Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 17.04 | 17.12 | 16.62 | 16.73 | 6,041,712 | -0.41(-2.37%) |
Oct 28, 2011 | 17.97 | 18.02 | 16.77 | 17.14 | 11,200,539 | -0.92(-5.10%) |
Oct 27, 2011 | 18.61 | 18.73 | 17.91 | 18.06 | 8,555,319 | -0.01(-0.05%) |
Oct 26, 2011 | 18.08 | 18.24 | 17.35 | 18.07 | 3,987,540 | +0.31(+1.76%) |
Oct 25, 2011 | 18.32 | 18.53 | 17.66 | 17.75 | 3,755,279 | -0.73(-3.97%) |
Oct 24, 2011 | 17.81 | 18.52 | 17.75 | 18.49 | 5,245,469 | +0.81(+4.59%) |
Oct 21, 2011 | 17.77 | 18.34 | 17.58 | 17.68 | 4,180,177 | +0.21(+1.21%) |
Oct 20, 2011 | 17.64 | 17.73 | 16.82 | 17.47 | 4,474,661 | -0.13(-0.72%) |
Oct 19, 2011 | 18.28 | 18.28 | 17.49 | 17.59 | 4,748,017 | -0.92(-4.97%) |
Oct 18, 2011 | 17.95 | 18.65 | 17.58 | 18.51 | 4,334,375 | +0.57(+3.20%) |
Oct 17, 2011 | 18.84 | 18.87 | 17.74 | 17.94 | 4,173,804 | -0.98(-5.18%) |
Oct 14, 2011 | 19.06 | 19.82 | 18.37 | 18.92 | 7,766,684 | +0.82(+4.53%) |
Oct 13, 2011 | 17.35 | 18.34 | 16.96 | 18.10 | 11,231,243 | +0.60(+3.43%) |
Oct 12, 2011 | 17.20 | 18.54 | 17.13 | 17.50 | 10,277,850 | +0.68(+4.07%) |
Oct 11, 2011 | 16.39 | 16.91 | 16.22 | 16.82 | 6,802,001 | +0.30(+1.79%) |
Oct 10, 2011 | 16.66 | 16.79 | 16.13 | 16.52 | 3,419,684 | +0.36(+2.25%) |
Oct 07, 2011 | 16.45 | 16.67 | 15.90 | 16.16 | 3,356,500 | -0.17(-1.03%) |
Oct 06, 2011 | 16.29 | 16.51 | 15.93 | 16.33 | 4,353,290 | -0.01(-0.05%) |
Oct 05, 2011 | 15.41 | 16.66 | 14.96 | 16.33 | 7,792,855 | +1.00(+6.50%) |
Oct 04, 2011 | 14.05 | 15.37 | 13.80 | 15.34 | 5,324,033 | +1.01(+7.08%) |
Oct 03, 2011 | 15.04 | 15.48 | 14.30 | 14.32 | 5,490,577 | -0.84(-5.57%) |
Sep 30, 2011 | 15.73 | 15.80 | 15.15 | 15.17 | 5,545,487 | -0.95(-5.92%) |
Sep 29, 2011 | 17.15 | 17.29 | 15.66 | 16.12 | 4,294,729 | -0.64(-3.83%) |
Sep 28, 2011 | 17.44 | 17.58 | 16.65 | 16.77 | 4,655,746 | -0.62(-3.55%) |
Sep 27, 2011 | 17.74 | 18.06 | 17.27 | 17.38 | 3,146,855 | +0.01(+0.05%) |
Sep 26, 2011 | 17.74 | 17.77 | 16.64 | 17.37 | 3,311,979 | -0.29(-1.63%) |
Sep 23, 2011 | 16.93 | 17.69 | 16.81 | 17.66 | 2,773,770 | +0.51(+2.95%) |
Sep 22, 2011 | 17.80 | 17.91 | 16.55 | 17.15 | 4,905,714 | -1.36(-7.34%) |
Sep 21, 2011 | 18.25 | 19.08 | 18.15 | 18.51 | 5,148,237 | +0.30(+1.62%) |
Sep 20, 2011 | 18.29 | 18.69 | 18.03 | 18.22 | 3,839,210 | -0.02(-0.09%) |
