Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 33.71 | 34.00 | 33.26 | 33.35 | 13,760,588 | -0.29(-0.85%) |
Jan 30, 2012 | 33.50 | 33.65 | 33.23 | 33.64 | 8,948,005 | -0.08(-0.22%) |
Jan 27, 2012 | 33.61 | 33.81 | 33.37 | 33.71 | 10,548,033 | -0.06(-0.18%) |
Jan 26, 2012 | 34.07 | 34.07 | 33.41 | 33.77 | 14,846,283 | -0.23(-0.68%) |
Jan 25, 2012 | 33.68 | 34.12 | 33.51 | 34.01 | 13,216,002 | +0.23(+0.67%) |
Jan 24, 2012 | 33.59 | 33.91 | 33.48 | 33.78 | 14,577,410 | +0.06(+0.18%) |
Jan 23, 2012 | 33.30 | 33.80 | 33.04 | 33.72 | 18,338,934 | +0.28(+0.83%) |
Jan 20, 2012 | 34.15 | 34.19 | 33.29 | 33.44 | 16,755,156 | -0.68(-1.98%) |
Jan 19, 2012 | 33.71 | 34.12 | 33.40 | 34.12 | 20,925,804 | +0.40(+1.18%) |
Jan 18, 2012 | 32.85 | 33.80 | 32.83 | 33.72 | 17,497,534 | +0.86(+2.61%) |
Jan 17, 2012 | 32.77 | 33.03 | 32.70 | 32.86 | 10,260,140 | +0.17(+0.53%) |
Jan 13, 2012 | 32.39 | 32.71 | 32.24 | 32.69 | 10,748,642 | +0.09(+0.28%) |
Jan 12, 2012 | 32.75 | 32.80 | 32.41 | 32.60 | 11,246,440 | -0.05(-0.16%) |
Jan 11, 2012 | 32.70 | 32.76 | 32.43 | 32.65 | 10,942,828 | -0.05(-0.16%) |
Jan 10, 2012 | 32.71 | 32.76 | 32.40 | 32.71 | 9,978,519 | +0.23(+0.69%) |
Jan 09, 2012 | 32.44 | 32.53 | 32.12 | 32.48 | 9,777,879 | +0.02(+0.07%) |
Jan 06, 2012 | 32.31 | 32.53 | 32.16 | 32.46 | 9,696,945 | +0.08(+0.26%) |
Jan 05, 2012 | 32.03 | 32.46 | 31.85 | 32.38 | 13,635,687 | +0.26(+0.82%) |
Jan 04, 2012 | 31.60 | 32.25 | 31.50 | 32.11 | 14,754,191 | +0.53(+1.67%) |
Dec 30, 2011 | 31.56 | 31.80 | 31.56 | 31.59 | 6,353,587 | +0.02(+0.07%) |
Dec 29, 2011 | 31.34 | 31.58 | 31.24 | 31.56 | 8,368,213 | +0.36(+1.16%) |
Dec 28, 2011 | 31.73 | 31.85 | 31.20 | 31.20 | 6,827,740 | -0.52(-1.63%) |
Dec 27, 2011 | 31.55 | 31.91 | 31.50 | 31.72 | 6,328,170 | +0.10(+0.31%) |
Dec 23, 2011 | 31.54 | 31.65 | 31.32 | 31.62 | 5,794,294 | +0.07(+0.21%) |
Dec 21, 2011 | 31.50 | 31.59 | 31.23 | 31.56 | 16,060,288 | +0.04(+0.12%) |
Dec 20, 2011 | 30.64 | 31.55 | 30.64 | 31.52 | 26,714,382 | +1.31(+4.35%) |
Dec 19, 2011 | 30.29 | 30.66 | 30.14 | 30.20 | 11,847,589 | -0.17(-0.54%) |
Dec 16, 2011 | 29.87 | 30.46 | 29.86 | 30.37 | 26,904,290 | +0.75(+2.54%) |
Dec 15, 2011 | 29.77 | 30.02 | 29.59 | 29.62 | 14,352,641 | +0.21(+0.72%) |
Dec 14, 2011 | 29.58 | 29.73 | 29.18 | 29.41 | 16,083,811 | -0.28(-0.94%) |
