Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 16.96 | 16.97 | 16.63 | 16.68 | 2,096,447 | -0.28(-1.63%) |
Dec 29, 2011 | 16.69 | 17.04 | 16.53 | 16.96 | 1,555,065 | +0.28(+1.66%) |
Dec 28, 2011 | 17.24 | 17.29 | 16.62 | 16.68 | 1,891,186 | -0.66(-3.81%) |
Dec 27, 2011 | 17.37 | 17.69 | 17.29 | 17.34 | 1,954,882 | +0.05(+0.27%) |
Dec 23, 2011 | 16.96 | 17.38 | 16.90 | 17.29 | 1,889,905 | +0.88(+5.33%) |
Dec 21, 2011 | 16.71 | 16.72 | 16.29 | 16.42 | 5,303,209 | -0.18(-1.06%) |
Dec 20, 2011 | 16.77 | 16.90 | 15.91 | 16.59 | 9,465,448 | +0.07(+0.45%) |
Dec 19, 2011 | 17.70 | 17.77 | 16.45 | 16.52 | 4,695,846 | -0.89(-5.12%) |
Dec 16, 2011 | 17.28 | 17.60 | 17.19 | 17.41 | 2,136,906 | +0.32(+1.84%) |
Dec 15, 2011 | 17.14 | 17.19 | 16.83 | 17.09 | 2,801,718 | +0.38(+2.25%) |
Dec 14, 2011 | 17.46 | 17.46 | 16.68 | 16.72 | 3,882,383 | -0.83(-4.74%) |
Dec 13, 2011 | 18.02 | 18.23 | 17.47 | 17.55 | 2,886,912 | -0.37(-2.06%) |
Dec 12, 2011 | 17.90 | 18.02 | 17.64 | 17.92 | 2,114,048 | -0.21(-1.18%) |
Dec 09, 2011 | 17.88 | 18.34 | 17.79 | 18.13 | 2,784,368 | +0.54(+3.09%) |
Dec 08, 2011 | 18.16 | 18.23 | 17.43 | 17.59 | 4,672,069 | -0.81(-4.41%) |
Dec 07, 2011 | 18.39 | 18.50 | 18.13 | 18.40 | 3,698,888 | -0.16(-0.87%) |
Dec 06, 2011 | 18.98 | 18.99 | 18.46 | 18.56 | 3,703,188 | -0.36(-1.88%) |
Dec 05, 2011 | 18.99 | 19.33 | 18.73 | 18.92 | 4,339,141 | +0.50(+2.73%) |
Dec 02, 2011 | 18.64 | 18.80 | 18.37 | 18.42 | 3,228,190 | +0.17(+0.92%) |
Dec 01, 2011 | 18.44 | 18.72 | 18.19 | 18.25 | 3,728,582 | -0.34(-1.80%) |
Nov 30, 2011 | 17.80 | 18.62 | 17.79 | 18.58 | 6,120,061 | +1.78(+10.62%) |
Nov 29, 2011 | 16.69 | 16.93 | 16.54 | 16.80 | 2,845,307 | +0.11(+0.64%) |
Nov 28, 2011 | 16.49 | 16.96 | 16.42 | 16.69 | 4,455,663 | +1.14(+7.33%) |
Nov 25, 2011 | 15.46 | 15.91 | 15.39 | 15.55 | 3,452,679 | -0.32(-1.99%) |
Nov 23, 2011 | 16.71 | 16.71 | 15.85 | 15.87 | 6,672,037 | -1.40(-8.12%) |
Nov 22, 2011 | 17.17 | 17.51 | 16.89 | 17.27 | 4,024,897 | -0.15(-0.85%) |
Nov 21, 2011 | 17.05 | 17.53 | 16.95 | 17.42 | 3,327,343 | -0.07(-0.42%) |
Nov 18, 2011 | 17.48 | 17.73 | 17.32 | 17.49 | 2,403,077 | +0.36(+2.11%) |
Nov 17, 2011 | 17.44 | 17.82 | 17.02 | 17.13 | 4,681,801 | -0.36(-2.03%) |
Nov 16, 2011 | 17.49 | 17.69 | 17.24 | 17.48 | 6,045,968 | -0.34(-1.92%) |