Sep 19, 2011 | 18.15 | 18.41 | 17.88 | 18.23 | 2,771,681 | -0.41(-2.17%) |
Sep 16, 2011 | 18.90 | 19.04 | 18.51 | 18.64 | 3,345,858 | -0.24(-1.25%) |
Sep 15, 2011 | 18.90 | 19.06 | 18.40 | 18.88 | 4,026,489 | +0.14(+0.77%) |
Sep 14, 2011 | 18.39 | 18.99 | 17.76 | 18.73 | 7,189,002 | +0.84(+4.67%) |
Sep 13, 2011 | 17.17 | 18.04 | 17.13 | 17.90 | 5,870,960 | +0.77(+4.49%) |
Sep 12, 2011 | 16.26 | 17.25 | 16.25 | 17.13 | 4,691,485 | +0.59(+3.57%) |
Sep 09, 2011 | 17.01 | 17.61 | 16.38 | 16.54 | 6,302,064 | -0.63(-3.69%) |
Sep 08, 2011 | 16.89 | 17.65 | 16.89 | 17.17 | 4,740,213 | +0.14(+0.79%) |
Sep 07, 2011 | 17.16 | 17.30 | 16.89 | 17.04 | 5,020,723 | +0.73(+4.51%) |
Sep 06, 2011 | 15.96 | 16.36 | 15.35 | 16.30 | 4,906,731 | -0.27(-1.63%) |
Sep 02, 2011 | 17.15 | 17.42 | 16.45 | 16.57 | 4,138,374 | -1.10(-6.21%) |
Sep 01, 2011 | 17.47 | 18.31 | 17.26 | 17.67 | 4,765,203 | +0.24(+1.41%) |
Aug 31, 2011 | 17.75 | 18.13 | 17.26 | 17.42 | 2,988,219 | -0.19(-1.06%) |
Aug 30, 2011 | 17.43 | 17.82 | 17.29 | 17.61 | 2,733,209 | +0.04(+0.24%) |
Aug 29, 2011 | 17.17 | 17.59 | 17.04 | 17.57 | 3,348,600 | +0.77(+4.58%) |
Aug 26, 2011 | 16.31 | 17.02 | 16.00 | 16.80 | 3,875,328 | +0.36(+2.21%) |
Aug 25, 2011 | 16.95 | 17.04 | 16.38 | 16.44 | 2,638,351 | -0.50(-2.94%) |
Aug 24, 2011 | 16.87 | 17.06 | 16.52 | 16.93 | 3,159,590 | +0.01(+0.05%) |
Aug 23, 2011 | 16.30 | 17.00 | 16.22 | 16.93 | 5,517,784 | +0.79(+4.87%) |
Aug 22, 2011 | 16.36 | 16.67 | 16.05 | 16.14 | 3,478,556 | +0.28(+1.76%) |
Aug 19, 2011 | 15.87 | 16.93 | 15.84 | 15.86 | 4,713,852 | -0.54(-3.30%) |
Aug 18, 2011 | 17.31 | 17.32 | 16.24 | 16.40 | 5,345,943 | -1.64(-9.08%) |
Aug 17, 2011 | 18.26 | 18.72 | 17.82 | 18.04 | 3,458,504 | -0.09(-0.51%) |
Aug 16, 2011 | 19.21 | 19.30 | 17.54 | 18.13 | 7,455,238 | -1.39(-7.10%) |
Aug 15, 2011 | 18.85 | 19.62 | 18.80 | 19.52 | 4,590,688 | +0.88(+4.71%) |
Aug 12, 2011 | 18.79 | 19.33 | 18.52 | 18.64 | 4,581,769 | +0.04(+0.23%) |
Aug 11, 2011 | 17.13 | 18.93 | 17.04 | 18.60 | 6,361,498 | +1.47(+8.61%) |
Aug 10, 2011 | 17.01 | 17.88 | 16.64 | 17.12 | 6,107,933 | -0.22(-1.24%) |
Aug 09, 2011 | 17.04 | 17.36 | 15.95 | 17.34 | 8,454,470 | +0.96(+5.88%) |
Aug 08, 2011 | 16.55 | 17.23 | 16.13 | 16.38 | 11,503,383 | -1.09(-6.24%) |
Aug 05, 2011 | 19.29 | 19.33 | 16.99 | 17.47 | 12,578,381 | -1.37(-7.26%) |
