Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 28.51 | 28.82 | 28.46 | 28.78 | 1,159,851 | +0.82(+2.95%) |
Nov 29, 2011 | 27.64 | 28.05 | 27.59 | 27.96 | 1,218,456 | +0.40(+1.45%) |
Nov 28, 2011 | 27.42 | 27.59 | 27.36 | 27.56 | 637,569 | +0.61(+2.28%) |
Nov 25, 2011 | 26.93 | 27.31 | 26.93 | 26.94 | 704,938 | -0.12(-0.46%) |
Nov 23, 2011 | 27.20 | 27.27 | 26.92 | 27.07 | 1,202,125 | -0.62(-2.24%) |
Nov 22, 2011 | 27.70 | 27.85 | 27.60 | 27.69 | 1,073,539 | -0.10(-0.34%) |
Nov 21, 2011 | 27.67 | 27.80 | 27.47 | 27.78 | 1,367,849 | -0.56(-1.96%) |
Nov 18, 2011 | 28.28 | 28.43 | 28.13 | 28.34 | 1,337,349 | -0.08(-0.29%) |
Nov 17, 2011 | 28.62 | 28.82 | 28.21 | 28.42 | 1,364,421 | -0.29(-1.00%) |
Nov 16, 2011 | 28.78 | 29.04 | 28.68 | 28.71 | 917,240 | -0.34(-1.18%) |
Nov 15, 2011 | 28.73 | 29.13 | 28.70 | 29.05 | 840,171 | +0.53(+1.87%) |
Nov 14, 2011 | 28.50 | 28.57 | 28.30 | 28.52 | 883,960 | -0.62(-2.12%) |
Nov 11, 2011 | 28.95 | 29.18 | 28.95 | 29.14 | 956,197 | +0.53(+1.86%) |
Nov 10, 2011 | 28.91 | 28.95 | 28.44 | 28.61 | 896,032 | +0.06(+0.19%) |
Nov 09, 2011 | 28.84 | 28.87 | 28.34 | 28.55 | 1,028,424 | -1.00(-3.40%) |
Nov 08, 2011 | 29.43 | 29.66 | 29.23 | 29.55 | 828,899 | +0.52(+1.79%) |
Nov 07, 2011 | 28.85 | 29.10 | 28.74 | 29.04 | 577,906 | +0.03(+0.12%) |
Nov 04, 2011 | 28.89 | 29.20 | 28.66 | 29.00 | 878,973 | +0.29(+1.02%) |
Nov 03, 2011 | 28.58 | 28.86 | 28.40 | 28.71 | 1,028,145 | +0.60(+2.13%) |
Nov 02, 2011 | 28.21 | 28.31 | 27.94 | 28.11 | 860,920 | -0.09(-0.31%) |
Nov 01, 2011 | 28.04 | 28.52 | 27.94 | 28.19 | 1,222,971 | -0.31(-1.08%) |
Oct 31, 2011 | 29.17 | 29.27 | 28.49 | 28.50 | 1,609,680 | -0.86(-2.94%) |
Oct 28, 2011 | 29.30 | 29.52 | 29.24 | 29.37 | 1,222,977 | +0.55(+1.92%) |
Oct 27, 2011 | 28.88 | 29.09 | 28.62 | 28.81 | 7,127,279 | -0.05(-0.17%) |
Oct 26, 2011 | 28.66 | 28.92 | 28.37 | 28.86 | 2,481,814 | +0.61(+2.14%) |
Oct 25, 2011 | 28.39 | 28.53 | 28.03 | 28.26 | 7,643,516 | +0.03(+0.10%) |
Oct 24, 2011 | 28.09 | 28.38 | 28.07 | 28.23 | 2,172,119 | -0.20(-0.71%) |
Oct 21, 2011 | 28.04 | 28.53 | 28.00 | 28.43 | 1,100,631 | +1.04(+3.80%) |
Oct 20, 2011 | 27.14 | 27.54 | 26.99 | 27.39 | 988,325 | +0.22(+0.81%) |
Oct 19, 2011 | 27.47 | 27.51 | 27.15 | 27.17 | 730,159 | -0.12(-0.45%) |
