Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 28.54 | 30.10 | 28.34 | 30.03 | 4,310,157 | +2.37(+8.57%) |
Nov 29, 2011 | 28.12 | 28.19 | 27.63 | 27.66 | 2,698,847 | -0.24(-0.87%) |
Nov 28, 2011 | 28.24 | 28.58 | 27.75 | 27.90 | 3,260,917 | +0.54(+1.96%) |
Nov 25, 2011 | 27.18 | 27.49 | 27.18 | 27.37 | 980,239 | -0.04(-0.16%) |
Nov 23, 2011 | 28.00 | 28.14 | 27.41 | 27.41 | 1,909,432 | -0.92(-3.24%) |
Nov 22, 2011 | 28.31 | 29.10 | 28.10 | 28.33 | 3,399,594 | -0.01(-0.03%) |
Nov 21, 2011 | 27.93 | 28.46 | 27.89 | 28.33 | 3,618,249 | -0.04(-0.15%) |
Nov 18, 2011 | 28.39 | 28.67 | 28.05 | 28.38 | 1,902,423 | +0.22(+0.77%) |
Nov 17, 2011 | 28.44 | 28.65 | 28.00 | 28.16 | 4,866,123 | -0.40(-1.39%) |
Nov 16, 2011 | 29.42 | 29.48 | 28.48 | 28.56 | 3,913,348 | -1.34(-4.48%) |
Nov 15, 2011 | 29.07 | 29.94 | 28.94 | 29.90 | 3,225,880 | +0.84(+2.88%) |
Nov 14, 2011 | 30.00 | 30.00 | 28.94 | 29.06 | 3,388,559 | -1.12(-3.71%) |
Nov 11, 2011 | 29.96 | 30.25 | 29.74 | 30.19 | 1,735,338 | +0.74(+2.52%) |
Nov 10, 2011 | 29.71 | 30.16 | 29.08 | 29.44 | 1,738,724 | +0.13(+0.44%) |
Nov 09, 2011 | 29.97 | 30.07 | 29.19 | 29.31 | 2,945,479 | -1.42(-4.63%) |
Nov 08, 2011 | 30.45 | 30.87 | 30.17 | 30.74 | 2,913,077 | +0.40(+1.31%) |
Nov 07, 2011 | 30.61 | 30.74 | 29.97 | 30.34 | 2,388,356 | -0.21(-0.68%) |
Nov 04, 2011 | 30.26 | 30.68 | 29.87 | 30.55 | 1,544,032 | -0.10(-0.34%) |
Nov 03, 2011 | 30.32 | 30.80 | 29.60 | 30.65 | 3,166,983 | +0.71(+2.36%) |
Nov 02, 2011 | 29.97 | 30.38 | 29.63 | 29.94 | 2,561,516 | +0.60(+2.06%) |
Nov 01, 2011 | 29.38 | 30.48 | 29.17 | 29.34 | 3,215,290 | -1.24(-4.06%) |
Oct 31, 2011 | 30.53 | 31.08 | 30.37 | 30.58 | 3,016,981 | -0.34(-1.11%) |
Oct 28, 2011 | 31.59 | 31.74 | 30.80 | 30.93 | 3,504,952 | -0.74(-2.34%) |
Oct 27, 2011 | 29.84 | 32.01 | 29.73 | 31.67 | 6,781,386 | +2.65(+9.15%) |
Oct 26, 2011 | 28.12 | 29.31 | 28.05 | 29.01 | 5,329,486 | +1.36(+4.92%) |
Oct 25, 2011 | 27.89 | 28.00 | 27.39 | 27.65 | 3,708,038 | -0.56(-1.99%) |
Oct 24, 2011 | 27.09 | 28.38 | 27.09 | 28.21 | 4,201,150 | +1.17(+4.33%) |
Oct 21, 2011 | 26.99 | 27.31 | 26.87 | 27.04 | 3,095,847 | +0.39(+1.45%) |
Oct 20, 2011 | 27.57 | 27.61 | 26.48 | 26.65 | 3,413,667 | -0.97(-3.52%) |
Oct 19, 2011 | 27.74 | 28.25 | 27.55 | 27.63 | 2,224,972 | -0.26(-0.93%) |
