Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 30.66 | 30.95 | 30.66 | 30.70 | 5,944,232 | +0.04(+0.14%) |
Dec 29, 2011 | 30.62 | 30.78 | 30.60 | 30.66 | 5,655,086 | +0.15(+0.48%) |
Dec 28, 2011 | 30.86 | 30.92 | 30.45 | 30.51 | 4,358,756 | -0.33(-1.08%) |
Dec 27, 2011 | 30.64 | 30.94 | 30.62 | 30.84 | 4,180,261 | +0.08(+0.26%) |
Dec 23, 2011 | 30.74 | 30.82 | 30.49 | 30.76 | 8,845,774 | +0.05(+0.17%) |
Dec 21, 2011 | 30.42 | 30.71 | 30.36 | 30.71 | 8,102,706 | +0.33(+1.09%) |
Dec 20, 2011 | 30.41 | 30.42 | 30.10 | 30.38 | 10,736,706 | +0.28(+0.93%) |
Dec 19, 2011 | 30.14 | 30.61 | 30.00 | 30.10 | 9,446,763 | +0.16(+0.52%) |
Dec 16, 2011 | 30.61 | 30.61 | 29.88 | 29.94 | 17,001,450 | -0.51(-1.67%) |
Dec 15, 2011 | 29.87 | 30.56 | 29.80 | 30.45 | 17,668,352 | +0.87(+2.95%) |
Dec 14, 2011 | 29.26 | 29.91 | 29.19 | 29.58 | 17,549,694 | +0.29(+0.98%) |
Dec 13, 2011 | 28.85 | 29.73 | 28.85 | 29.29 | 15,901,186 | +0.49(+1.69%) |
Dec 12, 2011 | 29.02 | 29.11 | 28.61 | 28.81 | 6,431,645 | -0.21(-0.71%) |
Dec 09, 2011 | 29.06 | 29.18 | 28.88 | 29.01 | 8,540,475 | +0.28(+0.98%) |
Dec 08, 2011 | 29.11 | 29.17 | 28.67 | 28.73 | 12,082,031 | -0.40(-1.37%) |
Dec 07, 2011 | 29.01 | 29.65 | 28.91 | 29.13 | 22,489,564 | +0.42(+1.47%) |
Dec 06, 2011 | 27.99 | 28.90 | 27.90 | 28.71 | 22,404,332 | +1.07(+3.88%) |
Dec 05, 2011 | 27.84 | 27.90 | 27.56 | 27.64 | 8,178,376 | +0.03(+0.11%) |
Dec 02, 2011 | 27.93 | 27.99 | 27.59 | 27.61 | 7,440,890 | -0.20(-0.72%) |
Dec 01, 2011 | 27.86 | 28.02 | 27.75 | 27.81 | 8,459,803 | -0.16(-0.56%) |
Nov 30, 2011 | 27.22 | 27.97 | 27.22 | 27.96 | 11,622,238 | +1.26(+4.73%) |
Nov 29, 2011 | 26.99 | 27.01 | 26.60 | 26.70 | 8,061,703 | -0.10(-0.36%) |
Nov 28, 2011 | 26.88 | 27.00 | 26.66 | 26.80 | 9,140,878 | +0.51(+1.94%) |
Nov 25, 2011 | 26.27 | 26.37 | 26.20 | 26.29 | 3,200,014 | -0.05(-0.20%) |
Nov 23, 2011 | 26.51 | 26.57 | 26.32 | 26.34 | 5,232,843 | -0.36(-1.36%) |
Nov 22, 2011 | 26.86 | 26.90 | 26.60 | 26.70 | 6,809,409 | -0.15(-0.55%) |
Nov 21, 2011 | 27.02 | 27.15 | 26.81 | 26.85 | 7,968,709 | -0.41(-1.49%) |
Nov 18, 2011 | 27.34 | 27.37 | 27.08 | 27.25 | 6,905,170 | +0.06(+0.22%) |
Nov 17, 2011 | 27.26 | 27.41 | 26.97 | 27.20 | 7,698,280 | -0.01(-0.05%) |
Nov 16, 2011 | 27.69 | 27.69 | 27.19 | 27.21 | 8,328,368 | -0.61(-2.18%) |
