Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 24.60 | 25.03 | 24.41 | 25.01 | 3,241,738 | +1.19(+4.99%) |
Nov 29, 2011 | 23.98 | 24.07 | 23.61 | 23.82 | 1,659,615 | -0.05(-0.21%) |
Nov 28, 2011 | 23.81 | 23.95 | 23.53 | 23.87 | 2,111,979 | +0.89(+3.87%) |
Nov 25, 2011 | 22.91 | 23.48 | 22.77 | 22.98 | 520,006 | +0.05(+0.24%) |
Nov 23, 2011 | 23.80 | 23.80 | 22.92 | 22.93 | 1,362,094 | -1.09(-4.55%) |
Nov 22, 2011 | 23.98 | 24.21 | 23.54 | 24.02 | 1,932,274 | +0.14(+0.59%) |
Nov 21, 2011 | 24.35 | 24.42 | 23.81 | 23.88 | 2,657,007 | -0.60(-2.45%) |
Nov 18, 2011 | 24.28 | 24.53 | 24.08 | 24.48 | 1,605,247 | +0.40(+1.68%) |
Nov 17, 2011 | 24.46 | 24.67 | 23.96 | 24.07 | 1,583,537 | -0.46(-1.87%) |
Nov 16, 2011 | 24.83 | 25.12 | 24.49 | 24.53 | 1,539,611 | -0.50(-1.99%) |
Nov 15, 2011 | 24.53 | 25.26 | 24.44 | 25.03 | 1,626,934 | +0.49(+1.99%) |
Nov 14, 2011 | 24.96 | 24.97 | 24.45 | 24.54 | 2,145,908 | -0.64(-2.54%) |
Nov 11, 2011 | 24.63 | 25.23 | 24.39 | 25.18 | 1,419,526 | +0.87(+3.57%) |
Nov 10, 2011 | 24.47 | 24.51 | 24.03 | 24.31 | 2,127,828 | +0.04(+0.19%) |
Nov 09, 2011 | 24.80 | 25.06 | 24.11 | 24.27 | 2,480,950 | -1.21(-4.74%) |
Nov 08, 2011 | 24.71 | 25.53 | 24.19 | 25.48 | 2,039,896 | +0.81(+3.30%) |
Nov 07, 2011 | 24.78 | 25.24 | 24.33 | 24.66 | 2,000,126 | -0.14(-0.56%) |
Nov 04, 2011 | 24.89 | 24.93 | 24.42 | 24.80 | 1,899,381 | -0.34(-1.35%) |
Nov 03, 2011 | 24.95 | 25.31 | 24.21 | 25.14 | 2,719,040 | +0.38(+1.53%) |
Nov 02, 2011 | 24.68 | 25.00 | 24.25 | 24.76 | 3,265,292 | +1.18(+5.00%) |
Nov 01, 2011 | 24.15 | 24.61 | 23.51 | 23.58 | 3,480,923 | -0.98(-4.00%) |
Oct 31, 2011 | 24.21 | 24.89 | 23.92 | 24.56 | 3,020,874 | -0.12(-0.48%) |
Oct 28, 2011 | 24.55 | 24.83 | 24.40 | 24.68 | 1,929,357 | +0.13(+0.54%) |
Oct 27, 2011 | 24.70 | 24.93 | 23.94 | 24.55 | 5,373,086 | +0.50(+2.07%) |
Oct 26, 2011 | 23.97 | 24.17 | 23.31 | 24.05 | 2,667,532 | +0.34(+1.42%) |
Oct 25, 2011 | 23.76 | 23.95 | 23.38 | 23.72 | 2,504,594 | -0.17(-0.72%) |
Oct 24, 2011 | 23.35 | 24.12 | 23.19 | 23.89 | 3,280,869 | +0.56(+2.39%) |
Oct 21, 2011 | 22.48 | 23.39 | 22.42 | 23.33 | 3,108,356 | +1.15(+5.16%) |
Oct 20, 2011 | 21.96 | 22.23 | 21.38 | 22.19 | 2,535,005 | +0.31(+1.40%) |
Oct 19, 2011 | 21.94 | 22.09 | 21.68 | 21.88 | 3,640,527 | -0.12(-0.54%) |