Oct 18, 2011 | 27.13 | 28.03 | 26.74 | 27.88 | 1,769,919 | +0.70(+2.57%) |
Oct 17, 2011 | 27.53 | 27.73 | 27.11 | 27.19 | 1,505,116 | -0.54(-1.96%) |
Oct 14, 2011 | 27.57 | 27.78 | 27.12 | 27.73 | 1,710,026 | +0.53(+1.93%) |
Oct 13, 2011 | 27.31 | 27.35 | 26.90 | 27.20 | 1,361,594 | -0.37(-1.34%) |
Oct 12, 2011 | 27.43 | 28.00 | 27.16 | 27.57 | 2,324,204 | +0.53(+1.94%) |
Oct 11, 2011 | 27.01 | 27.39 | 26.82 | 27.05 | 2,616,800 | -0.21(-0.76%) |
Oct 10, 2011 | 27.18 | 27.30 | 26.86 | 27.26 | 2,774,283 | +0.69(+2.59%) |
Oct 07, 2011 | 27.32 | 27.38 | 26.51 | 26.57 | 3,585,770 | -0.61(-2.25%) |
Oct 06, 2011 | 26.60 | 27.20 | 26.53 | 27.18 | 2,821,781 | +1.07(+4.09%) |
Oct 05, 2011 | 26.18 | 26.74 | 25.83 | 26.11 | 3,886,607 | -0.24(-0.92%) |
Oct 04, 2011 | 24.61 | 26.45 | 24.38 | 26.35 | 4,356,400 | +1.41(+5.67%) |
Oct 03, 2011 | 26.36 | 26.53 | 24.89 | 24.94 | 3,768,071 | -1.30(-4.96%) |
Sep 30, 2011 | 25.82 | 26.70 | 25.77 | 26.24 | 4,006,755 | -0.43(-1.62%) |
Sep 29, 2011 | 27.09 | 27.26 | 26.03 | 26.67 | 3,594,459 | +0.18(+0.68%) |
Sep 28, 2011 | 27.27 | 27.54 | 26.44 | 26.49 | 3,599,622 | -0.65(-2.38%) |
Sep 27, 2011 | 27.45 | 27.80 | 26.99 | 27.13 | 3,242,653 | +0.33(+1.22%) |
Sep 26, 2011 | 26.39 | 26.85 | 25.41 | 26.81 | 3,639,551 | +0.64(+2.44%) |
Sep 23, 2011 | 26.01 | 26.22 | 25.60 | 26.17 | 3,400,414 | -0.05(-0.20%) |
Sep 22, 2011 | 26.33 | 26.92 | 25.47 | 26.22 | 6,111,000 | -1.15(-4.19%) |
Sep 21, 2011 | 28.13 | 28.61 | 27.34 | 27.37 | 4,908,669 | -0.96(-3.38%) |
Sep 20, 2011 | 26.77 | 29.00 | 26.71 | 28.32 | 5,847,157 | +0.15(+0.52%) |
Sep 19, 2011 | 27.57 | 28.38 | 27.43 | 28.18 | 3,856,062 | -0.16(-0.55%) |
Sep 16, 2011 | 28.19 | 28.35 | 27.66 | 28.33 | 3,586,231 | +0.41(+1.48%) |
Sep 15, 2011 | 27.63 | 27.97 | 27.38 | 27.92 | 2,628,919 | +0.65(+2.37%) |
Sep 14, 2011 | 26.50 | 27.63 | 26.08 | 27.27 | 5,014,171 | +1.02(+3.87%) |
Sep 13, 2011 | 25.41 | 26.34 | 25.07 | 26.26 | 3,335,292 | +0.84(+3.29%) |
Sep 12, 2011 | 24.52 | 25.42 | 24.34 | 25.42 | 3,677,171 | +0.46(+1.83%) |
Sep 09, 2011 | 25.52 | 25.54 | 24.56 | 24.96 | 3,339,328 | -0.96(-3.69%) |
Sep 08, 2011 | 25.72 | 26.45 | 25.68 | 25.92 | 4,789,272 | -0.16(-0.63%) |
Sep 07, 2011 | 25.45 | 26.19 | 25.20 | 26.08 | 4,951,113 | +1.05(+4.20%) |
Sep 06, 2011 | 24.18 | 25.08 | 24.15 | 25.03 | 3,634,927 | -0.25(-0.99%) |