Dec 13, 2011 | 30.22 | 30.24 | 29.57 | 29.69 | 15,040,114 | -0.41(-1.35%) |
Dec 12, 2011 | 29.94 | 30.14 | 29.54 | 30.09 | 14,744,153 | -0.14(-0.45%) |
Dec 09, 2011 | 30.14 | 30.36 | 30.05 | 30.23 | 13,723,055 | +0.24(+0.80%) |
Dec 08, 2011 | 30.42 | 30.66 | 29.93 | 29.99 | 15,972,093 | -0.62(-2.01%) |
Dec 07, 2011 | 30.11 | 30.75 | 30.08 | 30.60 | 16,231,870 | +0.31(+1.02%) |
Dec 06, 2011 | 30.12 | 30.60 | 30.03 | 30.29 | 16,637,530 | +0.07(+0.22%) |
Dec 05, 2011 | 30.15 | 30.50 | 29.90 | 30.23 | 18,585,306 | +0.22(+0.73%) |
Dec 02, 2011 | 29.82 | 30.40 | 29.81 | 30.01 | 23,836,924 | +0.45(+1.53%) |
Dec 01, 2011 | 29.20 | 29.73 | 29.15 | 29.56 | 12,805,919 | +0.09(+0.31%) |
Nov 30, 2011 | 29.64 | 29.90 | 29.00 | 29.47 | 26,157,358 | +0.20(+0.67%) |
Nov 29, 2011 | 28.10 | 29.38 | 28.00 | 29.27 | 27,674,796 | +1.47(+5.27%) |
Nov 28, 2011 | 27.73 | 28.12 | 27.64 | 27.81 | 10,791,579 | +0.62(+2.28%) |
Nov 25, 2011 | 27.20 | 27.54 | 27.14 | 27.19 | 4,851,323 | -0.04(-0.14%) |
Nov 23, 2011 | 27.42 | 27.50 | 27.19 | 27.23 | 9,001,047 | -0.43(-1.56%) |
Nov 22, 2011 | 27.59 | 27.93 | 27.42 | 27.66 | 11,046,376 | +0.03(+0.11%) |
Nov 21, 2011 | 27.96 | 28.22 | 27.35 | 27.63 | 15,562,309 | -0.61(-2.16%) |
Nov 18, 2011 | 28.20 | 28.29 | 27.80 | 28.24 | 15,850,273 | +0.19(+0.69%) |
Nov 17, 2011 | 28.21 | 28.40 | 27.76 | 28.05 | 15,259,539 | -0.16(-0.58%) |
Nov 16, 2011 | 28.07 | 28.89 | 28.02 | 28.21 | 15,827,793 | -0.17(-0.60%) |
Nov 15, 2011 | 28.76 | 28.88 | 28.22 | 28.38 | 20,493,982 | -0.13(-0.47%) |
Nov 14, 2011 | 28.44 | 28.73 | 28.29 | 28.52 | 18,646,974 | +0.14(+0.50%) |
Nov 11, 2011 | 27.96 | 28.61 | 27.96 | 28.37 | 13,665,682 | +0.64(+2.31%) |
Nov 10, 2011 | 27.93 | 27.99 | 27.62 | 27.73 | 9,775,276 | +0.03(+0.11%) |
Nov 09, 2011 | 27.92 | 28.17 | 27.61 | 27.70 | 14,644,726 | -0.58(-2.06%) |
Nov 08, 2011 | 28.00 | 28.33 | 27.79 | 28.29 | 13,242,037 | +0.45(+1.61%) |
Nov 07, 2011 | 27.37 | 27.90 | 27.26 | 27.84 | 16,863,572 | +0.71(+2.61%) |
Nov 04, 2011 | 26.94 | 27.15 | 26.73 | 27.13 | 8,376,961 | -0.04(-0.16%) |
Nov 03, 2011 | 27.02 | 27.21 | 26.61 | 27.17 | 12,110,376 | +0.34(+1.28%) |
Nov 02, 2011 | 26.92 | 26.99 | 26.66 | 26.83 | 13,272,095 | +0.34(+1.27%) |
Nov 01, 2011 | 25.90 | 26.82 | 25.78 | 26.50 | 17,556,820 | -0.19(-0.73%) |