Oct 18, 2011 | 26.98 | 27.50 | 26.75 | 27.29 | 1,027,919 | -0.01(-0.02%) |
Oct 17, 2011 | 27.46 | 27.49 | 27.20 | 27.30 | 638,362 | -0.14(-0.52%) |
Oct 14, 2011 | 27.59 | 27.64 | 27.33 | 27.44 | 824,734 | -0.14(-0.49%) |
Oct 13, 2011 | 27.12 | 27.64 | 27.05 | 27.58 | 856,852 | +0.87(+3.25%) |
Oct 12, 2011 | 26.79 | 27.07 | 26.71 | 26.71 | 956,362 | -0.46(-1.69%) |
Oct 11, 2011 | 27.34 | 27.39 | 27.14 | 27.17 | 872,374 | -0.33(-1.21%) |
Oct 10, 2011 | 27.41 | 27.66 | 27.38 | 27.50 | 490,215 | +0.31(+1.15%) |
Oct 07, 2011 | 27.26 | 27.36 | 26.97 | 27.19 | 851,975 | +0.13(+0.47%) |
Oct 06, 2011 | 26.90 | 27.11 | 26.80 | 27.06 | 1,407,297 | +0.47(+1.77%) |
Oct 05, 2011 | 26.40 | 26.66 | 26.16 | 26.59 | 855,328 | +0.11(+0.40%) |
Oct 04, 2011 | 25.82 | 26.52 | 25.53 | 26.49 | 1,330,400 | +0.21(+0.80%) |
Oct 03, 2011 | 26.17 | 26.61 | 26.09 | 26.28 | 1,312,736 | +0.10(+0.38%) |
Sep 30, 2011 | 26.33 | 26.61 | 26.18 | 26.18 | 1,195,646 | -0.46(-1.74%) |
Sep 29, 2011 | 26.85 | 27.08 | 26.31 | 26.64 | 806,590 | -0.02(-0.08%) |
Sep 28, 2011 | 27.36 | 27.50 | 26.64 | 26.67 | 794,295 | -0.25(-0.92%) |
Sep 27, 2011 | 27.00 | 27.26 | 26.84 | 26.91 | 930,843 | +0.60(+2.29%) |
Sep 26, 2011 | 26.38 | 26.40 | 25.96 | 26.31 | 2,573,123 | +0.29(+1.12%) |
Sep 23, 2011 | 25.63 | 26.05 | 25.62 | 26.02 | 606,542 | +0.25(+0.97%) |
Sep 22, 2011 | 25.64 | 25.84 | 25.42 | 25.77 | 1,338,883 | -0.80(-3.02%) |
Sep 21, 2011 | 27.33 | 27.35 | 26.57 | 26.57 | 766,113 | -0.90(-3.26%) |
Sep 20, 2011 | 27.23 | 27.74 | 27.15 | 27.47 | 505,598 | +0.44(+1.62%) |
Sep 19, 2011 | 26.78 | 27.14 | 26.70 | 27.03 | 702,883 | -0.44(-1.59%) |
Sep 16, 2011 | 27.32 | 27.55 | 27.18 | 27.47 | 731,383 | +0.28(+1.05%) |
Sep 15, 2011 | 27.17 | 27.26 | 26.92 | 27.18 | 752,238 | +0.14(+0.50%) |
Sep 14, 2011 | 26.98 | 27.25 | 26.62 | 27.05 | 770,168 | +0.34(+1.27%) |
Sep 13, 2011 | 26.60 | 26.84 | 26.43 | 26.71 | 702,307 | +0.04(+0.15%) |
Sep 12, 2011 | 26.33 | 26.69 | 26.17 | 26.67 | 892,643 | -0.13(-0.50%) |
Sep 09, 2011 | 27.24 | 27.27 | 26.71 | 26.80 | 1,029,955 | -0.57(-2.09%) |
Sep 08, 2011 | 27.39 | 27.62 | 27.25 | 27.37 | 680,500 | -0.24(-0.88%) |
Sep 07, 2011 | 27.29 | 27.61 | 27.21 | 27.61 | 703,553 | +0.24(+0.89%) |
Sep 06, 2011 | 27.06 | 27.46 | 26.95 | 27.37 | 1,239,347 | -0.51(-1.83%) |