Sep 02, 2011 | 25.71 | 25.88 | 25.16 | 25.28 | 3,454,393 | -0.82(-3.14%) |
Sep 01, 2011 | 26.58 | 26.87 | 26.09 | 26.10 | 3,459,486 | -0.47(-1.75%) |
Aug 31, 2011 | 26.81 | 27.13 | 26.34 | 26.57 | 3,896,655 | +0.09(+0.33%) |
Aug 30, 2011 | 26.37 | 26.67 | 25.91 | 26.48 | 2,726,550 | -0.07(-0.26%) |
Aug 29, 2011 | 26.06 | 26.60 | 26.06 | 26.55 | 2,564,805 | +0.90(+3.49%) |
Aug 26, 2011 | 24.94 | 26.01 | 24.53 | 25.65 | 3,122,865 | +0.44(+1.74%) |
Aug 25, 2011 | 26.03 | 26.73 | 25.08 | 25.21 | 3,393,056 | -0.54(-2.11%) |
Aug 24, 2011 | 24.15 | 25.85 | 24.15 | 25.76 | 5,267,376 | +1.22(+4.99%) |
Aug 23, 2011 | 23.38 | 24.56 | 23.08 | 24.53 | 4,309,150 | +1.30(+5.60%) |
Aug 22, 2011 | 23.84 | 23.96 | 23.13 | 23.23 | 4,446,766 | -0.07(-0.30%) |
Aug 19, 2011 | 23.76 | 24.29 | 23.24 | 23.30 | 5,843,396 | -0.77(-3.19%) |
Aug 18, 2011 | 26.05 | 26.05 | 23.64 | 24.07 | 8,959,071 | -3.00(-11.08%) |
Aug 17, 2011 | 26.98 | 27.46 | 26.89 | 27.07 | 3,987,575 | +0.21(+0.77%) |
Aug 16, 2011 | 27.68 | 27.68 | 26.32 | 26.86 | 4,817,588 | -1.19(-4.25%) |
Aug 15, 2011 | 27.47 | 28.05 | 27.39 | 28.05 | 2,411,288 | +0.72(+2.64%) |
Aug 12, 2011 | 27.05 | 27.85 | 26.86 | 27.33 | 2,801,636 | +0.40(+1.50%) |
Aug 11, 2011 | 25.22 | 27.42 | 24.95 | 26.93 | 7,056,845 | +1.92(+7.68%) |
Aug 10, 2011 | 26.52 | 26.52 | 24.95 | 25.01 | 11,836,318 | -2.16(-7.96%) |
Aug 09, 2011 | 27.27 | 27.21 | 25.36 | 27.17 | 7,784,560 | +1.60(+6.28%) |
Aug 08, 2011 | 27.27 | 27.27 | 25.53 | 25.56 | 11,860,476 | -2.64(-9.37%) |
Aug 05, 2011 | 29.27 | 29.27 | 27.50 | 28.21 | 6,189,760 | -0.58(-2.03%) |
Aug 04, 2011 | 30.13 | 30.25 | 28.69 | 28.79 | 5,216,531 | -1.78(-5.81%) |
Aug 03, 2011 | 29.60 | 30.63 | 29.29 | 30.56 | 4,019,954 | +1.12(+3.82%) |
Aug 02, 2011 | 30.10 | 30.57 | 29.42 | 29.44 | 5,185,639 | -0.88(-2.91%) |
Aug 01, 2011 | 30.76 | 30.96 | 29.90 | 30.32 | 3,295,680 | -0.22(-0.73%) |
Jul 29, 2011 | 29.90 | 30.90 | 29.69 | 30.55 | 2,691,508 | +0.32(+1.05%) |
Jul 28, 2011 | 30.41 | 30.70 | 30.14 | 30.23 | 3,956,294 | -0.18(-0.59%) |
Jul 27, 2011 | 33.00 | 33.00 | 30.20 | 30.41 | 7,918,555 | -1.69(-5.26%) |
Jul 26, 2011 | 32.01 | 32.37 | 31.60 | 32.10 | 3,850,905 | +0.03(+0.11%) |
Jul 25, 2011 | 31.49 | 32.45 | 31.16 | 32.07 | 3,033,781 | +0.18(+0.56%) |
Jul 22, 2011 | 31.86 | 32.03 | 31.56 | 31.89 | 1,661,347 | +0.01(+0.03%) |
