Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 22.77 | 23.67 | 23.39 | 23.67 | 9,657,100 | +0.90(+3.95%) |
Nov 29, 2011 | 22.75 | 22.83 | 22.66 | 22.77 | 4,317,393 | +0.24(+1.06%) |
Nov 28, 2011 | 22.50 | 22.62 | 22.43 | 22.53 | 4,057,547 | +0.45(+2.02%) |
Nov 25, 2011 | 22.16 | 22.36 | 22.09 | 22.09 | 2,463,960 | -0.28(-1.26%) |
Nov 23, 2011 | 22.53 | 22.57 | 22.33 | 22.37 | 3,841,249 | -0.23(-1.01%) |
Nov 22, 2011 | 22.59 | 22.65 | 22.38 | 22.60 | 10,065,691 | -0.15(-0.68%) |
Nov 21, 2011 | 22.69 | 22.84 | 22.58 | 22.75 | 4,725,328 | -0.29(-1.25%) |
Nov 18, 2011 | 23.31 | 23.33 | 23.03 | 23.04 | 3,493,157 | -0.11(-0.48%) |
Nov 17, 2011 | 23.43 | 23.46 | 23.02 | 23.15 | 4,148,152 | -0.20(-0.87%) |
Nov 16, 2011 | 23.50 | 23.68 | 23.35 | 23.35 | 3,398,247 | -0.40(-1.70%) |
Nov 15, 2011 | 23.76 | 23.86 | 23.63 | 23.76 | 3,589,977 | +0.20(+0.84%) |
Nov 14, 2011 | 23.61 | 23.73 | 23.50 | 23.56 | 2,288,984 | -0.29(-1.21%) |
Nov 11, 2011 | 23.73 | 23.95 | 23.70 | 23.85 | 3,034,568 | +0.31(+1.33%) |
Nov 10, 2011 | 23.50 | 23.59 | 23.23 | 23.53 | 5,270,983 | +0.44(+1.89%) |
Nov 09, 2011 | 23.35 | 23.37 | 22.94 | 23.10 | 6,998,114 | -0.88(-3.68%) |
Nov 08, 2011 | 23.84 | 24.00 | 23.70 | 23.98 | 7,187,501 | +0.34(+1.44%) |
Nov 07, 2011 | 23.44 | 23.65 | 23.34 | 23.64 | 4,584,474 | -0.01(-0.02%) |
Nov 04, 2011 | 23.73 | 23.81 | 23.45 | 23.65 | 6,398,548 | -0.06(-0.27%) |
Nov 03, 2011 | 23.38 | 23.74 | 23.14 | 23.71 | 6,705,391 | +0.68(+2.96%) |
Nov 02, 2011 | 23.02 | 23.23 | 22.94 | 23.03 | 6,057,062 | -0.05(-0.20%) |
Nov 01, 2011 | 22.96 | 23.30 | 22.94 | 23.07 | 8,777,973 | -0.47(-1.99%) |
Oct 31, 2011 | 23.68 | 24.01 | 23.54 | 23.54 | 6,481,594 | -0.07(-0.31%) |
Oct 28, 2011 | 23.56 | 23.67 | 23.43 | 23.62 | 4,510,655 | +0.09(+0.40%) |
Oct 27, 2011 | 23.59 | 23.64 | 23.17 | 23.52 | 7,349,177 | -0.04(-0.18%) |
Oct 26, 2011 | 23.62 | 23.66 | 23.23 | 23.56 | 6,696,758 | +0.43(+1.86%) |
Oct 25, 2011 | 23.23 | 23.37 | 23.07 | 23.13 | 5,829,116 | -0.37(-1.59%) |
Oct 24, 2011 | 23.24 | 23.54 | 23.23 | 23.51 | 5,808,324 | -0.15(-0.62%) |
Oct 21, 2011 | 23.51 | 23.65 | 23.42 | 23.65 | 6,721,990 | +0.54(+2.34%) |
Oct 20, 2011 | 23.15 | 23.20 | 22.92 | 23.11 | 4,905,559 | +0.34(+1.48%) |
Oct 19, 2011 | 22.95 | 23.01 | 22.70 | 22.77 | 4,041,226 | -0.04(-0.16%) |
