Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 25.04 | 25.23 | 24.09 | 24.09 | 3,947,667 | -1.63(-6.34%) |
Sep 29, 2011 | 26.41 | 27.03 | 24.77 | 25.72 | 4,248,792 | +0.18(+0.72%) |
Sep 28, 2011 | 27.07 | 27.54 | 25.46 | 25.54 | 2,857,510 | -1.43(-5.30%) |
Sep 27, 2011 | 28.47 | 29.08 | 26.76 | 26.97 | 3,589,176 | -0.52(-1.90%) |
Sep 26, 2011 | 26.70 | 27.54 | 25.19 | 27.49 | 3,441,943 | +1.02(+3.86%) |
Sep 23, 2011 | 26.43 | 27.31 | 26.27 | 26.47 | 3,168,917 | -0.46(-1.72%) |
Sep 22, 2011 | 27.40 | 27.41 | 26.12 | 26.94 | 3,926,065 | -1.71(-5.97%) |
Sep 21, 2011 | 30.36 | 30.50 | 28.63 | 28.64 | 2,425,983 | -1.66(-5.48%) |
Sep 20, 2011 | 31.34 | 31.66 | 30.21 | 30.31 | 2,093,387 | -0.85(-2.72%) |
Sep 19, 2011 | 30.82 | 31.47 | 30.29 | 31.15 | 1,877,198 | -0.59(-1.87%) |
Sep 16, 2011 | 32.07 | 32.38 | 31.20 | 31.75 | 3,094,616 | -0.37(-1.16%) |
Sep 15, 2011 | 32.54 | 32.74 | 31.96 | 32.12 | 2,059,820 | +0.06(+0.18%) |
Sep 14, 2011 | 32.02 | 32.56 | 30.86 | 32.06 | 2,433,320 | +0.32(+1.01%) |
Sep 13, 2011 | 31.81 | 32.24 | 31.19 | 31.74 | 2,603,595 | +0.00(+0.00%) |
Sep 12, 2011 | 30.69 | 31.77 | 30.55 | 31.74 | 2,437,630 | +0.42(+1.33%) |
Sep 09, 2011 | 31.99 | 32.48 | 30.88 | 31.33 | 2,815,236 | -1.38(-4.21%) |
Sep 08, 2011 | 33.07 | 33.81 | 32.39 | 32.70 | 2,195,520 | -0.79(-2.36%) |
Sep 07, 2011 | 32.51 | 33.53 | 32.26 | 33.49 | 2,236,157 | +1.71(+5.40%) |
Sep 06, 2011 | 31.02 | 31.92 | 30.59 | 31.78 | 2,730,648 | -0.69(-2.12%) |
Sep 02, 2011 | 33.36 | 33.41 | 32.08 | 32.47 | 2,403,083 | -1.63(-4.77%) |
Sep 01, 2011 | 33.89 | 34.71 | 33.59 | 34.09 | 2,817,033 | +0.26(+0.75%) |
Aug 31, 2011 | 34.09 | 34.73 | 33.46 | 33.84 | 3,127,231 | +0.26(+0.78%) |
Aug 30, 2011 | 33.16 | 33.81 | 32.90 | 33.58 | 2,927,052 | +0.20(+0.59%) |
Aug 29, 2011 | 32.59 | 33.47 | 32.50 | 33.38 | 2,681,291 | +1.45(+4.53%) |
Aug 26, 2011 | 30.20 | 32.04 | 29.84 | 31.93 | 2,984,567 | +1.51(+4.97%) |
Aug 25, 2011 | 31.17 | 31.58 | 30.32 | 30.42 | 2,526,174 | -0.64(-2.04%) |
Aug 24, 2011 | 30.67 | 31.08 | 30.09 | 31.05 | 1,935,437 | +0.27(+0.89%) |
Aug 23, 2011 | 29.11 | 30.79 | 28.73 | 30.78 | 3,344,613 | +1.90(+6.60%) |
Aug 22, 2011 | 30.15 | 30.28 | 28.76 | 28.88 | 4,191,092 | -0.40(-1.38%) |
Aug 19, 2011 | 30.48 | 31.18 | 29.10 | 29.28 | 4,460,118 | -1.73(-5.57%) |