Aug 04, 2011 | 20.10 | 20.11 | 18.81 | 18.83 | 6,945,102 | -1.69(-8.23%) |
Aug 03, 2011 | 19.97 | 20.62 | 19.32 | 20.52 | 5,542,989 | +0.63(+3.18%) |
Aug 02, 2011 | 20.82 | 20.98 | 19.88 | 19.89 | 5,510,953 | -1.22(-5.80%) |
Aug 01, 2011 | 21.96 | 22.15 | 20.65 | 21.11 | 5,664,831 | -0.26(-1.22%) |
Jul 29, 2011 | 21.11 | 21.88 | 20.78 | 21.38 | 5,103,550 | -0.20(-0.94%) |
Jul 28, 2011 | 22.35 | 22.38 | 21.47 | 21.58 | 6,097,488 | -0.46(-2.11%) |
Jul 27, 2011 | 22.74 | 22.74 | 21.92 | 22.04 | 6,996,916 | -0.76(-3.33%) |
Jul 26, 2011 | 22.52 | 23.11 | 22.47 | 22.80 | 6,247,960 | +0.46(+2.04%) |
Jul 25, 2011 | 22.64 | 22.67 | 22.04 | 22.35 | 8,211,753 | -0.44(-1.93%) |
Jul 22, 2011 | 22.65 | 22.88 | 21.03 | 22.79 | 17,234,344 | +3.63(+18.96%) |
Jul 21, 2011 | 20.11 | 20.27 | 19.05 | 19.16 | 7,872,997 | -0.79(-3.94%) |
Jul 20, 2011 | 20.32 | 20.69 | 19.77 | 19.94 | 5,345,169 | +0.60(+3.10%) |
Jul 19, 2011 | 18.87 | 19.56 | 18.87 | 19.34 | 3,307,767 | +0.57(+3.01%) |
Jul 18, 2011 | 19.06 | 19.17 | 18.44 | 18.78 | 3,930,314 | -0.38(-1.98%) |
Jul 15, 2011 | 19.12 | 19.21 | 18.79 | 19.16 | 2,865,246 | +0.25(+1.34%) |
Jul 14, 2011 | 19.32 | 19.90 | 18.89 | 18.90 | 5,953,938 | -0.38(-1.97%) |
Jul 13, 2011 | 19.32 | 19.89 | 19.26 | 19.28 | 4,325,010 | +0.15(+0.79%) |
Jul 12, 2011 | 20.33 | 20.34 | 19.01 | 19.13 | 6,067,318 | -1.33(-6.52%) |
Jul 11, 2011 | 20.59 | 21.26 | 20.35 | 20.46 | 3,787,342 | -0.41(-1.98%) |
Jul 08, 2011 | 21.01 | 21.19 | 20.71 | 20.88 | 4,173,479 | -0.41(-1.94%) |
Jul 07, 2011 | 20.42 | 21.52 | 20.37 | 21.29 | 7,011,953 | +1.32(+6.60%) |
Jul 06, 2011 | 19.42 | 20.34 | 19.02 | 19.97 | 5,993,922 | +0.50(+2.56%) |
Jul 05, 2011 | 19.79 | 19.88 | 19.36 | 19.48 | 2,846,567 | -0.32(-1.62%) |
Jul 01, 2011 | 19.47 | 19.92 | 19.37 | 19.80 | 2,438,280 | +0.39(+2.00%) |
Jun 30, 2011 | 19.20 | 19.68 | 19.10 | 19.41 | 3,932,128 | +0.30(+1.59%) |
Jun 29, 2011 | 19.93 | 20.10 | 18.89 | 19.10 | 6,383,740 | -0.79(-3.99%) |
Jun 28, 2011 | 19.39 | 20.06 | 19.34 | 19.90 | 3,640,464 | +0.54(+2.79%) |
Jun 27, 2011 | 19.20 | 19.74 | 18.98 | 19.36 | 2,915,150 | +0.04(+0.22%) |
Jun 24, 2011 | 19.68 | 19.98 | 19.26 | 19.32 | 3,586,809 | -0.35(-1.76%) |
Jun 23, 2011 | 18.61 | 19.70 | 18.43 | 19.66 | 6,652,977 | +0.75(+3.97%) |
Jun 22, 2011 | 18.92 | 19.22 | 18.70 | 18.91 | 3,253,456 | -0.12(-0.62%) |
