Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 30.89 | 31.38 | 30.18 | 30.55 | 5,151,673 | -0.09(-0.31%) |
Aug 30, 2011 | 29.91 | 30.87 | 29.84 | 30.64 | 6,994,136 | +0.60(+2.01%) |
Aug 29, 2011 | 28.78 | 30.09 | 28.59 | 30.04 | 8,698,298 | +1.75(+6.20%) |
Aug 26, 2011 | 26.58 | 28.65 | 26.58 | 28.28 | 10,082,336 | +1.43(+5.33%) |
Aug 25, 2011 | 27.71 | 28.25 | 26.74 | 26.85 | 8,704,928 | -0.77(-2.77%) |
Aug 24, 2011 | 26.65 | 27.65 | 26.50 | 27.62 | 4,467,597 | +0.78(+2.90%) |
Aug 23, 2011 | 25.36 | 26.85 | 25.07 | 26.84 | 6,024,869 | +1.45(+5.72%) |
Aug 22, 2011 | 25.68 | 25.87 | 25.14 | 25.39 | 3,610,498 | +0.22(+0.88%) |
Aug 19, 2011 | 25.37 | 26.04 | 25.05 | 25.17 | 5,989,241 | -0.57(-2.22%) |
Aug 18, 2011 | 26.85 | 26.93 | 25.45 | 25.74 | 8,412,666 | -2.10(-7.53%) |
Aug 17, 2011 | 29.18 | 29.35 | 27.28 | 27.83 | 8,287,662 | -1.03(-3.56%) |
Aug 16, 2011 | 29.80 | 29.80 | 28.49 | 28.86 | 6,625,810 | -1.16(-3.85%) |
Aug 15, 2011 | 30.02 | 30.13 | 29.14 | 30.02 | 6,914,854 | +0.26(+0.88%) |
Aug 12, 2011 | 30.70 | 30.91 | 29.51 | 29.76 | 8,638,565 | +1.31(+4.61%) |
Aug 11, 2011 | 27.26 | 29.05 | 27.07 | 28.45 | 5,516,718 | +1.47(+5.46%) |
Aug 10, 2011 | 27.10 | 28.20 | 26.83 | 26.97 | 7,513,375 | -0.98(-3.51%) |
Aug 09, 2011 | 28.56 | 27.99 | 25.60 | 27.95 | 9,354,056 | +1.18(+4.39%) |
Aug 08, 2011 | 28.56 | 29.06 | 26.33 | 26.78 | 8,345,693 | -3.00(-10.07%) |
Aug 05, 2011 | 29.61 | 29.87 | 28.43 | 29.78 | 10,666,866 | +0.78(+2.69%) |
Aug 04, 2011 | 31.17 | 31.64 | 28.98 | 29.00 | 11,438,766 | -3.09(-9.63%) |
Aug 03, 2011 | 31.64 | 32.13 | 30.99 | 32.09 | 6,855,152 | +0.47(+1.49%) |
Aug 02, 2011 | 33.16 | 33.30 | 31.59 | 31.62 | 8,067,441 | -1.96(-5.82%) |
Aug 01, 2011 | 34.20 | 34.20 | 33.01 | 33.57 | 4,013,952 | -0.13(-0.40%) |
Jul 29, 2011 | 33.27 | 34.25 | 33.08 | 33.71 | 3,613,247 | -0.01(-0.04%) |
Jul 28, 2011 | 33.24 | 34.14 | 33.24 | 33.72 | 4,963,018 | +0.64(+1.93%) |
Jul 27, 2011 | 34.00 | 34.05 | 33.04 | 33.08 | 3,004,990 | -1.12(-3.28%) |
Jul 26, 2011 | 34.24 | 34.47 | 33.93 | 34.20 | 2,844,392 | -0.09(-0.27%) |
Jul 25, 2011 | 34.18 | 34.53 | 34.12 | 34.30 | 2,262,955 | -0.31(-0.89%) |
Jul 22, 2011 | 34.64 | 34.84 | 34.41 | 34.61 | 2,438,778 | +0.07(+0.19%) |
Jul 21, 2011 | 34.61 | 35.04 | 34.49 | 34.54 | 2,372,437 | +0.15(+0.43%) |