Oct 18, 2011 | 22.65 | 23.00 | 22.44 | 22.81 | 4,700,379 | +0.09(+0.39%) |
Oct 17, 2011 | 22.88 | 22.91 | 22.71 | 22.72 | 3,879,874 | -0.22(-0.94%) |
Oct 14, 2011 | 22.86 | 23.02 | 22.85 | 22.94 | 4,752,497 | -0.09(-0.39%) |
Oct 13, 2011 | 22.54 | 23.03 | 22.46 | 23.03 | 7,442,741 | +0.22(+0.94%) |
Oct 12, 2011 | 22.86 | 23.02 | 22.77 | 22.81 | 11,958,646 | +0.03(+0.14%) |
Oct 11, 2011 | 22.74 | 22.86 | 22.67 | 22.78 | 4,841,745 | -0.22(-0.94%) |
Oct 10, 2011 | 22.83 | 23.01 | 22.83 | 23.00 | 5,151,994 | +0.46(+2.03%) |
Oct 07, 2011 | 22.55 | 22.71 | 22.39 | 22.54 | 7,449,554 | +0.27(+1.20%) |
Oct 06, 2011 | 22.16 | 22.27 | 22.04 | 22.27 | 8,231,875 | +0.28(+1.29%) |
Oct 05, 2011 | 21.64 | 22.00 | 21.57 | 21.99 | 6,160,603 | +0.39(+1.83%) |
Oct 04, 2011 | 21.31 | 21.60 | 21.07 | 21.59 | 8,171,392 | +0.29(+1.36%) |
Oct 03, 2011 | 21.47 | 21.67 | 21.30 | 21.30 | 6,221,858 | -0.40(-1.84%) |
Sep 30, 2011 | 21.69 | 22.01 | 21.57 | 21.70 | 4,897,307 | -0.24(-1.08%) |
Sep 29, 2011 | 22.32 | 22.40 | 21.69 | 21.94 | 7,242,278 | -0.03(-0.14%) |
Sep 28, 2011 | 22.29 | 22.36 | 21.92 | 21.97 | 4,500,737 | -0.20(-0.92%) |
Sep 27, 2011 | 22.12 | 22.41 | 22.08 | 22.18 | 4,472,351 | +0.35(+1.61%) |
Sep 26, 2011 | 21.65 | 21.83 | 21.42 | 21.82 | 6,375,297 | +0.45(+2.09%) |
Sep 23, 2011 | 21.13 | 21.38 | 21.09 | 21.38 | 5,115,036 | +0.19(+0.89%) |
Sep 22, 2011 | 21.08 | 21.25 | 20.98 | 21.19 | 5,807,190 | -0.33(-1.51%) |
Sep 21, 2011 | 21.84 | 22.00 | 21.51 | 21.51 | 6,304,045 | -0.58(-2.62%) |
Sep 20, 2011 | 21.93 | 22.24 | 21.82 | 22.09 | 6,708,242 | +0.27(+1.25%) |
Sep 19, 2011 | 21.31 | 21.91 | 21.23 | 21.82 | 9,305,243 | +0.03(+0.12%) |
Sep 16, 2011 | 21.68 | 21.84 | 21.58 | 21.79 | 8,055,085 | +0.15(+0.68%) |
Sep 15, 2011 | 21.61 | 21.77 | 21.49 | 21.64 | 4,662,394 | +0.09(+0.44%) |
Sep 14, 2011 | 21.40 | 21.60 | 21.17 | 21.55 | 7,078,758 | +0.15(+0.69%) |
Sep 13, 2011 | 21.43 | 21.57 | 21.26 | 21.40 | 4,631,475 | -0.09(-0.42%) |
Sep 12, 2011 | 21.14 | 21.51 | 21.13 | 21.49 | 5,552,224 | -0.09(-0.44%) |
Sep 09, 2011 | 21.96 | 21.97 | 21.48 | 21.59 | 8,932,395 | -0.39(-1.77%) |
Sep 08, 2011 | 21.98 | 22.26 | 21.91 | 21.98 | 3,859,408 | -0.22(-0.99%) |
Sep 07, 2011 | 21.93 | 22.20 | 21.91 | 22.20 | 2,875,498 | +0.36(+1.64%) |
Sep 06, 2011 | 21.62 | 21.85 | 21.37 | 21.84 | 7,456,805 | -0.10(-0.45%) |