Jun 21, 2011 | 18.40 | 19.51 | 18.08 | 19.03 | 6,654,035 | +0.70(+3.82%) |
Jun 20, 2011 | 18.59 | 19.07 | 18.15 | 18.33 | 15,402,165 | -1.23(-6.30%) |
Jun 17, 2011 | 20.21 | 20.35 | 19.45 | 19.56 | 4,017,196 | -0.30(-1.49%) |
Jun 16, 2011 | 20.38 | 20.47 | 19.61 | 19.86 | 3,212,318 | -0.52(-2.53%) |
Jun 15, 2011 | 20.67 | 20.83 | 20.34 | 20.37 | 3,552,537 | -0.67(-3.17%) |
Jun 14, 2011 | 20.22 | 21.27 | 20.19 | 21.04 | 6,926,547 | +1.18(+5.93%) |
Jun 13, 2011 | 20.57 | 20.73 | 19.73 | 19.86 | 3,692,431 | -0.68(-3.31%) |
Jun 10, 2011 | 20.92 | 20.98 | 20.19 | 20.54 | 4,688,192 | -0.52(-2.49%) |
Jun 09, 2011 | 20.79 | 21.55 | 20.52 | 21.06 | 7,163,718 | +0.44(+2.13%) |
Jun 08, 2011 | 20.98 | 21.01 | 20.35 | 20.62 | 6,439,567 | -0.56(-2.63%) |
Jun 07, 2011 | 20.36 | 21.87 | 20.27 | 21.18 | 14,932,666 | +1.52(+7.74%) |
Jun 06, 2011 | 19.82 | 20.02 | 19.43 | 19.66 | 5,648,176 | +0.18(+0.95%) |
Jun 03, 2011 | 20.53 | 20.67 | 19.48 | 19.48 | 11,236,814 | -2.92(-13.05%) |
May 24, 2011 | 22.71 | 22.85 | 22.26 | 22.40 | 2,782,433 | -0.09(-0.41%) |
May 23, 2011 | 22.52 | 22.74 | 22.18 | 22.49 | 3,191,742 | -0.57(-2.49%) |
May 20, 2011 | 23.34 | 23.43 | 22.88 | 23.07 | 2,552,651 | -0.17(-0.73%) |
May 19, 2011 | 23.57 | 23.57 | 23.07 | 23.23 | 2,991,048 | -0.20(-0.86%) |
May 18, 2011 | 23.37 | 23.59 | 22.73 | 23.44 | 5,630,174 | +0.94(+4.17%) |
May 17, 2011 | 23.01 | 23.01 | 22.26 | 22.50 | 5,600,965 | -0.51(-2.20%) |
May 16, 2011 | 23.83 | 23.94 | 22.94 | 23.01 | 4,722,825 | -0.93(-3.88%) |
May 13, 2011 | 24.16 | 24.37 | 23.80 | 23.94 | 3,867,913 | -0.19(-0.81%) |
May 12, 2011 | 24.05 | 24.61 | 23.89 | 24.13 | 5,480,449 | -0.17(-0.70%) |
May 11, 2011 | 25.20 | 25.27 | 24.02 | 24.30 | 4,743,167 | -0.99(-3.91%) |
May 10, 2011 | 25.19 | 25.60 | 24.92 | 25.29 | 3,732,370 | +0.24(+0.94%) |
May 09, 2011 | 24.95 | 25.51 | 24.77 | 25.05 | 3,705,898 | +0.04(+0.17%) |
May 06, 2011 | 25.48 | 25.58 | 24.86 | 25.01 | 3,773,560 | -0.18(-0.70%) |
May 05, 2011 | 24.63 | 25.81 | 24.28 | 25.19 | 4,950,262 | +0.27(+1.08%) |
May 04, 2011 | 25.14 | 25.64 | 24.67 | 24.92 | 3,848,367 | -0.27(-1.07%) |
May 03, 2011 | 25.77 | 25.79 | 24.98 | 25.19 | 4,170,789 | -0.64(-2.49%) |
May 02, 2011 | 25.82 | 26.77 | 25.76 | 25.83 | 5,543,735 | -0.74(-2.80%) |
Apr 29, 2011 | 26.51 | 26.98 | 25.08 | 26.57 | 14,187,513 | +3.34(+14.36%) |