Oct 18, 2011 | 21.25 | 22.16 | 21.02 | 22.00 | 2,938,249 | +0.84(+3.97%) |
Oct 17, 2011 | 21.80 | 21.85 | 21.09 | 21.16 | 2,668,318 | -0.82(-3.75%) |
Oct 14, 2011 | 21.97 | 22.09 | 21.71 | 21.98 | 2,780,227 | +0.34(+1.55%) |
Oct 13, 2011 | 21.53 | 21.76 | 21.16 | 21.65 | 3,297,066 | -0.02(-0.11%) |
Oct 12, 2011 | 21.38 | 22.11 | 21.29 | 21.67 | 2,708,175 | +0.51(+2.43%) |
Oct 11, 2011 | 21.41 | 21.66 | 21.02 | 21.16 | 2,178,301 | -0.41(-1.92%) |
Oct 10, 2011 | 21.01 | 21.59 | 20.91 | 21.57 | 2,573,644 | +1.08(+5.28%) |
Oct 07, 2011 | 21.25 | 21.38 | 20.41 | 20.49 | 2,890,277 | -0.69(-3.24%) |
Oct 06, 2011 | 21.03 | 21.21 | 20.73 | 21.18 | 2,791,842 | +0.82(+4.05%) |
Oct 05, 2011 | 20.03 | 20.53 | 19.11 | 20.35 | 2,970,341 | +0.31(+1.53%) |
Oct 04, 2011 | 19.62 | 20.15 | 19.08 | 20.05 | 6,506,412 | +0.20(+0.99%) |
Oct 03, 2011 | 20.87 | 21.14 | 19.83 | 19.85 | 4,748,374 | -1.19(-5.68%) |
Sep 30, 2011 | 21.54 | 21.83 | 21.03 | 21.05 | 2,854,541 | -0.86(-3.92%) |
Sep 29, 2011 | 21.99 | 22.03 | 21.47 | 21.90 | 2,268,371 | +0.39(+1.81%) |
Sep 28, 2011 | 22.60 | 22.70 | 21.46 | 21.51 | 2,524,480 | -1.00(-4.45%) |
Sep 27, 2011 | 22.51 | 23.07 | 22.30 | 22.52 | 2,573,766 | +0.56(+2.56%) |
Sep 26, 2011 | 21.99 | 22.02 | 21.27 | 21.95 | 1,859,561 | +0.19(+0.88%) |
Sep 23, 2011 | 21.32 | 21.86 | 21.11 | 21.76 | 2,401,076 | +0.38(+1.78%) |
Sep 22, 2011 | 21.02 | 21.54 | 20.91 | 21.38 | 3,654,081 | -0.27(-1.23%) |
Sep 21, 2011 | 22.98 | 23.02 | 21.60 | 21.65 | 2,495,324 | -1.32(-5.76%) |
Sep 20, 2011 | 23.13 | 23.36 | 22.90 | 22.97 | 2,534,023 | -0.10(-0.43%) |
Sep 19, 2011 | 23.13 | 23.49 | 23.03 | 23.07 | 2,341,692 | -0.65(-2.75%) |
Sep 16, 2011 | 23.43 | 23.83 | 22.93 | 23.72 | 2,982,319 | +0.12(+0.52%) |
Sep 15, 2011 | 23.39 | 23.60 | 23.05 | 23.60 | 2,529,714 | +0.46(+1.98%) |
Sep 14, 2011 | 22.87 | 23.29 | 22.29 | 23.14 | 2,364,775 | +0.43(+1.89%) |
Sep 13, 2011 | 22.55 | 22.76 | 22.22 | 22.71 | 1,749,592 | +0.19(+0.86%) |
Sep 12, 2011 | 21.68 | 22.53 | 21.68 | 22.52 | 2,979,777 | +0.27(+1.22%) |
Sep 09, 2011 | 22.88 | 23.07 | 21.96 | 22.24 | 3,805,517 | -0.93(-4.01%) |
Sep 08, 2011 | 23.15 | 23.42 | 22.86 | 23.17 | 1,990,042 | -0.09(-0.40%) |
Sep 07, 2011 | 22.58 | 23.29 | 22.35 | 23.27 | 3,268,731 | +1.14(+5.13%) |
Sep 06, 2011 | 21.73 | 22.30 | 21.72 | 22.13 | 3,605,813 | -0.41(-1.84%) |