Nov 15, 2011 | 27.79 | 27.93 | 27.60 | 27.82 | 5,986,944 | +0.00(+0.00%) |
Nov 14, 2011 | 27.79 | 27.90 | 27.66 | 27.82 | 5,401,867 | -0.15(-0.53%) |
Nov 11, 2011 | 27.78 | 28.02 | 27.73 | 27.96 | 5,966,915 | +0.46(+1.67%) |
Nov 10, 2011 | 27.86 | 27.93 | 27.47 | 27.51 | 11,224,657 | -0.10(-0.35%) |
Nov 09, 2011 | 28.10 | 28.10 | 27.48 | 27.60 | 11,593,976 | -0.83(-2.92%) |
Nov 08, 2011 | 28.00 | 28.47 | 27.81 | 28.43 | 8,811,900 | +0.47(+1.67%) |
Nov 07, 2011 | 27.57 | 28.00 | 27.45 | 27.97 | 36,429,924 | +0.30(+1.08%) |
Nov 04, 2011 | 27.69 | 27.70 | 27.42 | 27.67 | 35,037,980 | -0.08(-0.29%) |
Nov 03, 2011 | 27.51 | 27.80 | 27.43 | 27.75 | 35,320,060 | +0.42(+1.52%) |
Nov 02, 2011 | 27.43 | 27.50 | 27.16 | 27.33 | 7,176,542 | +0.19(+0.70%) |
Nov 01, 2011 | 26.82 | 27.52 | 26.73 | 27.14 | 14,399,080 | +0.04(+0.16%) |
Oct 31, 2011 | 27.67 | 27.82 | 27.09 | 27.10 | 14,765,093 | -0.82(-2.93%) |
Oct 28, 2011 | 27.77 | 27.97 | 27.66 | 27.92 | 7,446,227 | +0.30(+1.08%) |
Oct 27, 2011 | 28.01 | 28.02 | 27.52 | 27.62 | 12,506,397 | +0.27(+0.99%) |
Oct 26, 2011 | 27.55 | 27.56 | 27.10 | 27.35 | 9,884,471 | +0.06(+0.21%) |
Oct 25, 2011 | 27.75 | 27.86 | 27.22 | 27.29 | 8,506,725 | -0.56(-2.02%) |
Oct 24, 2011 | 27.66 | 27.91 | 27.60 | 27.85 | 8,836,212 | +0.09(+0.32%) |
Oct 21, 2011 | 28.04 | 28.26 | 27.52 | 27.76 | 16,309,314 | -0.39(-1.40%) |
Oct 20, 2011 | 28.09 | 28.34 | 27.73 | 28.16 | 11,809,306 | -0.07(-0.23%) |
Oct 19, 2011 | 28.20 | 28.43 | 28.04 | 28.22 | 9,135,497 | +0.15(+0.55%) |
Oct 18, 2011 | 27.63 | 28.26 | 27.50 | 28.07 | 7,611,153 | +0.38(+1.37%) |
Oct 17, 2011 | 27.81 | 27.99 | 27.63 | 27.69 | 8,519,781 | -0.23(-0.84%) |
Oct 14, 2011 | 27.94 | 27.98 | 27.80 | 27.92 | 6,459,096 | +0.21(+0.76%) |
Oct 13, 2011 | 27.64 | 27.81 | 27.30 | 27.71 | 8,037,055 | +0.28(+1.04%) |
Oct 12, 2011 | 27.51 | 27.78 | 27.38 | 27.43 | 12,381,812 | -0.07(-0.24%) |
Oct 11, 2011 | 27.83 | 27.90 | 27.48 | 27.49 | 12,008,027 | -0.52(-1.85%) |
Oct 10, 2011 | 27.97 | 28.24 | 27.84 | 28.01 | 7,514,685 | +0.36(+1.29%) |
Oct 07, 2011 | 27.38 | 27.89 | 27.25 | 27.65 | 13,679,742 | +0.50(+1.85%) |
Oct 06, 2011 | 27.00 | 27.19 | 26.95 | 27.15 | 9,233,349 | +0.15(+0.54%) |
Oct 05, 2011 | 26.82 | 27.07 | 26.57 | 27.00 | 9,159,721 | +0.22(+0.82%) |
Oct 04, 2011 | 26.19 | 26.78 | 26.03 | 26.78 | 14,120,559 | +0.29(+1.10%) |