Apr 28, 2011 | 23.23 | 23.80 | 23.12 | 23.23 | 6,059,565 | -0.01(-0.04%) |
Apr 27, 2011 | 23.68 | 23.71 | 22.89 | 23.24 | 5,978,002 | -0.65(-2.72%) |
Apr 26, 2011 | 23.91 | 23.95 | 23.57 | 23.89 | 3,030,805 | +0.06(+0.25%) |
Apr 25, 2011 | 23.98 | 24.00 | 23.51 | 23.83 | 3,871,967 | +0.03(+0.11%) |
Apr 21, 2011 | 24.29 | 24.41 | 23.72 | 23.81 | 5,713,148 | +0.23(+0.97%) |
Apr 20, 2011 | 23.25 | 23.62 | 23.11 | 23.58 | 6,778,225 | +0.89(+3.91%) |
Apr 19, 2011 | 22.09 | 22.85 | 22.02 | 22.69 | 7,647,326 | +0.69(+3.15%) |
Apr 18, 2011 | 21.84 | 22.18 | 21.50 | 22.00 | 5,574,383 | -0.23(-1.03%) |
Apr 15, 2011 | 22.15 | 22.38 | 21.90 | 22.23 | 3,998,431 | -0.07(-0.30%) |
Apr 14, 2011 | 22.40 | 22.42 | 21.85 | 22.30 | 4,928,238 | -0.21(-0.94%) |
Apr 13, 2011 | 22.53 | 22.69 | 22.06 | 22.51 | 6,257,401 | +0.24(+1.10%) |
Apr 12, 2011 | 22.48 | 22.51 | 21.87 | 22.26 | 10,447,357 | -0.65(-2.84%) |
Apr 11, 2011 | 23.34 | 23.49 | 22.75 | 22.91 | 7,359,448 | -0.35(-1.52%) |
Apr 08, 2011 | 23.51 | 23.78 | 23.07 | 23.27 | 6,952,443 | -0.16(-0.68%) |
Apr 07, 2011 | 24.08 | 24.09 | 22.99 | 23.43 | 15,060,270 | -0.84(-3.45%) |
Apr 06, 2011 | 26.33 | 26.39 | 23.24 | 24.27 | 23,032,490 | -1.82(-6.96%) |
Apr 05, 2011 | 25.93 | 26.50 | 25.55 | 26.08 | 4,347,804 | +0.08(+0.29%) |
Apr 04, 2011 | 26.51 | 26.77 | 25.64 | 26.01 | 5,420,165 | -0.56(-2.10%) |
Apr 01, 2011 | 27.47 | 27.62 | 26.39 | 26.56 | 4,053,462 | -0.80(-2.93%) |
Mar 31, 2011 | 27.58 | 27.69 | 27.12 | 27.36 | 1,954,784 | -0.21(-0.77%) |
Mar 30, 2011 | 27.86 | 28.07 | 27.31 | 27.58 | 3,996,256 | +0.05(+0.18%) |
Mar 29, 2011 | 27.51 | 27.82 | 27.15 | 27.53 | 2,557,819 | +0.02(+0.06%) |
Mar 28, 2011 | 27.51 | 27.97 | 27.46 | 27.51 | 4,593,226 | +0.22(+0.80%) |
Mar 25, 2011 | 27.09 | 27.91 | 27.02 | 27.29 | 5,236,056 | +0.36(+1.35%) |
Mar 24, 2011 | 26.28 | 26.96 | 25.95 | 26.93 | 3,802,152 | +0.95(+3.64%) |
Mar 23, 2011 | 25.58 | 26.12 | 25.32 | 25.98 | 2,878,732 | +0.24(+0.95%) |
Mar 22, 2011 | 25.80 | 26.12 | 25.44 | 25.73 | 5,323,542 | -0.60(-2.28%) |
Mar 21, 2011 | 26.25 | 26.44 | 25.52 | 26.33 | 3,489,257 | +1.02(+4.04%) |
Mar 18, 2011 | 25.66 | 25.96 | 25.06 | 25.31 | 6,371,348 | +0.02(+0.07%) |
Mar 17, 2011 | 26.39 | 26.55 | 25.05 | 25.30 | 7,864,497 | -0.76(-2.92%) |
Mar 16, 2011 | 26.69 | 27.22 | 25.76 | 26.06 | 5,333,601 | -0.67(-2.50%) |