Jul 21, 2011 | 31.53 | 32.21 | 31.43 | 31.88 | 2,632,575 | +0.58(+1.86%) |
Jul 20, 2011 | 31.57 | 31.60 | 31.22 | 31.29 | 1,548,388 | -0.18(-0.57%) |
Jul 19, 2011 | 30.70 | 31.56 | 30.66 | 31.47 | 3,100,139 | +1.00(+3.29%) |
Jul 18, 2011 | 31.06 | 31.08 | 30.10 | 30.47 | 3,072,863 | -0.80(-2.55%) |
Jul 15, 2011 | 31.35 | 31.35 | 30.62 | 31.27 | 2,648,998 | +0.11(+0.36%) |
Jul 14, 2011 | 31.47 | 31.69 | 30.91 | 31.16 | 3,791,057 | -0.28(-0.90%) |
Jul 13, 2011 | 31.43 | 31.83 | 31.15 | 31.44 | 5,713,644 | +0.31(+0.99%) |
Jul 12, 2011 | 32.04 | 32.29 | 30.93 | 31.13 | 7,714,506 | -1.12(-3.48%) |
Jul 11, 2011 | 33.33 | 33.38 | 32.25 | 32.25 | 3,969,854 | -1.54(-4.57%) |
Jul 08, 2011 | 33.67 | 33.89 | 33.27 | 33.80 | 2,795,764 | -0.33(-0.96%) |
Jul 07, 2011 | 34.13 | 34.55 | 33.98 | 34.12 | 2,463,359 | +0.27(+0.81%) |
Jul 06, 2011 | 33.32 | 33.87 | 33.26 | 33.85 | 2,630,927 | +0.51(+1.52%) |
Jul 05, 2011 | 33.38 | 33.46 | 32.99 | 33.34 | 1,978,538 | -0.12(-0.36%) |
Jul 01, 2011 | 32.89 | 33.51 | 32.77 | 33.46 | 1,986,933 | +0.57(+1.72%) |
Jun 30, 2011 | 32.42 | 33.00 | 32.41 | 32.90 | 2,526,043 | +0.71(+2.21%) |
Jun 29, 2011 | 32.20 | 32.59 | 31.82 | 32.19 | 3,288,431 | +0.10(+0.32%) |
Jun 28, 2011 | 32.01 | 32.45 | 31.95 | 32.08 | 1,938,792 | +0.21(+0.65%) |
Jun 27, 2011 | 31.90 | 32.06 | 31.78 | 31.88 | 2,599,560 | +0.09(+0.30%) |
Jun 24, 2011 | 32.31 | 32.36 | 31.70 | 31.78 | 3,264,774 | -0.53(-1.65%) |
Jun 23, 2011 | 32.03 | 32.31 | 31.58 | 32.31 | 3,821,574 | -0.12(-0.37%) |
Jun 22, 2011 | 32.47 | 32.87 | 32.30 | 32.43 | 2,677,893 | -0.03(-0.08%) |
Jun 21, 2011 | 32.21 | 32.76 | 32.02 | 32.46 | 2,811,202 | +0.47(+1.48%) |
Jun 20, 2011 | 31.73 | 31.99 | 31.73 | 31.99 | 4,717,635 | +0.81(+2.59%) |
Jun 17, 2011 | 32.84 | 32.84 | 30.14 | 31.18 | 17,175,276 | -1.65(-5.02%) |
Jun 16, 2011 | 33.82 | 33.91 | 32.57 | 32.83 | 7,310,356 | -1.66(-4.82%) |
Jun 15, 2011 | 35.44 | 35.61 | 34.36 | 34.49 | 4,150,180 | -1.21(-3.39%) |
Jun 14, 2011 | 35.68 | 35.87 | 35.38 | 35.70 | 3,054,887 | +0.35(+0.99%) |
Jun 13, 2011 | 35.36 | 35.94 | 35.30 | 35.35 | 3,581,091 | +0.03(+0.07%) |
Jun 10, 2011 | 35.64 | 35.69 | 34.98 | 35.33 | 3,800,062 | -0.49(-1.37%) |
Jun 09, 2011 | 33.83 | 35.97 | 33.65 | 35.81 | 7,134,013 | +1.99(+5.88%) |
Jun 08, 2011 | 33.62 | 33.86 | 33.32 | 33.82 | 2,872,208 | +0.13(+0.38%) |