Sep 02, 2011 | 21.99 | 22.19 | 21.80 | 21.94 | 5,835,078 | -0.46(-2.04%) |
Sep 01, 2011 | 22.54 | 22.71 | 22.40 | 22.40 | 3,999,193 | -0.12(-0.51%) |
Aug 31, 2011 | 22.41 | 22.61 | 22.34 | 22.51 | 5,763,548 | +0.34(+1.52%) |
Aug 30, 2011 | 21.91 | 22.28 | 21.76 | 22.18 | 8,611,375 | -0.30(-1.36%) |
Aug 29, 2011 | 22.25 | 22.52 | 22.19 | 22.48 | 3,473,566 | +0.45(+2.05%) |
Aug 26, 2011 | 21.81 | 22.19 | 21.56 | 22.03 | 8,761,293 | +0.02(+0.07%) |
Aug 25, 2011 | 22.36 | 22.48 | 21.94 | 22.01 | 6,254,943 | -0.78(-3.41%) |
Aug 24, 2011 | 22.55 | 22.91 | 22.53 | 22.79 | 4,333,627 | +0.02(+0.07%) |
Aug 23, 2011 | 22.34 | 22.77 | 22.28 | 22.77 | 9,130,518 | +0.97(+4.44%) |
Aug 22, 2011 | 22.46 | 22.47 | 21.75 | 21.81 | 12,976,736 | +0.35(+1.64%) |
Aug 19, 2011 | 21.50 | 21.92 | 21.38 | 21.46 | 9,463,263 | -0.24(-1.11%) |
Aug 18, 2011 | 22.10 | 22.11 | 21.57 | 21.70 | 8,760,241 | -0.48(-2.18%) |
Aug 17, 2011 | 22.05 | 22.31 | 22.03 | 22.18 | 8,269,745 | +0.18(+0.84%) |
Aug 16, 2011 | 22.08 | 22.26 | 21.95 | 22.00 | 5,689,692 | -0.14(-0.62%) |
Aug 15, 2011 | 22.09 | 22.18 | 21.95 | 22.13 | 4,617,216 | +0.43(+1.96%) |
Aug 12, 2011 | 21.70 | 21.88 | 21.47 | 21.71 | 6,157,083 | +0.26(+1.20%) |
Aug 11, 2011 | 20.49 | 21.62 | 20.48 | 21.45 | 8,186,225 | +1.04(+5.07%) |
Aug 10, 2011 | 21.11 | 21.23 | 20.37 | 20.41 | 14,050,424 | -1.09(-5.08%) |
Aug 09, 2011 | 21.40 | 21.52 | 20.71 | 21.51 | 11,469,830 | +0.78(+3.75%) |
Aug 08, 2011 | 21.40 | 21.70 | 20.72 | 20.73 | 13,794,491 | -1.25(-5.69%) |
Aug 05, 2011 | 22.02 | 22.17 | 21.57 | 21.98 | 12,424,222 | -0.20(-0.90%) |
Aug 04, 2011 | 22.88 | 22.93 | 22.14 | 22.18 | 10,546,545 | -0.75(-3.28%) |
Aug 03, 2011 | 22.96 | 22.99 | 22.62 | 22.93 | 7,625,286 | +0.04(+0.19%) |
Aug 02, 2011 | 22.93 | 23.11 | 22.84 | 22.89 | 5,500,224 | -0.21(-0.90%) |
Aug 01, 2011 | 23.26 | 23.28 | 22.83 | 23.10 | 6,867,623 | +0.03(+0.11%) |
Jul 29, 2011 | 23.28 | 23.49 | 23.06 | 23.07 | 5,601,444 | -0.25(-1.09%) |
Jul 28, 2011 | 23.21 | 23.54 | 23.20 | 23.33 | 5,715,150 | +0.32(+1.38%) |
Jul 27, 2011 | 23.53 | 23.55 | 22.92 | 23.01 | 6,373,140 | -0.31(-1.31%) |
Jul 26, 2011 | 23.41 | 23.53 | 23.18 | 23.32 | 8,852,648 | +0.37(+1.61%) |
Jul 25, 2011 | 23.01 | 23.15 | 22.91 | 22.95 | 5,176,658 | +0.22(+0.98%) |
Jul 22, 2011 | 22.72 | 22.78 | 22.57 | 22.72 | 2,214,346 | -0.07(-0.32%) |
