Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 29.53 | 29.89 | 28.95 | 29.25 | 2,325,358 | -0.09(-0.31%) |
Aug 30, 2011 | 28.87 | 29.66 | 28.83 | 29.35 | 2,076,584 | +0.26(+0.90%) |
Aug 29, 2011 | 28.44 | 29.12 | 28.38 | 29.09 | 2,120,648 | +1.13(+4.05%) |
Aug 26, 2011 | 27.06 | 28.24 | 26.57 | 27.95 | 2,665,577 | +0.64(+2.34%) |
Aug 25, 2011 | 27.71 | 27.90 | 27.12 | 27.31 | 2,784,380 | -0.29(-1.04%) |
Aug 24, 2011 | 27.41 | 27.66 | 26.99 | 27.60 | 4,083,395 | +0.19(+0.68%) |
Aug 23, 2011 | 26.62 | 27.41 | 26.37 | 27.41 | 3,069,198 | +0.94(+3.55%) |
Aug 22, 2011 | 27.59 | 27.67 | 26.36 | 26.47 | 2,648,262 | -0.40(-1.50%) |
Aug 19, 2011 | 26.90 | 27.80 | 26.82 | 26.88 | 2,565,356 | -0.50(-1.82%) |
Aug 18, 2011 | 28.41 | 28.42 | 27.11 | 27.37 | 4,640,518 | -2.13(-7.20%) |
Aug 17, 2011 | 30.13 | 30.48 | 29.39 | 29.50 | 2,228,991 | -0.27(-0.89%) |
Aug 16, 2011 | 29.95 | 30.34 | 29.52 | 29.76 | 2,753,098 | -0.70(-2.29%) |
Aug 15, 2011 | 30.37 | 30.54 | 29.99 | 30.46 | 1,817,768 | +0.42(+1.40%) |
Aug 12, 2011 | 29.11 | 30.50 | 29.11 | 30.04 | 4,657,548 | +0.33(+1.11%) |
Aug 11, 2011 | 28.72 | 30.23 | 28.51 | 29.71 | 3,248,318 | +1.15(+4.02%) |
Aug 10, 2011 | 28.28 | 29.57 | 28.13 | 28.56 | 5,025,088 | -1.07(-3.60%) |
Aug 09, 2011 | 29.58 | 29.66 | 27.70 | 29.63 | 3,167,567 | +2.02(+7.33%) |
Aug 08, 2011 | 29.58 | 29.58 | 27.19 | 27.61 | 5,445,905 | -2.80(-9.22%) |
Aug 05, 2011 | 30.84 | 31.47 | 29.17 | 30.41 | 5,281,961 | +0.07(+0.24%) |
Aug 04, 2011 | 32.23 | 32.27 | 30.31 | 30.34 | 4,114,819 | -2.26(-6.94%) |
Aug 03, 2011 | 32.89 | 33.14 | 31.77 | 32.60 | 4,091,359 | -0.28(-0.85%) |
Aug 02, 2011 | 33.76 | 34.35 | 32.84 | 32.88 | 3,014,724 | -1.35(-3.94%) |
Aug 01, 2011 | 34.71 | 34.87 | 33.90 | 34.23 | 2,761,850 | +0.07(+0.21%) |
Jul 29, 2011 | 33.40 | 34.68 | 33.06 | 34.16 | 5,699,348 | -1.26(-3.56%) |
Jul 28, 2011 | 35.90 | 36.48 | 35.38 | 35.42 | 3,750,183 | -0.41(-1.14%) |
Jul 27, 2011 | 36.75 | 36.85 | 35.71 | 35.83 | 1,845,844 | -1.00(-2.72%) |
Jul 26, 2011 | 36.98 | 37.00 | 36.37 | 36.83 | 1,526,384 | -0.05(-0.14%) |
Jul 25, 2011 | 36.46 | 37.17 | 36.25 | 36.88 | 1,161,256 | -0.05(-0.13%) |
Jul 22, 2011 | 36.83 | 37.00 | 36.53 | 36.93 | 1,733,279 | -0.01(-0.03%) |
Jul 21, 2011 | 36.51 | 37.15 | 36.30 | 36.94 | 1,776,834 | +0.64(+1.77%) |