Jul 20, 2011 | 34.86 | 34.94 | 34.16 | 34.39 | 1,632,891 | -0.41(-1.18%) |
Jul 19, 2011 | 33.88 | 34.85 | 33.78 | 34.80 | 4,244,794 | +1.22(+3.64%) |
Jul 18, 2011 | 33.66 | 33.87 | 33.40 | 33.58 | 2,420,766 | -0.32(-0.93%) |
Jul 15, 2011 | 33.78 | 33.91 | 33.26 | 33.90 | 2,861,637 | +0.34(+1.02%) |
Jul 14, 2011 | 33.53 | 33.94 | 33.16 | 33.55 | 5,130,091 | +0.22(+0.65%) |
Jul 13, 2011 | 33.48 | 33.90 | 33.29 | 33.34 | 2,736,033 | +0.17(+0.53%) |
Jul 12, 2011 | 33.25 | 33.73 | 33.13 | 33.16 | 3,384,823 | -0.28(-0.82%) |
Jul 11, 2011 | 33.26 | 33.63 | 33.16 | 33.44 | 3,367,107 | -0.33(-0.98%) |
Jul 08, 2011 | 33.50 | 33.77 | 33.27 | 33.77 | 3,235,094 | -0.21(-0.61%) |
Jul 07, 2011 | 33.10 | 34.21 | 33.08 | 33.98 | 6,721,204 | +1.40(+4.29%) |
Jul 06, 2011 | 32.36 | 32.60 | 32.32 | 32.58 | 3,024,044 | +0.04(+0.12%) |
Jul 05, 2011 | 32.31 | 32.75 | 32.21 | 32.54 | 3,340,598 | +0.12(+0.37%) |
Jul 01, 2011 | 31.48 | 32.46 | 31.38 | 32.42 | 3,359,473 | +0.87(+2.77%) |
Jun 30, 2011 | 31.09 | 31.58 | 31.08 | 31.54 | 4,472,423 | +0.59(+1.91%) |
Jun 29, 2011 | 31.28 | 31.52 | 30.87 | 30.95 | 3,739,887 | -0.13(-0.43%) |
Jun 28, 2011 | 30.69 | 31.12 | 30.58 | 31.09 | 2,810,210 | +0.52(+1.69%) |
Jun 27, 2011 | 30.09 | 30.65 | 29.95 | 30.57 | 3,544,432 | +0.40(+1.31%) |
Jun 24, 2011 | 30.76 | 30.88 | 30.12 | 30.17 | 2,972,833 | -0.66(-2.14%) |
Jun 23, 2011 | 30.18 | 30.89 | 30.11 | 30.83 | 4,230,157 | +0.38(+1.26%) |
Jun 22, 2011 | 30.82 | 31.17 | 30.43 | 30.45 | 2,839,802 | -0.53(-1.71%) |
Jun 21, 2011 | 30.34 | 31.01 | 30.25 | 30.98 | 3,997,613 | +0.79(+2.60%) |
Jun 20, 2011 | 29.98 | 30.21 | 29.94 | 30.19 | 3,093,027 | +0.79(+2.67%) |
Jun 17, 2011 | 29.40 | 29.86 | 29.35 | 29.41 | 2,683,844 | +0.26(+0.88%) |
Jun 16, 2011 | 29.20 | 29.59 | 28.89 | 29.15 | 2,880,963 | -0.09(-0.30%) |
Jun 15, 2011 | 29.35 | 29.60 | 29.11 | 29.24 | 3,117,991 | -0.46(-1.56%) |
Jun 14, 2011 | 28.99 | 29.87 | 28.99 | 29.70 | 4,173,676 | +1.11(+3.88%) |
Jun 13, 2011 | 28.41 | 28.77 | 28.28 | 28.59 | 3,421,395 | +0.28(+1.00%) |
Jun 10, 2011 | 28.51 | 28.62 | 28.14 | 28.31 | 5,512,189 | -0.34(-1.20%) |
Jun 09, 2011 | 28.47 | 28.96 | 28.47 | 28.65 | 6,017,862 | +0.30(+1.07%) |
Jun 08, 2011 | 28.49 | 28.64 | 28.22 | 28.35 | 6,403,725 | -0.26(-0.92%) |