Sep 02, 2011 | 27.65 | 27.94 | 27.63 | 27.88 | 864,474 | +0.05(+0.18%) |
Sep 01, 2011 | 27.85 | 28.08 | 27.71 | 27.83 | 903,932 | +0.14(+0.51%) |
Aug 31, 2011 | 27.36 | 27.80 | 27.31 | 27.69 | 1,487,593 | +0.03(+0.10%) |
Aug 30, 2011 | 27.41 | 27.69 | 27.27 | 27.66 | 901,149 | -0.27(-0.97%) |
Aug 29, 2011 | 27.72 | 27.99 | 27.61 | 27.93 | 388,378 | +0.59(+2.15%) |
Aug 26, 2011 | 26.74 | 27.50 | 26.54 | 27.35 | 605,063 | +0.40(+1.50%) |
Aug 25, 2011 | 27.26 | 27.39 | 26.72 | 26.94 | 1,152,249 | -0.87(-3.12%) |
Aug 24, 2011 | 27.53 | 28.00 | 27.44 | 27.81 | 749,724 | -0.46(-1.63%) |
Aug 23, 2011 | 27.68 | 28.27 | 27.52 | 28.27 | 578,725 | +0.71(+2.57%) |
Aug 22, 2011 | 27.90 | 27.90 | 27.39 | 27.56 | 593,742 | +0.55(+2.04%) |
Aug 19, 2011 | 26.78 | 27.56 | 26.78 | 27.01 | 1,071,287 | -0.40(-1.48%) |
Aug 18, 2011 | 27.51 | 27.59 | 26.96 | 27.42 | 811,588 | -0.71(-2.52%) |
Aug 17, 2011 | 28.06 | 28.24 | 27.89 | 28.12 | 641,770 | -0.44(-1.53%) |
Aug 16, 2011 | 28.05 | 28.56 | 28.00 | 28.56 | 1,050,875 | +0.56(+2.00%) |
Aug 15, 2011 | 27.76 | 28.00 | 27.58 | 28.00 | 456,210 | +0.44(+1.59%) |
Aug 12, 2011 | 27.26 | 27.68 | 27.06 | 27.56 | 986,988 | +0.74(+2.75%) |
Aug 11, 2011 | 25.65 | 26.99 | 25.63 | 26.82 | 1,192,879 | +0.87(+3.37%) |
Aug 10, 2011 | 26.33 | 26.56 | 25.83 | 25.95 | 1,499,878 | -1.25(-4.60%) |
Aug 09, 2011 | 26.89 | 27.39 | 25.90 | 27.20 | 1,608,314 | +1.46(+5.67%) |
Aug 08, 2011 | 26.65 | 26.91 | 25.65 | 25.74 | 2,965,671 | -2.05(-7.37%) |
Aug 05, 2011 | 27.37 | 27.84 | 26.79 | 27.79 | 2,032,047 | +0.35(+1.26%) |
Aug 04, 2011 | 28.38 | 28.46 | 27.41 | 27.44 | 1,240,557 | -1.37(-4.76%) |
Aug 03, 2011 | 28.79 | 28.82 | 28.36 | 28.82 | 809,879 | +0.12(+0.43%) |
Aug 02, 2011 | 28.61 | 28.88 | 28.61 | 28.69 | 584,369 | -0.11(-0.36%) |
Aug 01, 2011 | 29.03 | 29.03 | 28.33 | 28.80 | 2,520,007 | +0.55(+1.95%) |
Jul 29, 2011 | 28.57 | 29.01 | 28.25 | 28.25 | 867,797 | -0.69(-2.39%) |
Jul 28, 2011 | 28.82 | 29.05 | 28.75 | 28.94 | 664,794 | +0.01(+0.03%) |
Jul 27, 2011 | 29.41 | 29.46 | 28.93 | 28.93 | 818,009 | -0.20(-0.69%) |
Jul 26, 2011 | 29.19 | 29.21 | 28.88 | 29.13 | 736,600 | +0.42(+1.47%) |
Jul 25, 2011 | 28.80 | 28.84 | 28.68 | 28.71 | 467,703 | -0.09(-0.32%) |
Jul 22, 2011 | 28.78 | 28.83 | 28.72 | 28.80 | 522,262 | +0.28(+0.99%) |