Jul 20, 2011 | 36.17 | 36.37 | 35.98 | 36.30 | 1,519,178 | +0.22(+0.62%) |
Jul 19, 2011 | 35.63 | 36.10 | 35.50 | 36.08 | 1,422,653 | +0.86(+2.43%) |
Jul 18, 2011 | 35.50 | 35.59 | 34.75 | 35.22 | 1,637,006 | -0.44(-1.22%) |
Jul 15, 2011 | 35.69 | 35.75 | 35.32 | 35.66 | 1,520,434 | +0.15(+0.43%) |
Jul 14, 2011 | 35.97 | 36.35 | 35.35 | 35.50 | 1,599,177 | -0.37(-1.03%) |
Jul 13, 2011 | 36.28 | 36.56 | 35.79 | 35.87 | 1,636,146 | -0.16(-0.45%) |
Jul 12, 2011 | 36.11 | 36.43 | 35.99 | 36.03 | 1,530,309 | -0.20(-0.56%) |
Jul 11, 2011 | 36.39 | 36.60 | 36.15 | 36.24 | 2,019,358 | -0.77(-2.09%) |
Jul 08, 2011 | 36.79 | 37.03 | 36.41 | 37.01 | 1,787,937 | -0.36(-0.96%) |
Jul 07, 2011 | 37.19 | 37.70 | 37.19 | 37.37 | 2,111,695 | +0.64(+1.74%) |
Jul 06, 2011 | 36.54 | 36.87 | 36.22 | 36.73 | 1,957,125 | +0.16(+0.43%) |
Jul 05, 2011 | 36.80 | 36.88 | 36.49 | 36.57 | 1,624,934 | -0.20(-0.55%) |
Jul 01, 2011 | 36.23 | 36.87 | 36.06 | 36.77 | 1,766,761 | +0.68(+1.88%) |
Jun 30, 2011 | 35.89 | 36.29 | 35.52 | 36.09 | 2,094,600 | +0.35(+0.97%) |
Jun 29, 2011 | 35.34 | 35.84 | 34.92 | 35.75 | 2,237,859 | +0.59(+1.67%) |
Jun 28, 2011 | 35.13 | 35.18 | 34.91 | 35.16 | 2,460,554 | +0.20(+0.58%) |
Jun 27, 2011 | 34.71 | 35.11 | 34.30 | 34.96 | 1,765,579 | +0.10(+0.28%) |
Jun 24, 2011 | 35.05 | 35.17 | 34.52 | 34.86 | 4,468,644 | -0.14(-0.39%) |
Jun 23, 2011 | 34.68 | 35.08 | 34.12 | 35.00 | 2,501,980 | -0.27(-0.77%) |
Jun 22, 2011 | 35.27 | 35.78 | 35.06 | 35.27 | 2,504,559 | -0.13(-0.36%) |
Jun 21, 2011 | 34.44 | 35.63 | 34.42 | 35.40 | 2,578,469 | +1.28(+3.76%) |
Jun 20, 2011 | 33.95 | 34.25 | 33.95 | 34.11 | 1,858,530 | +0.51(+1.53%) |
Jun 17, 2011 | 34.01 | 34.10 | 33.29 | 33.60 | 2,964,096 | -0.08(-0.24%) |
Jun 16, 2011 | 34.17 | 34.32 | 33.11 | 33.68 | 3,085,408 | -0.51(-1.50%) |
Jun 15, 2011 | 35.23 | 35.37 | 33.98 | 34.19 | 4,411,407 | -1.44(-4.04%) |
Jun 14, 2011 | 35.40 | 35.80 | 35.14 | 35.63 | 2,445,572 | +0.72(+2.06%) |
Jun 13, 2011 | 35.30 | 35.51 | 34.63 | 34.92 | 2,427,555 | -0.18(-0.51%) |
Jun 10, 2011 | 35.47 | 35.68 | 34.96 | 35.10 | 2,846,505 | -0.50(-1.40%) |
Jun 09, 2011 | 35.59 | 36.23 | 35.37 | 35.60 | 2,613,854 | +0.19(+0.53%) |
Jun 08, 2011 | 35.61 | 35.72 | 35.06 | 35.41 | 2,795,733 | -0.32(-0.91%) |
Jun 07, 2011 | 35.50 | 35.99 | 35.15 | 35.73 | 2,820,544 | +0.49(+1.40%) |