Oct 31, 2011 | 26.72 | 26.85 | 26.60 | 26.69 | 13,799,123 | -0.24(-0.89%) |
Oct 28, 2011 | 27.52 | 27.72 | 26.86 | 26.93 | 18,881,956 | -0.82(-2.96%) |
Oct 27, 2011 | 27.99 | 28.07 | 27.43 | 27.75 | 15,732,071 | +0.50(+1.83%) |
Oct 26, 2011 | 27.14 | 27.33 | 26.58 | 27.25 | 14,968,261 | +0.38(+1.42%) |
Oct 25, 2011 | 27.23 | 27.40 | 26.82 | 26.87 | 14,598,921 | -0.49(-1.80%) |
Oct 24, 2011 | 27.67 | 27.85 | 27.26 | 27.36 | 14,974,388 | -0.12(-0.43%) |
Oct 21, 2011 | 26.95 | 27.48 | 26.83 | 27.48 | 18,935,600 | +0.84(+3.16%) |
Oct 20, 2011 | 26.54 | 26.73 | 26.21 | 26.64 | 12,716,297 | +0.25(+0.93%) |
Oct 19, 2011 | 26.68 | 26.85 | 26.31 | 26.39 | 13,344,715 | -0.41(-1.53%) |
Oct 18, 2011 | 25.90 | 26.99 | 25.67 | 26.80 | 20,177,266 | +0.97(+3.75%) |
Oct 17, 2011 | 25.98 | 26.45 | 25.79 | 25.83 | 11,854,370 | -0.30(-1.14%) |
Oct 14, 2011 | 25.96 | 26.15 | 25.71 | 26.13 | 10,263,626 | +0.48(+1.86%) |
Oct 13, 2011 | 25.74 | 25.88 | 25.39 | 25.65 | 11,996,468 | -0.23(-0.89%) |
Oct 12, 2011 | 26.03 | 26.16 | 25.88 | 25.88 | 14,313,694 | +0.01(+0.03%) |
Oct 11, 2011 | 25.80 | 25.96 | 25.52 | 25.88 | 10,743,817 | +0.04(+0.14%) |
Oct 10, 2011 | 25.56 | 25.84 | 25.47 | 25.84 | 11,746,487 | +0.55(+2.18%) |
Oct 07, 2011 | 25.08 | 25.60 | 24.96 | 25.29 | 17,181,900 | +0.40(+1.62%) |
Oct 06, 2011 | 24.67 | 24.90 | 24.62 | 24.89 | 12,142,829 | +0.41(+1.68%) |
Oct 05, 2011 | 23.74 | 24.63 | 23.67 | 24.48 | 21,896,846 | +0.27(+1.11%) |
Oct 04, 2011 | 23.21 | 24.27 | 23.13 | 24.21 | 20,207,686 | +0.66(+2.79%) |
Oct 03, 2011 | 24.27 | 24.60 | 23.54 | 23.55 | 24,046,876 | -0.95(-3.89%) |
Sep 30, 2011 | 24.79 | 25.09 | 24.48 | 24.51 | 14,643,667 | -0.69(-2.72%) |
Sep 29, 2011 | 25.38 | 25.71 | 24.64 | 25.19 | 19,091,374 | +0.14(+0.57%) |
Sep 28, 2011 | 25.37 | 25.57 | 25.03 | 25.05 | 13,041,924 | -0.21(-0.83%) |
Sep 27, 2011 | 25.78 | 25.84 | 25.12 | 25.26 | 17,668,448 | -0.09(-0.35%) |
Sep 26, 2011 | 25.15 | 25.35 | 24.59 | 25.35 | 23,245,012 | +0.21(+0.83%) |
Sep 23, 2011 | 24.59 | 25.24 | 24.54 | 25.14 | 17,429,100 | +0.50(+2.03%) |
Sep 22, 2011 | 24.45 | 25.17 | 24.29 | 24.64 | 26,806,592 | -0.59(-2.33%) |
Sep 21, 2011 | 26.00 | 26.12 | 25.19 | 25.23 | 15,957,358 | -0.72(-2.79%) |
Sep 20, 2011 | 25.72 | 26.34 | 25.50 | 25.95 | 18,752,354 | +0.34(+1.34%) |
Sep 19, 2011 | 25.39 | 25.71 | 25.22 | 25.61 | 11,811,026 | -0.19(-0.75%) |