Oct 03, 2011 | 26.98 | 27.43 | 26.49 | 26.49 | 14,232,286 | -0.47(-1.73%) |
Sep 30, 2011 | 26.95 | 27.35 | 26.89 | 26.96 | 10,106,463 | -0.20(-0.75%) |
Sep 29, 2011 | 27.47 | 27.71 | 26.85 | 27.16 | 18,539,238 | +0.01(+0.03%) |
Sep 28, 2011 | 27.06 | 27.59 | 27.06 | 27.16 | 10,724,762 | +0.04(+0.16%) |
Sep 27, 2011 | 27.12 | 27.46 | 26.93 | 27.11 | 10,424,062 | +0.39(+1.47%) |
Sep 26, 2011 | 26.54 | 26.74 | 26.36 | 26.72 | 20,595,058 | +0.42(+1.58%) |
Sep 23, 2011 | 26.54 | 26.65 | 26.07 | 26.30 | 16,266,140 | -0.36(-1.34%) |
Sep 22, 2011 | 26.59 | 26.76 | 26.33 | 26.66 | 12,808,811 | -0.40(-1.48%) |
Sep 21, 2011 | 27.67 | 27.86 | 27.05 | 27.06 | 10,346,632 | -0.55(-2.01%) |
Sep 20, 2011 | 27.41 | 27.97 | 27.27 | 27.62 | 8,560,059 | +0.26(+0.93%) |
Sep 19, 2011 | 27.18 | 27.46 | 27.03 | 27.36 | 7,825,507 | -0.21(-0.77%) |
Sep 16, 2011 | 27.59 | 27.60 | 27.23 | 27.57 | 10,936,987 | +0.27(+0.99%) |
Sep 15, 2011 | 27.43 | 27.43 | 26.93 | 27.30 | 11,585,385 | +0.20(+0.73%) |
Sep 14, 2011 | 26.85 | 27.38 | 26.65 | 27.11 | 12,370,821 | +0.34(+1.28%) |
Sep 13, 2011 | 26.25 | 26.82 | 26.18 | 26.76 | 10,378,438 | +0.48(+1.83%) |
Sep 12, 2011 | 26.16 | 26.31 | 25.84 | 26.28 | 9,336,081 | -0.07(-0.25%) |
Sep 09, 2011 | 26.97 | 27.05 | 26.24 | 26.35 | 12,842,218 | -0.64(-2.38%) |
Sep 08, 2011 | 26.90 | 27.30 | 26.73 | 26.99 | 9,112,628 | +0.05(+0.19%) |
Sep 07, 2011 | 26.69 | 26.97 | 26.59 | 26.94 | 8,300,684 | +0.52(+1.96%) |
Sep 06, 2011 | 26.03 | 26.53 | 25.91 | 26.42 | 10,445,762 | -0.15(-0.58%) |
Sep 02, 2011 | 26.67 | 26.92 | 26.52 | 26.57 | 9,872,526 | -0.50(-1.86%) |
Sep 01, 2011 | 27.40 | 27.60 | 27.02 | 27.08 | 8,670,370 | -0.28(-1.01%) |
Aug 31, 2011 | 27.26 | 27.48 | 27.11 | 27.35 | 11,991,899 | +0.25(+0.91%) |
Aug 30, 2011 | 26.68 | 27.27 | 26.65 | 27.11 | 10,636,723 | +0.13(+0.49%) |
Aug 29, 2011 | 26.27 | 26.97 | 26.26 | 26.97 | 9,475,034 | +0.89(+3.41%) |
Aug 26, 2011 | 25.96 | 26.38 | 25.48 | 26.08 | 10,420,467 | -0.09(-0.33%) |
Aug 25, 2011 | 26.58 | 26.58 | 25.92 | 26.17 | 9,384,645 | -0.36(-1.37%) |
Aug 24, 2011 | 26.19 | 26.57 | 26.08 | 26.54 | 8,280,773 | +0.34(+1.31%) |
Aug 23, 2011 | 25.92 | 26.22 | 25.73 | 26.19 | 16,325,805 | +0.36(+1.41%) |
Aug 22, 2011 | 25.90 | 26.15 | 25.67 | 25.83 | 10,618,992 | +0.30(+1.17%) |