Jun 06, 2011 | 35.44 | 35.77 | 35.21 | 35.24 | 2,257,958 | -0.19(-0.55%) |
Jun 03, 2011 | 35.67 | 35.86 | 35.02 | 35.43 | 2,885,979 | +0.17(+0.49%) |
May 24, 2011 | 35.46 | 35.79 | 35.12 | 35.26 | 2,547,478 | +0.06(+0.18%) |
May 23, 2011 | 35.77 | 35.78 | 34.74 | 35.20 | 3,977,906 | -1.18(-3.24%) |
May 20, 2011 | 36.90 | 36.97 | 36.16 | 36.38 | 2,348,278 | -0.64(-1.72%) |
May 19, 2011 | 36.97 | 37.37 | 36.69 | 37.01 | 1,869,505 | +0.16(+0.43%) |
May 18, 2011 | 35.97 | 36.97 | 35.83 | 36.86 | 1,990,834 | +1.02(+2.86%) |
May 17, 2011 | 36.12 | 36.31 | 35.55 | 35.83 | 2,742,550 | -0.52(-1.43%) |
May 16, 2011 | 36.57 | 37.07 | 36.24 | 36.35 | 2,350,116 | -0.44(-1.21%) |
May 13, 2011 | 37.01 | 37.38 | 36.67 | 36.80 | 3,643,318 | -0.13(-0.34%) |
May 12, 2011 | 37.13 | 37.39 | 36.58 | 36.92 | 3,062,881 | -0.38(-1.03%) |
May 11, 2011 | 37.99 | 38.04 | 37.20 | 37.31 | 3,620,309 | -0.76(-1.99%) |
May 10, 2011 | 37.37 | 38.21 | 37.34 | 38.06 | 5,261,786 | +0.79(+2.12%) |
May 09, 2011 | 36.46 | 37.32 | 36.36 | 37.28 | 3,205,568 | +0.86(+2.37%) |
May 06, 2011 | 36.25 | 36.84 | 36.23 | 36.41 | 3,646,793 | +0.71(+1.98%) |
May 05, 2011 | 35.71 | 36.40 | 35.54 | 35.71 | 5,044,470 | -0.19(-0.53%) |
May 04, 2011 | 36.47 | 36.62 | 35.76 | 35.90 | 4,269,051 | -0.43(-1.18%) |
May 03, 2011 | 36.95 | 37.07 | 35.96 | 36.33 | 4,111,538 | -0.80(-2.16%) |
May 02, 2011 | 37.12 | 37.19 | 37.09 | 37.13 | 4,894,537 | -0.62(-1.64%) |
Apr 29, 2011 | 38.43 | 38.97 | 37.67 | 37.75 | 8,874,706 | +1.52(+4.20%) |
Apr 28, 2011 | 36.02 | 36.57 | 35.75 | 36.23 | 3,774,401 | +0.23(+0.63%) |
Apr 27, 2011 | 35.76 | 36.12 | 35.14 | 36.00 | 3,751,980 | +0.28(+0.79%) |
Apr 26, 2011 | 35.78 | 36.17 | 35.55 | 35.72 | 4,066,236 | +0.17(+0.47%) |
Apr 25, 2011 | 35.65 | 35.72 | 35.25 | 35.55 | 3,173,885 | +0.09(+0.26%) |
Apr 21, 2011 | 35.34 | 35.47 | 35.09 | 35.46 | 3,132,521 | +0.27(+0.76%) |
Apr 20, 2011 | 35.42 | 35.55 | 35.10 | 35.20 | 3,307,923 | +0.31(+0.88%) |
Apr 19, 2011 | 34.51 | 34.97 | 34.43 | 34.89 | 3,481,583 | +0.45(+1.30%) |
Apr 18, 2011 | 34.40 | 34.59 | 33.71 | 34.44 | 3,603,219 | -0.28(-0.81%) |
Apr 15, 2011 | 34.25 | 34.85 | 34.21 | 34.72 | 3,077,690 | +0.58(+1.69%) |
Apr 14, 2011 | 33.66 | 34.32 | 33.64 | 34.15 | 2,518,684 | +0.27(+0.80%) |