Jun 07, 2011 | 33.36 | 33.92 | 33.31 | 33.70 | 2,208,765 | +0.46(+1.39%) |
Jun 06, 2011 | 33.69 | 33.77 | 33.15 | 33.23 | 2,800,355 | -0.59(-1.75%) |
Jun 03, 2011 | 33.58 | 34.08 | 33.22 | 33.82 | 3,714,029 | +1.46(+4.51%) |
May 24, 2011 | 32.60 | 32.61 | 32.30 | 32.37 | 2,297,898 | -0.15(-0.45%) |
May 23, 2011 | 32.91 | 32.91 | 32.46 | 32.51 | 2,246,191 | -0.68(-2.04%) |
May 20, 2011 | 33.49 | 33.58 | 33.12 | 33.19 | 1,713,809 | -0.31(-0.92%) |
May 19, 2011 | 33.35 | 33.58 | 33.24 | 33.50 | 2,097,705 | +0.24(+0.72%) |
May 18, 2011 | 32.93 | 33.34 | 32.81 | 33.26 | 3,291,659 | +0.38(+1.15%) |
May 17, 2011 | 32.53 | 32.91 | 32.43 | 32.88 | 2,821,357 | +0.26(+0.79%) |
May 16, 2011 | 32.39 | 32.91 | 32.33 | 32.62 | 2,043,323 | +0.03(+0.08%) |
May 13, 2011 | 32.44 | 32.85 | 32.36 | 32.60 | 2,508,469 | +0.19(+0.58%) |
May 12, 2011 | 32.29 | 32.54 | 32.09 | 32.41 | 2,365,924 | +0.09(+0.26%) |
May 11, 2011 | 32.79 | 32.92 | 32.24 | 32.33 | 1,771,380 | -0.57(-1.74%) |
May 10, 2011 | 32.80 | 33.02 | 32.77 | 32.90 | 1,690,748 | +0.15(+0.47%) |
May 09, 2011 | 32.42 | 32.80 | 32.33 | 32.74 | 1,554,798 | +0.38(+1.19%) |
May 06, 2011 | 32.80 | 32.98 | 32.36 | 32.36 | 2,597,330 | -0.09(-0.29%) |
May 05, 2011 | 32.58 | 32.73 | 32.25 | 32.45 | 2,822,419 | -0.28(-0.86%) |
May 04, 2011 | 33.16 | 33.39 | 32.58 | 32.74 | 2,505,362 | -0.52(-1.57%) |
May 03, 2011 | 33.29 | 33.64 | 33.09 | 33.26 | 2,931,012 | -0.06(-0.18%) |
May 02, 2011 | 33.27 | 33.36 | 33.23 | 33.32 | 2,398,089 | -0.14(-0.41%) |
Apr 29, 2011 | 33.15 | 33.52 | 32.79 | 33.45 | 4,618,339 | +0.33(+1.01%) |
Apr 28, 2011 | 32.80 | 33.28 | 32.73 | 33.12 | 3,426,563 | +0.36(+1.09%) |
Apr 27, 2011 | 31.89 | 33.89 | 31.63 | 32.76 | 8,117,832 | +2.07(+6.74%) |
Apr 26, 2011 | 30.82 | 30.82 | 30.43 | 30.69 | 2,429,829 | +0.15(+0.50%) |
Apr 25, 2011 | 30.57 | 30.71 | 30.46 | 30.54 | 1,085,978 | -0.09(-0.28%) |
Apr 21, 2011 | 30.33 | 30.76 | 30.31 | 30.62 | 1,567,773 | +0.38(+1.24%) |
Apr 20, 2011 | 30.62 | 30.80 | 30.17 | 30.25 | 2,858,291 | -0.02(-0.06%) |
Apr 19, 2011 | 30.44 | 30.74 | 30.14 | 30.27 | 1,902,788 | -0.08(-0.25%) |
Apr 18, 2011 | 30.30 | 30.45 | 29.95 | 30.34 | 1,979,015 | -0.31(-1.00%) |
Apr 15, 2011 | 30.53 | 30.74 | 30.10 | 30.65 | 2,862,238 | +0.33(+1.10%) |
Apr 14, 2011 | 30.12 | 30.53 | 30.04 | 30.32 | 2,277,725 | -0.09(-0.28%) |