Nov 15, 2011 | 17.94 | 18.13 | 17.46 | 17.83 | 4,170,664 | -0.33(-1.81%) |
Nov 14, 2011 | 18.37 | 18.48 | 17.99 | 18.15 | 2,426,241 | -0.22(-1.20%) |
Nov 11, 2011 | 18.26 | 18.70 | 18.24 | 18.38 | 3,315,105 | +0.34(+1.86%) |
Nov 10, 2011 | 18.16 | 18.21 | 17.63 | 18.04 | 3,331,760 | +0.21(+1.17%) |
Nov 09, 2011 | 18.40 | 18.47 | 17.64 | 17.83 | 4,190,873 | -1.54(-7.96%) |
Nov 08, 2011 | 19.39 | 19.59 | 18.90 | 19.37 | 4,471,358 | -0.13(-0.69%) |
Nov 07, 2011 | 19.45 | 19.72 | 19.31 | 19.51 | 4,191,826 | +0.19(+0.97%) |
Nov 04, 2011 | 19.35 | 19.52 | 18.97 | 19.32 | 3,313,434 | -0.25(-1.27%) |
Nov 03, 2011 | 19.41 | 19.64 | 18.81 | 19.57 | 4,051,938 | +0.62(+3.29%) |
Nov 02, 2011 | 18.69 | 19.20 | 18.54 | 18.95 | 4,507,440 | +0.66(+3.59%) |
Nov 01, 2011 | 18.68 | 18.83 | 18.01 | 18.29 | 6,673,249 | -1.64(-8.24%) |
Oct 31, 2011 | 19.92 | 20.35 | 19.82 | 19.93 | 5,004,012 | -0.46(-2.24%) |
Oct 28, 2011 | 19.97 | 20.78 | 19.92 | 20.39 | 4,272,677 | -0.08(-0.39%) |
Oct 27, 2011 | 20.07 | 20.78 | 19.05 | 20.47 | 8,552,347 | +1.08(+5.57%) |
Oct 26, 2011 | 19.66 | 19.79 | 18.95 | 19.39 | 5,565,188 | +0.65(+3.47%) |
Oct 25, 2011 | 19.60 | 19.62 | 18.68 | 18.74 | 5,132,336 | -0.98(-4.97%) |
Oct 24, 2011 | 18.61 | 19.75 | 18.56 | 19.72 | 8,546,135 | +1.31(+7.10%) |
Oct 21, 2011 | 18.30 | 18.72 | 18.07 | 18.41 | 4,958,977 | +0.64(+3.58%) |
Oct 20, 2011 | 17.65 | 18.05 | 17.26 | 17.77 | 4,034,798 | +0.48(+2.75%) |
Oct 19, 2011 | 17.70 | 17.86 | 17.23 | 17.30 | 3,524,698 | -0.58(-3.26%) |
Oct 18, 2011 | 17.25 | 18.13 | 16.97 | 17.88 | 4,039,018 | +0.87(+5.13%) |
Oct 17, 2011 | 17.45 | 17.45 | 16.95 | 17.01 | 4,380,768 | -0.78(-4.41%) |
Oct 14, 2011 | 17.44 | 17.83 | 17.05 | 17.79 | 4,707,879 | +0.87(+5.15%) |
Oct 13, 2011 | 16.84 | 17.20 | 16.47 | 16.92 | 4,203,598 | +0.07(+0.44%) |
Oct 12, 2011 | 16.18 | 17.13 | 16.12 | 16.85 | 5,426,802 | +1.05(+6.62%) |
Oct 11, 2011 | 15.28 | 15.90 | 15.15 | 15.80 | 4,846,171 | +0.25(+1.60%) |
Oct 10, 2011 | 15.15 | 15.65 | 15.11 | 15.55 | 2,660,067 | +0.91(+6.23%) |
Oct 07, 2011 | 14.94 | 15.00 | 14.29 | 14.64 | 3,297,451 | -0.15(-1.04%) |
Oct 06, 2011 | 14.48 | 14.84 | 14.43 | 14.79 | 5,150,987 | +0.50(+3.47%) |
Oct 05, 2011 | 14.24 | 14.50 | 13.93 | 14.30 | 7,530,210 | +0.16(+1.14%) |
Oct 04, 2011 | 13.05 | 14.16 | 12.54 | 14.14 | 9,074,940 | +0.72(+5.35%) |
