Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 23.13 | 23.28 | 22.61 | 22.64 | 23,496,490 | -0.87(-3.69%) |
Sep 29, 2011 | 24.00 | 24.04 | 23.06 | 23.50 | 26,025,930 | +0.02(+0.10%) |
Sep 28, 2011 | 24.68 | 24.68 | 23.44 | 23.48 | 29,134,758 | -1.09(-4.42%) |
Sep 27, 2011 | 24.86 | 25.11 | 24.40 | 24.57 | 26,164,284 | +0.50(+2.08%) |
Sep 26, 2011 | 23.53 | 24.07 | 22.99 | 24.07 | 24,627,582 | +0.75(+3.21%) |
Sep 23, 2011 | 23.22 | 23.67 | 23.09 | 23.32 | 30,765,032 | -0.04(-0.17%) |
Sep 22, 2011 | 23.85 | 23.87 | 23.00 | 23.36 | 40,045,400 | -1.39(-5.61%) |
Sep 21, 2011 | 25.85 | 25.88 | 24.71 | 24.74 | 35,036,780 | -1.17(-4.52%) |
Sep 20, 2011 | 26.26 | 26.51 | 25.90 | 25.92 | 18,383,532 | -0.31(-1.18%) |
Sep 19, 2011 | 26.06 | 26.34 | 25.76 | 26.23 | 14,387,025 | -0.39(-1.48%) |
Sep 16, 2011 | 26.62 | 26.83 | 26.36 | 26.62 | 16,089,341 | +0.09(+0.33%) |
Sep 15, 2011 | 26.43 | 26.56 | 26.10 | 26.53 | 16,923,746 | +0.44(+1.71%) |
Sep 14, 2011 | 25.77 | 26.40 | 25.35 | 26.09 | 23,459,444 | +0.40(+1.55%) |
Sep 13, 2011 | 25.34 | 25.79 | 25.13 | 25.69 | 17,620,378 | +0.42(+1.65%) |
Sep 12, 2011 | 25.15 | 25.56 | 24.74 | 25.27 | 17,945,486 | -0.17(-0.68%) |
Sep 09, 2011 | 25.99 | 25.99 | 25.29 | 25.44 | 24,663,626 | -0.87(-3.29%) |
Sep 08, 2011 | 26.48 | 26.73 | 26.20 | 26.31 | 15,117,299 | -0.35(-1.32%) |
Sep 07, 2011 | 26.35 | 26.66 | 26.21 | 26.66 | 16,625,185 | +0.74(+2.87%) |
Sep 06, 2011 | 25.32 | 25.96 | 25.28 | 25.92 | 17,731,716 | -0.14(-0.53%) |
Sep 02, 2011 | 26.16 | 26.38 | 25.95 | 26.06 | 17,178,826 | -0.68(-2.55%) |
Sep 01, 2011 | 27.08 | 27.37 | 26.72 | 26.74 | 16,453,774 | -0.37(-1.36%) |
Aug 31, 2011 | 27.26 | 27.55 | 26.87 | 27.11 | 16,129,135 | +0.07(+0.26%) |
Aug 30, 2011 | 26.70 | 27.21 | 26.62 | 27.04 | 17,208,202 | +0.23(+0.84%) |
Aug 29, 2011 | 26.32 | 26.83 | 26.25 | 26.81 | 16,674,029 | +0.79(+3.02%) |
Aug 26, 2011 | 25.30 | 26.09 | 24.83 | 26.02 | 18,927,502 | +0.54(+2.11%) |
Aug 25, 2011 | 25.79 | 25.99 | 25.36 | 25.49 | 14,802,306 | -0.28(-1.10%) |
Aug 24, 2011 | 25.32 | 25.78 | 25.17 | 25.77 | 12,403,317 | +0.36(+1.42%) |
Aug 23, 2011 | 24.74 | 25.42 | 24.56 | 25.41 | 20,446,734 | +0.87(+3.53%) |
Aug 22, 2011 | 25.23 | 25.24 | 24.46 | 24.54 | 16,175,543 | +0.00(+0.00%) |