Apr 13, 2011 | 30.37 | 30.68 | 30.32 | 30.40 | 1,467,588 | +0.32(+1.05%) |
Apr 12, 2011 | 30.18 | 30.39 | 30.04 | 30.09 | 1,128,889 | -0.26(-0.85%) |
Apr 11, 2011 | 30.17 | 30.67 | 30.16 | 30.34 | 1,809,229 | +0.17(+0.57%) |
Apr 08, 2011 | 30.85 | 31.36 | 29.98 | 30.17 | 2,690,054 | -0.74(-2.41%) |
Apr 07, 2011 | 30.31 | 31.21 | 30.24 | 30.92 | 3,558,844 | +0.65(+2.15%) |
Apr 06, 2011 | 29.95 | 30.27 | 29.74 | 30.27 | 2,462,738 | +0.38(+1.29%) |
Apr 05, 2011 | 29.49 | 29.92 | 29.44 | 29.88 | 2,092,500 | +0.32(+1.07%) |
Apr 04, 2011 | 29.61 | 29.68 | 29.47 | 29.56 | 1,454,637 | +0.02(+0.06%) |
Apr 01, 2011 | 29.32 | 29.64 | 29.28 | 29.55 | 2,588,213 | +0.56(+1.95%) |
Mar 31, 2011 | 29.32 | 29.49 | 28.20 | 28.98 | 7,275,782 | -0.46(-1.57%) |
Mar 30, 2011 | 29.45 | 29.45 | 29.45 | 29.45 | 2,749,555 | +0.77(+2.68%) |
Mar 29, 2011 | 28.48 | 28.71 | 28.39 | 28.68 | 1,965,886 | +0.15(+0.51%) |
Mar 28, 2011 | 28.20 | 28.78 | 28.15 | 28.53 | 2,735,044 | +0.30(+1.06%) |
Mar 25, 2011 | 27.99 | 28.36 | 27.74 | 28.23 | 3,126,271 | +0.34(+1.23%) |
Mar 24, 2011 | 28.21 | 28.32 | 27.77 | 27.89 | 1,767,652 | -0.10(-0.37%) |
Mar 23, 2011 | 27.40 | 28.04 | 27.34 | 27.99 | 3,080,140 | +0.48(+1.74%) |
Mar 22, 2011 | 27.93 | 27.93 | 27.29 | 27.51 | 3,603,503 | -0.75(-2.66%) |
Mar 21, 2011 | 28.29 | 28.34 | 28.14 | 28.27 | 2,090,702 | +0.69(+2.51%) |
Mar 18, 2011 | 27.22 | 27.62 | 27.18 | 27.57 | 3,216,147 | +0.70(+2.61%) |
Mar 17, 2011 | 27.22 | 27.36 | 26.76 | 26.87 | 1,947,178 | +0.04(+0.16%) |
Mar 16, 2011 | 27.10 | 27.14 | 26.68 | 26.83 | 2,502,763 | -0.25(-0.92%) |
Mar 15, 2011 | 26.96 | 27.19 | 26.92 | 27.08 | 1,900,940 | -0.22(-0.81%) |
Mar 14, 2011 | 27.33 | 27.50 | 27.14 | 27.30 | 1,593,549 | -0.36(-1.30%) |
Mar 11, 2011 | 27.14 | 27.73 | 27.06 | 27.66 | 2,022,466 | +0.51(+1.89%) |
Mar 10, 2011 | 27.33 | 27.52 | 27.12 | 27.15 | 2,115,185 | -0.54(-1.95%) |
Mar 09, 2011 | 27.52 | 28.03 | 27.51 | 27.68 | 2,299,340 | +0.09(+0.31%) |
Mar 08, 2011 | 27.26 | 27.71 | 27.18 | 27.60 | 2,845,724 | +0.40(+1.48%) |
Mar 07, 2011 | 27.27 | 27.52 | 26.99 | 27.20 | 3,050,525 | +0.08(+0.28%) |
Mar 04, 2011 | 27.28 | 27.28 | 26.91 | 27.12 | 2,052,793 | -0.21(-0.75%) |
Mar 03, 2011 | 27.04 | 27.42 | 27.04 | 27.33 | 2,393,407 | +0.48(+1.78%) |