Oct 03, 2011 | 14.25 | 14.43 | 13.41 | 13.42 | 7,240,414 | -1.09(-7.53%) |
Sep 30, 2011 | 14.57 | 14.84 | 14.42 | 14.51 | 6,259,700 | -0.51(-3.39%) |
Sep 29, 2011 | 15.42 | 15.70 | 14.72 | 15.02 | 5,662,065 | +0.21(+1.40%) |
Sep 28, 2011 | 15.61 | 15.67 | 14.76 | 14.81 | 3,605,818 | -0.61(-3.96%) |
Sep 27, 2011 | 15.28 | 15.91 | 15.25 | 15.42 | 4,686,307 | +0.68(+4.59%) |
Sep 26, 2011 | 15.17 | 15.20 | 14.42 | 14.75 | 6,423,134 | -0.26(-1.74%) |
Sep 23, 2011 | 14.91 | 15.33 | 14.85 | 15.01 | 4,464,359 | -0.11(-0.71%) |
Sep 22, 2011 | 15.73 | 15.77 | 14.79 | 15.12 | 5,033,381 | -1.23(-7.51%) |
Sep 21, 2011 | 17.00 | 17.18 | 16.32 | 16.34 | 5,461,922 | -0.64(-3.75%) |
Sep 20, 2011 | 16.68 | 17.60 | 16.37 | 16.98 | 8,056,194 | +0.70(+4.33%) |
Sep 19, 2011 | 16.32 | 16.47 | 15.98 | 16.28 | 3,884,087 | -0.64(-3.77%) |
Sep 16, 2011 | 16.77 | 17.03 | 16.48 | 16.91 | 3,311,542 | +0.05(+0.32%) |
Sep 15, 2011 | 16.61 | 16.91 | 16.26 | 16.86 | 4,929,544 | +0.56(+3.46%) |
Sep 14, 2011 | 16.25 | 16.52 | 15.76 | 16.30 | 4,219,807 | +0.20(+1.25%) |
Sep 13, 2011 | 15.55 | 16.20 | 15.49 | 16.10 | 5,356,842 | +0.46(+2.96%) |
Sep 12, 2011 | 15.32 | 15.79 | 15.24 | 15.63 | 4,905,293 | -0.23(-1.48%) |
Sep 09, 2011 | 16.03 | 16.42 | 15.77 | 15.87 | 4,230,213 | -0.64(-3.90%) |
Sep 08, 2011 | 16.59 | 16.96 | 16.42 | 16.51 | 3,134,607 | -0.34(-2.03%) |
Sep 07, 2011 | 16.44 | 17.01 | 16.34 | 16.85 | 3,525,724 | +0.89(+5.59%) |
Sep 06, 2011 | 15.46 | 16.08 | 15.36 | 15.96 | 3,564,285 | -0.15(-0.92%) |
Sep 02, 2011 | 16.27 | 16.34 | 15.93 | 16.11 | 4,479,689 | -0.87(-5.10%) |
Sep 01, 2011 | 17.34 | 17.76 | 16.93 | 16.97 | 4,293,821 | -0.44(-2.50%) |
Aug 31, 2011 | 17.64 | 17.81 | 17.18 | 17.41 | 4,424,570 | +0.08(+0.46%) |
Aug 30, 2011 | 17.52 | 17.70 | 16.97 | 17.33 | 5,882,653 | +0.03(+0.15%) |
Aug 29, 2011 | 16.47 | 17.34 | 16.43 | 17.30 | 5,487,270 | +1.47(+9.28%) |
Aug 26, 2011 | 15.13 | 16.34 | 15.06 | 15.83 | 5,661,437 | +0.64(+4.24%) |
Aug 25, 2011 | 15.83 | 16.13 | 15.00 | 15.19 | 4,856,483 | -0.82(-5.11%) |
Aug 24, 2011 | 15.55 | 16.05 | 15.40 | 16.01 | 4,506,229 | +0.41(+2.62%) |
Aug 23, 2011 | 15.14 | 15.64 | 14.94 | 15.60 | 4,091,957 | +0.52(+3.42%) |
Aug 22, 2011 | 15.74 | 15.80 | 15.04 | 15.08 | 3,770,859 | +0.09(+0.58%) |