Aug 19, 2011 | 24.61 | 25.39 | 24.53 | 24.54 | 25,373,954 | -0.40(-1.60%) |
Aug 18, 2011 | 25.79 | 25.81 | 24.72 | 24.94 | 34,598,308 | -1.54(-5.82%) |
Aug 17, 2011 | 26.56 | 26.92 | 26.36 | 26.49 | 17,942,824 | +0.08(+0.29%) |
Aug 16, 2011 | 26.61 | 26.77 | 26.19 | 26.41 | 21,326,562 | -0.43(-1.60%) |
Aug 15, 2011 | 26.58 | 26.85 | 26.41 | 26.84 | 36,305,012 | +0.42(+1.60%) |
Aug 12, 2011 | 26.41 | 26.69 | 26.20 | 26.42 | 19,405,760 | +0.17(+0.64%) |
Aug 11, 2011 | 25.30 | 26.60 | 25.17 | 26.25 | 35,917,232 | +1.23(+4.94%) |
Aug 10, 2011 | 25.33 | 25.99 | 24.94 | 25.01 | 42,922,220 | -0.89(-3.43%) |
Aug 09, 2011 | 26.26 | 25.92 | 24.25 | 25.90 | 41,030,028 | +1.50(+6.16%) |
Aug 08, 2011 | 25.56 | 25.92 | 24.25 | 24.40 | 49,242,884 | -1.93(-7.31%) |
Aug 05, 2011 | 26.82 | 27.06 | 25.59 | 26.32 | 43,030,008 | -0.06(-0.23%) |
Aug 04, 2011 | 27.84 | 27.87 | 26.39 | 26.39 | 50,855,836 | -1.92(-6.78%) |
Aug 03, 2011 | 28.20 | 28.39 | 27.57 | 28.30 | 25,396,670 | +0.15(+0.52%) |
Aug 02, 2011 | 28.82 | 29.13 | 28.16 | 28.16 | 27,116,142 | -0.90(-3.09%) |
Aug 01, 2011 | 29.69 | 29.71 | 28.78 | 29.05 | 18,959,548 | -0.10(-0.34%) |
Jul 29, 2011 | 29.05 | 29.46 | 28.86 | 29.15 | 17,374,312 | -0.33(-1.12%) |
Jul 28, 2011 | 29.64 | 29.94 | 29.45 | 29.48 | 13,097,488 | -0.06(-0.21%) |
Jul 27, 2011 | 30.14 | 30.26 | 29.50 | 29.55 | 20,812,840 | -0.69(-2.28%) |
Jul 26, 2011 | 30.56 | 30.57 | 30.18 | 30.24 | 9,350,508 | -0.33(-1.08%) |
Jul 25, 2011 | 30.34 | 30.77 | 30.28 | 30.57 | 7,203,448 | -0.08(-0.25%) |
Jul 22, 2011 | 30.69 | 30.73 | 30.60 | 30.64 | 9,421,292 | -0.15(-0.47%) |
Jul 21, 2011 | 30.57 | 30.83 | 30.43 | 30.79 | 12,710,402 | +0.37(+1.21%) |
Jul 20, 2011 | 30.52 | 30.53 | 30.28 | 30.42 | 8,895,932 | -0.02(-0.08%) |
Jul 19, 2011 | 30.24 | 30.47 | 30.23 | 30.44 | 12,439,686 | +0.45(+1.51%) |
Jul 18, 2011 | 30.27 | 30.37 | 29.85 | 29.99 | 21,041,314 | -0.36(-1.19%) |
Jul 15, 2011 | 30.23 | 30.39 | 30.09 | 30.35 | 17,511,044 | +0.27(+0.89%) |
Jul 14, 2011 | 30.44 | 30.62 | 30.01 | 30.08 | 14,089,974 | -0.29(-0.96%) |
Jul 13, 2011 | 30.31 | 30.70 | 30.25 | 30.37 | 13,422,612 | +0.26(+0.87%) |
Jul 12, 2011 | 30.02 | 30.42 | 30.02 | 30.11 | 11,127,497 | -0.12(-0.41%) |