Jul 21, 2011 | 27.89 | 28.52 | 27.82 | 28.52 | 961,789 | +0.77(+2.77%) |
Jul 20, 2011 | 27.56 | 27.75 | 27.40 | 27.75 | 388,838 | +0.19(+0.68%) |
Jul 19, 2011 | 27.41 | 27.72 | 27.41 | 27.56 | 663,221 | -0.17(-0.60%) |
Jul 18, 2011 | 27.76 | 27.84 | 27.49 | 27.73 | 377,446 | -0.35(-1.25%) |
Jul 15, 2011 | 27.86 | 28.09 | 27.83 | 28.08 | 588,185 | +0.38(+1.36%) |
Jul 14, 2011 | 27.83 | 27.98 | 27.60 | 27.70 | 398,159 | -0.07(-0.27%) |
Jul 13, 2011 | 27.61 | 27.92 | 27.53 | 27.78 | 449,436 | +0.05(+0.18%) |
Jul 12, 2011 | 27.73 | 27.91 | 27.68 | 27.73 | 566,546 | -0.26(-0.94%) |
Jul 11, 2011 | 28.21 | 28.24 | 27.86 | 27.99 | 423,361 | -0.37(-1.31%) |
Jul 08, 2011 | 28.32 | 28.45 | 28.16 | 28.36 | 544,606 | +0.36(+1.30%) |
Jul 07, 2011 | 27.94 | 28.08 | 27.90 | 28.00 | 338,813 | +0.19(+0.67%) |
Jul 06, 2011 | 27.75 | 27.85 | 27.57 | 27.81 | 472,486 | -0.18(-0.64%) |
Jul 05, 2011 | 28.14 | 28.24 | 27.89 | 27.99 | 676,341 | +0.56(+2.03%) |
Jul 01, 2011 | 27.24 | 27.45 | 27.21 | 27.43 | 475,043 | +0.24(+0.90%) |
Jun 30, 2011 | 26.80 | 27.57 | 26.79 | 27.19 | 634,899 | +0.44(+1.65%) |
Jun 29, 2011 | 26.67 | 26.83 | 26.53 | 26.75 | 402,764 | +0.09(+0.34%) |
Jun 28, 2011 | 26.66 | 26.82 | 26.57 | 26.66 | 454,291 | +0.08(+0.31%) |
Jun 27, 2011 | 26.47 | 26.68 | 26.47 | 26.58 | 527,835 | +0.30(+1.14%) |
Jun 24, 2011 | 26.27 | 26.34 | 26.07 | 26.28 | 438,151 | -0.17(-0.64%) |
Jun 23, 2011 | 26.28 | 26.49 | 26.16 | 26.45 | 698,883 | -0.35(-1.31%) |
Jun 22, 2011 | 26.82 | 27.03 | 26.77 | 26.80 | 389,320 | -0.17(-0.64%) |
Jun 21, 2011 | 26.76 | 27.08 | 26.71 | 26.97 | 793,244 | +0.27(+1.02%) |
Jun 20, 2011 | 26.67 | 26.72 | 26.61 | 26.70 | 759,669 | +0.10(+0.36%) |
Jun 17, 2011 | 26.50 | 26.66 | 26.37 | 26.60 | 538,910 | +0.26(+0.97%) |
Jun 16, 2011 | 26.17 | 26.46 | 26.12 | 26.35 | 771,692 | -0.19(-0.73%) |
Jun 15, 2011 | 26.80 | 26.94 | 26.50 | 26.54 | 818,009 | -0.74(-2.72%) |
Jun 14, 2011 | 27.07 | 27.32 | 27.03 | 27.28 | 789,868 | -0.04(-0.15%) |
Jun 13, 2011 | 27.34 | 27.41 | 27.17 | 27.32 | 465,606 | -0.02(-0.06%) |
Jun 10, 2011 | 27.57 | 27.60 | 27.23 | 27.34 | 1,540,285 | -0.43(-1.56%) |
Jun 09, 2011 | 27.57 | 27.84 | 27.53 | 27.77 | 262,019 | +0.27(+1.00%) |
Jun 08, 2011 | 27.56 | 27.62 | 27.41 | 27.50 | 421,966 | -0.29(-1.05%) |