Apr 13, 2011 | 34.09 | 34.16 | 33.61 | 33.88 | 3,359,205 | -0.04(-0.12%) |
Apr 12, 2011 | 34.24 | 34.61 | 33.57 | 33.92 | 5,134,024 | -0.48(-1.38%) |
Apr 11, 2011 | 35.19 | 35.26 | 34.15 | 34.39 | 3,187,344 | -0.80(-2.27%) |
Apr 08, 2011 | 35.66 | 35.66 | 34.90 | 35.19 | 2,213,665 | -0.10(-0.28%) |
Apr 07, 2011 | 35.12 | 35.58 | 34.93 | 35.29 | 3,528,816 | +0.11(+0.32%) |
Apr 06, 2011 | 35.67 | 35.90 | 34.94 | 35.18 | 2,751,779 | -0.32(-0.91%) |
Apr 05, 2011 | 35.31 | 35.88 | 35.08 | 35.50 | 1,769,096 | +0.08(+0.22%) |
Apr 04, 2011 | 35.53 | 35.62 | 35.23 | 35.42 | 1,916,420 | +0.09(+0.26%) |
Apr 01, 2011 | 35.24 | 35.54 | 35.11 | 35.33 | 2,310,153 | +0.38(+1.08%) |
Mar 31, 2011 | 34.80 | 35.13 | 34.77 | 34.96 | 1,160,422 | +0.15(+0.45%) |
Mar 30, 2011 | 34.79 | 34.80 | 34.76 | 34.80 | 1,514,232 | +0.04(+0.11%) |
Mar 29, 2011 | 34.23 | 34.86 | 33.98 | 34.76 | 1,260,427 | +0.54(+1.56%) |
Mar 28, 2011 | 34.65 | 34.74 | 34.22 | 34.23 | 1,392,764 | -0.31(-0.89%) |
Mar 25, 2011 | 34.46 | 35.09 | 34.32 | 34.53 | 3,092,339 | +0.25(+0.73%) |
Mar 24, 2011 | 34.28 | 34.44 | 33.88 | 34.28 | 2,192,600 | +0.21(+0.62%) |
Mar 23, 2011 | 33.50 | 34.27 | 33.50 | 34.07 | 2,541,756 | +0.44(+1.31%) |
Mar 22, 2011 | 33.63 | 33.84 | 33.40 | 33.63 | 3,259,200 | -0.12(-0.36%) |
Mar 21, 2011 | 33.44 | 33.79 | 33.44 | 33.76 | 2,746,198 | +0.74(+2.25%) |
Mar 18, 2011 | 33.74 | 33.74 | 33.00 | 33.01 | 2,520,653 | -0.19(-0.57%) |
Mar 17, 2011 | 33.08 | 33.66 | 33.02 | 33.20 | 2,421,736 | +0.82(+2.52%) |
Mar 16, 2011 | 32.51 | 33.02 | 32.10 | 32.39 | 2,847,016 | -0.17(-0.51%) |
Mar 15, 2011 | 32.26 | 32.79 | 32.22 | 32.55 | 2,417,151 | -0.48(-1.45%) |
Mar 14, 2011 | 33.01 | 33.58 | 32.69 | 33.03 | 1,657,612 | -0.10(-0.31%) |
Mar 11, 2011 | 32.49 | 33.34 | 32.42 | 33.13 | 2,368,647 | +0.48(+1.48%) |
Mar 10, 2011 | 33.05 | 33.21 | 32.39 | 32.65 | 2,758,133 | -0.79(-2.36%) |
Mar 09, 2011 | 33.95 | 34.00 | 33.24 | 33.44 | 2,609,740 | -0.68(-1.99%) |
Mar 08, 2011 | 33.50 | 34.23 | 33.12 | 34.12 | 2,326,946 | +0.77(+2.31%) |
Mar 07, 2011 | 33.89 | 34.19 | 33.08 | 33.35 | 2,738,908 | -0.40(-1.17%) |
Mar 04, 2011 | 33.95 | 33.97 | 33.23 | 33.74 | 2,333,092 | -0.33(-0.97%) |
Mar 03, 2011 | 33.41 | 34.26 | 33.41 | 34.07 | 3,838,435 | +0.97(+2.94%) |
Mar 02, 2011 | 32.00 | 33.23 | 31.99 | 33.10 | 3,529,547 | +1.19(+3.72%) |