Aug 19, 2011 | 15.19 | 15.93 | 14.96 | 15.00 | 4,816,959 | -0.62(-3.99%) |
Aug 18, 2011 | 16.12 | 16.14 | 15.44 | 15.62 | 5,534,383 | -1.27(-7.51%) |
Aug 17, 2011 | 17.26 | 17.27 | 16.58 | 16.89 | 5,454,792 | -0.05(-0.28%) |
Aug 16, 2011 | 17.67 | 17.67 | 16.77 | 16.93 | 5,605,105 | -0.90(-5.04%) |
Aug 15, 2011 | 17.52 | 17.85 | 17.42 | 17.83 | 3,028,617 | +0.64(+3.75%) |
Aug 12, 2011 | 17.48 | 17.60 | 16.90 | 17.19 | 4,205,344 | +0.17(+1.03%) |
Aug 11, 2011 | 16.14 | 17.33 | 15.81 | 17.01 | 7,862,821 | +1.09(+6.82%) |
Aug 10, 2011 | 16.69 | 16.74 | 15.88 | 15.93 | 10,749,578 | -1.25(-7.30%) |
Aug 09, 2011 | 16.67 | 17.19 | 16.07 | 17.18 | 9,095,114 | +1.15(+7.17%) |
Aug 08, 2011 | 16.67 | 16.98 | 15.64 | 16.03 | 9,679,415 | -2.00(-11.11%) |
Aug 05, 2011 | 19.02 | 19.20 | 17.27 | 18.04 | 10,945,638 | -0.02(-0.11%) |
Aug 04, 2011 | 18.64 | 18.68 | 17.50 | 18.06 | 11,350,898 | -1.24(-6.44%) |
Aug 03, 2011 | 19.41 | 19.59 | 18.30 | 19.30 | 15,876,555 | +0.04(+0.21%) |
Aug 02, 2011 | 19.93 | 20.19 | 19.25 | 19.26 | 4,128,228 | -0.96(-4.73%) |
Aug 01, 2011 | 21.00 | 21.11 | 19.75 | 20.21 | 5,281,819 | -0.24(-1.18%) |
Jul 29, 2011 | 20.82 | 20.99 | 20.40 | 20.46 | 6,492,813 | -0.43(-2.05%) |
Jul 28, 2011 | 22.25 | 22.47 | 20.67 | 20.88 | 16,824,834 | -3.01(-12.58%) |
Jul 27, 2011 | 24.14 | 24.24 | 23.63 | 23.89 | 4,043,015 | -0.53(-2.19%) |
Jul 26, 2011 | 24.61 | 24.87 | 24.41 | 24.42 | 2,778,244 | +0.05(+0.19%) |
Jul 25, 2011 | 24.18 | 24.50 | 24.00 | 24.38 | 2,602,006 | +0.00(+0.00%) |
Jul 22, 2011 | 24.27 | 24.56 | 24.10 | 24.38 | 2,226,907 | +0.31(+1.28%) |
Jul 21, 2011 | 24.18 | 24.53 | 24.00 | 24.07 | 3,355,478 | +0.17(+0.70%) |
Jul 20, 2011 | 24.13 | 24.17 | 23.67 | 23.90 | 2,113,801 | +0.09(+0.36%) |
Jul 19, 2011 | 23.26 | 23.94 | 23.23 | 23.82 | 3,388,110 | +0.82(+3.57%) |
Jul 18, 2011 | 23.15 | 23.20 | 22.55 | 22.99 | 2,771,430 | -0.37(-1.57%) |
Jul 15, 2011 | 23.27 | 23.38 | 22.93 | 23.36 | 3,013,398 | +0.35(+1.54%) |
Jul 14, 2011 | 24.01 | 24.01 | 22.87 | 23.01 | 4,551,877 | -1.02(-4.23%) |
Jul 13, 2011 | 23.55 | 24.32 | 23.49 | 24.02 | 3,002,409 | +0.71(+3.07%) |
Jul 12, 2011 | 23.48 | 23.90 | 23.29 | 23.31 | 4,058,534 | -0.65(-2.73%) |
Jul 11, 2011 | 24.52 | 24.62 | 23.85 | 23.96 | 3,714,599 | -1.31(-5.18%) |
Jul 08, 2011 | 25.25 | 25.28 | 24.88 | 25.27 | 4,022,473 | -0.43(-1.69%) |