Jun 07, 2011 | 27.99 | 28.01 | 27.77 | 27.79 | 802,445 | +0.09(+0.31%) |
Jun 06, 2011 | 27.89 | 28.01 | 27.68 | 27.70 | 1,009,229 | -0.11(-0.39%) |
Jun 03, 2011 | 27.43 | 27.86 | 27.42 | 27.81 | 1,236,887 | +0.48(+1.75%) |
May 24, 2011 | 27.27 | 27.41 | 27.21 | 27.33 | 1,867,741 | +0.03(+0.11%) |
May 23, 2011 | 27.28 | 27.37 | 27.14 | 27.30 | 427,652 | -0.35(-1.25%) |
May 20, 2011 | 27.59 | 27.80 | 27.45 | 27.64 | 395,566 | +0.08(+0.28%) |
May 19, 2011 | 27.42 | 27.61 | 27.30 | 27.57 | 427,151 | +0.51(+1.90%) |
May 18, 2011 | 26.88 | 27.11 | 26.82 | 27.05 | 731,910 | +0.11(+0.42%) |
May 17, 2011 | 26.88 | 27.08 | 26.77 | 26.94 | 568,184 | -0.08(-0.30%) |
May 16, 2011 | 26.92 | 27.12 | 26.88 | 27.02 | 591,606 | -0.17(-0.61%) |
May 13, 2011 | 27.18 | 27.24 | 27.05 | 27.19 | 631,219 | -0.26(-0.93%) |
May 12, 2011 | 27.21 | 27.49 | 27.14 | 27.44 | 379,795 | -0.03(-0.11%) |
May 11, 2011 | 27.69 | 27.72 | 27.32 | 27.47 | 585,091 | -0.12(-0.45%) |
May 10, 2011 | 27.42 | 27.60 | 27.36 | 27.60 | 567,679 | +0.43(+1.57%) |
May 09, 2011 | 27.02 | 27.18 | 26.88 | 27.17 | 310,824 | +0.05(+0.17%) |
May 06, 2011 | 27.36 | 27.47 | 26.99 | 27.13 | 628,125 | +0.00(+0.00%) |
May 05, 2011 | 27.39 | 27.45 | 27.10 | 27.13 | 716,842 | -0.05(-0.19%) |
May 04, 2011 | 27.23 | 27.30 | 27.07 | 27.18 | 1,773,698 | -0.00(-0.01%) |
May 03, 2011 | 27.03 | 27.40 | 27.00 | 27.18 | 1,280,220 | -0.05(-0.18%) |
May 02, 2011 | 27.20 | 27.25 | 27.18 | 27.23 | 238,083 | -0.02(-0.08%) |
Apr 29, 2011 | 27.24 | 27.42 | 27.10 | 27.25 | 631,148 | +0.08(+0.28%) |
Apr 28, 2011 | 26.94 | 27.18 | 26.92 | 27.18 | 2,237,301 | -0.09(-0.34%) |
Apr 27, 2011 | 27.05 | 27.31 | 26.97 | 27.27 | 655,292 | +0.34(+1.26%) |
Apr 26, 2011 | 26.86 | 27.05 | 26.83 | 26.93 | 639,122 | +0.23(+0.86%) |
Apr 25, 2011 | 26.53 | 26.70 | 26.51 | 26.70 | 474,234 | +0.18(+0.68%) |
Apr 21, 2011 | 26.54 | 26.71 | 26.42 | 26.52 | 531,043 | +0.08(+0.32%) |
Apr 20, 2011 | 26.54 | 26.60 | 26.37 | 26.44 | 653,188 | +0.36(+1.36%) |
Apr 19, 2011 | 25.98 | 26.10 | 25.87 | 26.08 | 688,076 | +0.44(+1.71%) |
Apr 18, 2011 | 25.74 | 25.74 | 25.38 | 25.64 | 444,003 | -0.42(-1.60%) |
Apr 15, 2011 | 26.04 | 26.12 | 25.95 | 26.06 | 406,871 | +0.19(+0.74%) |