Aug 19, 2011 | 25.28 | 25.81 | 25.28 | 25.53 | 10,122,577 | +0.00(+0.00%) |
Aug 18, 2011 | 25.62 | 25.78 | 25.30 | 25.53 | 13,151,627 | -0.53(-2.02%) |
Aug 17, 2011 | 26.08 | 26.35 | 25.80 | 26.06 | 8,297,437 | +0.03(+0.11%) |
Aug 16, 2011 | 25.88 | 26.22 | 25.68 | 26.03 | 8,196,519 | -0.06(-0.22%) |
Aug 15, 2011 | 25.72 | 26.14 | 25.60 | 26.08 | 15,402,145 | +0.66(+2.61%) |
Aug 12, 2011 | 25.87 | 25.97 | 25.37 | 25.42 | 16,182,818 | -0.32(-1.25%) |
Aug 11, 2011 | 24.78 | 26.00 | 24.66 | 25.74 | 18,695,552 | +0.95(+3.82%) |
Aug 10, 2011 | 25.32 | 25.59 | 24.73 | 24.79 | 20,349,414 | -0.83(-3.23%) |
Aug 09, 2011 | 25.53 | 25.64 | 24.26 | 25.62 | 40,375,448 | +0.60(+2.41%) |
Aug 08, 2011 | 25.53 | 25.88 | 24.91 | 25.02 | 20,554,782 | -1.04(-3.97%) |
Aug 05, 2011 | 25.91 | 26.40 | 25.39 | 26.05 | 20,928,158 | +0.29(+1.12%) |
Aug 04, 2011 | 26.54 | 26.54 | 25.76 | 25.76 | 15,170,778 | -1.06(-3.94%) |
Aug 03, 2011 | 26.69 | 26.94 | 26.36 | 26.82 | 11,699,597 | +0.11(+0.40%) |
Aug 02, 2011 | 27.19 | 27.20 | 26.70 | 26.71 | 22,991,840 | -0.58(-2.13%) |
Aug 01, 2011 | 27.97 | 27.97 | 26.92 | 27.30 | 27,142,274 | -0.24(-0.86%) |
Jul 29, 2011 | 27.17 | 27.72 | 26.97 | 27.53 | 37,479,448 | +0.22(+0.79%) |
Jul 28, 2011 | 27.38 | 27.64 | 27.28 | 27.32 | 28,368,200 | +0.01(+0.05%) |
Jul 27, 2011 | 27.55 | 27.78 | 27.26 | 27.30 | 9,840,959 | -0.34(-1.25%) |
Jul 26, 2011 | 27.65 | 27.77 | 27.60 | 27.65 | 7,410,599 | +0.04(+0.16%) |
Jul 25, 2011 | 27.66 | 27.91 | 27.55 | 27.60 | 7,453,352 | -0.22(-0.78%) |
Jul 22, 2011 | 28.18 | 28.22 | 27.76 | 27.82 | 10,545,959 | -0.45(-1.58%) |
Jul 21, 2011 | 27.54 | 28.60 | 27.54 | 28.27 | 22,874,602 | +0.83(+3.01%) |
Jul 20, 2011 | 27.50 | 27.63 | 27.35 | 27.44 | 8,297,940 | -0.06(-0.21%) |
Jul 19, 2011 | 27.48 | 27.59 | 27.30 | 27.50 | 9,496,495 | +0.14(+0.53%) |
Jul 18, 2011 | 27.49 | 27.58 | 27.21 | 27.35 | 8,972,501 | -0.20(-0.73%) |
Jul 15, 2011 | 27.72 | 27.72 | 27.24 | 27.55 | 11,840,106 | -0.06(-0.21%) |
Jul 14, 2011 | 26.95 | 27.74 | 26.95 | 27.61 | 18,844,264 | +0.61(+2.26%) |
Jul 13, 2011 | 27.01 | 27.32 | 26.91 | 27.00 | 7,890,926 | +0.05(+0.19%) |
Jul 12, 2011 | 26.73 | 27.24 | 26.71 | 26.95 | 8,955,345 | +0.15(+0.56%) |
Jul 11, 2011 | 26.89 | 26.93 | 26.73 | 26.80 | 5,675,932 | -0.31(-1.14%) |
Jul 08, 2011 | 27.07 | 27.18 | 26.89 | 27.11 | 5,831,990 | -0.10(-0.37%) |