Jun 07, 2011 | 29.01 | 29.23 | 28.59 | 28.61 | 5,410,956 | -0.21(-0.72%) |
Jun 06, 2011 | 29.20 | 29.45 | 28.80 | 28.82 | 4,530,280 | -0.43(-1.47%) |
Jun 03, 2011 | 29.41 | 29.94 | 29.04 | 29.25 | 4,391,650 | -1.17(-3.84%) |
May 24, 2011 | 30.59 | 30.81 | 30.41 | 30.42 | 1,917,491 | -0.08(-0.26%) |
May 23, 2011 | 30.05 | 30.71 | 30.05 | 30.50 | 2,708,732 | +0.01(+0.04%) |
May 20, 2011 | 30.81 | 30.92 | 30.06 | 30.49 | 3,418,899 | -0.57(-1.83%) |
May 19, 2011 | 31.09 | 31.09 | 30.47 | 31.06 | 3,584,056 | +0.18(+0.58%) |
May 18, 2011 | 30.70 | 31.13 | 30.66 | 30.88 | 4,127,404 | +0.21(+0.70%) |
May 17, 2011 | 30.79 | 31.11 | 30.54 | 30.66 | 4,111,653 | -0.25(-0.80%) |
May 16, 2011 | 31.77 | 31.98 | 30.88 | 30.91 | 3,842,900 | -0.94(-2.94%) |
May 13, 2011 | 32.61 | 32.93 | 31.66 | 31.85 | 6,991,643 | -1.03(-3.13%) |
May 12, 2011 | 32.41 | 33.00 | 32.16 | 32.87 | 7,104,235 | +0.31(+0.97%) |
May 11, 2011 | 32.59 | 33.05 | 32.06 | 32.56 | 5,477,068 | +0.29(+0.91%) |
May 10, 2011 | 32.01 | 32.37 | 31.91 | 32.27 | 3,902,347 | +0.64(+2.01%) |
May 09, 2011 | 31.80 | 31.83 | 31.44 | 31.63 | 2,033,524 | -0.05(-0.17%) |
May 06, 2011 | 32.09 | 32.27 | 31.46 | 31.68 | 2,659,574 | -0.07(-0.23%) |
May 05, 2011 | 31.02 | 32.20 | 30.98 | 31.76 | 6,162,411 | -0.33(-1.04%) |
May 04, 2011 | 32.33 | 32.51 | 31.91 | 32.09 | 4,517,758 | -0.07(-0.21%) |
May 03, 2011 | 31.90 | 32.41 | 31.87 | 32.16 | 4,133,176 | +0.24(+0.75%) |
May 02, 2011 | 31.89 | 31.93 | 31.87 | 31.92 | 3,690,567 | +0.13(+0.40%) |
Apr 29, 2011 | 32.09 | 32.21 | 31.77 | 31.79 | 2,243,013 | -0.25(-0.79%) |
Apr 28, 2011 | 32.07 | 32.14 | 31.74 | 32.05 | 2,406,994 | -0.14(-0.44%) |
Apr 27, 2011 | 32.41 | 32.47 | 31.81 | 32.19 | 4,005,734 | -0.27(-0.82%) |
Apr 26, 2011 | 31.85 | 32.56 | 31.81 | 32.45 | 3,784,292 | +0.71(+2.23%) |
Apr 25, 2011 | 31.70 | 31.82 | 31.39 | 31.74 | 2,811,945 | +0.11(+0.36%) |
Apr 21, 2011 | 31.56 | 31.64 | 31.40 | 31.63 | 3,875,486 | +0.20(+0.64%) |
Apr 20, 2011 | 31.12 | 31.57 | 31.02 | 31.43 | 2,992,576 | +0.82(+2.66%) |
Apr 19, 2011 | 30.44 | 30.72 | 30.31 | 30.61 | 2,912,935 | +0.27(+0.90%) |
Apr 18, 2011 | 30.43 | 30.55 | 29.91 | 30.34 | 3,134,091 | -0.53(-1.73%) |
Apr 15, 2011 | 30.92 | 31.06 | 30.72 | 30.88 | 2,321,069 | +0.07(+0.24%) |
Apr 14, 2011 | 30.53 | 30.85 | 30.37 | 30.80 | 2,313,542 | +0.08(+0.26%) |