Jul 11, 2011 | 30.40 | 30.54 | 30.07 | 30.24 | 15,073,652 | -0.62(-2.01%) |
Jul 08, 2011 | 30.62 | 30.88 | 30.53 | 30.86 | 14,825,633 | -0.23(-0.75%) |
Jul 07, 2011 | 30.99 | 31.23 | 30.87 | 31.09 | 15,085,013 | +0.46(+1.49%) |
Jul 06, 2011 | 30.40 | 30.75 | 30.30 | 30.63 | 19,082,688 | +0.12(+0.40%) |
Jul 05, 2011 | 30.45 | 30.61 | 30.34 | 30.51 | 13,742,072 | +0.04(+0.13%) |
Jul 01, 2011 | 30.21 | 30.52 | 30.00 | 30.47 | 17,524,136 | +0.28(+0.91%) |
Jun 30, 2011 | 29.88 | 30.31 | 29.78 | 30.20 | 16,139,802 | +0.37(+1.23%) |
Jun 29, 2011 | 29.56 | 29.95 | 29.45 | 29.83 | 18,829,668 | +0.47(+1.59%) |
Jun 28, 2011 | 28.97 | 29.36 | 28.86 | 29.36 | 13,514,927 | +0.56(+1.94%) |
Jun 27, 2011 | 28.59 | 28.91 | 28.38 | 28.80 | 13,190,678 | +0.06(+0.21%) |
Jun 24, 2011 | 29.05 | 29.12 | 28.64 | 28.74 | 16,640,271 | -0.18(-0.64%) |
Jun 23, 2011 | 28.46 | 28.96 | 28.18 | 28.92 | 23,162,386 | -0.03(-0.09%) |
Jun 22, 2011 | 28.92 | 29.28 | 28.89 | 28.95 | 17,527,220 | -0.12(-0.41%) |
Jun 21, 2011 | 28.56 | 29.12 | 28.56 | 29.07 | 19,234,180 | +0.73(+2.57%) |
Jun 20, 2011 | 28.26 | 28.46 | 28.24 | 28.34 | 20,288,346 | +0.24(+0.85%) |
Jun 17, 2011 | 28.37 | 28.45 | 27.98 | 28.10 | 25,231,840 | +0.00(+0.00%) |
Jun 16, 2011 | 28.36 | 28.49 | 27.74 | 28.10 | 34,538,536 | -0.28(-0.98%) |
Jun 15, 2011 | 28.76 | 28.92 | 28.26 | 28.38 | 30,940,326 | -0.67(-2.31%) |
Jun 14, 2011 | 28.89 | 29.18 | 28.76 | 29.05 | 24,356,352 | +0.55(+1.93%) |
Jun 13, 2011 | 28.79 | 28.90 | 28.30 | 28.50 | 17,505,032 | -0.17(-0.59%) |
Jun 10, 2011 | 28.86 | 29.06 | 28.60 | 28.67 | 20,272,912 | -0.37(-1.26%) |
Jun 09, 2011 | 28.69 | 29.20 | 28.64 | 29.04 | 23,035,600 | +0.47(+1.66%) |
Jun 08, 2011 | 28.78 | 28.79 | 28.47 | 28.56 | 22,900,178 | -0.30(-1.03%) |
Jun 07, 2011 | 28.97 | 29.16 | 28.78 | 28.86 | 15,100,763 | +0.11(+0.37%) |
Jun 06, 2011 | 29.05 | 29.24 | 28.70 | 28.76 | 18,738,700 | -0.29(-1.00%) |
Jun 03, 2011 | 28.95 | 29.25 | 28.89 | 29.05 | 21,604,662 | -0.17(-0.57%) |
May 24, 2011 | 29.27 | 29.56 | 29.05 | 29.21 | 21,754,472 | +0.14(+0.50%) |
May 23, 2011 | 28.90 | 29.17 | 28.78 | 29.07 | 17,420,214 | -0.31(-1.04%) |
May 20, 2011 | 29.59 | 29.68 | 29.14 | 29.37 | 23,324,806 | -0.30(-1.00%) |
May 19, 2011 | 29.71 | 29.98 | 29.54 | 29.67 | 16,802,744 | -0.01(-0.03%) |