Apr 14, 2011 | 25.72 | 25.95 | 25.67 | 25.87 | 410,111 | +0.19(+0.75%) |
Apr 13, 2011 | 25.74 | 25.74 | 25.53 | 25.68 | 491,788 | +0.34(+1.34%) |
Apr 12, 2011 | 25.44 | 25.49 | 25.26 | 25.34 | 974,761 | +0.00(+0.01%) |
Apr 11, 2011 | 25.43 | 25.51 | 25.30 | 25.33 | 816,416 | -0.25(-0.98%) |
Apr 08, 2011 | 25.57 | 25.61 | 25.42 | 25.58 | 420,267 | +0.16(+0.62%) |
Apr 07, 2011 | 25.44 | 25.50 | 25.31 | 25.43 | 1,140,795 | -0.41(-1.58%) |
Apr 06, 2011 | 25.85 | 25.93 | 25.71 | 25.83 | 1,149,177 | +0.00(+0.01%) |
Apr 05, 2011 | 25.80 | 25.89 | 25.72 | 25.83 | 641,534 | +0.31(+1.21%) |
Apr 04, 2011 | 25.60 | 25.61 | 25.40 | 25.52 | 1,899,503 | +0.18(+0.69%) |
Apr 01, 2011 | 25.19 | 25.47 | 25.07 | 25.35 | 1,117,001 | +0.32(+1.28%) |
Mar 31, 2011 | 25.25 | 25.34 | 25.02 | 25.02 | 880,805 | -0.22(-0.86%) |
Mar 30, 2011 | 24.91 | 25.24 | 24.91 | 25.24 | 993,182 | +0.66(+2.68%) |
Mar 29, 2011 | 24.55 | 24.59 | 24.33 | 24.58 | 1,232,764 | +0.48(+1.99%) |
Mar 28, 2011 | 24.14 | 24.17 | 24.02 | 24.10 | 1,281,462 | -0.04(-0.18%) |
Mar 25, 2011 | 24.15 | 24.30 | 24.10 | 24.15 | 1,191,960 | -0.13(-0.55%) |
Mar 24, 2011 | 24.08 | 24.33 | 24.02 | 24.28 | 931,403 | -0.06(-0.24%) |
Mar 23, 2011 | 23.77 | 24.34 | 23.71 | 24.34 | 1,013,096 | +0.32(+1.33%) |
Mar 22, 2011 | 23.82 | 24.08 | 23.82 | 24.02 | 1,057,267 | +0.14(+0.58%) |
Mar 21, 2011 | 23.81 | 23.88 | 23.79 | 23.88 | 1,241,528 | +0.29(+1.23%) |
Mar 18, 2011 | 23.60 | 23.73 | 23.50 | 23.59 | 1,149,634 | +0.20(+0.86%) |
Mar 17, 2011 | 23.00 | 23.43 | 22.92 | 23.39 | 2,637,651 | +0.59(+2.59%) |
Mar 16, 2011 | 23.29 | 23.33 | 22.70 | 22.80 | 1,591,818 | -0.72(-3.07%) |
Mar 15, 2011 | 24.00 | 23.53 | 23.32 | 23.52 | 1,582,031 | -0.48(-2.01%) |
Mar 14, 2011 | 23.76 | 24.01 | 23.76 | 24.00 | 635,048 | -0.09(-0.38%) |
Mar 11, 2011 | 23.94 | 24.22 | 23.89 | 24.10 | 423,374 | -0.13(-0.52%) |
Mar 10, 2011 | 24.21 | 24.32 | 24.09 | 24.22 | 903,932 | -0.47(-1.91%) |
Mar 09, 2011 | 24.52 | 24.78 | 24.46 | 24.70 | 1,499,334 | -0.61(-2.43%) |
Mar 08, 2011 | 25.09 | 25.33 | 24.96 | 25.31 | 983,205 | +0.25(+1.01%) |
Mar 07, 2011 | 25.23 | 25.29 | 24.93 | 25.06 | 783,780 | -0.20(-0.78%) |
Mar 04, 2011 | 25.29 | 25.35 | 25.05 | 25.26 | 420,493 | -0.09(-0.37%) |
Mar 03, 2011 | 25.32 | 25.42 | 25.27 | 25.35 | 460,651 | +0.41(+1.66%) |