Aug 18, 2011 | 32.43 | 32.46 | 30.55 | 31.01 | 5,363,798 | -2.85(-8.43%) |
Aug 17, 2011 | 34.53 | 34.96 | 33.68 | 33.86 | 3,089,047 | -0.21(-0.63%) |
Aug 16, 2011 | 35.09 | 35.21 | 33.63 | 34.07 | 3,422,756 | -1.60(-4.49%) |
Aug 15, 2011 | 35.37 | 36.51 | 35.13 | 35.68 | 3,647,292 | +0.72(+2.07%) |
Aug 12, 2011 | 35.04 | 35.25 | 34.41 | 34.95 | 3,156,152 | +0.33(+0.96%) |
Aug 11, 2011 | 32.62 | 35.16 | 31.86 | 34.62 | 4,517,640 | +2.19(+6.75%) |
Aug 10, 2011 | 32.18 | 33.70 | 31.62 | 32.43 | 5,171,536 | -0.28(-0.87%) |
Aug 09, 2011 | 31.97 | 33.08 | 30.75 | 32.71 | 5,504,758 | +2.31(+7.58%) |
Aug 08, 2011 | 31.97 | 32.32 | 30.02 | 30.41 | 6,055,961 | -3.28(-9.73%) |
Aug 05, 2011 | 34.79 | 34.91 | 31.70 | 33.69 | 4,560,425 | -0.50(-1.47%) |
Aug 04, 2011 | 37.15 | 37.24 | 34.08 | 34.19 | 4,866,426 | -3.74(-9.86%) |
Aug 03, 2011 | 39.04 | 39.04 | 37.01 | 37.93 | 5,227,133 | -1.07(-2.74%) |
Aug 02, 2011 | 40.09 | 40.98 | 39.00 | 39.00 | 3,106,161 | -1.53(-3.77%) |
Aug 01, 2011 | 41.73 | 42.03 | 40.25 | 40.53 | 2,999,097 | -0.40(-0.97%) |
Jul 29, 2011 | 41.79 | 42.30 | 40.34 | 40.92 | 4,199,489 | -1.61(-3.78%) |
Jul 28, 2011 | 41.72 | 42.98 | 41.50 | 42.53 | 2,549,159 | +0.81(+1.95%) |
Jul 27, 2011 | 42.72 | 42.74 | 41.66 | 41.72 | 1,707,634 | -1.29(-3.00%) |
Jul 26, 2011 | 43.21 | 43.50 | 42.81 | 43.01 | 3,731,806 | -0.02(-0.04%) |
Jul 25, 2011 | 42.20 | 43.13 | 42.17 | 43.03 | 2,494,053 | +0.02(+0.06%) |
Jul 22, 2011 | 43.04 | 43.05 | 42.90 | 43.00 | 1,517,054 | +0.41(+0.97%) |
Jul 21, 2011 | 42.52 | 43.03 | 42.11 | 42.59 | 2,734,561 | +0.40(+0.94%) |
Jul 20, 2011 | 42.37 | 42.40 | 41.78 | 42.19 | 1,687,582 | -0.07(-0.15%) |
Jul 19, 2011 | 41.33 | 42.30 | 41.33 | 42.26 | 1,999,824 | +1.29(+3.15%) |
Jul 18, 2011 | 41.37 | 41.60 | 40.73 | 40.96 | 1,644,256 | -0.55(-1.33%) |
Jul 15, 2011 | 40.06 | 41.55 | 39.96 | 41.52 | 2,852,459 | +1.82(+4.58%) |
Jul 14, 2011 | 40.72 | 40.91 | 39.64 | 39.70 | 1,808,380 | -0.78(-1.92%) |
Jul 13, 2011 | 39.93 | 41.08 | 39.90 | 40.47 | 2,055,649 | +0.77(+1.94%) |
Jul 12, 2011 | 39.29 | 40.23 | 39.12 | 39.70 | 1,648,566 | +0.17(+0.42%) |
Jul 11, 2011 | 39.94 | 40.19 | 39.29 | 39.54 | 1,453,253 | -1.03(-2.54%) |
Jul 08, 2011 | 40.21 | 40.69 | 40.00 | 40.57 | 1,727,549 | -0.46(-1.11%) |
Jul 07, 2011 | 40.95 | 41.33 | 40.63 | 41.02 | 2,341,450 | +0.57(+1.41%) |