May 18, 2011 | 29.17 | 29.71 | 29.01 | 29.68 | 23,084,920 | +0.65(+2.23%) |
May 17, 2011 | 29.21 | 29.34 | 28.85 | 29.03 | 30,457,236 | -0.34(-1.17%) |
May 16, 2011 | 29.37 | 29.94 | 29.27 | 29.37 | 25,666,418 | -0.11(-0.36%) |
May 13, 2011 | 29.98 | 30.03 | 29.39 | 29.48 | 25,775,934 | -0.38(-1.28%) |
May 12, 2011 | 29.80 | 30.04 | 29.50 | 29.86 | 23,654,104 | -0.03(-0.10%) |
May 11, 2011 | 30.62 | 30.65 | 29.76 | 29.89 | 23,712,368 | -0.82(-2.66%) |
May 10, 2011 | 30.57 | 30.77 | 30.37 | 30.71 | 15,988,030 | +0.26(+0.85%) |
May 09, 2011 | 30.08 | 30.54 | 30.04 | 30.45 | 17,537,434 | +0.43(+1.45%) |
May 06, 2011 | 30.30 | 30.45 | 29.84 | 30.01 | 25,720,234 | +0.24(+0.82%) |
May 05, 2011 | 29.91 | 30.32 | 29.62 | 29.77 | 32,661,046 | -0.36(-1.19%) |
May 04, 2011 | 30.64 | 30.68 | 29.92 | 30.13 | 27,989,950 | -0.54(-1.77%) |
May 03, 2011 | 30.93 | 30.97 | 30.42 | 30.67 | 19,986,602 | -0.28(-0.91%) |
May 02, 2011 | 31.03 | 31.06 | 30.89 | 30.95 | 13,428,320 | -0.22(-0.71%) |
Apr 29, 2011 | 31.19 | 31.27 | 30.96 | 31.17 | 17,568,104 | +0.12(+0.39%) |
Apr 28, 2011 | 31.02 | 31.29 | 30.91 | 31.05 | 18,096,218 | -0.01(-0.02%) |
Apr 27, 2011 | 31.01 | 31.06 | 30.43 | 31.06 | 17,204,258 | +0.10(+0.32%) |
Apr 26, 2011 | 30.75 | 31.07 | 30.62 | 30.96 | 11,434,850 | +0.34(+1.12%) |
Apr 25, 2011 | 30.82 | 30.85 | 30.47 | 30.62 | 7,943,406 | -0.24(-0.77%) |
Apr 21, 2011 | 30.69 | 30.85 | 30.59 | 30.85 | 10,064,775 | +0.33(+1.07%) |
Apr 20, 2011 | 30.13 | 30.74 | 30.43 | 30.53 | 17,360,620 | +0.40(+1.32%) |
Apr 19, 2011 | 29.72 | 30.16 | 29.69 | 30.13 | 21,141,438 | +0.53(+1.78%) |
Apr 18, 2011 | 29.67 | 29.75 | 29.32 | 29.60 | 14,749,545 | -0.42(-1.40%) |
Apr 15, 2011 | 29.96 | 30.08 | 29.73 | 30.02 | 14,871,097 | +0.20(+0.66%) |
Apr 14, 2011 | 29.53 | 29.92 | 29.53 | 29.82 | 20,703,404 | +0.09(+0.31%) |
Apr 13, 2011 | 30.12 | 30.15 | 29.50 | 29.73 | 21,080,308 | -0.18(-0.59%) |
Apr 12, 2011 | 29.98 | 30.14 | 29.79 | 29.91 | 17,525,558 | -0.41(-1.36%) |
Apr 11, 2011 | 30.75 | 30.89 | 30.18 | 30.32 | 13,595,340 | -0.34(-1.12%) |
Apr 08, 2011 | 31.12 | 31.21 | 30.53 | 30.66 | 11,343,749 | -0.22(-0.72%) |
Apr 07, 2011 | 31.04 | 31.23 | 30.74 | 30.88 | 17,145,952 | -0.06(-0.20%) |