Sep 02, 2011 | 22.73 | 22.96 | 22.51 | 22.55 | 3,913,262 | -0.79(-3.41%) |
Sep 01, 2011 | 24.27 | 24.29 | 23.31 | 23.34 | 2,999,371 | -0.87(-3.59%) |
Aug 31, 2011 | 23.95 | 24.40 | 23.72 | 24.21 | 2,274,995 | +0.40(+1.68%) |
Aug 30, 2011 | 23.65 | 24.01 | 23.17 | 23.81 | 1,739,804 | +0.07(+0.31%) |
Aug 29, 2011 | 23.08 | 23.77 | 23.02 | 23.74 | 2,175,550 | +1.01(+4.43%) |
Aug 26, 2011 | 22.39 | 22.88 | 21.86 | 22.73 | 3,453,949 | +0.10(+0.46%) |
Aug 25, 2011 | 23.52 | 23.72 | 22.54 | 22.62 | 1,728,746 | -0.71(-3.03%) |
Aug 24, 2011 | 23.07 | 23.35 | 22.63 | 23.33 | 3,180,175 | +0.21(+0.90%) |
Aug 23, 2011 | 22.71 | 23.14 | 22.46 | 23.12 | 2,149,490 | +0.52(+2.29%) |
Aug 22, 2011 | 23.00 | 23.13 | 22.32 | 22.61 | 2,723,081 | +0.25(+1.13%) |
Aug 19, 2011 | 22.77 | 23.31 | 22.10 | 22.35 | 3,948,109 | -0.82(-3.56%) |
Aug 18, 2011 | 23.60 | 24.08 | 22.89 | 23.18 | 3,885,496 | -1.41(-5.72%) |
Aug 17, 2011 | 24.90 | 25.04 | 24.47 | 24.58 | 2,591,871 | -0.11(-0.44%) |
Aug 16, 2011 | 24.59 | 25.03 | 24.41 | 24.69 | 2,884,243 | -0.24(-0.98%) |
Aug 15, 2011 | 24.19 | 25.05 | 24.16 | 24.94 | 3,082,983 | +0.99(+4.12%) |
Aug 12, 2011 | 24.38 | 24.42 | 23.63 | 23.95 | 3,212,988 | -0.16(-0.67%) |
Aug 11, 2011 | 22.47 | 24.63 | 22.39 | 24.11 | 4,507,146 | +1.83(+8.23%) |
Aug 10, 2011 | 21.98 | 23.25 | 21.80 | 22.28 | 5,392,467 | -0.28(-1.24%) |
Aug 09, 2011 | 21.69 | 22.59 | 20.61 | 22.56 | 5,237,050 | +2.04(+9.96%) |
Aug 08, 2011 | 21.69 | 21.86 | 20.51 | 20.51 | 6,789,025 | -1.94(-8.64%) |
Aug 05, 2011 | 23.39 | 23.46 | 21.91 | 22.45 | 4,202,976 | -0.69(-3.00%) |
Aug 04, 2011 | 23.96 | 23.97 | 23.14 | 23.15 | 5,538,253 | -1.13(-4.65%) |
Aug 03, 2011 | 24.68 | 24.68 | 23.71 | 24.28 | 3,228,741 | -0.41(-1.64%) |
Aug 02, 2011 | 25.55 | 25.65 | 24.61 | 24.68 | 2,535,872 | -1.02(-3.97%) |
Aug 01, 2011 | 26.29 | 26.44 | 25.46 | 25.70 | 2,132,161 | -0.26(-1.02%) |
Jul 29, 2011 | 25.71 | 26.10 | 24.93 | 25.97 | 2,389,375 | -0.15(-0.56%) |
Jul 28, 2011 | 25.81 | 26.36 | 25.59 | 26.12 | 2,270,323 | +0.28(+1.10%) |
Jul 27, 2011 | 26.36 | 26.41 | 25.82 | 25.83 | 1,943,228 | -0.70(-2.65%) |
Jul 26, 2011 | 26.57 | 26.72 | 26.38 | 26.54 | 1,159,015 | -0.01(-0.06%) |
Jul 25, 2011 | 26.52 | 26.79 | 26.34 | 26.55 | 1,066,036 | -0.26(-0.98%) |
Jul 22, 2011 | 26.92 | 26.92 | 26.73 | 26.81 | 966,176 | -0.10(-0.38%) |