Mar 01, 2011 | 32.94 | 33.18 | 31.83 | 31.91 | 4,195,126 | -0.80(-2.44%) |
Feb 28, 2011 | 32.14 | 32.74 | 31.92 | 32.71 | 3,529,775 | +0.72(+2.26%) |
Feb 25, 2011 | 31.69 | 32.10 | 31.62 | 31.99 | 2,577,462 | +0.48(+1.52%) |
Feb 24, 2011 | 31.59 | 31.88 | 30.96 | 31.51 | 3,186,193 | +0.13(+0.41%) |
Feb 23, 2011 | 31.69 | 31.94 | 30.64 | 31.38 | 4,676,241 | -0.32(-0.99%) |
Feb 22, 2011 | 32.83 | 33.13 | 31.62 | 31.69 | 3,740,839 | -1.72(-5.14%) |
Feb 18, 2011 | 33.88 | 33.97 | 33.25 | 33.41 | 3,282,261 | -0.30(-0.89%) |
Feb 17, 2011 | 32.84 | 34.08 | 32.68 | 33.71 | 5,007,896 | +0.86(+2.62%) |
Feb 16, 2011 | 32.29 | 32.90 | 32.26 | 32.85 | 2,151,644 | +0.75(+2.35%) |
Feb 15, 2011 | 32.68 | 32.73 | 32.03 | 32.10 | 2,498,336 | -0.71(-2.16%) |
Feb 14, 2011 | 32.72 | 32.89 | 32.63 | 32.80 | 1,672,961 | +0.13(+0.39%) |
Feb 11, 2011 | 32.12 | 32.93 | 32.12 | 32.68 | 1,539,689 | +0.34(+1.05%) |
Feb 10, 2011 | 31.99 | 32.51 | 31.89 | 32.34 | 1,814,603 | +0.19(+0.59%) |
Feb 09, 2011 | 32.62 | 32.52 | 32.06 | 32.15 | 1,834,762 | -0.47(-1.44%) |
Feb 08, 2011 | 32.37 | 32.72 | 32.07 | 32.62 | 2,837,036 | +0.30(+0.93%) |
Feb 07, 2011 | 32.22 | 32.53 | 32.11 | 32.32 | 2,718,550 | +0.20(+0.63%) |
Feb 04, 2011 | 32.03 | 32.22 | 31.80 | 32.11 | 2,001,351 | +0.17(+0.54%) |
Feb 03, 2011 | 32.02 | 32.20 | 31.61 | 31.94 | 2,499,587 | -0.13(-0.41%) |
Feb 02, 2011 | 32.09 | 32.36 | 31.92 | 32.08 | 2,721,554 | +0.05(+0.14%) |
Feb 01, 2011 | 32.24 | 32.50 | 31.30 | 32.03 | 8,249,409 | -0.49(-1.50%) |
Jan 31, 2011 | 32.38 | 32.68 | 32.18 | 32.52 | 2,795,862 | +0.35(+1.10%) |
Jan 28, 2011 | 32.61 | 32.86 | 31.90 | 32.16 | 2,679,179 | -0.36(-1.10%) |
Jan 27, 2011 | 32.81 | 32.87 | 32.22 | 32.52 | 1,885,739 | -0.36(-1.09%) |
Jan 26, 2011 | 31.80 | 32.92 | 31.80 | 32.88 | 3,624,730 | +1.25(+3.94%) |
Jan 25, 2011 | 32.01 | 32.06 | 31.21 | 31.63 | 3,909,888 | -0.53(-1.65%) |
Jan 24, 2011 | 31.67 | 32.23 | 31.67 | 32.16 | 2,232,608 | +0.45(+1.41%) |
Jan 21, 2011 | 32.04 | 32.27 | 31.66 | 31.72 | 1,958,599 | -0.00(-0.01%) |
Jan 20, 2011 | 32.17 | 32.28 | 31.52 | 31.72 | 2,195,025 | -0.54(-1.68%) |
Jan 19, 2011 | 32.75 | 32.93 | 32.10 | 32.26 | 2,071,593 | -0.71(-2.15%) |
Jan 18, 2011 | 32.54 | 33.06 | 32.49 | 32.97 | 1,762,416 | +0.49(+1.50%) |