Jul 07, 2011 | 25.79 | 25.94 | 25.52 | 25.71 | 2,804,276 | +0.40(+1.58%) |
Jul 06, 2011 | 25.84 | 25.90 | 25.16 | 25.30 | 3,614,111 | -0.85(-3.24%) |
Jul 05, 2011 | 26.29 | 26.34 | 25.81 | 26.15 | 3,208,230 | -0.13(-0.51%) |
Jul 01, 2011 | 25.30 | 26.33 | 25.14 | 26.29 | 2,820,884 | +1.14(+4.54%) |
Jun 30, 2011 | 25.13 | 25.35 | 24.88 | 25.14 | 2,642,572 | +0.11(+0.43%) |
Jun 29, 2011 | 25.42 | 25.47 | 24.79 | 25.04 | 3,046,278 | -0.07(-0.29%) |
Jun 28, 2011 | 24.88 | 25.18 | 24.79 | 25.11 | 2,752,038 | +0.55(+2.23%) |
Jun 27, 2011 | 24.26 | 24.69 | 24.20 | 24.56 | 1,831,393 | +0.37(+1.55%) |
Jun 24, 2011 | 24.68 | 24.75 | 24.03 | 24.19 | 3,294,991 | -0.44(-1.79%) |
Jun 23, 2011 | 24.27 | 24.84 | 24.08 | 24.63 | 6,392,356 | +0.35(+1.43%) |
Jun 22, 2011 | 24.97 | 25.05 | 24.22 | 24.28 | 3,549,840 | -0.87(-3.45%) |
Jun 21, 2011 | 24.18 | 25.28 | 24.12 | 25.15 | 7,974,886 | +1.38(+5.79%) |
Jun 20, 2011 | 23.55 | 23.85 | 23.51 | 23.78 | 6,401,545 | +0.66(+2.86%) |
Jun 17, 2011 | 22.86 | 23.53 | 22.84 | 23.11 | 5,309,585 | +0.60(+2.67%) |
Jun 16, 2011 | 22.45 | 23.02 | 22.16 | 22.51 | 4,839,124 | -0.07(-0.30%) |
Jun 15, 2011 | 22.21 | 22.67 | 22.09 | 22.58 | 4,708,925 | -0.27(-1.17%) |
Jun 14, 2011 | 22.53 | 23.17 | 22.43 | 22.85 | 3,186,620 | +0.64(+2.89%) |
Jun 13, 2011 | 21.96 | 22.49 | 21.83 | 22.21 | 5,679,455 | +0.03(+0.15%) |
Jun 10, 2011 | 22.89 | 22.90 | 21.92 | 22.17 | 6,498,846 | -0.67(-2.95%) |
Jun 09, 2011 | 22.74 | 23.03 | 22.35 | 22.85 | 7,409,072 | +0.31(+1.36%) |
Jun 08, 2011 | 23.64 | 23.68 | 22.33 | 22.54 | 11,403,797 | -1.43(-5.96%) |
Jun 07, 2011 | 24.71 | 24.82 | 23.92 | 23.97 | 6,332,973 | -0.45(-1.83%) |
Jun 06, 2011 | 24.54 | 25.09 | 24.32 | 24.42 | 3,326,834 | -0.27(-1.11%) |
Jun 03, 2011 | 24.56 | 25.17 | 24.22 | 24.69 | 3,946,913 | -0.54(-2.14%) |
May 24, 2011 | 25.89 | 25.92 | 25.11 | 25.23 | 4,257,995 | -0.71(-2.73%) |
May 23, 2011 | 26.34 | 26.34 | 25.80 | 25.94 | 4,058,172 | -0.79(-2.95%) |
May 20, 2011 | 26.73 | 27.00 | 26.45 | 26.73 | 3,150,022 | -0.03(-0.10%) |
May 19, 2011 | 27.20 | 27.37 | 26.70 | 26.75 | 3,872,348 | -0.34(-1.26%) |
May 18, 2011 | 26.77 | 27.18 | 26.47 | 27.10 | 2,304,186 | +0.25(+0.92%) |
May 17, 2011 | 26.67 | 26.91 | 26.39 | 26.85 | 2,394,410 | -0.01(-0.02%) |