Jul 06, 2011 | 40.00 | 40.45 | 39.60 | 40.45 | 2,337,899 | +0.47(+1.19%) |
Jul 05, 2011 | 39.84 | 40.22 | 39.70 | 39.98 | 2,009,723 | -0.01(-0.02%) |
Jul 01, 2011 | 39.25 | 40.03 | 38.67 | 39.99 | 2,289,817 | +0.80(+2.04%) |
Jun 30, 2011 | 38.42 | 39.47 | 38.26 | 39.19 | 2,515,138 | +0.98(+2.56%) |
Jun 29, 2011 | 37.67 | 38.49 | 37.34 | 38.21 | 2,588,489 | +0.87(+2.32%) |
Jun 28, 2011 | 36.38 | 37.55 | 36.35 | 37.34 | 1,691,977 | +1.22(+3.38%) |
Jun 27, 2011 | 35.69 | 36.37 | 35.18 | 36.12 | 2,502,525 | +0.16(+0.45%) |
Jun 24, 2011 | 36.26 | 36.38 | 35.35 | 35.96 | 4,642,709 | -0.34(-0.95%) |
Jun 23, 2011 | 35.72 | 36.37 | 34.71 | 36.31 | 1,804,644 | -0.17(-0.47%) |
Jun 22, 2011 | 35.99 | 36.93 | 35.86 | 36.48 | 1,860,113 | +0.31(+0.85%) |
Jun 21, 2011 | 35.37 | 36.45 | 35.14 | 36.17 | 2,269,069 | +1.03(+2.93%) |
Jun 20, 2011 | 34.83 | 35.30 | 34.82 | 35.14 | 2,205,169 | +0.56(+1.61%) |
Jun 17, 2011 | 35.24 | 35.25 | 34.52 | 34.58 | 1,833,660 | -0.33(-0.95%) |
Jun 16, 2011 | 35.14 | 35.49 | 34.49 | 34.91 | 1,472,214 | -0.15(-0.42%) |
Jun 15, 2011 | 35.42 | 36.01 | 34.82 | 35.06 | 2,023,782 | -0.90(-2.50%) |
Jun 14, 2011 | 35.47 | 36.23 | 35.23 | 35.96 | 1,573,301 | +1.06(+3.04%) |
Jun 13, 2011 | 35.94 | 36.14 | 34.43 | 34.90 | 1,892,883 | -0.98(-2.73%) |
Jun 10, 2011 | 36.83 | 36.95 | 35.85 | 35.88 | 2,032,318 | -1.21(-3.26%) |
Jun 09, 2011 | 36.82 | 37.30 | 36.56 | 37.09 | 1,217,152 | +0.58(+1.59%) |
Jun 08, 2011 | 36.55 | 37.01 | 36.15 | 36.51 | 2,121,073 | +0.05(+0.15%) |
Jun 07, 2011 | 36.71 | 37.03 | 36.15 | 36.45 | 1,934,192 | +0.23(+0.64%) |
Jun 06, 2011 | 37.47 | 37.68 | 36.09 | 36.22 | 1,634,006 | -1.31(-3.49%) |
Jun 03, 2011 | 37.27 | 38.11 | 37.04 | 37.53 | 2,291,349 | +1.88(+5.29%) |
May 24, 2011 | 35.29 | 36.22 | 35.28 | 35.65 | 2,236,708 | +0.57(+1.62%) |
May 23, 2011 | 34.91 | 35.35 | 34.56 | 35.08 | 2,095,587 | -0.66(-1.86%) |
May 20, 2011 | 35.64 | 36.15 | 35.20 | 35.74 | 2,172,892 | +0.04(+0.10%) |
May 19, 2011 | 35.67 | 36.15 | 35.35 | 35.71 | 2,663,501 | +0.14(+0.38%) |
May 18, 2011 | 34.49 | 36.04 | 34.45 | 35.57 | 2,467,874 | +1.35(+3.93%) |
May 17, 2011 | 34.20 | 34.70 | 33.83 | 34.23 | 2,615,059 | -0.09(-0.26%) |
May 16, 2011 | 34.77 | 35.28 | 34.14 | 34.31 | 2,237,351 | -0.67(-1.91%) |