Jul 21, 2011 | 26.86 | 27.02 | 26.81 | 26.92 | 1,548,394 | +0.20(+0.73%) |
Jul 20, 2011 | 26.59 | 26.84 | 26.49 | 26.72 | 1,449,738 | +0.23(+0.89%) |
Jul 19, 2011 | 26.23 | 26.54 | 26.11 | 26.49 | 1,569,770 | +0.48(+1.84%) |
Jul 18, 2011 | 26.22 | 26.29 | 25.73 | 26.01 | 1,219,936 | -0.35(-1.32%) |
Jul 15, 2011 | 26.03 | 26.40 | 25.92 | 26.36 | 1,199,591 | +0.36(+1.39%) |
Jul 14, 2011 | 26.43 | 26.56 | 25.81 | 25.99 | 1,906,547 | -0.32(-1.23%) |
Jul 13, 2011 | 26.63 | 26.87 | 26.30 | 26.32 | 1,873,082 | -0.13(-0.48%) |
Jul 12, 2011 | 26.51 | 26.97 | 26.38 | 26.44 | 2,025,490 | -0.10(-0.39%) |
Jul 11, 2011 | 27.10 | 27.23 | 26.54 | 26.55 | 1,327,182 | -0.92(-3.36%) |
Jul 08, 2011 | 27.03 | 27.49 | 26.87 | 27.47 | 1,017,225 | +0.05(+0.18%) |
Jul 07, 2011 | 27.30 | 27.62 | 27.15 | 27.42 | 2,036,411 | +0.34(+1.26%) |
Jul 06, 2011 | 26.72 | 27.14 | 26.58 | 27.08 | 1,473,939 | +0.30(+1.11%) |
Jul 05, 2011 | 26.47 | 26.82 | 26.33 | 26.78 | 1,851,520 | +0.30(+1.13%) |
Jul 01, 2011 | 26.18 | 26.54 | 26.12 | 26.48 | 1,818,360 | +0.33(+1.27%) |
Jun 30, 2011 | 26.08 | 26.36 | 25.82 | 26.15 | 2,223,922 | +0.17(+0.64%) |
Jun 29, 2011 | 25.79 | 26.14 | 25.63 | 25.98 | 1,633,029 | +0.23(+0.89%) |
Jun 28, 2011 | 25.42 | 25.78 | 25.25 | 25.75 | 1,340,528 | +0.36(+1.42%) |
Jun 27, 2011 | 25.13 | 25.55 | 25.11 | 25.39 | 1,368,473 | +0.22(+0.89%) |
Jun 24, 2011 | 25.02 | 25.26 | 24.82 | 25.17 | 2,323,527 | +0.20(+0.80%) |
Jun 23, 2011 | 24.83 | 25.14 | 24.39 | 24.97 | 2,068,454 | -0.21(-0.82%) |
Jun 22, 2011 | 25.22 | 25.55 | 25.13 | 25.17 | 1,456,651 | -0.09(-0.35%) |
Jun 21, 2011 | 25.26 | 25.45 | 25.07 | 25.26 | 1,347,017 | +0.17(+0.68%) |
Jun 20, 2011 | 24.98 | 25.13 | 24.88 | 25.09 | 1,526,454 | +0.39(+1.56%) |
Jun 17, 2011 | 24.75 | 24.87 | 24.46 | 24.70 | 2,115,354 | +0.26(+1.08%) |
Jun 16, 2011 | 24.15 | 24.58 | 24.12 | 24.44 | 1,661,302 | +0.33(+1.38%) |
Jun 15, 2011 | 24.72 | 24.75 | 23.84 | 24.11 | 4,289,367 | -0.80(-3.22%) |
Jun 14, 2011 | 24.81 | 25.04 | 24.64 | 24.91 | 1,648,382 | +0.39(+1.57%) |
Jun 13, 2011 | 24.42 | 24.75 | 24.23 | 24.52 | 1,303,437 | +0.13(+0.52%) |
Jun 10, 2011 | 24.85 | 24.93 | 24.34 | 24.39 | 1,970,629 | -0.56(-2.23%) |
Jun 09, 2011 | 25.57 | 25.68 | 24.94 | 24.95 | 2,010,487 | -0.58(-2.26%) |
Jun 08, 2011 | 25.48 | 26.20 | 25.37 | 25.53 | 3,056,787 | -0.03(-0.11%) |