Jul 21, 2011 | 22.74 | 22.89 | 22.67 | 22.80 | 3,655,728 | +0.51(+2.31%) |
Jul 20, 2011 | 22.26 | 22.40 | 22.19 | 22.28 | 3,891,726 | +0.02(+0.07%) |
Jul 19, 2011 | 22.26 | 22.35 | 22.15 | 22.27 | 2,517,985 | -0.03(-0.14%) |
Jul 18, 2011 | 22.40 | 22.45 | 22.15 | 22.30 | 2,825,451 | -0.18(-0.81%) |
Jul 15, 2011 | 22.50 | 22.59 | 22.35 | 22.48 | 5,633,293 | +0.30(+1.33%) |
Jul 14, 2011 | 22.52 | 22.55 | 22.17 | 22.18 | 9,297,581 | -0.38(-1.68%) |
Jul 13, 2011 | 22.48 | 22.79 | 22.48 | 22.56 | 4,786,401 | -0.01(-0.02%) |
Jul 12, 2011 | 22.49 | 22.71 | 22.48 | 22.57 | 3,490,805 | +0.12(+0.56%) |
Jul 11, 2011 | 22.64 | 22.71 | 22.42 | 22.44 | 2,582,946 | -0.52(-2.26%) |
Jul 08, 2011 | 22.85 | 23.07 | 22.85 | 22.96 | 4,362,864 | +0.16(+0.68%) |
Jul 07, 2011 | 22.76 | 22.84 | 22.68 | 22.81 | 5,336,827 | +0.17(+0.73%) |
Jul 06, 2011 | 22.54 | 22.64 | 22.47 | 22.64 | 3,800,400 | +0.17(+0.76%) |
Jul 05, 2011 | 22.50 | 22.57 | 22.42 | 22.47 | 3,284,782 | +0.14(+0.60%) |
Jul 01, 2011 | 22.10 | 22.33 | 22.09 | 22.33 | 2,776,625 | +0.05(+0.23%) |
Jun 30, 2011 | 22.11 | 22.32 | 22.06 | 22.28 | 3,427,350 | +0.17(+0.78%) |
Jun 29, 2011 | 21.97 | 22.13 | 21.90 | 22.11 | 3,307,562 | +0.38(+1.77%) |
Jun 28, 2011 | 21.68 | 21.80 | 21.64 | 21.73 | 3,678,872 | +0.34(+1.58%) |
Jun 27, 2011 | 21.42 | 21.47 | 21.35 | 21.39 | 2,547,356 | -0.08(-0.39%) |
Jun 24, 2011 | 21.60 | 21.60 | 21.41 | 21.47 | 3,282,833 | +0.12(+0.56%) |
Jun 23, 2011 | 21.14 | 21.36 | 21.06 | 21.35 | 4,078,660 | -0.10(-0.48%) |
Jun 22, 2011 | 21.49 | 21.62 | 21.45 | 21.46 | 2,374,730 | -0.10(-0.46%) |
Jun 21, 2011 | 21.49 | 21.59 | 21.47 | 21.55 | 2,499,535 | +0.01(+0.02%) |
Jun 20, 2011 | 21.53 | 21.57 | 21.50 | 21.55 | 2,378,187 | +0.07(+0.31%) |
Jun 17, 2011 | 21.48 | 21.57 | 21.42 | 21.48 | 2,809,920 | +0.09(+0.44%) |
Jun 16, 2011 | 21.32 | 21.54 | 21.27 | 21.39 | 3,813,573 | -0.18(-0.84%) |
Jun 15, 2011 | 21.77 | 21.84 | 21.49 | 21.57 | 3,939,054 | -0.43(-1.96%) |
Jun 14, 2011 | 22.05 | 22.09 | 21.95 | 22.00 | 2,968,172 | +0.20(+0.91%) |
Jun 13, 2011 | 21.78 | 21.90 | 21.71 | 21.80 | 2,946,011 | +0.21(+0.99%) |
Jun 10, 2011 | 21.78 | 21.78 | 21.51 | 21.59 | 4,173,617 | -0.35(-1.61%) |
Jun 09, 2011 | 22.16 | 22.19 | 21.94 | 21.94 | 3,435,523 | -0.07(-0.31%) |
Jun 08, 2011 | 22.12 | 22.16 | 21.95 | 22.01 | 3,221,402 | -0.23(-1.05%) |