May 13, 2011 | 34.81 | 35.74 | 34.68 | 34.98 | 3,085,164 | +0.20(+0.58%) |
May 12, 2011 | 34.65 | 35.31 | 34.03 | 34.78 | 2,756,877 | -0.02(-0.05%) |
May 11, 2011 | 35.86 | 35.99 | 34.33 | 34.80 | 3,087,001 | -1.24(-3.45%) |
May 10, 2011 | 35.18 | 36.25 | 34.91 | 36.05 | 3,594,573 | +0.86(+2.46%) |
May 09, 2011 | 34.64 | 35.41 | 34.50 | 35.18 | 3,062,693 | +1.04(+3.03%) |
May 06, 2011 | 35.23 | 35.29 | 33.87 | 34.14 | 3,944,298 | -0.45(-1.30%) |
May 05, 2011 | 34.22 | 35.25 | 33.81 | 34.59 | 4,549,576 | +0.04(+0.10%) |
May 04, 2011 | 35.84 | 35.94 | 34.22 | 34.56 | 5,745,327 | -1.38(-3.84%) |
May 03, 2011 | 36.78 | 37.21 | 35.52 | 35.94 | 4,677,975 | -1.45(-3.88%) |
May 02, 2011 | 37.36 | 39.22 | 37.24 | 37.39 | 3,841,072 | -1.89(-4.81%) |
Apr 29, 2011 | 38.14 | 39.41 | 38.02 | 39.28 | 2,792,566 | +0.76(+1.98%) |
Apr 28, 2011 | 40.32 | 40.62 | 38.40 | 38.51 | 5,459,434 | -2.92(-7.04%) |
Apr 27, 2011 | 41.70 | 41.72 | 40.33 | 41.43 | 2,505,626 | -0.21(-0.51%) |
Apr 26, 2011 | 41.10 | 41.69 | 40.75 | 41.65 | 2,047,999 | +0.78(+1.91%) |
Apr 25, 2011 | 40.94 | 41.02 | 40.11 | 40.86 | 1,141,368 | -0.05(-0.13%) |
Apr 21, 2011 | 40.95 | 41.37 | 40.59 | 40.92 | 1,378,365 | +0.24(+0.60%) |
Apr 20, 2011 | 40.70 | 40.94 | 40.27 | 40.68 | 1,201,348 | +0.70(+1.75%) |
Apr 19, 2011 | 39.69 | 40.07 | 39.41 | 39.98 | 1,310,557 | +0.33(+0.84%) |
Apr 18, 2011 | 39.67 | 39.99 | 38.86 | 39.65 | 2,004,467 | -0.52(-1.30%) |
Apr 15, 2011 | 39.57 | 40.45 | 39.11 | 40.17 | 2,716,555 | +0.92(+2.34%) |
Apr 14, 2011 | 38.50 | 39.38 | 38.21 | 39.25 | 1,562,728 | +0.48(+1.24%) |
Apr 13, 2011 | 38.59 | 39.05 | 38.21 | 38.77 | 1,642,902 | +0.46(+1.19%) |
Apr 12, 2011 | 39.01 | 39.18 | 37.81 | 38.31 | 1,882,704 | -1.27(-3.20%) |
Apr 11, 2011 | 40.82 | 40.82 | 39.33 | 39.58 | 1,607,486 | -1.24(-3.03%) |
Apr 08, 2011 | 40.80 | 41.72 | 40.65 | 40.82 | 2,488,819 | +0.85(+2.13%) |
Apr 07, 2011 | 39.83 | 40.43 | 39.74 | 39.96 | 1,526,916 | +0.27(+0.69%) |
Apr 06, 2011 | 41.04 | 41.11 | 39.43 | 39.69 | 1,499,972 | -0.98(-2.40%) |
Apr 05, 2011 | 40.65 | 40.86 | 40.30 | 40.67 | 1,407,233 | -0.03(-0.07%) |
Apr 04, 2011 | 40.41 | 41.11 | 40.41 | 40.70 | 1,529,299 | -0.12(-0.29%) |
Apr 01, 2011 | 41.05 | 41.30 | 40.67 | 40.82 | 1,831,097 | +0.15(+0.36%) |
Mar 31, 2011 | 40.04 | 40.91 | 39.99 | 40.67 | 2,354,578 | +0.65(+1.63%) |