Jun 07, 2011 | 25.48 | 25.86 | 25.35 | 25.56 | 1,505,025 | +0.18(+0.69%) |
Jun 06, 2011 | 25.81 | 25.95 | 25.37 | 25.38 | 1,669,819 | -0.44(-1.72%) |
Jun 03, 2011 | 25.54 | 25.97 | 25.15 | 25.83 | 1,916,400 | +0.41(+1.62%) |
May 24, 2011 | 25.26 | 25.52 | 25.26 | 25.42 | 2,582,478 | +0.18(+0.70%) |
May 23, 2011 | 25.05 | 25.31 | 25.05 | 25.24 | 2,576,897 | -0.25(-0.98%) |
May 20, 2011 | 25.59 | 25.67 | 25.36 | 25.49 | 3,418,782 | -0.09(-0.34%) |
May 19, 2011 | 25.52 | 25.71 | 25.42 | 25.58 | 1,965,023 | +0.15(+0.60%) |
May 18, 2011 | 25.06 | 25.46 | 24.86 | 25.43 | 1,424,019 | +0.42(+1.66%) |
May 17, 2011 | 24.86 | 25.09 | 24.66 | 25.01 | 1,859,585 | +0.05(+0.22%) |
May 16, 2011 | 24.83 | 25.36 | 24.69 | 24.96 | 1,540,206 | +0.20(+0.79%) |
May 13, 2011 | 25.16 | 25.24 | 24.75 | 24.76 | 1,631,978 | -0.33(-1.31%) |
May 12, 2011 | 25.08 | 25.28 | 24.91 | 25.09 | 1,773,192 | -0.13(-0.52%) |
May 11, 2011 | 25.48 | 25.48 | 25.07 | 25.22 | 2,111,811 | -0.28(-1.09%) |
May 10, 2011 | 25.05 | 25.52 | 24.97 | 25.50 | 1,889,699 | +0.53(+2.13%) |
May 09, 2011 | 24.43 | 24.98 | 24.28 | 24.97 | 1,814,352 | +0.54(+2.22%) |
May 06, 2011 | 25.08 | 25.21 | 24.31 | 24.42 | 1,831,887 | -0.16(-0.64%) |
May 05, 2011 | 24.46 | 25.00 | 24.14 | 24.58 | 1,824,611 | +0.06(+0.24%) |
May 04, 2011 | 25.00 | 25.04 | 24.50 | 24.52 | 1,647,548 | -0.50(-1.99%) |
May 03, 2011 | 25.47 | 25.75 | 24.69 | 25.02 | 1,721,559 | -0.52(-2.03%) |
May 02, 2011 | 25.45 | 25.60 | 25.43 | 25.54 | 1,515,308 | -0.02(-0.09%) |
Apr 29, 2011 | 25.58 | 25.63 | 25.09 | 25.56 | 2,038,747 | +0.08(+0.30%) |
Apr 28, 2011 | 25.06 | 25.64 | 25.05 | 25.49 | 1,852,325 | +0.38(+1.52%) |
Apr 27, 2011 | 25.02 | 25.14 | 24.67 | 25.10 | 1,715,877 | +0.15(+0.60%) |
Apr 26, 2011 | 24.62 | 24.99 | 24.44 | 24.95 | 1,698,150 | +0.36(+1.46%) |
Apr 25, 2011 | 24.59 | 24.77 | 24.50 | 24.60 | 1,332,827 | +0.10(+0.41%) |
Apr 21, 2011 | 24.39 | 24.52 | 24.19 | 24.49 | 1,864,353 | +0.13(+0.52%) |
Apr 20, 2011 | 24.56 | 24.56 | 24.13 | 24.37 | 1,990,274 | +0.19(+0.78%) |
Apr 19, 2011 | 23.94 | 24.36 | 23.94 | 24.18 | 1,760,386 | +0.28(+1.17%) |
Apr 18, 2011 | 23.79 | 23.98 | 23.66 | 23.90 | 1,745,967 | -0.24(-1.00%) |
Apr 15, 2011 | 23.83 | 24.15 | 23.73 | 24.14 | 1,798,876 | +0.36(+1.51%) |
Apr 14, 2011 | 23.11 | 23.81 | 23.02 | 23.78 | 2,157,705 | +0.49(+2.10%) |