Mar 15, 2011 | 24.85 | 27.04 | 24.70 | 26.72 | 6,184,644 | +0.31(+1.18%) |
Mar 14, 2011 | 26.42 | 27.30 | 26.27 | 26.41 | 4,552,209 | -0.48(-1.79%) |
Mar 11, 2011 | 25.87 | 27.18 | 25.84 | 26.89 | 6,150,537 | +0.17(+0.63%) |
Mar 10, 2011 | 26.11 | 27.03 | 25.76 | 26.72 | 10,582,491 | -0.31(-1.16%) |
Mar 09, 2011 | 28.41 | 28.49 | 26.95 | 27.04 | 11,686,778 | -1.53(-5.35%) |
Mar 08, 2011 | 28.98 | 29.05 | 28.12 | 28.56 | 4,027,603 | -0.50(-1.71%) |
Mar 07, 2011 | 29.55 | 29.83 | 28.21 | 29.06 | 5,550,075 | -0.48(-1.63%) |
Mar 04, 2011 | 30.29 | 30.30 | 29.34 | 29.54 | 3,240,039 | -0.36(-1.21%) |
Mar 03, 2011 | 29.78 | 30.29 | 29.47 | 29.91 | 4,955,495 | +0.74(+2.55%) |
Mar 02, 2011 | 29.21 | 30.02 | 28.94 | 29.16 | 5,259,651 | -0.19(-0.63%) |
Mar 01, 2011 | 30.52 | 30.79 | 29.08 | 29.35 | 4,337,669 | -1.01(-3.31%) |
Feb 28, 2011 | 30.97 | 31.57 | 29.81 | 30.35 | 5,275,576 | -0.04(-0.14%) |
Feb 25, 2011 | 30.15 | 30.53 | 29.90 | 30.40 | 4,386,623 | +0.91(+3.09%) |
Feb 24, 2011 | 28.20 | 29.68 | 27.94 | 29.48 | 6,289,980 | +1.27(+4.49%) |
Feb 23, 2011 | 28.81 | 29.03 | 26.77 | 28.22 | 10,509,118 | -0.76(-2.62%) |
Feb 22, 2011 | 29.82 | 30.20 | 28.17 | 28.98 | 7,226,394 | -1.98(-6.38%) |
Feb 18, 2011 | 31.27 | 31.33 | 30.79 | 30.95 | 2,585,854 | -0.28(-0.89%) |
Feb 17, 2011 | 31.25 | 31.33 | 30.75 | 31.23 | 3,201,205 | +0.27(+0.87%) |
Feb 16, 2011 | 30.89 | 31.38 | 30.76 | 30.96 | 3,957,952 | +0.28(+0.91%) |
Feb 15, 2011 | 31.17 | 31.67 | 30.41 | 30.68 | 3,832,929 | -0.52(-1.68%) |
Feb 14, 2011 | 31.21 | 31.94 | 30.96 | 31.21 | 5,633,283 | +0.34(+1.09%) |
Feb 11, 2011 | 30.05 | 31.07 | 29.98 | 30.87 | 5,475,197 | +0.70(+2.32%) |
Feb 10, 2011 | 29.10 | 30.40 | 28.72 | 30.17 | 6,713,385 | +0.45(+1.51%) |
Feb 09, 2011 | 29.77 | 30.25 | 29.59 | 29.72 | 4,672,552 | -0.23(-0.76%) |
Feb 08, 2011 | 30.12 | 30.15 | 29.28 | 29.95 | 5,726,434 | -0.07(-0.23%) |
Feb 07, 2011 | 30.17 | 30.62 | 29.66 | 30.02 | 7,451,896 | +0.52(+1.78%) |
Feb 04, 2011 | 28.72 | 29.56 | 28.59 | 29.49 | 5,410,816 | +0.94(+3.28%) |
Feb 03, 2011 | 27.79 | 28.59 | 27.60 | 28.56 | 4,691,877 | +0.75(+2.70%) |
Feb 02, 2011 | 27.42 | 27.94 | 26.88 | 27.80 | 3,171,563 | +0.17(+0.61%) |
Feb 01, 2011 | 27.12 | 27.85 | 27.12 | 27.64 | 3,731,157 | +0.80(+2.99%) |