Mar 30, 2011 | 40.57 | 41.28 | 39.80 | 40.02 | 2,840,188 | -0.27(-0.68%) |
Mar 29, 2011 | 39.07 | 40.30 | 38.89 | 40.29 | 2,823,651 | +1.07(+2.72%) |
Mar 28, 2011 | 39.05 | 39.68 | 38.66 | 39.22 | 2,423,541 | +0.49(+1.25%) |
Mar 25, 2011 | 38.05 | 38.93 | 37.85 | 38.74 | 2,360,655 | +0.80(+2.11%) |
Mar 24, 2011 | 37.95 | 38.02 | 37.41 | 37.94 | 2,517,150 | +0.20(+0.53%) |
Mar 23, 2011 | 37.39 | 37.80 | 37.21 | 37.74 | 2,076,284 | +0.31(+0.82%) |
Mar 22, 2011 | 37.71 | 37.71 | 37.19 | 37.43 | 1,419,350 | -0.06(-0.16%) |
Mar 21, 2011 | 37.43 | 37.53 | 37.18 | 37.49 | 1,918,050 | +1.27(+3.50%) |
Mar 18, 2011 | 37.93 | 38.12 | 36.06 | 36.22 | 3,700,321 | -1.20(-3.21%) |
Mar 17, 2011 | 36.67 | 37.66 | 36.45 | 37.42 | 3,018,025 | +1.58(+4.41%) |
Mar 16, 2011 | 36.51 | 36.93 | 35.43 | 35.84 | 2,649,573 | -0.79(-2.15%) |
Mar 15, 2011 | 36.58 | 36.93 | 36.50 | 36.63 | 2,822,449 | -0.02(-0.06%) |
Mar 14, 2011 | 36.26 | 36.75 | 35.79 | 36.66 | 1,582,085 | +0.15(+0.42%) |
Mar 11, 2011 | 35.57 | 36.73 | 35.23 | 36.50 | 1,572,211 | +0.72(+2.00%) |
Mar 10, 2011 | 36.55 | 36.55 | 35.46 | 35.78 | 2,229,526 | -1.15(-3.13%) |
Mar 09, 2011 | 37.42 | 37.74 | 36.80 | 36.94 | 2,076,578 | -0.49(-1.31%) |
Mar 08, 2011 | 37.69 | 37.82 | 36.98 | 37.43 | 1,714,921 | -0.07(-0.17%) |
Mar 07, 2011 | 38.03 | 38.30 | 37.05 | 37.50 | 1,820,437 | -0.43(-1.14%) |
Mar 04, 2011 | 38.13 | 38.30 | 37.47 | 37.93 | 1,281,468 | -0.16(-0.42%) |
Mar 03, 2011 | 37.89 | 38.18 | 37.58 | 38.09 | 1,618,419 | +0.36(+0.94%) |
Mar 02, 2011 | 37.35 | 38.21 | 37.29 | 37.73 | 2,687,193 | +0.29(+0.77%) |
Mar 01, 2011 | 38.89 | 39.02 | 37.37 | 37.44 | 2,736,145 | -1.04(-2.69%) |
Feb 28, 2011 | 38.48 | 38.78 | 37.60 | 38.48 | 2,342,326 | +0.12(+0.32%) |
Feb 25, 2011 | 36.95 | 38.40 | 36.70 | 38.35 | 2,053,163 | +1.69(+4.60%) |
Feb 24, 2011 | 37.49 | 37.67 | 36.43 | 36.67 | 1,953,934 | -0.65(-1.75%) |
Feb 23, 2011 | 36.62 | 37.74 | 36.57 | 37.32 | 2,103,284 | +0.76(+2.07%) |
Feb 22, 2011 | 36.58 | 37.29 | 36.05 | 36.56 | 2,125,805 | -0.24(-0.64%) |
Feb 18, 2011 | 36.54 | 37.08 | 36.44 | 36.80 | 2,061,149 | +0.34(+0.93%) |
Feb 17, 2011 | 36.26 | 36.53 | 35.83 | 36.46 | 2,344,875 | -0.03(-0.08%) |
Feb 16, 2011 | 35.69 | 36.90 | 35.63 | 36.49 | 2,106,711 | +0.87(+2.44%) |
Feb 15, 2011 | 35.50 | 35.85 | 35.33 | 35.62 | 1,640,720 | +0.01(+0.02%) |