Jul 07, 2011 | 27.25 | 27.25 | 27.05 | 27.21 | 8,498,959 | +0.14(+0.50%) |
Jul 06, 2011 | 26.71 | 27.14 | 26.71 | 27.07 | 9,726,281 | +0.27(+1.02%) |
Jul 05, 2011 | 27.09 | 27.10 | 26.71 | 26.80 | 13,473,419 | -0.28(-1.04%) |
Jul 01, 2011 | 26.94 | 27.09 | 26.79 | 27.08 | 11,179,590 | +0.10(+0.37%) |
Jun 30, 2011 | 26.93 | 27.03 | 26.73 | 26.98 | 9,798,941 | +0.19(+0.70%) |
Jun 29, 2011 | 26.98 | 26.98 | 26.70 | 26.79 | 7,870,755 | -0.06(-0.21%) |
Jun 28, 2011 | 26.58 | 26.86 | 26.50 | 26.85 | 8,385,422 | +0.37(+1.41%) |
Jun 27, 2011 | 26.50 | 26.62 | 26.31 | 26.48 | 5,920,212 | +0.05(+0.19%) |
Jun 24, 2011 | 26.79 | 26.79 | 26.38 | 26.43 | 8,566,972 | -0.31(-1.16%) |
Jun 23, 2011 | 26.96 | 27.04 | 26.45 | 26.73 | 11,595,483 | -0.35(-1.30%) |
Jun 22, 2011 | 27.04 | 27.22 | 27.04 | 27.09 | 7,835,138 | -0.06(-0.24%) |
Jun 21, 2011 | 27.07 | 27.24 | 27.03 | 27.15 | 6,222,123 | +0.15(+0.56%) |
Jun 20, 2011 | 26.90 | 27.02 | 26.86 | 27.00 | 17,271,376 | +0.17(+0.62%) |
Jun 17, 2011 | 26.90 | 27.14 | 26.78 | 26.84 | 10,005,295 | +0.08(+0.30%) |
Jun 16, 2011 | 26.66 | 26.81 | 26.60 | 26.76 | 8,222,763 | +0.01(+0.05%) |
Jun 15, 2011 | 26.94 | 27.13 | 26.70 | 26.74 | 8,810,166 | -0.29(-1.09%) |
Jun 14, 2011 | 26.88 | 27.15 | 26.83 | 27.04 | 9,050,721 | +0.28(+1.05%) |
Jun 13, 2011 | 26.71 | 26.88 | 26.66 | 26.76 | 9,527,151 | +0.12(+0.46%) |
Jun 10, 2011 | 27.11 | 27.17 | 26.63 | 26.63 | 10,539,644 | -0.48(-1.78%) |
Jun 09, 2011 | 26.78 | 27.22 | 26.76 | 27.12 | 8,682,806 | +0.32(+1.21%) |
Jun 08, 2011 | 26.75 | 26.87 | 26.68 | 26.79 | 7,628,407 | +0.01(+0.03%) |
Jun 07, 2011 | 26.86 | 27.11 | 26.77 | 26.79 | 8,181,211 | +0.10(+0.38%) |
Jun 06, 2011 | 26.63 | 26.77 | 26.57 | 26.68 | 9,191,817 | +0.05(+0.19%) |
Jun 03, 2011 | 26.79 | 26.85 | 26.61 | 26.63 | 9,775,759 | -1.12(-4.04%) |
May 24, 2011 | 27.58 | 27.86 | 27.50 | 27.76 | 7,347,146 | +0.15(+0.55%) |
May 23, 2011 | 27.40 | 27.68 | 27.31 | 27.60 | 9,861,064 | -0.03(-0.10%) |
May 20, 2011 | 27.78 | 27.91 | 27.55 | 27.63 | 10,991,472 | -0.19(-0.70%) |
May 19, 2011 | 27.92 | 27.95 | 27.68 | 27.83 | 10,469,197 | -0.03(-0.10%) |
May 18, 2011 | 28.19 | 28.21 | 27.68 | 27.86 | 16,818,352 | -0.27(-0.97%) |
May 17, 2011 | 28.01 | 28.19 | 27.94 | 28.13 | 7,235,695 | -0.01(-0.05%) |