May 16, 2011 | 27.30 | 27.67 | 26.77 | 26.85 | 3,500,519 | -0.67(-2.45%) |
May 13, 2011 | 27.21 | 27.56 | 27.12 | 27.53 | 4,491,266 | +0.13(+0.49%) |
May 12, 2011 | 27.00 | 27.70 | 26.80 | 27.40 | 3,441,678 | +0.47(+1.74%) |
May 11, 2011 | 27.04 | 27.30 | 26.59 | 26.93 | 3,871,382 | -0.04(-0.15%) |
May 10, 2011 | 26.93 | 27.20 | 26.91 | 26.97 | 3,137,411 | +0.34(+1.28%) |
May 09, 2011 | 27.04 | 27.14 | 26.59 | 26.63 | 3,113,496 | -0.55(-2.04%) |
May 06, 2011 | 27.91 | 28.12 | 27.06 | 27.18 | 5,307,428 | -0.85(-3.03%) |
May 05, 2011 | 26.16 | 28.13 | 26.12 | 28.03 | 9,752,271 | +1.77(+6.74%) |
May 04, 2011 | 26.55 | 26.71 | 26.07 | 26.26 | 3,566,778 | -0.35(-1.33%) |
May 03, 2011 | 26.51 | 26.73 | 26.35 | 26.61 | 3,102,031 | +0.18(+0.68%) |
May 02, 2011 | 26.33 | 26.45 | 26.32 | 26.43 | 4,032,987 | -0.17(-0.63%) |
Apr 29, 2011 | 26.68 | 27.06 | 26.33 | 26.60 | 3,934,550 | +0.00(+0.00%) |
Apr 28, 2011 | 28.00 | 28.26 | 26.13 | 26.60 | 15,091,149 | +0.07(+0.28%) |
Apr 27, 2011 | 26.60 | 26.85 | 26.17 | 26.53 | 5,619,916 | +0.47(+1.79%) |
Apr 26, 2011 | 25.69 | 26.24 | 25.67 | 26.06 | 4,220,884 | +0.42(+1.64%) |
Apr 25, 2011 | 25.63 | 25.73 | 25.22 | 25.64 | 2,839,287 | -0.12(-0.47%) |
Apr 21, 2011 | 25.55 | 26.09 | 25.35 | 25.76 | 2,929,467 | +0.32(+1.26%) |
Apr 20, 2011 | 25.85 | 25.87 | 25.19 | 25.44 | 4,492,417 | +0.07(+0.26%) |
Apr 19, 2011 | 25.16 | 25.39 | 24.85 | 25.37 | 4,239,343 | +0.46(+1.85%) |
Apr 18, 2011 | 24.63 | 25.22 | 24.50 | 24.91 | 6,346,278 | -0.55(-2.15%) |
Apr 15, 2011 | 25.53 | 25.69 | 25.14 | 25.46 | 5,998,463 | +0.03(+0.13%) |
Apr 14, 2011 | 25.79 | 25.91 | 25.35 | 25.43 | 5,582,822 | -0.67(-2.59%) |
Apr 13, 2011 | 27.06 | 27.08 | 25.91 | 26.10 | 5,591,724 | -0.69(-2.59%) |
Apr 12, 2011 | 26.59 | 27.24 | 26.53 | 26.79 | 6,323,562 | +0.27(+1.03%) |
Apr 11, 2011 | 26.16 | 26.65 | 25.89 | 26.52 | 5,218,879 | +0.76(+2.96%) |
Apr 08, 2011 | 26.73 | 26.77 | 25.57 | 25.76 | 8,282,735 | -0.94(-3.50%) |
Apr 07, 2011 | 27.12 | 27.24 | 26.49 | 26.69 | 4,855,414 | -0.45(-1.65%) |
Apr 06, 2011 | 27.73 | 27.88 | 26.77 | 27.14 | 7,249,221 | +0.08(+0.30%) |
Apr 05, 2011 | 26.91 | 27.29 | 26.84 | 27.06 | 3,367,512 | -0.16(-0.59%) |
Apr 04, 2011 | 27.64 | 27.76 | 27.10 | 27.22 | 1,875,502 | -0.05(-0.20%) |
Apr 01, 2011 | 27.98 | 28.06 | 27.11 | 27.28 | 4,865,574 | -0.29(-1.04%) |