Apr 06, 2011 | 31.46 | 31.49 | 30.85 | 30.94 | 19,806,556 | -0.26(-0.83%) |
Apr 05, 2011 | 30.82 | 31.33 | 30.69 | 31.20 | 12,306,315 | +0.37(+1.19%) |
Apr 04, 2011 | 30.79 | 30.94 | 30.75 | 30.84 | 9,196,596 | +0.20(+0.65%) |
Apr 01, 2011 | 30.70 | 30.79 | 30.51 | 30.64 | 12,153,005 | +0.11(+0.37%) |
Mar 31, 2011 | 30.38 | 30.68 | 30.36 | 30.53 | 13,797,687 | +0.11(+0.38%) |
Mar 30, 2011 | 30.41 | 30.41 | 30.41 | 30.41 | 19,787,594 | +0.31(+1.04%) |
Mar 29, 2011 | 29.79 | 30.10 | 29.58 | 30.10 | 12,751,768 | +0.31(+1.05%) |
Mar 28, 2011 | 29.91 | 30.14 | 29.75 | 29.79 | 15,625,511 | -0.14(-0.46%) |
Mar 25, 2011 | 29.91 | 30.16 | 29.79 | 29.92 | 13,831,439 | +0.16(+0.54%) |
Mar 24, 2011 | 29.84 | 29.88 | 29.46 | 29.76 | 15,151,012 | +0.13(+0.44%) |
Mar 23, 2011 | 29.22 | 29.72 | 29.05 | 29.63 | 17,257,216 | +0.42(+1.45%) |
Mar 22, 2011 | 29.25 | 29.34 | 29.04 | 29.21 | 9,948,153 | -0.07(-0.23%) |
Mar 21, 2011 | 29.23 | 29.34 | 29.12 | 29.28 | 11,101,854 | +0.50(+1.74%) |
Mar 18, 2011 | 29.05 | 29.13 | 28.71 | 28.78 | 19,572,724 | +0.14(+0.49%) |
Mar 17, 2011 | 28.69 | 28.90 | 28.47 | 28.64 | 29,518,252 | +0.46(+1.65%) |
Mar 16, 2011 | 28.68 | 28.76 | 27.79 | 28.17 | 30,839,802 | -0.54(-1.88%) |
Mar 15, 2011 | 28.41 | 28.86 | 28.40 | 28.71 | 30,104,840 | +0.00(+0.00%) |
Mar 14, 2011 | 28.71 | 28.97 | 28.42 | 28.71 | 23,170,722 | -0.11(-0.37%) |
Mar 11, 2011 | 28.29 | 28.91 | 28.17 | 28.82 | 19,329,500 | +0.42(+1.49%) |
Mar 10, 2011 | 28.62 | 28.76 | 28.27 | 28.40 | 40,792,636 | -0.63(-2.19%) |
Mar 09, 2011 | 29.37 | 29.37 | 28.89 | 29.03 | 23,270,354 | -0.48(-1.62%) |
Mar 08, 2011 | 29.25 | 29.62 | 28.94 | 29.51 | 13,797,368 | +0.33(+1.15%) |
Mar 07, 2011 | 29.92 | 29.98 | 29.03 | 29.18 | 24,094,504 | -0.51(-1.72%) |
Mar 04, 2011 | 29.99 | 30.00 | 29.46 | 29.69 | 15,210,658 | -0.27(-0.91%) |
Mar 03, 2011 | 29.71 | 29.96 | 29.66 | 29.96 | 11,465,856 | +0.59(+2.02%) |
Mar 02, 2011 | 29.22 | 29.56 | 29.18 | 29.37 | 14,758,258 | +0.11(+0.36%) |
Mar 01, 2011 | 30.07 | 30.14 | 29.25 | 29.26 | 23,798,288 | -0.74(-2.46%) |
Feb 28, 2011 | 29.79 | 30.00 | 29.66 | 30.00 | 10,451,248 | +0.32(+1.08%) |
Feb 25, 2011 | 29.51 | 29.72 | 29.47 | 29.68 | 10,992,658 | +0.43(+1.48%) |