Sep 16, 2011 | 25.82 | 26.09 | 25.71 | 25.80 | 27,888,892 | +0.25(+0.96%) |
Sep 15, 2011 | 25.27 | 25.57 | 25.12 | 25.56 | 16,120,122 | +0.55(+2.21%) |
Sep 14, 2011 | 24.40 | 25.35 | 24.36 | 25.00 | 20,627,132 | +0.66(+2.69%) |
Sep 13, 2011 | 24.13 | 24.48 | 23.96 | 24.35 | 16,911,198 | +0.23(+0.96%) |
Sep 12, 2011 | 23.25 | 24.13 | 23.24 | 24.12 | 16,233,125 | +0.36(+1.51%) |
Sep 09, 2011 | 23.90 | 24.12 | 23.47 | 23.76 | 15,740,053 | -0.44(-1.82%) |
Sep 08, 2011 | 24.38 | 24.52 | 24.08 | 24.20 | 13,299,479 | -0.31(-1.25%) |
Sep 07, 2011 | 24.30 | 24.51 | 24.12 | 24.51 | 17,857,544 | +0.61(+2.56%) |
Sep 06, 2011 | 23.22 | 23.95 | 23.17 | 23.89 | 16,150,727 | -0.10(-0.40%) |
Sep 02, 2011 | 24.06 | 24.29 | 23.80 | 23.99 | 16,469,564 | -0.56(-2.28%) |
Sep 01, 2011 | 25.00 | 25.18 | 24.51 | 24.55 | 20,600,518 | -0.34(-1.35%) |
Aug 31, 2011 | 25.23 | 25.28 | 24.74 | 24.89 | 23,477,132 | -0.14(-0.57%) |
Aug 30, 2011 | 25.15 | 25.22 | 24.83 | 25.03 | 21,626,986 | -0.13(-0.50%) |
Aug 29, 2011 | 25.52 | 25.52 | 25.01 | 25.15 | 19,882,014 | -0.01(-0.03%) |
Aug 26, 2011 | 25.24 | 25.51 | 24.87 | 25.16 | 24,883,662 | +0.12(+0.47%) |
Aug 25, 2011 | 25.50 | 25.72 | 24.88 | 25.04 | 20,904,856 | -0.39(-1.54%) |
Aug 24, 2011 | 24.41 | 25.50 | 24.33 | 25.44 | 26,864,050 | +0.93(+3.81%) |
Aug 23, 2011 | 24.02 | 24.53 | 23.87 | 24.50 | 16,951,850 | +0.61(+2.57%) |
Aug 22, 2011 | 23.98 | 24.13 | 23.70 | 23.89 | 17,198,182 | +0.30(+1.25%) |
Aug 19, 2011 | 23.57 | 24.31 | 23.53 | 23.59 | 20,903,120 | -0.21(-0.87%) |
Aug 18, 2011 | 23.99 | 24.28 | 23.50 | 23.80 | 24,995,030 | -0.92(-3.74%) |
Aug 17, 2011 | 24.83 | 25.15 | 24.36 | 24.72 | 21,670,818 | +0.21(+0.88%) |
Aug 16, 2011 | 24.44 | 24.72 | 24.18 | 24.51 | 39,147,148 | +1.23(+5.28%) |
Aug 15, 2011 | 22.69 | 23.29 | 22.55 | 23.28 | 21,483,260 | +0.65(+2.88%) |
Aug 12, 2011 | 22.38 | 22.68 | 22.05 | 22.63 | 25,319,310 | +0.39(+1.76%) |
Aug 11, 2011 | 20.97 | 22.50 | 20.96 | 22.24 | 27,197,704 | +1.14(+5.40%) |
Aug 10, 2011 | 21.70 | 21.95 | 21.05 | 21.10 | 31,697,814 | -1.21(-5.44%) |
Aug 09, 2011 | 22.29 | 22.39 | 20.82 | 22.31 | 35,312,540 | +0.90(+4.22%) |
Aug 08, 2011 | 22.29 | 22.46 | 21.40 | 21.41 | 51,370,336 | -1.34(-5.89%) |
Aug 05, 2011 | 23.73 | 23.79 | 22.66 | 22.75 | 49,301,104 | -0.71(-3.03%) |