Apr 13, 2011 | 30.94 | 31.09 | 30.29 | 30.72 | 2,882,607 | +0.07(+0.24%) |
Apr 12, 2011 | 30.53 | 31.20 | 30.49 | 30.65 | 3,049,178 | -0.08(-0.26%) |
Apr 11, 2011 | 30.77 | 31.17 | 30.68 | 30.73 | 2,442,155 | -0.17(-0.56%) |
Apr 08, 2011 | 31.24 | 31.57 | 30.70 | 30.90 | 3,780,726 | -0.26(-0.84%) |
Apr 07, 2011 | 30.76 | 31.61 | 30.74 | 31.16 | 5,590,880 | +0.47(+1.55%) |
Apr 06, 2011 | 30.68 | 30.89 | 30.26 | 30.69 | 4,248,233 | +0.16(+0.53%) |
Apr 05, 2011 | 30.05 | 30.82 | 29.95 | 30.53 | 2,477,064 | +0.33(+1.08%) |
Apr 04, 2011 | 30.25 | 30.41 | 29.96 | 30.20 | 2,395,034 | +0.04(+0.13%) |
Apr 01, 2011 | 30.09 | 30.50 | 30.03 | 30.16 | 3,244,206 | +0.15(+0.51%) |
Mar 31, 2011 | 29.93 | 30.09 | 29.40 | 30.01 | 3,804,352 | -0.01(-0.04%) |
Mar 30, 2011 | 30.02 | 30.02 | 30.02 | 30.02 | 3,109,986 | +0.60(+2.05%) |
Mar 29, 2011 | 28.74 | 29.46 | 28.72 | 29.42 | 2,982,305 | +0.70(+2.44%) |
Mar 28, 2011 | 29.25 | 29.56 | 28.69 | 28.72 | 3,785,897 | -0.43(-1.49%) |
Mar 25, 2011 | 29.21 | 29.71 | 29.09 | 29.15 | 3,746,577 | -0.01(-0.05%) |
Mar 24, 2011 | 28.42 | 29.23 | 28.13 | 29.16 | 7,941,673 | +0.91(+3.22%) |
Mar 23, 2011 | 28.36 | 28.40 | 28.04 | 28.25 | 5,942,148 | -0.25(-0.89%) |
Mar 22, 2011 | 29.00 | 29.00 | 28.48 | 28.51 | 4,101,798 | +0.23(+0.80%) |
Mar 21, 2011 | 28.23 | 28.30 | 28.05 | 28.28 | 2,711,750 | +0.65(+2.35%) |
Mar 18, 2011 | 28.38 | 28.38 | 27.39 | 27.63 | 6,726,285 | -0.24(-0.86%) |
Mar 17, 2011 | 28.35 | 28.70 | 27.84 | 27.87 | 5,112,383 | +0.14(+0.51%) |
Mar 16, 2011 | 28.59 | 28.70 | 27.59 | 27.73 | 7,083,152 | -0.92(-3.22%) |
Mar 15, 2011 | 28.44 | 28.88 | 28.36 | 28.66 | 3,804,330 | -0.09(-0.30%) |
Mar 14, 2011 | 29.40 | 29.74 | 28.59 | 28.74 | 5,107,854 | -0.98(-3.31%) |
Mar 11, 2011 | 29.67 | 29.95 | 29.42 | 29.73 | 3,890,222 | +0.06(+0.20%) |
Mar 10, 2011 | 29.08 | 29.87 | 29.08 | 29.67 | 3,313,332 | +0.05(+0.16%) |
Mar 09, 2011 | 29.22 | 29.89 | 28.88 | 29.62 | 3,449,692 | +0.35(+1.21%) |
Mar 08, 2011 | 28.91 | 29.42 | 28.52 | 29.26 | 2,709,737 | +0.34(+1.18%) |
Mar 07, 2011 | 29.67 | 29.69 | 28.89 | 28.92 | 3,271,434 | -0.55(-1.86%) |
Mar 04, 2011 | 29.85 | 29.96 | 29.15 | 29.47 | 3,686,451 | -0.36(-1.21%) |
Mar 03, 2011 | 30.23 | 30.27 | 29.59 | 29.83 | 6,067,584 | +0.27(+0.93%) |
Mar 02, 2011 | 29.46 | 29.68 | 29.05 | 29.56 | 4,525,001 | +0.15(+0.50%) |