Mar 02, 2011 | 26.86 | 27.05 | 26.70 | 26.85 | 2,499,420 | +0.05(+0.19%) |
Mar 01, 2011 | 27.30 | 27.33 | 26.68 | 26.80 | 2,953,820 | -0.47(-1.72%) |
Feb 28, 2011 | 26.70 | 27.46 | 26.70 | 27.27 | 3,170,392 | +0.56(+2.11%) |
Feb 25, 2011 | 25.50 | 26.75 | 25.50 | 26.70 | 3,406,323 | +1.27(+4.97%) |
Feb 24, 2011 | 25.36 | 25.73 | 25.24 | 25.44 | 1,912,353 | +0.03(+0.10%) |
Feb 23, 2011 | 25.92 | 25.93 | 25.16 | 25.41 | 1,904,710 | -0.58(-2.24%) |
Feb 22, 2011 | 25.92 | 26.27 | 25.79 | 25.99 | 3,658,869 | -0.24(-0.91%) |
Feb 18, 2011 | 26.03 | 26.31 | 26.03 | 26.23 | 1,785,109 | +0.18(+0.69%) |
Feb 17, 2011 | 26.05 | 26.21 | 25.94 | 26.05 | 1,687,037 | -0.02(-0.07%) |
Feb 16, 2011 | 26.14 | 26.27 | 25.94 | 26.07 | 1,163,423 | +0.01(+0.05%) |
Feb 15, 2011 | 25.90 | 26.18 | 25.84 | 26.06 | 1,588,716 | +0.09(+0.33%) |
Feb 14, 2011 | 25.84 | 26.06 | 25.73 | 25.97 | 825,092 | +0.03(+0.13%) |
Feb 11, 2011 | 25.71 | 25.99 | 25.41 | 25.94 | 1,595,867 | +0.13(+0.50%) |
Feb 10, 2011 | 25.52 | 26.12 | 25.44 | 25.81 | 2,427,285 | +0.09(+0.36%) |
Feb 09, 2011 | 25.52 | 25.77 | 25.37 | 25.72 | 3,056,098 | +0.20(+0.77%) |
Feb 08, 2011 | 25.53 | 25.63 | 25.47 | 25.52 | 2,099,619 | -0.05(-0.20%) |
Feb 07, 2011 | 25.43 | 25.65 | 25.31 | 25.57 | 1,947,891 | +0.15(+0.60%) |
Feb 04, 2011 | 25.43 | 25.53 | 24.99 | 25.42 | 2,670,536 | +0.06(+0.24%) |
Feb 03, 2011 | 24.37 | 25.64 | 24.37 | 25.36 | 3,881,930 | +0.09(+0.37%) |
Feb 02, 2011 | 25.03 | 25.37 | 24.92 | 25.26 | 2,683,652 | +0.09(+0.37%) |
Feb 01, 2011 | 25.21 | 25.31 | 25.05 | 25.17 | 2,560,288 | +0.16(+0.65%) |
Jan 31, 2011 | 24.86 | 25.10 | 24.84 | 25.01 | 2,296,091 | +0.29(+1.17%) |
Jan 28, 2011 | 25.20 | 25.30 | 24.61 | 24.72 | 2,798,808 | -0.38(-1.53%) |
Jan 27, 2011 | 24.83 | 25.18 | 24.83 | 25.10 | 2,384,436 | +0.20(+0.82%) |
Jan 26, 2011 | 24.80 | 25.12 | 24.70 | 24.90 | 1,823,742 | +0.20(+0.79%) |
Jan 25, 2011 | 24.69 | 24.77 | 24.38 | 24.70 | 2,107,360 | -0.09(-0.34%) |
Jan 24, 2011 | 24.69 | 24.83 | 24.50 | 24.79 | 2,450,147 | +0.10(+0.41%) |
Jan 21, 2011 | 24.82 | 24.88 | 24.52 | 24.69 | 2,423,512 | -0.04(-0.17%) |
Jan 20, 2011 | 24.80 | 25.03 | 24.51 | 24.73 | 2,807,689 | +0.03(+0.14%) |
Jan 19, 2011 | 25.01 | 25.20 | 24.66 | 24.69 | 2,535,910 | -0.44(-1.76%) |
Jan 18, 2011 | 24.51 | 25.17 | 24.51 | 25.14 | 7,176,345 | +0.49(+2.00%) |