May 16, 2011 | 28.00 | 28.32 | 27.96 | 28.14 | 12,008,672 | +0.14(+0.51%) |
May 13, 2011 | 27.87 | 28.06 | 27.82 | 28.00 | 9,908,623 | +0.14(+0.49%) |
May 12, 2011 | 27.48 | 27.98 | 27.44 | 27.86 | 11,843,720 | +0.35(+1.25%) |
May 11, 2011 | 27.46 | 27.81 | 27.40 | 27.52 | 16,130,388 | +0.04(+0.13%) |
May 10, 2011 | 27.45 | 27.50 | 27.31 | 27.48 | 9,049,895 | +0.12(+0.44%) |
May 09, 2011 | 27.29 | 27.48 | 27.18 | 27.36 | 11,158,674 | +0.11(+0.42%) |
May 06, 2011 | 27.26 | 27.43 | 27.13 | 27.25 | 12,737,759 | +0.14(+0.52%) |
May 05, 2011 | 27.00 | 27.21 | 26.93 | 27.11 | 19,230,830 | +0.05(+0.18%) |
May 04, 2011 | 27.04 | 27.17 | 26.89 | 27.06 | 21,819,818 | +0.02(+0.08%) |
May 03, 2011 | 26.57 | 27.43 | 26.48 | 27.04 | 21,257,682 | +0.55(+2.09%) |
May 02, 2011 | 26.48 | 26.49 | 26.43 | 26.48 | 12,176,571 | +0.21(+0.81%) |
Apr 29, 2011 | 26.48 | 26.59 | 26.25 | 26.27 | 9,705,036 | -0.23(-0.86%) |
Apr 28, 2011 | 26.35 | 26.56 | 26.28 | 26.50 | 6,240,528 | +0.07(+0.27%) |
Apr 27, 2011 | 26.11 | 26.47 | 26.11 | 26.43 | 9,888,935 | +0.29(+1.11%) |
Apr 26, 2011 | 25.90 | 26.20 | 25.79 | 26.13 | 9,574,232 | +0.42(+1.63%) |
Apr 25, 2011 | 25.69 | 25.75 | 25.63 | 25.72 | 5,130,770 | -0.02(-0.08%) |
Apr 21, 2011 | 25.64 | 26.06 | 25.57 | 25.74 | 16,347,218 | +0.09(+0.36%) |
Apr 20, 2011 | 25.54 | 25.65 | 25.49 | 25.64 | 10,107,014 | +0.31(+1.20%) |
Apr 19, 2011 | 25.37 | 25.57 | 25.13 | 25.34 | 8,895,845 | +0.06(+0.22%) |
Apr 18, 2011 | 25.33 | 25.44 | 25.10 | 25.28 | 16,140,704 | -0.28(-1.08%) |
Apr 15, 2011 | 25.48 | 25.59 | 25.45 | 25.56 | 16,146,391 | +0.18(+0.73%) |
Apr 14, 2011 | 25.28 | 25.48 | 25.16 | 25.37 | 13,519,633 | +0.05(+0.20%) |
Apr 13, 2011 | 25.48 | 25.51 | 25.30 | 25.32 | 7,137,418 | -0.11(-0.45%) |
Apr 12, 2011 | 25.38 | 25.58 | 25.35 | 25.44 | 5,042,710 | -0.02(-0.08%) |
Apr 11, 2011 | 25.40 | 25.59 | 25.36 | 25.46 | 7,999,193 | +0.13(+0.50%) |
Apr 08, 2011 | 25.45 | 25.45 | 25.25 | 25.33 | 8,622,621 | -0.03(-0.11%) |
Apr 07, 2011 | 25.31 | 25.40 | 25.18 | 25.36 | 9,571,748 | +0.01(+0.03%) |
Apr 06, 2011 | 24.91 | 25.41 | 24.91 | 25.35 | 14,566,595 | +0.50(+2.03%) |
Apr 05, 2011 | 24.81 | 25.02 | 24.81 | 24.85 | 5,866,263 | -0.01(-0.06%) |
Apr 04, 2011 | 24.93 | 24.97 | 24.82 | 24.86 | 7,152,595 | +0.03(+0.11%) |
Apr 01, 2011 | 24.99 | 25.04 | 24.76 | 24.84 | 9,008,971 | -0.13(-0.51%) |