Mar 31, 2011 | 27.84 | 28.00 | 27.44 | 27.56 | 2,555,499 | -0.63(-2.25%) |
Mar 30, 2011 | 28.20 | 28.20 | 28.20 | 28.20 | 2,242,256 | +0.54(+1.96%) |
Mar 29, 2011 | 27.31 | 27.70 | 26.89 | 27.66 | 3,928,585 | +0.41(+1.50%) |
Mar 28, 2011 | 27.98 | 27.98 | 27.10 | 27.25 | 4,067,610 | -0.53(-1.92%) |
Mar 25, 2011 | 28.05 | 28.13 | 27.61 | 27.78 | 3,288,791 | -0.23(-0.83%) |
Mar 24, 2011 | 28.03 | 28.22 | 27.63 | 28.02 | 2,435,021 | +0.19(+0.70%) |
Mar 23, 2011 | 27.78 | 28.04 | 27.19 | 27.82 | 5,885,653 | -0.01(-0.02%) |
Mar 22, 2011 | 28.87 | 28.99 | 27.58 | 27.83 | 9,807,005 | -1.12(-3.85%) |
Mar 21, 2011 | 28.61 | 28.98 | 28.61 | 28.95 | 3,181,017 | +0.92(+3.29%) |
Mar 18, 2011 | 28.65 | 28.86 | 27.77 | 28.02 | 5,818,117 | +0.37(+1.33%) |
Mar 17, 2011 | 27.94 | 28.42 | 27.60 | 27.66 | 4,750,660 | +0.18(+0.67%) |
Mar 16, 2011 | 27.99 | 28.03 | 27.17 | 27.47 | 6,303,464 | -0.58(-2.06%) |
Mar 15, 2011 | 27.76 | 28.31 | 27.75 | 28.05 | 6,429,059 | -0.71(-2.46%) |
Mar 14, 2011 | 28.81 | 29.35 | 28.40 | 28.76 | 4,005,532 | -0.30(-1.03%) |
Mar 11, 2011 | 28.12 | 29.30 | 28.08 | 29.06 | 7,377,830 | +0.07(+0.25%) |
Mar 10, 2011 | 28.75 | 29.67 | 28.70 | 28.99 | 5,083,200 | -0.41(-1.39%) |
Mar 09, 2011 | 29.26 | 29.82 | 29.07 | 29.39 | 5,146,113 | -0.01(-0.02%) |
Mar 08, 2011 | 28.52 | 29.67 | 28.52 | 29.40 | 8,534,204 | +1.18(+4.19%) |
Mar 07, 2011 | 28.46 | 28.71 | 27.79 | 28.22 | 5,587,208 | -0.02(-0.07%) |
Mar 04, 2011 | 28.63 | 28.68 | 27.89 | 28.24 | 5,198,642 | -0.54(-1.88%) |
Mar 03, 2011 | 28.54 | 28.95 | 28.37 | 28.78 | 6,516,709 | +1.27(+4.61%) |
Mar 02, 2011 | 27.59 | 27.92 | 27.21 | 27.51 | 7,033,350 | +0.03(+0.12%) |
Mar 01, 2011 | 29.29 | 29.29 | 27.20 | 27.48 | 9,461,967 | -1.78(-6.07%) |
Feb 28, 2011 | 29.90 | 29.94 | 28.82 | 29.25 | 4,210,642 | -0.24(-0.82%) |
Feb 25, 2011 | 29.41 | 29.89 | 29.36 | 29.49 | 4,370,217 | +0.37(+1.28%) |
Feb 24, 2011 | 29.00 | 29.25 | 28.28 | 29.12 | 6,957,848 | +0.21(+0.74%) |
Feb 23, 2011 | 29.22 | 29.24 | 27.82 | 28.91 | 10,651,850 | -1.08(-3.61%) |
Feb 22, 2011 | 29.84 | 30.36 | 29.39 | 29.99 | 9,105,691 | -1.52(-4.81%) |
Feb 18, 2011 | 31.48 | 31.54 | 31.09 | 31.50 | 2,205,417 | -0.02(-0.06%) |
Feb 17, 2011 | 31.46 | 31.63 | 31.34 | 31.52 | 2,002,055 | -0.13(-0.40%) |