Apr 13, 2011 | 23.35 | 23.43 | 23.18 | 23.29 | 1,616,490 | +0.09(+0.38%) |
Apr 12, 2011 | 22.94 | 23.27 | 22.94 | 23.21 | 2,393,914 | +0.15(+0.63%) |
Apr 11, 2011 | 23.07 | 23.38 | 22.90 | 23.06 | 1,489,895 | -0.01(-0.04%) |
Apr 08, 2011 | 23.41 | 23.48 | 22.94 | 23.07 | 1,481,444 | -0.15(-0.67%) |
Apr 07, 2011 | 23.59 | 23.61 | 23.10 | 23.23 | 1,944,614 | -0.45(-1.92%) |
Apr 06, 2011 | 23.85 | 23.85 | 23.49 | 23.68 | 1,066,756 | -0.01(-0.06%) |
Apr 05, 2011 | 23.50 | 23.90 | 23.40 | 23.70 | 1,457,362 | +0.23(+0.99%) |
Apr 04, 2011 | 23.78 | 23.92 | 23.32 | 23.46 | 2,049,522 | -0.30(-1.28%) |
Apr 01, 2011 | 24.07 | 24.30 | 23.60 | 23.77 | 1,684,918 | -0.20(-0.85%) |
Mar 31, 2011 | 23.58 | 23.98 | 23.57 | 23.97 | 2,053,351 | +0.31(+1.31%) |
Mar 30, 2011 | 23.67 | 23.68 | 23.63 | 23.66 | 1,673,826 | +0.56(+2.41%) |
Mar 29, 2011 | 23.05 | 23.23 | 22.66 | 23.10 | 1,576,810 | +0.01(+0.04%) |
Mar 28, 2011 | 23.29 | 23.31 | 23.04 | 23.09 | 1,075,848 | -0.14(-0.60%) |
Mar 25, 2011 | 23.04 | 23.49 | 22.82 | 23.24 | 1,190,704 | +0.25(+1.09%) |
Mar 24, 2011 | 22.88 | 23.05 | 22.48 | 22.98 | 1,598,848 | +0.21(+0.91%) |
Mar 23, 2011 | 23.15 | 23.16 | 22.63 | 22.78 | 2,474,857 | -0.40(-1.73%) |
Mar 22, 2011 | 23.64 | 23.68 | 23.09 | 23.18 | 969,560 | -0.45(-1.92%) |
Mar 21, 2011 | 23.63 | 23.73 | 23.59 | 23.63 | 1,488,976 | +0.46(+2.01%) |
Mar 18, 2011 | 22.89 | 23.39 | 22.67 | 23.17 | 3,073,522 | +0.50(+2.20%) |
Mar 17, 2011 | 22.89 | 23.06 | 22.51 | 22.67 | 1,793,830 | +0.19(+0.86%) |
Mar 16, 2011 | 22.69 | 22.70 | 22.27 | 22.48 | 2,933,040 | -0.47(-2.05%) |
Mar 15, 2011 | 22.79 | 23.19 | 22.79 | 22.95 | 1,930,857 | +0.08(+0.34%) |
Mar 14, 2011 | 23.16 | 23.24 | 22.81 | 22.87 | 1,530,549 | -0.48(-2.05%) |
Mar 11, 2011 | 22.78 | 23.39 | 22.74 | 23.35 | 1,159,605 | +0.42(+1.84%) |
Mar 10, 2011 | 22.80 | 23.09 | 22.66 | 22.93 | 1,712,077 | -0.20(-0.88%) |
Mar 09, 2011 | 23.23 | 23.36 | 22.97 | 23.13 | 2,325,354 | -0.09(-0.40%) |
Mar 08, 2011 | 23.15 | 23.37 | 22.77 | 23.22 | 3,835,298 | +0.18(+0.78%) |
Mar 07, 2011 | 23.57 | 23.63 | 22.87 | 23.04 | 3,283,624 | -0.36(-1.55%) |
Mar 04, 2011 | 23.86 | 24.00 | 23.31 | 23.40 | 2,113,495 | -0.49(-2.05%) |
Mar 03, 2011 | 23.72 | 24.09 | 23.70 | 23.89 | 1,815,674 | +0.39(+1.67%) |