Aug 04, 2011 | 23.98 | 24.21 | 23.45 | 23.46 | 25,601,496 | -0.93(-3.79%) |
Aug 03, 2011 | 24.32 | 24.41 | 23.94 | 24.38 | 19,221,572 | +0.10(+0.40%) |
Aug 02, 2011 | 25.06 | 25.16 | 24.27 | 24.29 | 24,859,266 | -1.06(-4.18%) |
Aug 01, 2011 | 25.95 | 25.95 | 25.07 | 25.35 | 18,970,302 | -0.50(-1.95%) |
Jul 29, 2011 | 25.72 | 26.08 | 25.63 | 25.85 | 16,352,894 | -0.16(-0.63%) |
Jul 28, 2011 | 26.37 | 26.72 | 25.95 | 26.01 | 18,676,326 | -0.35(-1.33%) |
Jul 27, 2011 | 26.87 | 26.91 | 26.31 | 26.36 | 16,609,770 | -0.57(-2.10%) |
Jul 26, 2011 | 27.08 | 27.35 | 26.92 | 26.93 | 13,359,682 | -0.19(-0.71%) |
Jul 25, 2011 | 26.92 | 27.36 | 26.82 | 27.12 | 11,651,235 | +0.10(+0.36%) |
Jul 22, 2011 | 27.16 | 27.25 | 26.92 | 27.03 | 10,825,957 | -0.15(-0.54%) |
Jul 21, 2011 | 27.06 | 27.54 | 27.03 | 27.17 | 16,800,378 | +0.23(+0.85%) |
Jul 20, 2011 | 26.81 | 27.07 | 26.58 | 26.94 | 15,297,481 | +0.22(+0.83%) |
Jul 19, 2011 | 26.53 | 26.84 | 26.44 | 26.72 | 13,093,077 | +0.31(+1.18%) |
Jul 18, 2011 | 26.51 | 26.60 | 26.15 | 26.41 | 9,335,035 | -0.16(-0.61%) |
Jul 15, 2011 | 26.71 | 26.71 | 26.26 | 26.57 | 13,409,620 | -0.04(-0.14%) |
Jul 14, 2011 | 26.77 | 27.04 | 26.51 | 26.61 | 14,676,422 | -0.13(-0.47%) |
Jul 13, 2011 | 26.89 | 27.11 | 26.69 | 26.74 | 14,260,838 | +0.01(+0.06%) |
Jul 12, 2011 | 26.94 | 27.20 | 26.72 | 26.72 | 12,068,951 | -0.18(-0.69%) |
Jul 11, 2011 | 26.83 | 27.13 | 26.76 | 26.91 | 11,193,657 | -0.19(-0.71%) |
Jul 08, 2011 | 27.09 | 27.15 | 26.87 | 27.10 | 13,274,184 | -0.32(-1.16%) |
Jul 07, 2011 | 27.25 | 27.57 | 27.20 | 27.42 | 13,310,400 | +0.36(+1.31%) |
Jul 06, 2011 | 26.97 | 27.19 | 26.88 | 27.06 | 9,498,161 | -0.01(-0.05%) |
Jul 05, 2011 | 27.11 | 27.27 | 26.96 | 27.08 | 13,430,120 | -0.10(-0.38%) |
Jul 01, 2011 | 26.86 | 27.35 | 26.83 | 27.18 | 13,212,656 | +0.38(+1.41%) |
Jun 30, 2011 | 26.78 | 26.87 | 26.60 | 26.80 | 16,141,260 | +0.18(+0.67%) |
Jun 29, 2011 | 26.75 | 26.87 | 26.49 | 26.63 | 16,618,333 | -0.06(-0.22%) |
Jun 28, 2011 | 26.15 | 26.85 | 26.09 | 26.69 | 22,977,416 | +0.64(+2.44%) |
Jun 27, 2011 | 25.92 | 26.19 | 25.66 | 26.05 | 11,385,409 | +0.09(+0.34%) |
Jun 24, 2011 | 26.36 | 26.41 | 25.96 | 25.96 | 21,267,180 | -0.42(-1.60%) |
Jun 23, 2011 | 25.58 | 26.40 | 25.56 | 26.38 | 23,105,546 | +0.53(+2.06%) |
Jun 22, 2011 | 26.10 | 26.20 | 25.82 | 25.85 | 13,385,715 | -0.37(-1.41%) |