Jun 07, 2011 | 22.42 | 22.45 | 22.24 | 22.25 | 4,988,186 | +0.17(+0.75%) |
Jun 06, 2011 | 22.22 | 22.25 | 22.06 | 22.08 | 2,599,492 | -0.06(-0.26%) |
Jun 03, 2011 | 21.87 | 22.23 | 21.84 | 22.14 | 4,885,185 | -0.13(-0.58%) |
May 24, 2011 | 22.30 | 22.33 | 22.17 | 22.27 | 3,654,657 | +0.23(+1.06%) |
May 23, 2011 | 22.07 | 22.12 | 21.92 | 22.03 | 5,840,821 | -0.44(-1.94%) |
May 20, 2011 | 22.57 | 22.60 | 22.40 | 22.47 | 3,030,868 | -0.19(-0.85%) |
May 19, 2011 | 22.51 | 22.66 | 22.47 | 22.66 | 5,190,191 | +0.28(+1.23%) |
May 18, 2011 | 22.21 | 22.45 | 22.18 | 22.39 | 7,134,028 | +0.01(+0.05%) |
May 17, 2011 | 22.30 | 22.40 | 22.19 | 22.38 | 6,637,587 | -0.31(-1.37%) |
May 16, 2011 | 22.66 | 22.85 | 22.60 | 22.69 | 7,320,260 | -0.03(-0.14%) |
May 13, 2011 | 22.88 | 22.91 | 22.58 | 22.72 | 7,304,650 | +0.06(+0.28%) |
May 12, 2011 | 22.45 | 22.69 | 22.36 | 22.66 | 3,766,807 | +0.25(+1.14%) |
May 11, 2011 | 22.39 | 22.49 | 22.19 | 22.40 | 4,644,160 | +0.15(+0.65%) |
May 10, 2011 | 22.18 | 22.32 | 22.14 | 22.26 | 2,485,801 | +0.04(+0.16%) |
May 09, 2011 | 22.23 | 22.28 | 22.09 | 22.22 | 5,703,971 | -0.11(-0.49%) |
May 06, 2011 | 22.42 | 22.53 | 22.22 | 22.33 | 3,485,048 | +0.06(+0.28%) |
May 05, 2011 | 22.29 | 22.43 | 22.19 | 22.27 | 3,726,645 | -0.19(-0.86%) |
May 04, 2011 | 22.66 | 22.72 | 22.40 | 22.46 | 4,647,693 | +0.11(+0.48%) |
May 03, 2011 | 22.25 | 22.43 | 22.22 | 22.35 | 4,860,006 | -0.03(-0.14%) |
May 02, 2011 | 22.39 | 22.43 | 22.38 | 22.38 | 4,123,720 | -0.02(-0.09%) |
Apr 29, 2011 | 22.26 | 22.42 | 22.20 | 22.40 | 4,001,040 | +0.06(+0.25%) |
Apr 28, 2011 | 22.35 | 22.42 | 22.23 | 22.35 | 16,646,839 | +0.23(+1.02%) |
Apr 27, 2011 | 21.68 | 22.17 | 21.61 | 22.12 | 15,437,107 | +0.71(+3.33%) |
Apr 26, 2011 | 21.07 | 21.44 | 21.02 | 21.41 | 4,397,463 | +0.22(+1.04%) |
Apr 25, 2011 | 21.15 | 21.22 | 21.12 | 21.19 | 1,992,034 | -0.05(-0.22%) |
Apr 21, 2011 | 21.35 | 21.35 | 21.13 | 21.23 | 2,433,121 | -0.03(-0.14%) |
Apr 20, 2011 | 21.24 | 21.32 | 21.18 | 21.26 | 4,340,451 | +0.40(+1.89%) |
Apr 19, 2011 | 20.84 | 20.89 | 20.75 | 20.87 | 3,538,976 | +0.10(+0.47%) |
Apr 18, 2011 | 20.83 | 20.86 | 20.64 | 20.77 | 3,129,874 | -0.33(-1.58%) |
Apr 15, 2011 | 21.13 | 21.19 | 21.05 | 21.10 | 4,032,189 | +0.20(+0.93%) |
Apr 14, 2011 | 20.87 | 21.01 | 20.84 | 20.91 | 4,981,845 | +0.13(+0.62%) |