Mar 02, 2011 | 23.57 | 23.75 | 23.20 | 23.50 | 1,820,774 | -0.08(-0.35%) |
Mar 01, 2011 | 24.51 | 24.59 | 23.52 | 23.58 | 2,611,641 | -0.92(-3.77%) |
Feb 28, 2011 | 23.73 | 24.58 | 23.70 | 24.51 | 3,165,563 | +0.98(+4.15%) |
Feb 25, 2011 | 22.96 | 23.54 | 22.85 | 23.53 | 2,145,373 | +0.75(+3.31%) |
Feb 24, 2011 | 23.12 | 23.16 | 22.48 | 22.78 | 2,181,669 | -0.33(-1.44%) |
Feb 23, 2011 | 23.51 | 23.60 | 22.95 | 23.11 | 2,222,172 | -0.38(-1.61%) |
Feb 22, 2011 | 23.61 | 23.90 | 23.39 | 23.49 | 1,386,632 | -0.36(-1.50%) |
Feb 18, 2011 | 24.02 | 24.08 | 23.73 | 23.85 | 1,233,230 | -0.12(-0.48%) |
Feb 17, 2011 | 23.93 | 24.13 | 23.77 | 23.96 | 880,998 | +0.12(+0.49%) |
Feb 16, 2011 | 23.84 | 24.09 | 23.67 | 23.85 | 1,332,099 | +0.13(+0.55%) |
Feb 15, 2011 | 23.41 | 23.85 | 23.35 | 23.72 | 1,208,690 | +0.11(+0.45%) |
Feb 14, 2011 | 23.70 | 23.72 | 23.37 | 23.61 | 1,003,218 | -0.04(-0.18%) |
Feb 11, 2011 | 23.29 | 23.69 | 23.19 | 23.65 | 1,602,402 | +0.27(+1.17%) |
Feb 10, 2011 | 23.20 | 23.51 | 23.16 | 23.38 | 2,230,124 | +0.02(+0.10%) |
Feb 09, 2011 | 23.25 | 23.47 | 23.13 | 23.36 | 2,093,090 | +0.01(+0.04%) |
Feb 08, 2011 | 23.28 | 23.71 | 23.28 | 23.35 | 2,049,876 | -0.03(-0.12%) |
Feb 07, 2011 | 23.25 | 23.57 | 23.15 | 23.38 | 1,910,958 | +0.19(+0.83%) |
Feb 04, 2011 | 23.50 | 23.50 | 23.10 | 23.18 | 1,189,342 | -0.25(-1.08%) |
Feb 03, 2011 | 23.12 | 23.51 | 23.02 | 23.44 | 1,553,705 | +0.37(+1.60%) |
Feb 02, 2011 | 23.14 | 23.32 | 23.00 | 23.07 | 2,369,692 | -0.19(-0.80%) |
Feb 01, 2011 | 23.52 | 23.55 | 23.14 | 23.26 | 2,239,882 | -0.06(-0.25%) |
Jan 31, 2011 | 23.04 | 23.44 | 23.04 | 23.31 | 2,520,020 | +0.36(+1.57%) |
Jan 28, 2011 | 23.40 | 23.55 | 22.94 | 22.95 | 2,472,361 | -0.49(-2.10%) |
Jan 27, 2011 | 23.07 | 23.50 | 23.04 | 23.45 | 2,415,977 | +0.63(+2.75%) |
Jan 26, 2011 | 22.62 | 22.93 | 22.37 | 22.82 | 2,343,550 | +0.30(+1.34%) |
Jan 25, 2011 | 22.02 | 22.53 | 21.97 | 22.52 | 2,382,688 | +0.32(+1.45%) |
Jan 24, 2011 | 22.23 | 22.43 | 22.13 | 22.20 | 2,010,267 | +0.01(+0.04%) |
Jan 21, 2011 | 22.39 | 22.50 | 22.14 | 22.19 | 2,166,456 | -0.05(-0.24%) |
Jan 20, 2011 | 22.18 | 22.58 | 22.17 | 22.24 | 2,463,079 | -0.09(-0.39%) |
Jan 19, 2011 | 22.87 | 22.99 | 22.18 | 22.33 | 1,987,982 | -0.66(-2.86%) |
Jan 18, 2011 | 22.65 | 23.01 | 22.43 | 22.98 | 2,899,155 | +0.40(+1.76%) |