Jun 21, 2011 | 25.82 | 26.24 | 25.61 | 26.22 | 20,006,006 | +0.49(+1.90%) |
Jun 20, 2011 | 25.75 | 25.78 | 25.66 | 25.73 | 10,629,978 | +0.18(+0.70%) |
Jun 17, 2011 | 25.69 | 25.85 | 25.39 | 25.55 | 24,762,798 | +0.02(+0.09%) |
Jun 16, 2011 | 25.21 | 25.74 | 25.17 | 25.53 | 19,032,598 | +0.46(+1.83%) |
Jun 15, 2011 | 25.42 | 25.51 | 25.03 | 25.07 | 19,740,288 | -0.64(-2.50%) |
Jun 14, 2011 | 25.06 | 25.78 | 24.95 | 25.72 | 23,694,234 | +1.10(+4.48%) |
Jun 13, 2011 | 24.58 | 24.89 | 24.54 | 24.61 | 15,987,790 | +0.03(+0.12%) |
Jun 10, 2011 | 25.10 | 25.16 | 24.55 | 24.58 | 16,872,290 | -0.63(-2.51%) |
Jun 09, 2011 | 25.07 | 25.38 | 25.05 | 25.22 | 9,440,347 | +0.17(+0.67%) |
Jun 08, 2011 | 25.12 | 25.21 | 24.99 | 25.05 | 12,841,662 | -0.17(-0.67%) |
Jun 07, 2011 | 25.34 | 25.72 | 25.20 | 25.22 | 12,745,692 | +0.03(+0.12%) |
Jun 06, 2011 | 25.36 | 25.57 | 25.19 | 25.19 | 10,190,810 | -0.25(-0.98%) |
Jun 03, 2011 | 25.77 | 25.61 | 25.29 | 25.44 | 12,035,456 | -1.41(-5.25%) |
May 24, 2011 | 27.08 | 27.10 | 26.78 | 26.85 | 14,404,554 | -0.20(-0.73%) |
May 23, 2011 | 26.95 | 27.18 | 26.83 | 27.04 | 13,173,843 | -0.17(-0.62%) |
May 20, 2011 | 27.41 | 27.45 | 27.10 | 27.21 | 11,106,483 | -0.25(-0.91%) |
May 19, 2011 | 27.51 | 27.51 | 27.24 | 27.46 | 9,561,171 | -0.05(-0.19%) |
May 18, 2011 | 27.43 | 27.57 | 27.29 | 27.52 | 12,349,237 | +0.04(+0.16%) |
May 17, 2011 | 27.43 | 27.87 | 27.32 | 27.47 | 23,736,112 | +0.31(+1.14%) |
May 16, 2011 | 26.95 | 27.40 | 26.86 | 27.16 | 15,798,955 | -0.02(-0.08%) |
May 13, 2011 | 27.40 | 27.44 | 27.02 | 27.18 | 11,803,987 | -0.21(-0.75%) |
May 12, 2011 | 27.29 | 27.49 | 27.09 | 27.39 | 13,230,521 | +0.04(+0.16%) |
May 11, 2011 | 27.18 | 27.43 | 27.12 | 27.35 | 13,067,846 | -0.03(-0.11%) |
May 10, 2011 | 27.10 | 27.45 | 27.10 | 27.38 | 9,288,637 | +0.23(+0.84%) |
May 09, 2011 | 27.13 | 27.24 | 26.96 | 27.15 | 8,918,107 | -0.02(-0.08%) |
May 06, 2011 | 27.43 | 27.53 | 27.01 | 27.17 | 14,560,057 | -0.01(-0.05%) |
May 05, 2011 | 27.18 | 27.49 | 27.02 | 27.18 | 18,606,414 | -0.13(-0.48%) |
May 04, 2011 | 27.40 | 27.63 | 27.25 | 27.32 | 15,417,430 | -0.12(-0.43%) |
May 03, 2011 | 27.24 | 27.49 | 27.22 | 27.43 | 12,026,138 | +0.00(+0.00%) |
May 02, 2011 | 27.43 | 27.43 | 27.37 | 27.43 | 10,781,554 | +0.15(+0.54%) |