Apr 13, 2011 | 20.86 | 20.91 | 20.74 | 20.78 | 4,304,596 | +0.13(+0.65%) |
Apr 12, 2011 | 20.66 | 20.73 | 20.58 | 20.65 | 4,699,321 | +0.11(+0.55%) |
Apr 11, 2011 | 20.63 | 20.71 | 20.49 | 20.54 | 3,561,160 | +0.05(+0.25%) |
Apr 08, 2011 | 20.62 | 20.64 | 20.41 | 20.48 | 4,402,645 | -0.02(-0.10%) |
Apr 07, 2011 | 20.49 | 20.54 | 20.40 | 20.50 | 4,380,013 | +0.12(+0.60%) |
Apr 06, 2011 | 20.30 | 20.43 | 20.27 | 20.38 | 3,886,441 | +0.05(+0.25%) |
Apr 05, 2011 | 20.35 | 20.41 | 20.23 | 20.33 | 5,042,663 | +0.16(+0.81%) |
Apr 04, 2011 | 20.30 | 20.30 | 20.11 | 20.17 | 5,019,598 | +0.27(+1.34%) |
Apr 01, 2011 | 19.75 | 19.91 | 19.72 | 19.90 | 3,009,242 | +0.19(+0.96%) |
Mar 31, 2011 | 19.83 | 19.88 | 19.62 | 19.71 | 5,426,718 | -0.04(-0.18%) |
Mar 30, 2011 | 19.74 | 19.74 | 19.74 | 19.74 | 3,880,143 | +0.17(+0.89%) |
Mar 29, 2011 | 19.40 | 19.58 | 19.33 | 19.57 | 4,009,358 | +0.17(+0.87%) |
Mar 28, 2011 | 19.54 | 19.57 | 19.36 | 19.40 | 3,648,478 | +0.05(+0.24%) |
Mar 25, 2011 | 19.41 | 19.51 | 19.34 | 19.35 | 4,211,437 | +0.05(+0.24%) |
Mar 24, 2011 | 19.23 | 19.39 | 19.20 | 19.31 | 4,253,586 | +0.01(+0.03%) |
Mar 23, 2011 | 19.28 | 19.35 | 19.25 | 19.30 | 4,476,912 | -0.18(-0.95%) |
Mar 22, 2011 | 19.53 | 19.55 | 19.42 | 19.49 | 2,897,689 | +0.09(+0.45%) |
Mar 21, 2011 | 19.37 | 19.42 | 19.33 | 19.40 | 2,961,372 | +0.24(+1.26%) |
Mar 18, 2011 | 19.18 | 19.21 | 19.08 | 19.16 | 4,633,432 | +0.00(+0.00%) |
Mar 17, 2011 | 19.03 | 19.28 | 19.00 | 19.16 | 5,146,028 | +0.38(+2.02%) |
Mar 16, 2011 | 19.07 | 19.14 | 18.67 | 18.78 | 8,562,652 | -0.52(-2.69%) |
Mar 15, 2011 | 19.22 | 19.35 | 19.22 | 19.30 | 4,830,715 | -0.50(-2.51%) |
Mar 14, 2011 | 19.81 | 19.89 | 19.67 | 19.80 | 4,607,729 | -0.08(-0.41%) |
Mar 11, 2011 | 19.72 | 19.92 | 19.67 | 19.88 | 4,310,175 | +0.17(+0.89%) |
Mar 10, 2011 | 19.85 | 19.86 | 19.63 | 19.70 | 6,081,908 | -0.09(-0.47%) |
Mar 09, 2011 | 19.81 | 19.86 | 19.72 | 19.80 | 4,692,808 | +0.22(+1.10%) |
Mar 08, 2011 | 19.53 | 19.68 | 19.50 | 19.58 | 3,132,844 | -0.04(-0.18%) |
Mar 07, 2011 | 19.86 | 19.87 | 19.54 | 19.62 | 2,604,429 | -0.13(-0.65%) |
Mar 04, 2011 | 19.85 | 19.86 | 19.59 | 19.74 | 3,686,520 | +0.04(+0.21%) |
Mar 03, 2011 | 19.60 | 19.74 | 19.52 | 19.70 | 3,177,563 | +0.17(+0.89%) |