Mar 01, 2011 | 30.14 | 30.34 | 29.21 | 29.41 | 4,426,791 | -0.69(-2.30%) |
Feb 28, 2011 | 29.95 | 30.35 | 29.66 | 30.10 | 4,512,036 | -0.15(-0.51%) |
Feb 25, 2011 | 30.16 | 30.52 | 29.90 | 30.26 | 5,115,938 | +0.33(+1.09%) |
Feb 24, 2011 | 29.59 | 30.14 | 29.34 | 29.93 | 4,118,270 | +0.27(+0.92%) |
Feb 23, 2011 | 30.42 | 30.64 | 29.37 | 29.66 | 5,079,729 | -0.71(-2.32%) |
Feb 22, 2011 | 30.79 | 31.17 | 30.14 | 30.36 | 3,947,667 | -0.84(-2.69%) |
Feb 18, 2011 | 30.38 | 31.61 | 30.28 | 31.20 | 7,039,571 | +0.29(+0.93%) |
Feb 17, 2011 | 31.15 | 31.56 | 30.68 | 30.91 | 5,220,488 | -0.15(-0.47%) |
Feb 16, 2011 | 30.65 | 31.23 | 30.65 | 31.06 | 3,586,030 | +0.55(+1.81%) |
Feb 15, 2011 | 30.20 | 30.71 | 30.20 | 30.51 | 2,350,585 | +0.10(+0.33%) |
Feb 14, 2011 | 30.72 | 30.80 | 30.30 | 30.41 | 3,054,644 | -0.29(-0.93%) |
Feb 11, 2011 | 30.12 | 30.73 | 30.03 | 30.70 | 2,158,454 | +0.39(+1.27%) |
Feb 10, 2011 | 29.72 | 30.35 | 29.59 | 30.31 | 2,547,434 | +0.41(+1.36%) |
Feb 09, 2011 | 29.88 | 30.35 | 29.76 | 29.90 | 3,793,762 | +0.03(+0.09%) |
Feb 08, 2011 | 29.60 | 29.93 | 29.50 | 29.88 | 3,191,055 | +0.22(+0.74%) |
Feb 07, 2011 | 29.09 | 29.86 | 29.08 | 29.66 | 3,376,233 | +0.59(+2.01%) |
Feb 04, 2011 | 27.97 | 29.40 | 27.93 | 29.07 | 4,910,610 | +1.10(+3.95%) |
Feb 03, 2011 | 27.62 | 28.33 | 27.44 | 27.97 | 8,828,760 | +1.30(+4.89%) |
Feb 02, 2011 | 27.18 | 27.22 | 26.62 | 26.66 | 7,054,421 | -0.57(-2.08%) |
Feb 01, 2011 | 27.65 | 27.76 | 27.23 | 27.23 | 4,372,046 | -0.16(-0.58%) |
Jan 31, 2011 | 27.45 | 27.62 | 27.16 | 27.39 | 3,316,148 | +0.18(+0.66%) |
Jan 28, 2011 | 27.85 | 27.92 | 27.03 | 27.21 | 4,736,694 | -0.70(-2.50%) |
Jan 27, 2011 | 27.68 | 28.07 | 27.59 | 27.91 | 3,498,306 | +0.29(+1.04%) |
Jan 26, 2011 | 27.76 | 27.79 | 27.34 | 27.62 | 2,458,175 | -0.02(-0.07%) |
Jan 25, 2011 | 28.01 | 28.17 | 27.44 | 27.64 | 4,047,561 | -0.41(-1.47%) |
Jan 24, 2011 | 27.56 | 28.07 | 27.48 | 28.05 | 2,051,613 | +0.54(+1.96%) |
Jan 21, 2011 | 27.74 | 27.93 | 27.47 | 27.52 | 2,877,444 | +0.09(+0.31%) |
Jan 20, 2011 | 27.10 | 27.79 | 27.10 | 27.43 | 3,670,022 | +0.22(+0.81%) |
Jan 19, 2011 | 28.01 | 28.17 | 27.16 | 27.21 | 4,230,005 | -0.85(-3.03%) |
Jan 18, 2011 | 27.87 | 28.24 | 27.81 | 28.06 | 2,242,158 | +0.07(+0.24%) |