Mar 31, 2011 | 25.03 | 25.14 | 24.96 | 24.96 | 8,258,485 | -0.01(-0.03%) |
Mar 30, 2011 | 24.75 | 25.01 | 24.69 | 24.97 | 8,708,981 | +0.35(+1.44%) |
Mar 29, 2011 | 24.40 | 24.64 | 24.37 | 24.62 | 6,233,175 | +0.19(+0.78%) |
Mar 28, 2011 | 24.46 | 24.58 | 24.40 | 24.42 | 7,059,771 | -0.05(-0.20%) |
Mar 25, 2011 | 24.55 | 24.63 | 24.45 | 24.47 | 6,695,943 | -0.09(-0.35%) |
Mar 24, 2011 | 24.44 | 24.63 | 24.36 | 24.56 | 4,910,749 | +0.17(+0.70%) |
Mar 23, 2011 | 24.47 | 24.50 | 24.25 | 24.39 | 5,180,816 | -0.15(-0.61%) |
Mar 22, 2011 | 24.53 | 24.66 | 24.49 | 24.54 | 5,633,517 | +0.01(+0.03%) |
Mar 21, 2011 | 24.51 | 24.58 | 24.40 | 24.53 | 6,563,994 | +0.06(+0.23%) |
Mar 18, 2011 | 24.47 | 24.50 | 24.29 | 24.47 | 8,844,756 | +0.25(+1.03%) |
Mar 17, 2011 | 24.03 | 24.33 | 24.03 | 24.22 | 23,880,668 | +0.35(+1.49%) |
Mar 16, 2011 | 24.20 | 24.20 | 23.75 | 23.87 | 12,375,540 | -0.33(-1.38%) |
Mar 15, 2011 | 24.18 | 24.65 | 24.13 | 24.20 | 10,694,615 | -0.45(-1.81%) |
Mar 14, 2011 | 24.62 | 24.76 | 24.53 | 24.65 | 16,188,054 | -0.09(-0.37%) |
Mar 11, 2011 | 24.76 | 24.84 | 24.63 | 24.74 | 7,240,547 | +0.06(+0.26%) |
Mar 10, 2011 | 24.91 | 24.98 | 24.66 | 24.68 | 7,977,303 | -0.23(-0.91%) |
Mar 09, 2011 | 24.78 | 24.97 | 24.74 | 24.91 | 6,612,626 | +0.08(+0.31%) |
Mar 08, 2011 | 24.61 | 24.91 | 24.54 | 24.83 | 9,737,816 | +0.23(+0.92%) |
Mar 07, 2011 | 24.57 | 24.68 | 24.49 | 24.60 | 10,001,097 | +0.04(+0.17%) |
Mar 04, 2011 | 24.44 | 24.63 | 24.42 | 24.56 | 9,743,331 | +0.15(+0.61%) |
Mar 03, 2011 | 24.16 | 24.61 | 24.14 | 24.41 | 9,961,934 | +0.08(+0.32%) |
Mar 02, 2011 | 24.26 | 24.35 | 24.17 | 24.33 | 6,860,406 | +0.01(+0.06%) |
Mar 01, 2011 | 24.49 | 24.66 | 24.31 | 24.32 | 6,818,232 | -0.21(-0.87%) |
Feb 28, 2011 | 24.30 | 24.53 | 24.24 | 24.53 | 8,246,599 | +0.33(+1.38%) |
Feb 25, 2011 | 24.22 | 24.25 | 24.13 | 24.20 | 8,202,018 | -0.01(-0.06%) |
Feb 24, 2011 | 24.15 | 24.30 | 24.10 | 24.21 | 7,857,016 | +0.05(+0.21%) |
Feb 23, 2011 | 24.40 | 24.45 | 24.14 | 24.16 | 8,349,958 | -0.28(-1.13%) |
Feb 22, 2011 | 24.35 | 24.56 | 24.27 | 24.44 | 11,031,147 | -0.12(-0.49%) |
Feb 18, 2011 | 24.70 | 24.74 | 24.52 | 24.56 | 10,253,939 | -0.18(-0.75%) |
Feb 17, 2011 | 24.51 | 24.79 | 24.49 | 24.74 | 5,901,784 | +0.14(+0.58%) |