Jan 14, 2011 | 32.31 | 32.55 | 31.97 | 32.48 | 2,383,854 | +0.17(+0.52%) |
Jan 13, 2011 | 32.69 | 32.73 | 32.25 | 32.31 | 3,372,132 | -0.22(-0.67%) |
Jan 12, 2011 | 31.74 | 32.69 | 31.59 | 32.53 | 6,081,393 | +1.52(+4.90%) |
Jan 11, 2011 | 31.00 | 31.13 | 30.68 | 31.01 | 2,971,113 | +0.10(+0.33%) |
Jan 10, 2011 | 30.46 | 30.99 | 30.17 | 30.91 | 2,078,598 | +0.36(+1.19%) |
Jan 07, 2011 | 30.57 | 30.73 | 30.16 | 30.55 | 2,260,254 | -0.11(-0.37%) |
Jan 06, 2011 | 30.63 | 30.77 | 30.43 | 30.66 | 1,995,846 | +0.02(+0.08%) |
Jan 05, 2011 | 30.31 | 30.70 | 29.89 | 30.64 | 4,178,874 | +0.22(+0.74%) |
Jan 04, 2011 | 29.96 | 30.72 | 29.76 | 30.41 | 8,349,598 | +0.53(+1.76%) |
Jan 03, 2011 | 29.72 | 30.10 | 29.69 | 29.89 | 2,230,904 | +0.44(+1.51%) |
Dec 31, 2010 | 29.37 | 29.61 | 29.29 | 29.44 | 1,193,819 | +0.05(+0.15%) |
Dec 30, 2010 | 29.38 | 29.48 | 29.28 | 29.40 | 879,147 | -0.01(-0.05%) |
Dec 29, 2010 | 29.24 | 29.51 | 29.23 | 29.41 | 1,474,722 | +0.26(+0.89%) |
Dec 28, 2010 | 28.99 | 29.18 | 28.93 | 29.15 | 1,050,857 | +0.16(+0.56%) |
Dec 27, 2010 | 28.77 | 29.07 | 28.68 | 28.99 | 1,195,886 | +0.14(+0.47%) |
Dec 23, 2010 | 28.67 | 29.05 | 28.63 | 28.85 | 1,165,388 | +0.11(+0.37%) |
Dec 22, 2010 | 28.73 | 28.89 | 28.56 | 28.75 | 1,147,408 | +0.07(+0.24%) |
Dec 21, 2010 | 28.41 | 28.84 | 28.40 | 28.68 | 1,729,544 | +0.39(+1.39%) |
Dec 20, 2010 | 28.08 | 28.34 | 27.93 | 28.29 | 2,189,005 | +0.19(+0.66%) |
Dec 17, 2010 | 28.09 | 28.17 | 27.94 | 28.10 | 4,095,319 | -0.05(-0.19%) |
Dec 16, 2010 | 28.15 | 28.33 | 27.92 | 28.15 | 1,464,761 | +0.04(+0.12%) |
Dec 15, 2010 | 28.45 | 28.45 | 28.08 | 28.12 | 2,296,444 | -0.40(-1.41%) |
Dec 14, 2010 | 28.51 | 28.74 | 28.36 | 28.52 | 1,304,494 | +0.14(+0.48%) |
Dec 13, 2010 | 28.50 | 28.67 | 28.38 | 28.39 | 1,936,610 | -0.04(-0.14%) |
Dec 10, 2010 | 28.61 | 28.72 | 28.35 | 28.42 | 2,612,867 | -0.08(-0.30%) |
Dec 09, 2010 | 28.75 | 28.84 | 28.40 | 28.51 | 2,038,901 | -0.08(-0.28%) |
Dec 08, 2010 | 28.78 | 28.87 | 28.40 | 28.59 | 1,826,828 | -0.13(-0.44%) |
Dec 07, 2010 | 28.77 | 28.91 | 28.48 | 28.71 | 2,789,205 | +0.11(+0.39%) |
Dec 06, 2010 | 28.42 | 28.70 | 28.34 | 28.60 | 2,336,878 | +0.03(+0.11%) |
Dec 03, 2010 | 28.02 | 28.67 | 28.02 | 28.57 | 2,740,904 | +0.38(+1.35%) |
Dec 02, 2010 | 28.31 | 28.53 | 28.10 | 28.19 | 2,931,361 | -0.08(-0.30%) |