Jan 14, 2011 | 24.56 | 24.78 | 24.56 | 24.64 | 3,140,846 | -0.01(-0.03%) |
Jan 13, 2011 | 24.67 | 25.10 | 24.54 | 24.65 | 4,955,557 | -0.03(-0.10%) |
Jan 12, 2011 | 24.57 | 24.83 | 24.54 | 24.68 | 2,571,320 | +0.26(+1.05%) |
Jan 11, 2011 | 24.58 | 24.69 | 24.30 | 24.42 | 2,536,353 | -0.04(-0.17%) |
Jan 10, 2011 | 24.86 | 24.86 | 24.31 | 24.46 | 3,192,194 | -0.48(-1.91%) |
Jan 07, 2011 | 25.35 | 25.62 | 24.72 | 24.94 | 4,029,424 | -0.32(-1.28%) |
Jan 06, 2011 | 23.83 | 25.43 | 23.60 | 25.26 | 7,770,924 | +2.00(+8.60%) |
Jan 05, 2011 | 22.56 | 23.26 | 22.56 | 23.26 | 3,903,059 | +0.58(+2.55%) |
Jan 04, 2011 | 22.91 | 22.91 | 22.59 | 22.68 | 2,404,920 | -0.21(-0.93%) |
Jan 03, 2011 | 22.84 | 22.97 | 22.68 | 22.90 | 2,234,690 | +0.30(+1.32%) |
Dec 31, 2010 | 22.48 | 22.62 | 22.39 | 22.60 | 1,043,408 | +0.04(+0.19%) |
Dec 30, 2010 | 22.56 | 22.62 | 22.31 | 22.56 | 1,575,042 | -0.03(-0.15%) |
Dec 29, 2010 | 22.55 | 22.64 | 22.51 | 22.59 | 1,608,495 | +0.07(+0.30%) |
Dec 28, 2010 | 22.44 | 22.57 | 22.28 | 22.52 | 2,410,571 | +0.09(+0.38%) |
Dec 27, 2010 | 22.29 | 22.59 | 22.22 | 22.44 | 3,270,434 | +0.02(+0.08%) |
Dec 23, 2010 | 22.39 | 22.67 | 22.32 | 22.42 | 2,630,136 | -0.04(-0.19%) |
Dec 22, 2010 | 22.34 | 22.64 | 22.34 | 22.46 | 3,389,368 | +0.09(+0.42%) |
Dec 21, 2010 | 22.50 | 22.59 | 22.34 | 22.37 | 3,772,978 | -0.08(-0.34%) |
Dec 20, 2010 | 22.44 | 22.63 | 22.37 | 22.45 | 4,324,260 | +0.01(+0.04%) |
Dec 17, 2010 | 22.86 | 22.86 | 22.43 | 22.44 | 4,585,866 | -0.38(-1.68%) |
Dec 16, 2010 | 22.95 | 23.13 | 22.73 | 22.82 | 4,698,143 | -0.12(-0.52%) |
Dec 15, 2010 | 23.20 | 23.40 | 22.93 | 22.94 | 3,198,730 | -0.33(-1.43%) |
Dec 14, 2010 | 23.25 | 23.60 | 23.19 | 23.27 | 4,132,106 | +0.07(+0.29%) |
Dec 13, 2010 | 23.36 | 23.42 | 23.18 | 23.20 | 3,363,596 | -0.06(-0.26%) |
Dec 10, 2010 | 23.14 | 23.50 | 22.98 | 23.26 | 3,329,116 | +0.14(+0.63%) |
Dec 09, 2010 | 23.30 | 23.46 | 23.02 | 23.12 | 1,766,228 | -0.19(-0.80%) |
Dec 08, 2010 | 22.76 | 23.49 | 22.69 | 23.31 | 3,261,476 | +0.55(+2.43%) |
Dec 07, 2010 | 23.01 | 23.15 | 22.71 | 22.75 | 4,726,417 | +0.01(+0.04%) |
Dec 06, 2010 | 22.93 | 23.03 | 22.74 | 22.74 | 1,705,957 | -0.28(-1.22%) |
Dec 03, 2010 | 23.01 | 23.09 | 22.79 | 23.02 | 3,591,268 | -0.11(-0.48%) |
Dec 02, 2010 | 22.94 | 23.42 | 22.94 | 23.14 | 3,497,580 | +0.20(+0.85%) |