Mar 02, 2011 | 19.57 | 19.66 | 19.45 | 19.53 | 2,427,760 | -0.05(-0.26%) |
Mar 01, 2011 | 19.74 | 19.83 | 19.57 | 19.58 | 3,282,175 | -0.23(-1.17%) |
Feb 28, 2011 | 19.81 | 19.92 | 19.78 | 19.81 | 2,588,357 | +0.17(+0.86%) |
Feb 25, 2011 | 19.48 | 19.64 | 19.44 | 19.64 | 2,148,087 | +0.08(+0.39%) |
Feb 24, 2011 | 19.56 | 19.63 | 19.42 | 19.57 | 4,100,814 | -0.05(-0.24%) |
Feb 23, 2011 | 19.70 | 19.79 | 19.58 | 19.61 | 5,178,574 | +0.08(+0.39%) |
Feb 22, 2011 | 19.69 | 19.80 | 19.48 | 19.53 | 5,742,963 | -0.55(-2.76%) |
Feb 18, 2011 | 19.96 | 20.17 | 19.92 | 20.09 | 9,461,070 | +0.31(+1.56%) |
Feb 17, 2011 | 19.65 | 19.83 | 19.64 | 19.78 | 4,248,274 | +0.08(+0.42%) |
Feb 16, 2011 | 19.56 | 19.77 | 19.54 | 19.70 | 5,513,208 | +0.06(+0.31%) |
Feb 15, 2011 | 19.61 | 19.67 | 19.58 | 19.64 | 4,160,632 | +0.02(+0.08%) |
Feb 14, 2011 | 19.38 | 19.64 | 19.35 | 19.62 | 5,507,853 | +0.25(+1.30%) |
Feb 11, 2011 | 19.53 | 19.55 | 19.35 | 19.37 | 4,591,612 | -0.20(-1.00%) |
Feb 10, 2011 | 19.42 | 19.62 | 19.36 | 19.57 | 5,301,457 | -0.07(-0.34%) |
Feb 09, 2011 | 19.50 | 19.65 | 19.48 | 19.63 | 5,511,041 | -0.06(-0.30%) |
Feb 08, 2011 | 19.55 | 19.72 | 19.52 | 19.69 | 9,072,806 | -0.07(-0.36%) |
Feb 07, 2011 | 19.39 | 19.78 | 19.36 | 19.76 | 11,418,696 | +0.57(+2.95%) |
Feb 04, 2011 | 19.11 | 19.20 | 19.05 | 19.20 | 4,930,046 | +0.00(+0.00%) |
Feb 03, 2011 | 19.19 | 19.29 | 19.07 | 19.20 | 7,774,345 | +0.52(+2.79%) |
Feb 02, 2011 | 18.63 | 18.68 | 18.57 | 18.68 | 5,419,370 | -0.21(-1.10%) |
Feb 01, 2011 | 18.62 | 18.90 | 18.58 | 18.88 | 5,343,429 | +0.54(+2.92%) |
Jan 31, 2011 | 18.33 | 18.46 | 18.32 | 18.35 | 8,488,642 | -0.04(-0.19%) |
Jan 28, 2011 | 18.53 | 18.62 | 18.34 | 18.38 | 13,906,909 | -0.54(-2.83%) |
Jan 27, 2011 | 19.03 | 19.06 | 18.90 | 18.92 | 5,898,177 | -0.02(-0.11%) |
Jan 26, 2011 | 19.04 | 19.04 | 18.91 | 18.94 | 5,111,521 | +0.07(+0.37%) |
Jan 25, 2011 | 18.74 | 18.88 | 18.71 | 18.87 | 5,302,400 | -0.25(-1.29%) |
Jan 24, 2011 | 19.05 | 19.18 | 19.03 | 19.12 | 4,680,147 | +0.25(+1.34%) |
Jan 21, 2011 | 18.89 | 18.92 | 18.74 | 18.86 | 4,521,200 | +0.15(+0.81%) |
Jan 20, 2011 | 19.20 | 18.77 | 18.54 | 18.71 | 9,976,708 | -0.48(-2.53%) |
Jan 19, 2011 | 19.43 | 19.51 | 19.04 | 19.20 | 8,517,460 | -0.09(-0.45%) |
Jan 18, 2011 | 19.10 | 19.32 | 19.09 | 19.28 | 8,373,019 | -0.50(-2.55%) |