Mar 02, 2011 | 24.94 | 25.19 | 24.89 | 24.93 | 438,358 | -0.05(-0.21%) |
Mar 01, 2011 | 25.09 | 25.14 | 24.90 | 24.99 | 2,295,769 | -0.08(-0.32%) |
Feb 28, 2011 | 25.04 | 25.14 | 24.91 | 25.07 | 944,921 | +0.27(+1.10%) |
Feb 25, 2011 | 24.60 | 24.85 | 24.50 | 24.80 | 778,948 | +0.65(+2.69%) |
Feb 24, 2011 | 24.06 | 24.26 | 23.96 | 24.15 | 825,397 | -0.27(-1.11%) |
Feb 23, 2011 | 24.61 | 24.65 | 24.27 | 24.42 | 545,089 | +0.04(+0.18%) |
Feb 22, 2011 | 24.37 | 24.66 | 24.30 | 24.38 | 732,380 | -0.48(-1.91%) |
Feb 18, 2011 | 24.74 | 24.90 | 24.71 | 24.85 | 470,366 | +0.32(+1.30%) |
Feb 17, 2011 | 24.30 | 24.53 | 24.29 | 24.53 | 410,875 | +0.39(+1.60%) |
Feb 16, 2011 | 24.11 | 24.20 | 24.03 | 24.15 | 833,469 | -0.01(-0.04%) |
Feb 15, 2011 | 24.16 | 24.26 | 24.05 | 24.16 | 940,691 | +0.20(+0.85%) |
Feb 14, 2011 | 24.04 | 24.16 | 23.91 | 23.95 | 497,895 | -0.15(-0.60%) |
Feb 11, 2011 | 23.73 | 24.14 | 23.71 | 24.10 | 484,665 | +0.06(+0.24%) |
Feb 10, 2011 | 23.92 | 24.05 | 23.78 | 24.04 | 412,461 | -0.05(-0.21%) |
Feb 09, 2011 | 24.01 | 24.17 | 23.96 | 24.09 | 332,427 | -0.09(-0.37%) |
Feb 08, 2011 | 24.16 | 24.28 | 24.08 | 24.18 | 3,917,214 | -0.16(-0.66%) |
Feb 07, 2011 | 24.16 | 24.38 | 24.16 | 24.34 | 2,302,828 | +0.49(+2.06%) |
Feb 04, 2011 | 23.88 | 23.92 | 23.74 | 23.85 | 1,402,575 | -0.08(-0.32%) |
Feb 03, 2011 | 23.81 | 23.92 | 23.71 | 23.92 | 2,765,055 | +0.40(+1.68%) |
Feb 02, 2011 | 23.49 | 23.60 | 23.43 | 23.53 | 1,066,393 | +0.28(+1.20%) |
Feb 01, 2011 | 22.99 | 23.33 | 22.98 | 23.25 | 1,924,217 | +0.35(+1.52%) |
Jan 31, 2011 | 22.48 | 22.91 | 22.48 | 22.90 | 505,323 | +0.22(+0.98%) |
Jan 28, 2011 | 22.82 | 22.93 | 22.54 | 22.68 | 883,866 | -0.70(-2.97%) |
Jan 27, 2011 | 23.37 | 23.47 | 23.27 | 23.37 | 272,949 | +0.03(+0.12%) |
Jan 26, 2011 | 23.38 | 23.49 | 23.27 | 23.35 | 269,366 | +0.14(+0.61%) |
Jan 25, 2011 | 23.03 | 23.20 | 22.96 | 23.20 | 312,200 | -0.21(-0.91%) |
Jan 24, 2011 | 23.10 | 23.60 | 23.07 | 23.42 | 3,559,005 | +0.78(+3.42%) |
Jan 21, 2011 | 22.59 | 22.64 | 22.53 | 22.64 | 462,641 | -0.04(-0.16%) |
Jan 20, 2011 | 22.53 | 22.71 | 22.43 | 22.68 | 605,082 | -0.40(-1.75%) |
Jan 19, 2011 | 23.37 | 23.40 | 23.00 | 23.08 | 251,617 | -0.26(-1.11%) |
Jan 18, 2011 | 23.39 | 23.50 | 23.27 | 23.34 | 540,969 | +0.14(+0.61%) |