Jan 14, 2011 | 27.65 | 28.06 | 27.53 | 27.99 | 2,950,252 | +0.31(+1.10%) |
Jan 13, 2011 | 27.60 | 27.89 | 27.56 | 27.69 | 2,375,946 | -0.08(-0.29%) |
Jan 12, 2011 | 27.90 | 27.93 | 27.66 | 27.77 | 2,610,444 | +0.09(+0.31%) |
Jan 11, 2011 | 28.23 | 28.23 | 27.53 | 27.68 | 3,435,397 | -0.35(-1.26%) |
Jan 10, 2011 | 27.90 | 28.14 | 27.50 | 28.03 | 3,851,904 | -0.13(-0.47%) |
Jan 07, 2011 | 28.85 | 29.01 | 27.78 | 28.17 | 4,647,582 | -0.39(-1.37%) |
Jan 06, 2011 | 28.28 | 29.06 | 28.01 | 28.56 | 5,117,371 | +0.05(+0.19%) |
Jan 05, 2011 | 28.16 | 28.62 | 28.07 | 28.51 | 3,366,274 | +0.19(+0.68%) |
Jan 04, 2011 | 28.81 | 28.91 | 28.25 | 28.31 | 3,413,193 | -0.55(-1.91%) |
Jan 03, 2011 | 28.42 | 29.20 | 28.23 | 28.87 | 3,888,735 | +0.68(+2.41%) |
Dec 31, 2010 | 28.21 | 28.34 | 28.10 | 28.19 | 1,285,116 | -0.04(-0.14%) |
Dec 30, 2010 | 27.98 | 28.32 | 27.98 | 28.23 | 1,731,599 | +0.21(+0.74%) |
Dec 29, 2010 | 28.05 | 28.51 | 28.01 | 28.02 | 1,498,795 | -0.01(-0.05%) |
Dec 28, 2010 | 28.03 | 28.27 | 27.76 | 28.03 | 2,120,142 | +0.04(+0.14%) |
Dec 27, 2010 | 28.23 | 28.32 | 27.78 | 27.99 | 1,819,582 | -0.47(-1.64%) |
Dec 23, 2010 | 28.43 | 28.66 | 28.27 | 28.46 | 1,750,411 | -0.04(-0.14%) |
Dec 22, 2010 | 28.73 | 28.78 | 28.39 | 28.50 | 2,900,348 | -0.22(-0.76%) |
Dec 21, 2010 | 28.53 | 28.72 | 28.32 | 28.72 | 2,166,010 | +0.33(+1.15%) |
Dec 20, 2010 | 28.25 | 28.46 | 28.07 | 28.39 | 2,335,997 | +0.25(+0.90%) |
Dec 17, 2010 | 27.87 | 28.40 | 27.82 | 28.14 | 3,245,332 | -0.01(-0.02%) |
Dec 16, 2010 | 27.72 | 28.18 | 27.61 | 28.15 | 2,438,109 | +0.45(+1.63%) |
Dec 15, 2010 | 27.70 | 27.97 | 27.53 | 27.70 | 2,505,585 | -0.09(-0.31%) |
Dec 14, 2010 | 27.71 | 27.91 | 27.62 | 27.78 | 2,501,193 | +0.07(+0.26%) |
Dec 13, 2010 | 28.29 | 28.29 | 27.51 | 27.71 | 3,990,193 | -0.35(-1.23%) |
Dec 10, 2010 | 27.84 | 28.19 | 27.73 | 28.05 | 1,829,088 | +0.07(+0.24%) |
Dec 09, 2010 | 28.03 | 28.17 | 27.89 | 27.99 | 2,526,137 | +0.15(+0.55%) |
Dec 08, 2010 | 28.21 | 28.33 | 27.57 | 27.84 | 3,733,731 | -0.33(-1.16%) |
Dec 07, 2010 | 28.57 | 28.72 | 28.11 | 28.16 | 2,892,609 | -0.19(-0.66%) |
Dec 06, 2010 | 27.79 | 28.49 | 27.70 | 28.35 | 3,915,432 | +0.53(+1.91%) |
Dec 03, 2010 | 27.83 | 27.96 | 27.50 | 27.82 | 5,098,963 | -0.21(-0.76%) |
Dec 02, 2010 | 28.43 | 28.77 | 27.94 | 28.03 | 6,635,339 | -0.86(-2.97%) |