Feb 14, 2011 | 35.02 | 35.74 | 34.96 | 35.61 | 1,645,015 | +0.54(+1.54%) |
Feb 11, 2011 | 35.02 | 35.38 | 34.86 | 35.07 | 1,648,278 | -0.12(-0.34%) |
Feb 10, 2011 | 34.69 | 35.29 | 34.41 | 35.19 | 1,954,189 | +0.33(+0.93%) |
Feb 09, 2011 | 35.28 | 35.63 | 34.65 | 34.87 | 1,533,860 | -0.62(-1.75%) |
Feb 08, 2011 | 35.28 | 35.51 | 34.51 | 35.49 | 1,387,103 | +0.24(+0.67%) |
Feb 07, 2011 | 35.10 | 36.13 | 35.10 | 35.25 | 1,798,894 | +0.30(+0.85%) |
Feb 04, 2011 | 35.13 | 35.24 | 34.49 | 34.96 | 1,896,016 | -0.04(-0.12%) |
Feb 03, 2011 | 34.92 | 35.09 | 34.10 | 35.00 | 2,008,070 | +0.07(+0.19%) |
Feb 02, 2011 | 34.87 | 35.15 | 34.48 | 34.93 | 2,771,160 | +0.05(+0.14%) |
Feb 01, 2011 | 34.88 | 35.19 | 34.47 | 34.89 | 4,088,084 | +0.15(+0.43%) |
Jan 31, 2011 | 33.55 | 34.77 | 33.53 | 34.74 | 3,373,382 | +1.40(+4.19%) |
Jan 28, 2011 | 33.84 | 34.45 | 33.21 | 33.34 | 4,296,974 | -0.22(-0.65%) |
Jan 27, 2011 | 31.03 | 34.04 | 31.02 | 33.56 | 8,597,658 | +2.92(+9.52%) |
Jan 26, 2011 | 29.49 | 30.81 | 29.48 | 30.64 | 2,867,813 | +1.16(+3.93%) |
Jan 25, 2011 | 29.77 | 29.86 | 29.09 | 29.48 | 1,651,346 | -0.43(-1.42%) |
Jan 24, 2011 | 29.82 | 30.25 | 29.53 | 29.91 | 1,200,405 | -0.04(-0.12%) |
Jan 21, 2011 | 30.28 | 30.38 | 29.44 | 29.95 | 1,662,367 | +0.01(+0.02%) |
Jan 20, 2011 | 29.95 | 29.96 | 29.14 | 29.94 | 2,047,781 | -0.25(-0.82%) |
Jan 19, 2011 | 30.69 | 30.73 | 30.12 | 30.19 | 1,147,365 | -0.54(-1.75%) |
Jan 18, 2011 | 29.94 | 30.76 | 29.94 | 30.73 | 1,775,510 | +0.70(+2.34%) |
Jan 14, 2011 | 29.31 | 30.08 | 29.18 | 30.02 | 1,371,418 | +0.62(+2.09%) |
Jan 13, 2011 | 29.57 | 29.90 | 29.21 | 29.41 | 1,744,259 | -0.22(-0.74%) |
Jan 12, 2011 | 29.18 | 29.76 | 29.07 | 29.63 | 1,551,884 | +0.73(+2.54%) |
Jan 11, 2011 | 28.84 | 29.41 | 28.79 | 28.89 | 1,602,502 | +0.17(+0.60%) |
Jan 10, 2011 | 28.79 | 28.79 | 28.26 | 28.72 | 1,327,391 | -0.20(-0.68%) |
Jan 07, 2011 | 28.64 | 28.98 | 28.50 | 28.92 | 1,970,190 | +0.55(+1.93%) |
Jan 06, 2011 | 29.14 | 29.18 | 28.21 | 28.37 | 2,596,012 | -0.74(-2.56%) |
Jan 05, 2011 | 28.26 | 29.32 | 28.11 | 29.11 | 2,139,392 | +0.66(+2.31%) |
Jan 04, 2011 | 29.15 | 29.27 | 28.25 | 28.46 | 1,391,248 | -0.55(-1.90%) |
Jan 03, 2011 | 29.04 | 29.25 | 28.89 | 29.01 | 1,731,270 | +0.33(+1.16%) |