Jan 14, 2011 | 22.38 | 22.67 | 22.32 | 22.59 | 1,957,429 | +0.10(+0.45%) |
Jan 13, 2011 | 22.46 | 22.76 | 22.27 | 22.48 | 1,708,953 | +0.07(+0.30%) |
Jan 12, 2011 | 22.65 | 22.74 | 22.13 | 22.42 | 2,151,198 | -0.00(-0.02%) |
Jan 11, 2011 | 22.54 | 22.64 | 22.06 | 22.42 | 1,589,914 | -0.02(-0.09%) |
Jan 10, 2011 | 22.14 | 22.60 | 22.03 | 22.44 | 1,887,748 | +0.20(+0.88%) |
Jan 07, 2011 | 22.32 | 22.56 | 22.03 | 22.24 | 2,278,348 | +0.06(+0.28%) |
Jan 06, 2011 | 22.68 | 22.70 | 22.16 | 22.18 | 2,782,454 | -0.45(-1.97%) |
Jan 05, 2011 | 22.49 | 22.87 | 22.49 | 22.63 | 2,387,077 | +0.07(+0.32%) |
Jan 04, 2011 | 23.13 | 23.28 | 22.39 | 22.56 | 3,357,915 | -0.47(-2.04%) |
Jan 03, 2011 | 22.88 | 23.18 | 22.81 | 23.03 | 2,300,270 | +0.33(+1.46%) |
Dec 31, 2010 | 22.70 | 22.80 | 22.57 | 22.70 | 2,029,453 | -0.07(-0.32%) |
Dec 30, 2010 | 22.66 | 22.84 | 22.58 | 22.77 | 1,188,534 | +0.17(+0.76%) |
Dec 29, 2010 | 22.40 | 22.74 | 22.23 | 22.59 | 2,443,570 | +0.21(+0.94%) |
Dec 28, 2010 | 22.34 | 22.54 | 22.14 | 22.38 | 1,294,938 | +0.05(+0.21%) |
Dec 27, 2010 | 21.86 | 22.34 | 21.80 | 22.34 | 1,659,381 | +0.45(+2.04%) |
Dec 23, 2010 | 22.26 | 22.28 | 21.87 | 21.89 | 1,621,400 | -0.30(-1.34%) |
Dec 22, 2010 | 22.29 | 22.46 | 22.12 | 22.19 | 2,483,540 | -0.02(-0.09%) |
Dec 21, 2010 | 22.05 | 22.51 | 21.86 | 22.21 | 2,996,453 | +0.31(+1.40%) |
Dec 20, 2010 | 22.01 | 22.06 | 21.68 | 21.90 | 3,131,637 | +0.29(+1.35%) |
Dec 17, 2010 | 20.99 | 21.66 | 20.84 | 21.61 | 5,235,811 | +0.71(+3.42%) |
Dec 16, 2010 | 20.90 | 21.13 | 20.64 | 20.89 | 3,375,007 | +0.06(+0.30%) |
Dec 15, 2010 | 21.10 | 21.35 | 20.82 | 20.83 | 2,819,991 | -0.32(-1.50%) |
Dec 14, 2010 | 21.56 | 21.77 | 20.93 | 21.15 | 3,327,364 | -0.41(-1.91%) |
Dec 13, 2010 | 21.70 | 21.82 | 21.48 | 21.56 | 2,778,057 | +0.03(+0.13%) |
Dec 10, 2010 | 21.44 | 21.67 | 21.38 | 21.53 | 3,717,843 | +0.15(+0.69%) |
Dec 09, 2010 | 22.09 | 22.13 | 21.34 | 21.38 | 4,242,317 | -0.54(-2.45%) |
Dec 08, 2010 | 22.65 | 22.76 | 21.75 | 21.92 | 4,669,645 | -0.69(-3.03%) |
Dec 07, 2010 | 23.24 | 23.30 | 22.48 | 22.60 | 3,573,850 | -0.37(-1.63%) |
Dec 06, 2010 | 23.03 | 23.17 | 22.63 | 22.98 | 2,406,096 | -0.13(-0.58%) |
Dec 03, 2010 | 22.77 | 23.16 | 22.67 | 23.11 | 2,845,202 | +0.21(+0.92%) |
Dec 02, 2010 | 22.43 | 22.91 | 22.21 | 22.90 | 3,605,793 | +0.54(+2.42%) |