Jan 14, 2011 | 19.72 | 19.83 | 19.70 | 19.79 | 4,038,153 | +0.15(+0.77%) |
Jan 13, 2011 | 19.74 | 19.76 | 19.60 | 19.64 | 3,310,029 | -0.08(-0.38%) |
Jan 12, 2011 | 19.55 | 19.73 | 19.47 | 19.71 | 3,830,141 | +0.22(+1.11%) |
Jan 11, 2011 | 19.39 | 19.49 | 19.32 | 19.49 | 4,139,856 | -0.09(-0.44%) |
Jan 10, 2011 | 19.51 | 19.58 | 19.48 | 19.58 | 3,987,360 | +0.00(+0.00%) |
Jan 07, 2011 | 19.56 | 19.66 | 19.53 | 19.58 | 4,736,431 | -0.14(-0.72%) |
Jan 06, 2011 | 19.76 | 19.80 | 19.61 | 19.72 | 4,633,221 | +0.06(+0.28%) |
Jan 05, 2011 | 19.66 | 19.76 | 19.61 | 19.67 | 7,618,300 | -0.46(-2.31%) |
Jan 04, 2011 | 20.11 | 20.15 | 19.99 | 20.13 | 3,616,592 | +0.31(+1.55%) |
Jan 03, 2011 | 19.78 | 19.95 | 19.78 | 19.82 | 2,470,321 | +0.02(+0.08%) |
Dec 31, 2010 | 19.73 | 19.88 | 19.70 | 19.81 | 2,703,377 | +0.09(+0.44%) |
Dec 30, 2010 | 19.80 | 19.84 | 19.66 | 19.72 | 2,688,576 | -0.12(-0.59%) |
Dec 29, 2010 | 19.78 | 19.91 | 19.77 | 19.84 | 2,946,166 | +0.07(+0.36%) |
Dec 28, 2010 | 19.87 | 19.87 | 19.76 | 19.77 | 1,698,797 | -0.00(-0.03%) |
Dec 27, 2010 | 19.75 | 19.79 | 19.66 | 19.77 | 1,222,259 | -0.02(-0.08%) |
Dec 23, 2010 | 19.75 | 19.82 | 19.74 | 19.79 | 1,639,162 | +0.06(+0.28%) |
Dec 22, 2010 | 19.66 | 19.75 | 19.62 | 19.73 | 2,672,707 | -0.01(-0.05%) |
Dec 21, 2010 | 19.79 | 19.85 | 19.68 | 19.74 | 2,690,661 | -0.13(-0.66%) |
Dec 20, 2010 | 19.97 | 20.03 | 19.85 | 19.87 | 2,155,825 | -0.08(-0.41%) |
Dec 17, 2010 | 19.95 | 20.03 | 19.87 | 19.95 | 3,561,949 | -0.27(-1.32%) |
Dec 16, 2010 | 20.11 | 20.25 | 20.07 | 20.22 | 2,361,408 | +0.12(+0.60%) |
Dec 15, 2010 | 20.08 | 20.20 | 20.06 | 20.10 | 2,781,846 | -0.03(-0.15%) |
Dec 14, 2010 | 19.99 | 20.16 | 19.97 | 20.13 | 2,527,541 | -0.06(-0.30%) |
Dec 13, 2010 | 20.01 | 20.21 | 19.99 | 20.19 | 2,351,694 | +0.17(+0.86%) |
Dec 10, 2010 | 19.95 | 20.05 | 19.92 | 20.02 | 1,785,337 | +0.03(+0.15%) |
Dec 09, 2010 | 19.99 | 20.00 | 19.84 | 19.99 | 2,165,541 | +0.07(+0.33%) |
Dec 08, 2010 | 19.87 | 19.96 | 19.79 | 19.92 | 2,661,415 | +0.05(+0.25%) |
Dec 07, 2010 | 19.94 | 19.99 | 19.87 | 19.87 | 3,982,671 | +0.14(+0.69%) |
Dec 06, 2010 | 19.56 | 19.75 | 19.52 | 19.74 | 2,854,589 | -0.06(-0.28%) |
Dec 03, 2010 | 19.70 | 19.82 | 19.59 | 19.79 | 3,323,778 | +0.13(+0.64%) |
Dec 02, 2010 | 19.35 | 19.69 | 19.34 | 19.67 | 3,652,513 | +0.14(+0.72%) |