Dec 01, 2010 | 27.64 | 28.30 | 27.64 | 28.28 | 3,669,240 | +1.18(+4.37%) |
Nov 30, 2010 | 27.32 | 27.38 | 26.94 | 27.09 | 3,926,753 | -0.51(-1.84%) |
Nov 29, 2010 | 27.44 | 27.65 | 27.03 | 27.60 | 3,120,195 | -0.08(-0.30%) |
Nov 26, 2010 | 27.37 | 27.78 | 27.32 | 27.68 | 1,178,297 | +0.01(+0.04%) |
Nov 24, 2010 | 27.29 | 27.67 | 27.67 | 27.67 | 2,092,661 | +0.60(+2.21%) |
Nov 23, 2010 | 27.22 | 27.27 | 26.89 | 27.07 | 2,429,441 | -0.57(-2.05%) |
Nov 22, 2010 | 27.48 | 27.77 | 27.15 | 27.64 | 2,663,273 | +0.10(+0.37%) |
Nov 19, 2010 | 27.21 | 27.56 | 27.04 | 27.54 | 3,029,321 | +0.05(+0.18%) |
Nov 18, 2010 | 27.22 | 27.53 | 27.17 | 27.49 | 3,140,642 | +0.66(+2.45%) |
Nov 17, 2010 | 26.69 | 27.04 | 26.46 | 26.83 | 2,155,434 | +0.23(+0.88%) |
Nov 16, 2010 | 26.77 | 26.79 | 26.30 | 26.60 | 2,992,744 | -0.36(-1.34%) |
Nov 15, 2010 | 27.03 | 27.16 | 26.74 | 26.96 | 2,743,966 | +0.02(+0.06%) |
Nov 12, 2010 | 27.32 | 27.39 | 26.74 | 26.95 | 3,134,171 | -0.67(-2.41%) |
Nov 11, 2010 | 27.03 | 27.81 | 26.99 | 27.61 | 2,364,844 | +0.31(+1.15%) |
Nov 10, 2010 | 27.44 | 27.61 | 27.05 | 27.30 | 1,989,373 | -0.14(-0.50%) |
Nov 09, 2010 | 27.88 | 28.09 | 27.23 | 27.43 | 2,440,005 | -0.02(-0.09%) |
Nov 08, 2010 | 27.56 | 27.85 | 27.43 | 27.46 | 1,792,928 | -0.30(-1.08%) |
Nov 05, 2010 | 28.14 | 28.17 | 27.58 | 27.76 | 3,633,893 | -0.34(-1.21%) |
Nov 04, 2010 | 27.98 | 28.11 | 27.57 | 28.10 | 3,606,697 | +0.40(+1.43%) |
Nov 03, 2010 | 27.76 | 27.83 | 27.20 | 27.70 | 1,652,530 | -0.04(-0.15%) |
Nov 02, 2010 | 27.77 | 28.11 | 27.64 | 27.74 | 2,923,256 | +0.18(+0.64%) |
Nov 01, 2010 | 27.62 | 27.95 | 27.44 | 27.56 | 2,406,729 | +0.21(+0.76%) |
Oct 29, 2010 | 27.29 | 27.62 | 27.10 | 27.36 | 4,069,058 | -0.17(-0.61%) |
Oct 28, 2010 | 28.21 | 28.33 | 27.46 | 27.52 | 3,279,320 | -0.44(-1.56%) |
Oct 27, 2010 | 28.07 | 28.36 | 27.78 | 27.96 | 3,006,703 | -0.80(-2.77%) |
Oct 25, 2010 | 28.26 | 29.04 | 28.20 | 28.76 | 6,226,908 | +1.39(+5.08%) |
Oct 22, 2010 | 27.64 | 27.75 | 27.28 | 27.37 | 1,895,420 | -0.27(-0.97%) |
Oct 21, 2010 | 27.57 | 27.93 | 27.37 | 27.63 | 1,775,431 | +0.10(+0.38%) |
Oct 20, 2010 | 26.90 | 27.77 | 26.87 | 27.53 | 2,551,444 | +0.66(+2.46%) |
Oct 19, 2010 | 27.05 | 27.34 | 26.68 | 26.87 | 2,551,168 | -0.59(-2.16%) |