Jan 31, 2011 | 26.54 | 27.03 | 26.25 | 26.83 | 3,738,088 | +0.37(+1.40%) |
Jan 28, 2011 | 27.87 | 27.87 | 26.12 | 26.46 | 7,684,873 | -1.20(-4.34%) |
Jan 27, 2011 | 27.03 | 28.06 | 26.94 | 27.66 | 8,107,302 | +1.06(+4.00%) |
Jan 26, 2011 | 25.59 | 26.82 | 25.14 | 26.60 | 8,977,830 | +1.25(+4.93%) |
Jan 25, 2011 | 25.06 | 25.36 | 24.76 | 25.35 | 7,344,527 | +0.69(+2.81%) |
Jan 24, 2011 | 24.75 | 24.77 | 24.16 | 24.65 | 7,013,854 | +0.00(+0.00%) |
Jan 21, 2011 | 26.27 | 26.27 | 24.50 | 24.65 | 13,409,404 | -0.71(-2.80%) |
Jan 20, 2011 | 26.17 | 26.17 | 23.93 | 25.36 | 12,092,094 | -1.59(-5.89%) |
Jan 19, 2011 | 27.66 | 27.93 | 26.88 | 26.95 | 4,743,158 | -0.72(-2.59%) |
Jan 18, 2011 | 27.48 | 27.86 | 27.26 | 27.67 | 4,536,184 | +0.21(+0.77%) |
Jan 14, 2011 | 26.89 | 27.51 | 26.65 | 27.46 | 4,113,404 | +0.60(+2.23%) |
Jan 13, 2011 | 26.88 | 27.09 | 26.52 | 26.86 | 3,360,082 | -0.07(-0.25%) |
Jan 12, 2011 | 27.01 | 27.23 | 26.70 | 26.93 | 3,649,169 | +0.23(+0.85%) |
Jan 11, 2011 | 26.90 | 27.18 | 26.23 | 26.70 | 4,349,798 | -0.08(-0.28%) |
Jan 10, 2011 | 25.32 | 26.98 | 25.11 | 26.77 | 7,632,556 | +1.23(+4.83%) |
Jan 07, 2011 | 25.57 | 25.70 | 24.79 | 25.54 | 3,986,759 | +0.08(+0.30%) |
Jan 06, 2011 | 25.69 | 26.11 | 25.38 | 25.46 | 4,840,349 | -0.04(-0.17%) |
Jan 05, 2011 | 25.15 | 25.56 | 24.86 | 25.51 | 4,222,468 | +0.48(+1.92%) |
Jan 04, 2011 | 25.17 | 25.28 | 24.63 | 25.03 | 4,177,650 | +0.06(+0.24%) |
Jan 03, 2011 | 24.61 | 25.46 | 24.53 | 24.97 | 4,488,504 | +0.79(+3.25%) |
Dec 31, 2010 | 24.56 | 24.65 | 24.16 | 24.18 | 2,135,886 | -0.38(-1.55%) |
Dec 30, 2010 | 24.68 | 25.13 | 24.56 | 24.56 | 3,650,777 | -0.08(-0.34%) |
Dec 29, 2010 | 24.31 | 24.86 | 24.21 | 24.65 | 2,515,024 | +0.32(+1.32%) |
Dec 28, 2010 | 24.38 | 24.61 | 24.11 | 24.32 | 3,038,360 | +0.04(+0.17%) |
Dec 27, 2010 | 23.94 | 24.30 | 23.70 | 24.28 | 1,638,708 | +0.30(+1.27%) |
Dec 23, 2010 | 23.73 | 24.11 | 23.70 | 23.98 | 1,575,918 | +0.24(+1.03%) |
Dec 22, 2010 | 23.92 | 23.93 | 23.48 | 23.73 | 2,049,190 | -0.12(-0.50%) |
Dec 21, 2010 | 23.83 | 24.04 | 23.62 | 23.85 | 2,066,327 | +0.09(+0.39%) |
Dec 20, 2010 | 24.27 | 24.27 | 23.67 | 23.76 | 2,141,445 | -0.26(-1.09%) |
Dec 17, 2010 | 23.57 | 24.19 | 23.49 | 24.02 | 5,623,949 | +0.53(+2.27%) |
Dec 16, 2010 | 22.75 | 23.60 | 22.74 | 23.49 | 4,563,023 | +0.68(+3.00%) |