Dec 01, 2010 | 29.02 | 29.02 | 28.49 | 28.89 | 4,314,599 | +0.42(+1.47%) |
Nov 30, 2010 | 28.01 | 28.81 | 27.93 | 28.47 | 3,758,867 | +0.15(+0.52%) |
Nov 29, 2010 | 28.74 | 28.91 | 27.92 | 28.32 | 4,035,877 | -0.69(-2.36%) |
Nov 26, 2010 | 28.89 | 29.20 | 28.75 | 29.01 | 2,113,521 | -0.07(-0.23%) |
Nov 24, 2010 | 28.50 | 29.07 | 29.07 | 29.07 | 4,178,517 | +0.68(+2.38%) |
Nov 23, 2010 | 28.36 | 28.60 | 27.93 | 28.40 | 4,350,728 | +0.13(+0.47%) |
Nov 22, 2010 | 27.71 | 28.45 | 27.68 | 28.26 | 2,937,881 | +0.34(+1.23%) |
Nov 19, 2010 | 27.73 | 27.94 | 27.48 | 27.92 | 3,219,524 | +0.19(+0.69%) |
Nov 18, 2010 | 27.75 | 28.12 | 27.60 | 27.73 | 3,669,807 | +0.30(+1.11%) |
Nov 17, 2010 | 26.89 | 27.60 | 26.82 | 27.42 | 3,987,419 | +0.58(+2.15%) |
Nov 16, 2010 | 26.88 | 27.46 | 26.43 | 26.85 | 8,788,744 | -0.85(-3.06%) |
Nov 15, 2010 | 27.81 | 28.01 | 26.82 | 27.70 | 8,010,044 | +0.28(+1.04%) |
Nov 12, 2010 | 27.92 | 28.05 | 27.14 | 27.41 | 5,034,993 | -0.66(-2.36%) |
Nov 11, 2010 | 27.74 | 28.20 | 27.55 | 28.07 | 2,712,224 | +0.01(+0.02%) |
Nov 10, 2010 | 27.70 | 28.22 | 27.46 | 28.07 | 3,270,776 | +0.32(+1.17%) |
Nov 09, 2010 | 28.36 | 28.36 | 27.57 | 27.74 | 3,222,156 | -0.58(-2.03%) |
Nov 08, 2010 | 28.09 | 28.38 | 27.68 | 28.32 | 3,089,738 | +0.18(+0.64%) |
Nov 05, 2010 | 27.67 | 28.31 | 27.67 | 28.14 | 3,911,855 | +0.38(+1.36%) |
Nov 04, 2010 | 26.35 | 27.79 | 26.35 | 27.76 | 7,132,192 | +1.73(+6.67%) |
Nov 03, 2010 | 26.06 | 26.16 | 25.40 | 26.03 | 3,630,477 | +0.05(+0.20%) |
Nov 02, 2010 | 25.80 | 26.21 | 25.57 | 25.97 | 2,699,309 | +0.39(+1.53%) |
Nov 01, 2010 | 25.76 | 26.41 | 25.38 | 25.58 | 4,505,087 | +0.09(+0.34%) |
Oct 29, 2010 | 25.57 | 25.57 | 25.21 | 25.50 | 3,971,273 | -0.15(-0.57%) |
Oct 28, 2010 | 25.59 | 25.66 | 24.98 | 25.64 | 5,739,782 | +0.31(+1.23%) |
Oct 27, 2010 | 24.98 | 25.37 | 24.60 | 25.33 | 5,766,561 | +0.48(+1.95%) |
Oct 25, 2010 | 24.72 | 25.44 | 24.54 | 24.85 | 5,357,931 | +0.42(+1.73%) |
Oct 22, 2010 | 23.97 | 24.59 | 23.90 | 24.42 | 6,103,951 | +0.55(+2.30%) |
Oct 21, 2010 | 24.56 | 24.82 | 23.78 | 23.87 | 7,918,356 | -0.59(-2.41%) |
Oct 20, 2010 | 24.81 | 24.94 | 24.44 | 24.46 | 7,024,815 | -0.26(-1.04%) |
Oct 19, 2010 | 25.32 | 25.43 | 24.48 | 24.72 | 5,733,664 | -1.01(-3.91%) |