Apr 29, 2011 | 27.52 | 27.59 | 27.19 | 27.29 | 21,713,252 | -0.24(-0.85%) |
Apr 28, 2011 | 27.30 | 27.67 | 27.29 | 27.52 | 13,193,997 | +0.11(+0.40%) |
Apr 27, 2011 | 27.40 | 27.58 | 27.16 | 27.41 | 17,200,112 | +0.08(+0.30%) |
Apr 26, 2011 | 27.38 | 27.58 | 27.13 | 27.33 | 19,224,376 | -0.26(-0.93%) |
Apr 25, 2011 | 27.48 | 27.65 | 27.39 | 27.59 | 11,700,531 | -0.18(-0.63%) |
Apr 21, 2011 | 27.96 | 28.04 | 27.57 | 27.76 | 11,462,426 | -0.10(-0.37%) |
Apr 20, 2011 | 28.12 | 28.29 | 27.79 | 27.87 | 12,123,922 | +0.12(+0.45%) |
Apr 19, 2011 | 27.83 | 27.93 | 27.60 | 27.74 | 9,567,854 | +0.01(+0.03%) |
Apr 18, 2011 | 27.75 | 27.78 | 27.33 | 27.74 | 11,242,212 | -0.30(-1.07%) |
Apr 15, 2011 | 27.87 | 28.21 | 27.87 | 28.04 | 14,218,488 | +0.24(+0.87%) |
Apr 14, 2011 | 27.63 | 27.89 | 27.51 | 27.79 | 8,998,978 | +0.12(+0.45%) |
Apr 13, 2011 | 27.79 | 27.89 | 27.30 | 27.67 | 14,077,621 | -0.07(-0.24%) |
Apr 12, 2011 | 27.49 | 27.90 | 27.44 | 27.74 | 11,636,263 | +0.12(+0.43%) |
Apr 11, 2011 | 27.51 | 27.87 | 27.47 | 27.62 | 9,583,150 | +0.10(+0.37%) |
Apr 08, 2011 | 27.84 | 27.88 | 27.35 | 27.52 | 13,414,304 | -0.27(-0.98%) |
Apr 07, 2011 | 27.50 | 27.84 | 27.35 | 27.79 | 14,166,621 | +0.24(+0.88%) |
Apr 06, 2011 | 27.69 | 27.76 | 27.33 | 27.54 | 13,721,199 | -0.07(-0.27%) |
Apr 05, 2011 | 27.38 | 27.79 | 27.36 | 27.62 | 13,760,153 | +0.10(+0.35%) |
Apr 04, 2011 | 27.53 | 27.71 | 27.35 | 27.52 | 8,950,172 | -0.07(-0.24%) |
Apr 01, 2011 | 27.25 | 27.82 | 27.15 | 27.59 | 12,600,262 | +0.37(+1.35%) |
Mar 31, 2011 | 27.39 | 27.52 | 27.04 | 27.22 | 12,143,166 | -0.37(-1.36%) |
Mar 30, 2011 | 27.60 | 27.60 | 27.60 | 27.60 | 10,521,866 | -0.10(-0.34%) |
Mar 29, 2011 | 27.45 | 27.77 | 27.29 | 27.69 | 25,017,598 | +0.77(+2.86%) |
Mar 28, 2011 | 27.52 | 27.55 | 26.90 | 26.92 | 11,691,831 | -0.57(-2.06%) |
Mar 25, 2011 | 27.48 | 27.78 | 27.43 | 27.49 | 10,368,538 | +0.04(+0.16%) |
Mar 24, 2011 | 27.07 | 27.73 | 27.02 | 27.44 | 13,644,990 | +0.54(+2.02%) |
Mar 23, 2011 | 26.50 | 26.94 | 26.46 | 26.90 | 11,575,035 | +0.24(+0.91%) |
Mar 22, 2011 | 26.71 | 26.90 | 26.63 | 26.66 | 8,860,691 | -0.10(-0.38%) |
Mar 21, 2011 | 26.83 | 26.88 | 26.70 | 26.76 | 10,490,401 | +0.32(+1.19%) |
Mar 18, 2011 | 26.47 | 26.64 | 26.27 | 26.44 | 15,483,337 | +0.18(+0.67%) |
Mar 17, 2011 | 26.49 | 26.54 | 26.08 | 26.27 | 13,248,740 | +0.06(+0.22%) |