Feb 24, 2011 | 29.38 | 29.66 | 28.84 | 29.25 | 18,722,326 | -0.15(-0.52%) |
Feb 23, 2011 | 29.53 | 29.74 | 28.91 | 29.40 | 24,717,686 | -0.22(-0.74%) |
Feb 22, 2011 | 30.20 | 30.41 | 29.57 | 29.62 | 24,373,556 | -0.98(-3.21%) |
Feb 18, 2011 | 30.99 | 31.04 | 30.49 | 30.60 | 9,647,244 | -0.34(-1.11%) |
Feb 17, 2011 | 30.61 | 30.96 | 30.51 | 30.94 | 10,856,072 | +0.28(+0.90%) |
Feb 16, 2011 | 30.45 | 30.74 | 30.43 | 30.66 | 12,881,710 | +0.39(+1.29%) |
Feb 15, 2011 | 30.64 | 30.65 | 30.22 | 30.27 | 9,472,602 | -0.35(-1.14%) |
Feb 14, 2011 | 30.37 | 30.67 | 30.31 | 30.62 | 11,278,295 | +0.33(+1.08%) |
Feb 11, 2011 | 30.04 | 30.41 | 29.95 | 30.30 | 13,257,334 | +0.17(+0.56%) |
Feb 10, 2011 | 29.78 | 30.33 | 29.78 | 30.13 | 11,853,560 | +0.05(+0.18%) |
Feb 09, 2011 | 30.27 | 30.31 | 29.88 | 30.08 | 12,717,599 | -0.27(-0.89%) |
Feb 08, 2011 | 30.39 | 30.40 | 30.14 | 30.35 | 10,141,611 | +0.10(+0.32%) |
Feb 07, 2011 | 30.18 | 30.46 | 30.18 | 30.25 | 12,077,541 | +0.16(+0.54%) |
Feb 04, 2011 | 30.17 | 30.20 | 29.84 | 30.09 | 10,663,520 | +0.00(+0.01%) |
Feb 03, 2011 | 29.97 | 30.14 | 29.62 | 30.08 | 14,241,770 | +0.13(+0.42%) |
Feb 02, 2011 | 29.99 | 30.11 | 29.81 | 29.96 | 8,130,108 | -0.05(-0.16%) |
Feb 01, 2011 | 29.50 | 30.07 | 29.44 | 30.01 | 21,097,146 | +0.78(+2.68%) |
Jan 31, 2011 | 28.93 | 29.25 | 28.84 | 29.22 | 13,127,172 | +0.48(+1.67%) |
Jan 28, 2011 | 29.19 | 29.41 | 28.72 | 28.74 | 18,787,872 | -0.46(-1.56%) |
Jan 27, 2011 | 29.42 | 29.46 | 28.99 | 29.20 | 14,782,989 | -0.24(-0.83%) |
Jan 26, 2011 | 28.93 | 29.50 | 28.93 | 29.44 | 14,731,155 | +0.61(+2.12%) |
Jan 25, 2011 | 28.70 | 28.84 | 28.49 | 28.83 | 17,350,696 | +0.04(+0.13%) |
Jan 24, 2011 | 28.59 | 28.96 | 28.49 | 28.80 | 13,808,372 | +0.31(+1.07%) |
Jan 21, 2011 | 28.72 | 28.86 | 28.46 | 28.49 | 15,065,038 | -0.07(-0.25%) |
Jan 20, 2011 | 28.67 | 28.75 | 28.31 | 28.56 | 28,724,238 | -0.41(-1.42%) |
Jan 19, 2011 | 29.71 | 29.73 | 28.92 | 28.97 | 21,070,194 | -0.69(-2.31%) |
Jan 18, 2011 | 29.53 | 29.69 | 29.51 | 29.66 | 10,836,962 | +0.16(+0.55%) |
Jan 14, 2011 | 29.38 | 29.50 | 29.19 | 29.50 | 10,419,985 | +0.07(+0.23%) |
Jan 13, 2011 | 29.66 | 29.71 | 29.36 | 29.43 | 9,601,783 | -0.26(-0.86%) |
Jan 12, 2011 | 29.63 | 29.73 | 29.52 | 29.69 | 9,180,701 | +0.29(+0.98%) |