Feb 16, 2011 | 31.72 | 32.11 | 31.52 | 31.65 | 2,963,065 | +0.15(+0.49%) |
Feb 15, 2011 | 31.40 | 31.88 | 31.06 | 31.50 | 3,880,910 | -0.07(-0.21%) |
Feb 14, 2011 | 31.91 | 31.95 | 31.23 | 31.56 | 3,032,656 | -0.41(-1.30%) |
Feb 11, 2011 | 31.10 | 32.25 | 31.05 | 31.98 | 3,903,480 | +0.55(+1.74%) |
Feb 10, 2011 | 30.82 | 31.44 | 30.79 | 31.43 | 3,449,412 | +0.10(+0.32%) |
Feb 09, 2011 | 31.05 | 31.46 | 30.75 | 31.33 | 3,311,383 | +0.28(+0.90%) |
Feb 08, 2011 | 30.74 | 31.13 | 30.57 | 31.05 | 3,269,338 | +0.30(+0.98%) |
Feb 07, 2011 | 30.46 | 31.31 | 30.41 | 30.75 | 3,377,664 | +0.45(+1.48%) |
Feb 04, 2011 | 30.29 | 30.52 | 29.95 | 30.30 | 2,435,917 | +0.22(+0.73%) |
Feb 03, 2011 | 30.26 | 30.46 | 29.87 | 30.08 | 4,550,289 | -0.27(-0.88%) |
Feb 02, 2011 | 29.97 | 30.47 | 29.73 | 30.35 | 3,924,208 | -0.15(-0.50%) |
Feb 01, 2011 | 30.21 | 30.84 | 30.04 | 30.50 | 4,995,497 | +0.51(+1.69%) |
Jan 31, 2011 | 30.36 | 30.60 | 29.81 | 29.99 | 7,301,827 | -0.43(-1.43%) |
Jan 28, 2011 | 31.42 | 31.64 | 30.36 | 30.43 | 6,989,147 | -1.16(-3.66%) |
Jan 27, 2011 | 31.80 | 32.03 | 30.55 | 31.58 | 19,688,206 | -1.48(-4.48%) |
Jan 26, 2011 | 32.18 | 33.24 | 32.14 | 33.07 | 7,524,503 | +1.28(+4.04%) |
Jan 25, 2011 | 31.46 | 31.78 | 31.02 | 31.78 | 3,939,236 | -0.12(-0.38%) |
Jan 24, 2011 | 32.04 | 32.12 | 31.26 | 31.91 | 4,298,767 | -0.31(-0.95%) |
Jan 21, 2011 | 31.84 | 32.71 | 31.76 | 32.21 | 3,141,576 | +0.49(+1.56%) |
Jan 20, 2011 | 31.95 | 32.03 | 31.33 | 31.72 | 4,287,190 | -0.74(-2.28%) |
Jan 19, 2011 | 32.89 | 33.24 | 32.32 | 32.46 | 2,997,840 | -0.63(-1.90%) |
Jan 18, 2011 | 33.16 | 33.39 | 32.93 | 33.09 | 2,095,625 | -0.29(-0.86%) |
Jan 14, 2011 | 32.05 | 33.37 | 32.00 | 33.37 | 3,995,914 | +1.44(+4.50%) |
Jan 13, 2011 | 32.22 | 32.33 | 31.76 | 31.94 | 2,820,143 | -0.37(-1.16%) |
Jan 12, 2011 | 32.41 | 32.50 | 32.11 | 32.31 | 2,709,120 | +0.34(+1.07%) |
Jan 11, 2011 | 32.16 | 32.43 | 31.90 | 31.97 | 3,348,640 | -0.07(-0.21%) |
Jan 10, 2011 | 31.74 | 32.16 | 31.40 | 32.04 | 1,825,868 | -0.02(-0.06%) |
Jan 07, 2011 | 32.05 | 32.17 | 31.53 | 32.06 | 4,496,373 | +0.09(+0.27%) |
Jan 06, 2011 | 32.82 | 32.88 | 31.69 | 31.97 | 4,021,304 | -0.45(-1.40%) |
Jan 05, 2011 | 32.23 | 32.80 | 32.21 | 32.43 | 4,121,194 | +0.10(+0.31%) |
Jan 04, 2011 | 32.42 | 32.70 | 31.80 | 32.33 | 3,504,983 | +0.44(+1.38%) |