Dec 15, 2010 | 22.56 | 23.30 | 22.50 | 22.80 | 4,739,494 | +0.10(+0.43%) |
Dec 14, 2010 | 23.05 | 23.17 | 22.60 | 22.71 | 4,382,020 | -0.17(-0.76%) |
Dec 13, 2010 | 23.86 | 23.86 | 22.85 | 22.88 | 3,665,044 | -0.80(-3.39%) |
Dec 10, 2010 | 23.54 | 23.74 | 23.13 | 23.68 | 4,893,427 | +0.26(+1.12%) |
Dec 09, 2010 | 23.34 | 23.42 | 23.17 | 23.42 | 2,568,765 | +0.31(+1.35%) |
Dec 08, 2010 | 23.01 | 23.40 | 22.93 | 23.11 | 3,200,769 | +0.07(+0.29%) |
Dec 07, 2010 | 23.63 | 23.86 | 22.97 | 23.04 | 4,792,414 | -0.29(-1.23%) |
Dec 06, 2010 | 23.34 | 23.44 | 22.90 | 23.33 | 4,149,733 | +0.04(+0.18%) |
Dec 03, 2010 | 22.72 | 23.35 | 22.67 | 23.29 | 3,437,822 | +0.49(+2.15%) |
Dec 02, 2010 | 22.38 | 22.85 | 22.38 | 22.80 | 3,329,538 | +0.43(+1.93%) |
Dec 01, 2010 | 21.87 | 22.37 | 21.84 | 22.36 | 5,380,489 | +0.87(+4.05%) |
Nov 30, 2010 | 21.59 | 21.81 | 21.37 | 21.49 | 7,676,663 | -0.30(-1.36%) |
Nov 29, 2010 | 21.82 | 22.00 | 21.49 | 21.79 | 3,020,812 | -0.16(-0.73%) |
Nov 26, 2010 | 21.95 | 22.10 | 21.88 | 21.95 | 1,331,721 | -0.13(-0.57%) |
Nov 24, 2010 | 20.95 | 22.08 | 22.08 | 22.08 | 7,562,554 | +1.17(+5.57%) |
Nov 23, 2010 | 20.62 | 20.92 | 20.50 | 20.91 | 3,882,433 | -0.07(-0.32%) |
Nov 22, 2010 | 20.22 | 21.01 | 20.09 | 20.98 | 4,246,244 | +0.61(+2.99%) |
Nov 19, 2010 | 20.12 | 20.39 | 19.90 | 20.37 | 3,714,380 | +0.27(+1.34%) |
Nov 18, 2010 | 19.65 | 20.24 | 19.43 | 20.10 | 4,626,924 | +0.75(+3.88%) |
Nov 17, 2010 | 19.00 | 19.59 | 18.88 | 19.35 | 3,171,354 | +0.46(+2.46%) |
Nov 16, 2010 | 19.22 | 19.43 | 18.64 | 18.89 | 6,221,190 | -0.49(-2.53%) |
Nov 15, 2010 | 19.59 | 19.81 | 19.37 | 19.38 | 3,600,760 | -0.17(-0.86%) |
Nov 12, 2010 | 19.53 | 19.86 | 19.19 | 19.54 | 3,946,012 | -0.15(-0.77%) |
Nov 11, 2010 | 19.85 | 19.85 | 19.43 | 19.70 | 5,839,850 | -0.41(-2.02%) |
Nov 10, 2010 | 19.93 | 20.14 | 19.70 | 20.10 | 4,420,437 | +0.00(+0.00%) |
Nov 09, 2010 | 20.16 | 20.26 | 19.98 | 20.10 | 6,182,230 | -0.06(-0.29%) |
Nov 08, 2010 | 19.96 | 20.22 | 19.51 | 20.16 | 9,097,936 | -0.25(-1.24%) |
Nov 05, 2010 | 20.07 | 20.84 | 19.93 | 20.41 | 9,679,459 | +0.41(+2.07%) |
Nov 04, 2010 | 19.70 | 20.03 | 19.39 | 20.00 | 6,030,644 | +0.78(+4.04%) |
Nov 03, 2010 | 19.45 | 19.47 | 19.01 | 19.22 | 6,327,235 | -0.22(-1.13%) |
Nov 02, 2010 | 19.33 | 19.64 | 19.19 | 19.44 | 3,197,181 | +0.35(+1.81%) |