Jan 11, 2011 | 29.31 | 29.42 | 29.21 | 29.40 | 8,694,655 | +0.24(+0.81%) |
Jan 10, 2011 | 29.02 | 29.22 | 28.68 | 29.16 | 13,801,702 | +0.03(+0.12%) |
Jan 07, 2011 | 29.25 | 29.33 | 28.87 | 29.13 | 15,211,025 | -0.03(-0.09%) |
Jan 06, 2011 | 29.32 | 29.46 | 29.07 | 29.16 | 10,223,444 | -0.15(-0.52%) |
Jan 05, 2011 | 29.09 | 29.32 | 28.96 | 29.31 | 10,258,364 | +0.07(+0.23%) |
Jan 04, 2011 | 29.48 | 29.54 | 28.87 | 29.24 | 12,481,821 | -0.20(-0.67%) |
Jan 03, 2011 | 29.51 | 29.71 | 29.40 | 29.44 | 7,964,733 | +0.24(+0.81%) |
Dec 31, 2010 | 29.19 | 29.30 | 29.12 | 29.20 | 3,189,345 | -0.02(-0.08%) |
Dec 30, 2010 | 29.22 | 29.34 | 29.16 | 29.22 | 4,704,055 | +0.00(+0.00%) |
Dec 29, 2010 | 29.22 | 29.27 | 29.15 | 29.22 | 3,387,261 | +0.12(+0.42%) |
Dec 28, 2010 | 29.16 | 29.16 | 29.02 | 29.10 | 4,521,915 | +0.06(+0.21%) |
Dec 27, 2010 | 28.97 | 29.06 | 28.80 | 29.04 | 3,168,424 | +0.05(+0.16%) |
Dec 23, 2010 | 28.77 | 29.08 | 28.77 | 29.00 | 5,093,574 | +0.08(+0.26%) |
Dec 22, 2010 | 29.04 | 29.04 | 28.81 | 28.92 | 4,160,617 | -0.02(-0.05%) |
Dec 21, 2010 | 28.76 | 28.98 | 28.75 | 28.93 | 6,330,353 | +0.29(+1.01%) |
Dec 20, 2010 | 28.74 | 28.78 | 28.49 | 28.65 | 7,033,659 | +0.09(+0.32%) |
Dec 17, 2010 | 28.30 | 28.58 | 28.26 | 28.55 | 9,470,193 | +0.22(+0.79%) |
Dec 16, 2010 | 28.11 | 28.34 | 27.89 | 28.33 | 12,260,999 | +0.26(+0.94%) |
Dec 15, 2010 | 28.13 | 28.32 | 28.03 | 28.07 | 8,876,592 | -0.15(-0.53%) |
Dec 14, 2010 | 28.23 | 28.40 | 28.13 | 28.22 | 9,433,093 | -0.02(-0.08%) |
Dec 13, 2010 | 28.38 | 28.45 | 28.20 | 28.24 | 8,517,602 | +0.15(+0.54%) |
Dec 10, 2010 | 27.89 | 28.12 | 27.75 | 28.09 | 6,920,183 | +0.24(+0.87%) |
Dec 09, 2010 | 27.94 | 27.96 | 27.66 | 27.85 | 15,268,332 | +0.15(+0.54%) |
Dec 08, 2010 | 28.01 | 28.11 | 27.56 | 27.70 | 15,636,815 | -0.29(-1.05%) |
Dec 07, 2010 | 28.30 | 28.36 | 27.94 | 27.99 | 13,979,865 | +0.04(+0.13%) |
Dec 06, 2010 | 27.87 | 28.01 | 27.83 | 27.95 | 6,572,402 | +0.05(+0.16%) |
Dec 03, 2010 | 27.56 | 27.97 | 27.55 | 27.91 | 10,438,814 | +0.23(+0.84%) |
Dec 02, 2010 | 27.39 | 27.74 | 27.31 | 27.68 | 12,430,166 | +0.41(+1.52%) |
Dec 01, 2010 | 26.98 | 27.28 | 26.92 | 27.26 | 16,305,198 | +0.72(+2.73%) |