Oct 18, 2010 | 25.72 | 25.97 | 24.93 | 25.73 | 6,246,646 | +0.04(+0.15%) |
Oct 15, 2010 | 25.58 | 25.70 | 25.11 | 25.69 | 4,073,895 | +0.42(+1.65%) |
Oct 14, 2010 | 25.42 | 25.64 | 25.05 | 25.27 | 3,363,271 | -0.17(-0.68%) |
Oct 13, 2010 | 26.08 | 26.13 | 25.36 | 25.44 | 4,796,392 | -0.38(-1.49%) |
Oct 12, 2010 | 25.71 | 26.00 | 25.41 | 25.83 | 4,114,806 | -0.07(-0.26%) |
Oct 11, 2010 | 25.85 | 26.48 | 25.62 | 25.89 | 5,755,969 | +0.03(+0.13%) |
Oct 08, 2010 | 25.86 | 26.31 | 25.36 | 25.86 | 5,499,388 | +0.38(+1.51%) |
Oct 07, 2010 | 25.10 | 25.48 | 24.48 | 25.48 | 151 | +0.62(+2.50%) |
Oct 06, 2010 | 24.84 | 25.09 | 24.53 | 24.85 | 5,494,179 | -0.15(-0.61%) |
Oct 05, 2010 | 24.88 | 25.08 | 24.43 | 25.01 | 4,969,302 | +0.40(+1.64%) |
Oct 04, 2010 | 24.59 | 24.68 | 24.23 | 24.60 | 3,967,701 | +0.03(+0.13%) |
Oct 01, 2010 | 24.57 | 25.05 | 24.36 | 24.57 | 4,287,057 | -0.06(-0.25%) |
Sep 30, 2010 | 24.63 | 25.32 | 24.25 | 24.63 | 9,022 | -0.26(-1.05%) |
Sep 29, 2010 | 25.22 | 25.36 | 24.81 | 24.89 | 5,557,859 | -0.47(-1.85%) |
Sep 28, 2010 | 24.66 | 25.43 | 24.35 | 25.36 | 7,400,674 | +0.93(+3.79%) |
Sep 27, 2010 | 24.05 | 24.85 | 23.90 | 24.44 | 7,080,966 | +0.26(+1.10%) |
Sep 24, 2010 | 23.75 | 24.25 | 23.75 | 24.17 | 3,513,624 | +0.81(+3.46%) |
Sep 23, 2010 | 23.37 | 23.72 | 23.14 | 23.37 | 208 | -0.21(-0.87%) |
Sep 22, 2010 | 23.65 | 23.84 | 23.22 | 23.57 | 5,055,665 | -0.21(-0.89%) |
Sep 21, 2010 | 24.15 | 24.15 | 23.64 | 23.78 | 4,104,592 | -0.30(-1.24%) |
Sep 20, 2010 | 23.98 | 24.25 | 23.72 | 24.08 | 4,858,516 | +0.19(+0.78%) |
Sep 17, 2010 | 23.89 | 24.20 | 23.76 | 23.89 | 5,898,688 | +0.01(+0.03%) |
Sep 15, 2010 | 23.19 | 23.91 | 23.15 | 23.89 | 7,275,563 | +0.53(+2.27%) |
Sep 14, 2010 | 22.67 | 23.52 | 22.64 | 23.36 | 5,179,099 | +0.65(+2.86%) |
Sep 13, 2010 | 22.36 | 22.95 | 22.21 | 22.71 | 6,345,832 | +0.68(+3.10%) |
Sep 10, 2010 | 21.88 | 22.16 | 21.82 | 22.03 | 3,591,580 | +0.20(+0.91%) |
Sep 09, 2010 | 22.29 | 22.40 | 21.77 | 21.83 | 3,691,316 | -0.02(-0.09%) |
Sep 08, 2010 | 21.54 | 21.98 | 21.54 | 21.85 | 4,382,641 | +0.25(+1.16%) |
Sep 07, 2010 | 21.95 | 22.07 | 21.52 | 21.60 | 268 | -0.56(-2.54%) |
Sep 03, 2010 | 22.01 | 22.50 | 21.80 | 22.16 | 6,950,276 | +0.47(+2.17%) |
Sep 02, 2010 | 21.05 | 21.80 | 20.78 | 21.69 | 1,366 | +1.62(+8.05%) |