Jan 14, 2011 | 22.87 | 23.22 | 22.84 | 23.20 | 386,443 | +0.51(+2.23%) |
Jan 13, 2011 | 23.03 | 23.04 | 22.67 | 22.69 | 580,013 | -0.86(-3.65%) |
Jan 12, 2011 | 23.40 | 23.55 | 23.29 | 23.55 | 301,384 | +0.15(+0.65%) |
Jan 11, 2011 | 23.57 | 23.60 | 23.34 | 23.40 | 711,349 | +0.02(+0.11%) |
Jan 10, 2011 | 23.27 | 23.39 | 23.19 | 23.38 | 234,672 | +0.14(+0.61%) |
Jan 07, 2011 | 23.41 | 23.45 | 23.19 | 23.24 | 2,097,446 | -0.54(-2.27%) |
Jan 06, 2011 | 23.85 | 24.10 | 23.66 | 23.78 | 572,744 | -0.12(-0.49%) |
Jan 05, 2011 | 23.73 | 23.90 | 23.66 | 23.89 | 206,230 | -0.06(-0.25%) |
Jan 04, 2011 | 24.12 | 24.13 | 23.90 | 23.95 | 355,574 | +0.11(+0.48%) |
Jan 03, 2011 | 23.98 | 24.09 | 23.73 | 23.84 | 248,676 | -0.17(-0.71%) |
Dec 31, 2010 | 23.74 | 24.07 | 23.71 | 24.01 | 190,459 | +0.19(+0.78%) |
Dec 30, 2010 | 23.86 | 23.88 | 23.70 | 23.82 | 287,736 | -0.05(-0.19%) |
Dec 29, 2010 | 23.91 | 24.00 | 23.83 | 23.87 | 323,763 | +0.08(+0.32%) |
Dec 28, 2010 | 23.94 | 24.05 | 23.75 | 23.79 | 347,234 | -0.04(-0.18%) |
Dec 27, 2010 | 24.10 | 24.11 | 23.72 | 23.84 | 184,876 | -0.11(-0.46%) |
Dec 23, 2010 | 23.90 | 24.05 | 23.88 | 23.95 | 172,691 | +0.06(+0.27%) |
Dec 22, 2010 | 23.79 | 23.88 | 23.77 | 23.88 | 250,617 | +0.19(+0.78%) |
Dec 21, 2010 | 23.77 | 23.81 | 23.63 | 23.70 | 320,589 | +0.00(+0.01%) |
Dec 20, 2010 | 23.61 | 23.70 | 23.46 | 23.69 | 282,871 | +0.18(+0.78%) |
Dec 17, 2010 | 23.49 | 23.54 | 23.41 | 23.51 | 353,043 | +0.10(+0.42%) |
Dec 16, 2010 | 23.37 | 23.44 | 23.31 | 23.41 | 214,506 | +0.21(+0.91%) |
Dec 15, 2010 | 23.22 | 23.38 | 23.13 | 23.20 | 286,655 | -0.25(-1.07%) |
Dec 14, 2010 | 23.23 | 23.49 | 23.18 | 23.45 | 427,267 | +0.14(+0.61%) |
Dec 13, 2010 | 23.38 | 23.42 | 23.25 | 23.31 | 335,631 | +0.02(+0.07%) |
Dec 10, 2010 | 23.24 | 23.30 | 23.12 | 23.29 | 283,616 | +0.21(+0.90%) |
Dec 09, 2010 | 23.14 | 23.16 | 22.98 | 23.09 | 339,784 | -0.05(-0.20%) |
Dec 08, 2010 | 23.15 | 23.28 | 23.06 | 23.13 | 462,162 | +0.08(+0.35%) |
Dec 07, 2010 | 23.19 | 23.20 | 23.01 | 23.05 | 404,133 | +0.12(+0.53%) |
Dec 06, 2010 | 23.05 | 23.06 | 22.83 | 22.93 | 513,087 | -0.15(-0.63%) |
Dec 03, 2010 | 22.95 | 23.12 | 22.93 | 23.08 | 626,365 | +0.22(+0.97%) |
Dec 02, 2010 | 22.57 | 22.94 | 22.56 | 22.86 | 678,885 | +0.01(+0.05%) |