Dec 31, 2010 | 28.93 | 28.98 | 28.66 | 28.67 | 988,125 | -0.24(-0.82%) |
Dec 30, 2010 | 28.99 | 29.25 | 28.91 | 28.91 | 664,642 | -0.11(-0.37%) |
Dec 29, 2010 | 28.76 | 29.14 | 28.73 | 29.02 | 805,270 | +0.34(+1.18%) |
Dec 28, 2010 | 28.68 | 28.85 | 28.56 | 28.68 | 584,880 | +0.05(+0.17%) |
Dec 27, 2010 | 28.75 | 28.75 | 28.40 | 28.63 | 495,238 | -0.18(-0.64%) |
Dec 23, 2010 | 28.72 | 28.83 | 28.62 | 28.82 | 961,116 | -0.01(-0.04%) |
Dec 22, 2010 | 28.80 | 28.92 | 28.75 | 28.83 | 1,023,902 | +0.11(+0.37%) |
Dec 21, 2010 | 28.85 | 28.85 | 28.66 | 28.72 | 2,178,361 | -0.02(-0.06%) |
Dec 20, 2010 | 28.69 | 28.91 | 28.52 | 28.74 | 1,998,174 | -0.09(-0.31%) |
Dec 17, 2010 | 28.80 | 28.98 | 28.53 | 28.83 | 1,937,417 | +0.04(+0.12%) |
Dec 16, 2010 | 28.39 | 28.85 | 28.24 | 28.79 | 1,727,784 | +0.43(+1.52%) |
Dec 15, 2010 | 28.17 | 28.83 | 28.17 | 28.36 | 1,821,274 | +0.04(+0.13%) |
Dec 14, 2010 | 28.52 | 28.62 | 28.23 | 28.33 | 1,263,371 | -0.12(-0.44%) |
Dec 13, 2010 | 28.48 | 28.75 | 28.35 | 28.45 | 1,570,502 | +0.21(+0.75%) |
Dec 10, 2010 | 28.09 | 28.26 | 27.93 | 28.24 | 1,419,745 | +0.20(+0.72%) |
Dec 09, 2010 | 28.03 | 28.17 | 27.63 | 28.04 | 1,174,701 | +0.11(+0.38%) |
Dec 08, 2010 | 28.05 | 28.18 | 27.61 | 27.93 | 2,042,607 | -0.09(-0.32%) |
Dec 07, 2010 | 28.67 | 28.81 | 27.89 | 28.02 | 1,717,824 | -0.31(-1.09%) |
Dec 06, 2010 | 28.49 | 28.51 | 28.16 | 28.33 | 1,274,728 | -0.24(-0.83%) |
Dec 03, 2010 | 28.47 | 28.83 | 28.34 | 28.56 | 1,333,685 | -0.02(-0.08%) |
Dec 02, 2010 | 27.76 | 28.67 | 27.66 | 28.59 | 2,244,775 | +0.87(+3.14%) |
Dec 01, 2010 | 27.38 | 27.76 | 27.08 | 27.72 | 1,543,911 | +0.89(+3.31%) |
Nov 30, 2010 | 26.51 | 27.01 | 26.38 | 26.83 | 2,105,766 | -0.07(-0.24%) |
Nov 29, 2010 | 26.74 | 27.04 | 26.18 | 26.89 | 1,758,821 | +0.05(+0.18%) |
Nov 26, 2010 | 26.76 | 27.13 | 26.73 | 26.85 | 652,342 | -0.18(-0.68%) |
Nov 24, 2010 | 26.75 | 27.03 | 27.03 | 27.03 | 2,152,259 | +0.49(+1.85%) |
Nov 23, 2010 | 26.94 | 26.98 | 26.36 | 26.54 | 3,435,569 | -0.67(-2.46%) |
Nov 22, 2010 | 27.40 | 27.58 | 27.04 | 27.21 | 3,923,862 | -0.33(-1.20%) |
Nov 19, 2010 | 27.95 | 28.02 | 27.38 | 27.54 | 2,758,650 | -0.49(-1.73%) |
Nov 18, 2010 | 27.54 | 28.12 | 26.93 | 28.02 | 4,088,520 | +1.21(+4.52%) |
Nov 17, 2010 | 26.56 | 27.07 | 26.56 | 26.81 | 1,681,925 | +0.21(+0.80%) |