Mar 16, 2011 | 26.55 | 26.64 | 26.02 | 26.21 | 19,072,878 | -0.45(-1.68%) |
Mar 15, 2011 | 26.66 | 26.94 | 26.56 | 26.66 | 12,119,834 | -0.29(-1.06%) |
Mar 14, 2011 | 27.12 | 27.13 | 26.65 | 26.94 | 11,887,634 | -0.34(-1.24%) |
Mar 11, 2011 | 27.20 | 27.43 | 26.93 | 27.28 | 10,527,301 | +0.05(+0.19%) |
Mar 10, 2011 | 27.43 | 27.54 | 27.13 | 27.23 | 12,114,636 | -0.44(-1.59%) |
Mar 09, 2011 | 27.24 | 27.75 | 27.11 | 27.67 | 12,721,158 | +0.46(+1.70%) |
Mar 08, 2011 | 26.97 | 27.37 | 26.84 | 27.21 | 19,422,806 | +0.31(+1.15%) |
Mar 07, 2011 | 27.18 | 27.50 | 26.87 | 26.90 | 12,193,350 | -0.26(-0.94%) |
Mar 04, 2011 | 27.32 | 27.62 | 26.83 | 27.15 | 12,709,953 | -0.24(-0.88%) |
Mar 03, 2011 | 27.01 | 27.45 | 26.96 | 27.39 | 11,048,804 | +0.65(+2.43%) |
Mar 02, 2011 | 26.70 | 26.99 | 26.50 | 26.74 | 17,377,452 | -0.07(-0.27%) |
Mar 01, 2011 | 27.09 | 27.52 | 26.77 | 26.82 | 13,728,663 | -0.52(-1.89%) |
Feb 28, 2011 | 27.10 | 27.39 | 27.04 | 27.34 | 13,327,997 | +0.28(+1.05%) |
Feb 25, 2011 | 27.14 | 27.34 | 26.83 | 27.05 | 13,338,883 | -0.04(-0.16%) |
Feb 24, 2011 | 27.16 | 27.48 | 26.83 | 27.09 | 12,814,195 | -0.12(-0.43%) |
Feb 23, 2011 | 27.73 | 27.93 | 26.92 | 27.21 | 20,692,732 | -0.58(-2.07%) |
Feb 22, 2011 | 28.67 | 28.73 | 27.55 | 27.79 | 28,241,312 | -0.28(-1.01%) |
Feb 18, 2011 | 27.82 | 28.09 | 27.71 | 28.07 | 17,687,794 | +0.22(+0.79%) |
Feb 17, 2011 | 27.60 | 27.89 | 27.44 | 27.85 | 11,235,132 | +0.23(+0.85%) |
Feb 16, 2011 | 27.53 | 27.79 | 27.42 | 27.62 | 9,330,377 | +0.12(+0.45%) |
Feb 15, 2011 | 27.42 | 27.53 | 27.23 | 27.50 | 8,962,349 | +0.08(+0.29%) |
Feb 14, 2011 | 27.34 | 27.47 | 27.19 | 27.42 | 12,439,938 | +0.07(+0.27%) |
Feb 11, 2011 | 27.01 | 27.34 | 26.75 | 27.34 | 13,792,276 | +0.12(+0.46%) |
Feb 10, 2011 | 27.09 | 27.32 | 27.04 | 27.22 | 8,237,437 | +0.10(+0.38%) |
Feb 09, 2011 | 27.04 | 27.14 | 26.97 | 27.12 | 9,343,325 | +0.01(+0.03%) |
Feb 08, 2011 | 26.72 | 27.19 | 26.56 | 27.11 | 8,412,653 | +0.41(+1.53%) |
Feb 07, 2011 | 26.85 | 26.91 | 26.68 | 26.70 | 9,669,628 | -0.15(-0.54%) |
Feb 04, 2011 | 26.82 | 27.10 | 26.64 | 26.85 | 10,370,779 | +0.07(+0.27%) |
Feb 03, 2011 | 26.69 | 27.03 | 26.61 | 26.77 | 7,773,491 | +0.10(+0.38%) |
Feb 02, 2011 | 26.78 | 26.96 | 26.54 | 26.67 | 10,667,389 | -0.31(-1.16%) |