Oct 18, 2010 | 27.31 | 27.58 | 27.21 | 27.46 | 1,643,195 | +0.13(+0.47%) |
Oct 15, 2010 | 27.38 | 27.52 | 26.99 | 27.33 | 1,932,531 | +0.15(+0.55%) |
Oct 14, 2010 | 27.38 | 27.45 | 27.01 | 27.18 | 1,954,750 | -0.21(-0.76%) |
Oct 13, 2010 | 27.40 | 27.59 | 27.21 | 27.39 | 2,050,613 | +0.28(+1.03%) |
Oct 12, 2010 | 27.28 | 27.28 | 26.90 | 27.11 | 3,069,203 | -0.17(-0.63%) |
Oct 11, 2010 | 27.13 | 27.39 | 27.05 | 27.28 | 2,409,825 | +0.16(+0.58%) |
Oct 08, 2010 | 27.13 | 27.20 | 26.72 | 27.13 | 2,531,979 | +0.39(+1.47%) |
Oct 07, 2010 | 26.57 | 26.81 | 26.36 | 26.73 | 3,660,156 | +0.26(+1.00%) |
Oct 06, 2010 | 26.51 | 26.60 | 26.38 | 26.47 | 2,078,886 | -0.05(-0.20%) |
Oct 05, 2010 | 26.06 | 26.57 | 25.96 | 26.52 | 3,035,398 | +0.73(+2.82%) |
Oct 04, 2010 | 25.93 | 26.04 | 25.64 | 25.79 | 2,613,396 | -0.17(-0.66%) |
Oct 01, 2010 | 25.96 | 26.08 | 25.75 | 25.96 | 2,244,680 | +0.20(+0.77%) |
Sep 30, 2010 | 25.77 | 26.06 | 25.48 | 25.76 | 40,402 | +0.16(+0.63%) |
Sep 29, 2010 | 25.46 | 25.89 | 25.37 | 25.60 | 4,302,856 | +0.02(+0.08%) |
Sep 28, 2010 | 25.28 | 25.64 | 24.96 | 25.58 | 2,181,163 | +0.35(+1.39%) |
Sep 27, 2010 | 25.40 | 25.42 | 24.98 | 25.23 | 2,097,587 | -0.10(-0.38%) |
Sep 24, 2010 | 25.24 | 25.33 | 24.98 | 25.33 | 2,200,650 | +0.58(+2.36%) |
Sep 23, 2010 | 24.67 | 24.97 | 24.35 | 24.74 | 2,484,724 | -0.10(-0.39%) |
Sep 22, 2010 | 24.72 | 25.01 | 24.64 | 24.84 | 2,077,258 | +0.06(+0.25%) |
Sep 21, 2010 | 24.94 | 25.03 | 24.66 | 24.78 | 2,167,500 | -0.07(-0.27%) |
Sep 20, 2010 | 24.50 | 24.94 | 24.42 | 24.84 | 3,362,451 | +0.45(+1.83%) |
Sep 17, 2010 | 24.40 | 24.47 | 24.04 | 24.40 | 3,873,294 | +1.09(+4.69%) |
Sep 15, 2010 | 23.24 | 23.39 | 23.03 | 23.30 | 120,873 | -0.05(-0.21%) |
Sep 14, 2010 | 23.36 | 23.43 | 23.07 | 23.35 | 3,114,011 | -0.15(-0.64%) |
Sep 13, 2010 | 22.96 | 23.56 | 22.96 | 23.50 | 2,988,881 | +0.82(+3.61%) |
Sep 10, 2010 | 22.84 | 22.94 | 22.63 | 22.68 | 2,019,286 | -0.13(-0.56%) |
Sep 09, 2010 | 22.95 | 22.96 | 22.55 | 22.81 | 3,485,203 | +0.31(+1.39%) |
Sep 08, 2010 | 22.36 | 22.68 | 22.36 | 22.50 | 2,126,093 | +0.16(+0.70%) |
Sep 07, 2010 | 22.75 | 22.75 | 22.29 | 22.34 | 2,121,660 | -0.45(-1.99%) |
Sep 03, 2010 | 22.34 | 22.92 | 22.34 | 22.80 | 3,321,178 | +0.61(+2.76%) |
Sep 02, 2010 | 22.31 | 22.36 | 22.10 | 22.18 | 829 | -0.03(-0.16%) |