Nov 16, 2010 | 26.56 | 26.75 | 26.26 | 26.60 | 2,799,719 | -0.27(-1.01%) |
Nov 15, 2010 | 27.18 | 27.26 | 26.87 | 26.87 | 1,696,841 | -0.15(-0.57%) |
Nov 12, 2010 | 27.22 | 27.36 | 26.71 | 27.02 | 3,265,450 | -0.46(-1.68%) |
Nov 11, 2010 | 26.43 | 27.68 | 26.33 | 27.49 | 4,718,527 | +0.87(+3.27%) |
Nov 10, 2010 | 26.04 | 26.66 | 25.89 | 26.62 | 1,853,344 | +0.63(+2.44%) |
Nov 09, 2010 | 26.01 | 26.65 | 25.74 | 25.98 | 3,645,344 | +0.15(+0.57%) |
Nov 08, 2010 | 25.57 | 25.97 | 25.57 | 25.84 | 1,768,141 | +0.02(+0.09%) |
Nov 05, 2010 | 25.98 | 26.04 | 25.70 | 25.81 | 1,324,445 | -0.17(-0.66%) |
Nov 04, 2010 | 25.56 | 26.10 | 25.50 | 25.98 | 1,853,438 | +0.71(+2.83%) |
Nov 03, 2010 | 25.36 | 25.39 | 24.71 | 25.27 | 1,651,267 | +0.00(+0.00%) |
Nov 02, 2010 | 25.16 | 25.35 | 24.76 | 25.27 | 1,815,704 | +0.05(+0.19%) |
Nov 01, 2010 | 25.49 | 25.58 | 25.04 | 25.22 | 1,019,856 | -0.05(-0.19%) |
Oct 29, 2010 | 25.32 | 25.48 | 25.16 | 25.27 | 2,115,211 | -0.08(-0.33%) |
Oct 28, 2010 | 25.37 | 25.45 | 25.00 | 25.35 | 2,979,640 | +0.15(+0.59%) |
Oct 27, 2010 | 24.25 | 25.23 | 24.23 | 25.20 | 2,886,636 | +0.80(+3.29%) |
Oct 25, 2010 | 24.75 | 25.05 | 24.37 | 24.40 | 1,501,302 | -0.15(-0.63%) |
Oct 22, 2010 | 24.80 | 24.89 | 24.36 | 24.55 | 2,379,504 | -0.11(-0.45%) |
Oct 21, 2010 | 25.00 | 25.33 | 24.34 | 24.67 | 1,947,560 | -0.24(-0.97%) |
Oct 20, 2010 | 24.87 | 25.04 | 24.57 | 24.91 | 2,342,919 | +0.14(+0.55%) |
Oct 19, 2010 | 25.40 | 25.45 | 24.47 | 24.77 | 3,556,387 | -1.07(-4.16%) |
Oct 18, 2010 | 26.02 | 26.09 | 25.71 | 25.85 | 1,855,122 | -0.22(-0.86%) |
Oct 15, 2010 | 26.28 | 26.31 | 25.64 | 26.07 | 4,047,778 | +0.00(+0.00%) |
Oct 14, 2010 | 26.00 | 26.60 | 25.84 | 26.07 | 3,739,063 | +0.17(+0.64%) |
Oct 13, 2010 | 25.29 | 26.27 | 25.21 | 25.91 | 2,542,030 | +0.84(+3.35%) |
Oct 12, 2010 | 24.88 | 25.29 | 24.62 | 25.07 | 1,601,687 | +0.04(+0.17%) |
Oct 11, 2010 | 24.74 | 25.16 | 24.71 | 25.03 | 1,938,414 | +0.29(+1.17%) |
Oct 08, 2010 | 24.74 | 24.86 | 24.15 | 24.74 | 1,513,185 | +0.43(+1.77%) |
Oct 07, 2010 | 25.06 | 25.07 | 24.03 | 24.31 | 2,805,853 | -0.65(-2.60%) |
Oct 06, 2010 | 24.35 | 25.00 | 24.21 | 24.96 | 3,677,220 | +0.66(+2.72%) |
Oct 05, 2010 | 24.10 | 24.49 | 23.84 | 24.29 | 2,658,789 | +0.47(+1.98%) |
Oct 04, 2010 | 23.81 | 23.88 | 23.42 | 23.82 | 2,288,117 | +0.04(+0.17%) |