0.14(+0.58%) |
Jan 04, 2011 | 24.81 | 24.92 | 24.54 | 24.89 | 20,340,412 | -0.18(-0.71%) |
Jan 03, 2011 | 24.85 | 25.18 | 24.64 | 25.07 | 28,568,544 | +0.39(+1.58%) |
Dec 31, 2010 | 24.62 | 24.82 | 24.60 | 24.67 | 8,023,055 | +0.02(+0.08%) |
Dec 30, 2010 | 24.72 | 24.78 | 24.63 | 24.65 | 7,469,067 | -0.14(-0.55%) |
Dec 29, 2010 | 24.82 | 24.89 | 24.76 | 24.79 | 7,315,594 | +0.01(+0.03%) |
Dec 28, 2010 | 24.90 | 24.95 | 24.72 | 24.78 | 7,919,103 | -0.02(-0.08%) |
Dec 27, 2010 | 24.74 | 24.89 | 24.68 | 24.80 | 6,338,637 | -0.04(-0.17%) |
Dec 23, 2010 | 24.82 | 25.04 | 24.80 | 24.85 | 10,583,094 | +0.05(+0.19%) |
Dec 22, 2010 | 24.80 | 24.91 | 24.72 | 24.80 | 12,603,661 | +0.03(+0.11%) |
Dec 21, 2010 | 25.11 | 25.12 | 24.76 | 24.77 | 14,546,921 | -0.22(-0.88%) |
Dec 20, 2010 | 25.10 | 25.11 | 24.90 | 24.99 | 15,640,329 | +0.01(+0.05%) |
Dec 17, 2010 | 25.09 | 25.20 | 24.73 | 24.98 | 27,364,504 | -0.25(-0.98%) |
Dec 16, 2010 | 25.05 | 25.25 | 24.92 | 25.22 | 14,605,294 | +0.12(+0.49%) |
Dec 15, 2010 | 24.92 | 25.33 | 24.92 | 25.10 | 22,249,282 | +0.08(+0.30%) |
Dec 14, 2010 | 24.78 | 25.17 | 24.72 | 25.02 | 24,059,890 | +0.31(+1.25%) |
Dec 13, 2010 | 24.54 | 24.80 | 24.44 | 24.72 | 27,481,412 | +0.08(+0.31%) |
Dec 10, 2010 | 24.44 | 24.65 | 24.30 | 24.64 | 17,544,644 | +0.22(+0.90%) |
Dec 09, 2010 | 24.30 | 24.42 | 24.14 | 24.42 | 12,879,208 | +0.18(+0.76%) |
Dec 08, 2010 | 24.20 | 24.33 | 24.10 | 24.24 | 12,487,430 | +0.02(+0.09%) |
Dec 07, 2010 | 24.28 | 24.39 | 24.13 | 24.22 | 26,606,416 | +0.08(+0.31%) |
Dec 06, 2010 | 24.17 | 24.20 | 24.00 | 24.14 | 15,576,118 | -0.03(-0.11%) |
Dec 03, 2010 | 24.16 | 24.18 | 23.98 | 24.17 | 15,833,339 | +0.05(+0.23%) |
Dec 02, 2010 | 24.07 | 24.21 | 23.97 | 24.11 | 55,055,832 | +0.31(+1.30%) |
Dec 01, 2010 | 23.79 | 24.04 | 23.74 | 23.80 | 48,348,304 | +0.20(+0.86%) |
Nov 30, 2010 | 23.59 | 23.75 | 23.50 | 23.60 | 56,504,000 | -0.15(-0.63%) |
Nov 29, 2010 | 23.68 | 23.78 | 23.48 | 23.75 | 19,466,054 | -0.07(-0.29%) |
Nov 26, 2010 | 23.63 | 23.89 | 23.62 | 23.82 | 10,391,608 | -0.25(-1.02%) |
Nov 24, 2010 | 23.84 | 24.07 | 24.07 | 24.07 | 15,679,404 | +0.23(+0.98%) |
Nov 23, 2010 | 24.20 | 24.22 | 23.76 | 23.83 | 26,782,938 | -0.53(-2.19%) |
Nov 22, 2010 | 24.30 | 24.40 | 24.09 | 24.37 | 21,117,328 | +0.18(+0.74%) |
Nov 19, 2010 | 24.17 | 24.21 | 23.91 | 24.19 | 22,824,476 | +0.03(+0.11%) |
Nov 18, 2010 | 23.60 | 24.20 | 23.86 | 24.16 | 22,880,824 | +0.56(+2.38%) |
Nov 17, 2010 | 23.83 | 24.41 | 23.59 | 23.60 | 29,254,544 | +0.25(+1.08%) |
Nov 16, 2010 | 23.49 | 23.58 | 23.24 | 23.35 | 32,200,268 | -0.40(-1.70%) |
Nov 15, 2010 | 23.76 | 23.94 | 23.63 | 23.75 | 19,151,910 | -0.01(-0.06%) |
Nov 12, 2010 | 23.99 | 24.00 | 23.55 | 23.76 | 34,698,500 | -0.34(-1.42%) |
Nov 11, 2010 | 23.89 | 24.24 | 23.86 | 24.11 | 20,616,960 | +0.16(+0.66%) |
Nov 10, 2010 | 24.00 | 24.09 | 23.81 | 23.95 | 27,859,202 | -0.05(-0.20%) |
Nov 09, 2010 | 24.34 | 24.47 | 23.95 | 24.00 | 31,106,950 | -0.49(-2.01%) |
Nov 08, 2010 | 24.41 | 24.52 | 24.35 | 24.49 | 19,991,492 | +0.05(+0.20%) |
Nov 05, 2010 | 25.11 | 25.15 | 24.25 | 24.44 | 32,867,908 | -0.65(-2.59%) |
Nov 04, 2010 | 25.24 | 25.30 | 24.95 | 25.09 | 17,324,216 | +0.10(+0.38%) |
Nov 03, 2010 | 25.15 | 25.17 | 24.68 | 25.00 | 13,896,494 | -0.07(-0.27%) |
Nov 02, 2010 | 25.04 | 25.24 | 25.00 | 25.07 | 14,542,751 | +0.25(+0.99%) |