Feb 16, 2011 | 24.47 | 24.61 | 24.38 | 24.60 | 8,038,860 | +0.13(+0.55%) |
Feb 15, 2011 | 24.53 | 24.54 | 24.44 | 24.47 | 8,655,420 | -0.06(-0.26%) |
Feb 14, 2011 | 24.54 | 24.60 | 24.48 | 24.53 | 10,168,873 | +0.03(+0.12%) |
Feb 11, 2011 | 24.84 | 24.84 | 24.49 | 24.50 | 12,827,122 | -0.43(-1.74%) |
Feb 10, 2011 | 24.98 | 25.09 | 24.87 | 24.93 | 10,156,444 | -0.11(-0.45%) |
Feb 09, 2011 | 25.09 | 25.06 | 24.90 | 25.05 | 9,166,257 | -0.04(-0.17%) |
Feb 08, 2011 | 25.11 | 25.14 | 25.03 | 25.09 | 11,008,721 | +0.03(+0.11%) |
Feb 07, 2011 | 24.92 | 25.10 | 24.86 | 25.06 | 30,297,898 | +0.19(+0.76%) |
Feb 04, 2011 | 24.97 | 24.97 | 24.77 | 24.87 | 28,348,992 | +0.11(+0.45%) |
Feb 03, 2011 | 24.72 | 24.96 | 24.70 | 24.76 | 28,599,752 | -0.04(-0.14%) |
Feb 02, 2011 | 24.63 | 24.86 | 24.56 | 24.79 | 9,651,274 | +0.15(+0.60%) |
Feb 01, 2011 | 24.38 | 24.65 | 24.33 | 24.65 | 8,903,018 | +0.31(+1.27%) |
Jan 31, 2011 | 24.39 | 24.44 | 24.30 | 24.34 | 8,148,524 | +0.00(+0.00%) |
Jan 28, 2011 | 24.81 | 24.91 | 24.33 | 24.34 | 25,117,248 | -0.49(-1.97%) |
Jan 27, 2011 | 24.51 | 24.93 | 24.48 | 24.83 | 13,936,008 | +0.36(+1.49%) |
Jan 26, 2011 | 24.40 | 24.51 | 24.30 | 24.47 | 9,453,825 | +0.15(+0.63%) |
Jan 25, 2011 | 24.35 | 24.40 | 24.19 | 24.31 | 9,847,324 | -0.04(-0.14%) |
Jan 24, 2011 | 24.26 | 24.40 | 24.26 | 24.35 | 17,518,442 | +0.01(+0.06%) |
Jan 21, 2011 | 24.45 | 24.49 | 24.33 | 24.33 | 8,028,701 | +0.01(+0.03%) |
Jan 20, 2011 | 24.22 | 24.33 | 24.15 | 24.33 | 9,858,103 | +0.07(+0.29%) |
Jan 19, 2011 | 24.29 | 24.40 | 24.22 | 24.26 | 9,531,052 | -0.10(-0.40%) |
Jan 18, 2011 | 24.45 | 24.57 | 24.33 | 24.35 | 8,961,154 | -0.08(-0.34%) |
Jan 14, 2011 | 24.42 | 24.51 | 24.24 | 24.44 | 7,134,877 | +0.01(+0.03%) |
Jan 13, 2011 | 24.55 | 24.56 | 24.35 | 24.43 | 6,025,507 | -0.09(-0.37%) |
Jan 12, 2011 | 24.54 | 24.57 | 24.38 | 24.52 | 16,678,284 | +0.08(+0.34%) |
Jan 11, 2011 | 24.16 | 24.46 | 24.16 | 24.44 | 16,638,807 | +0.29(+1.22%) |
Jan 10, 2011 | 24.36 | 24.43 | 24.13 | 24.14 | 12,582,503 | -0.29(-1.17%) |
Jan 07, 2011 | 24.46 | 24.53 | 24.37 | 24.43 | 11,952,442 | -0.02(-0.06%) |
Jan 06, 2011 | 24.39 | 24.50 | 24.36 | 24.45 | 8,627,136 | +0.10(+0.41%) |
Jan 05, 2011 | 24.49 | 24.54 | 24.35 | 24.35 | 16,586,394 | -0.18(-0.71%) |
Jan 04, 2011 | 24.51 | 24.57 | 24.47 | 24.52 | 11,041,502 | +0.02(+0.09%) |