Nov 30, 2010 | 26.30 | 26.76 | 26.21 | 26.54 | 20,693,604 | +0.02(+0.06%) |
Nov 29, 2010 | 26.24 | 26.61 | 25.92 | 26.52 | 17,019,716 | +0.23(+0.86%) |
Nov 26, 2010 | 26.47 | 26.51 | 26.30 | 26.30 | 6,173,725 | -0.45(-1.69%) |
Nov 24, 2010 | 26.45 | 26.75 | 26.75 | 26.75 | 10,626,055 | +0.51(+1.93%) |
Nov 23, 2010 | 26.34 | 26.41 | 26.11 | 26.24 | 17,553,414 | -0.51(-1.92%) |
Nov 22, 2010 | 26.57 | 26.78 | 26.35 | 26.76 | 15,555,944 | +0.07(+0.25%) |
Nov 19, 2010 | 26.48 | 26.69 | 26.34 | 26.69 | 11,999,331 | +0.21(+0.80%) |
Nov 18, 2010 | 26.33 | 26.70 | 26.33 | 26.48 | 19,138,774 | +0.49(+1.89%) |
Nov 17, 2010 | 26.00 | 26.26 | 25.87 | 25.99 | 17,677,528 | -0.01(-0.03%) |
Nov 16, 2010 | 26.26 | 26.31 | 25.79 | 25.99 | 26,359,816 | -0.57(-2.16%) |
Nov 15, 2010 | 26.85 | 26.94 | 26.54 | 26.57 | 12,891,912 | -0.21(-0.79%) |
Nov 12, 2010 | 27.08 | 27.18 | 26.55 | 26.78 | 23,175,096 | -0.61(-2.23%) |
Nov 11, 2010 | 26.97 | 27.40 | 26.97 | 27.39 | 12,449,858 | +0.28(+1.03%) |
Nov 10, 2010 | 26.97 | 27.18 | 26.66 | 27.11 | 12,369,156 | +0.14(+0.50%) |
Nov 09, 2010 | 27.59 | 27.68 | 26.82 | 26.97 | 15,069,667 | -0.48(-1.76%) |
Nov 08, 2010 | 27.22 | 27.50 | 27.19 | 27.46 | 10,530,107 | +0.07(+0.25%) |
Nov 05, 2010 | 27.33 | 27.56 | 27.23 | 27.39 | 13,397,182 | +0.10(+0.36%) |
Nov 04, 2010 | 26.82 | 27.29 | 26.82 | 27.29 | 13,311,199 | +0.87(+3.28%) |
Nov 03, 2010 | 26.58 | 26.62 | 26.02 | 26.42 | 22,749,776 | -0.08(-0.28%) |
Nov 02, 2010 | 26.46 | 26.67 | 26.39 | 26.50 | 15,524,317 | +0.27(+1.03%) |
Nov 01, 2010 | 26.38 | 26.56 | 26.08 | 26.23 | 10,738,053 | -0.01(-0.06%) |
Oct 29, 2010 | 25.98 | 26.30 | 25.91 | 26.24 | 8,997,093 | +0.21(+0.81%) |
Oct 28, 2010 | 26.24 | 26.33 | 25.86 | 26.03 | 13,298,770 | +0.02(+0.06%) |
Oct 27, 2010 | 26.06 | 26.06 | 25.74 | 26.02 | 16,345,433 | -0.40(-1.51%) |
Oct 25, 2010 | 26.26 | 26.52 | 26.20 | 26.42 | 15,013,424 | +0.56(+2.16%) |
Oct 22, 2010 | 26.06 | 26.10 | 25.78 | 25.86 | 11,015,320 | -0.19(-0.72%) |
Oct 21, 2010 | 26.17 | 26.28 | 25.78 | 26.05 | 14,753,774 | -0.01(-0.03%) |
Oct 20, 2010 | 25.63 | 26.23 | 25.57 | 26.05 | 13,505,635 | +0.53(+2.07%) |
Oct 19, 2010 | 25.75 | 25.89 | 25.41 | 25.53 | 20,056,482 | -0.67(-2.56%) |
Oct 18, 2010 | 25.99 | 26.21 | 25.84 | 26.20 | 9,065,728 | +0.11(+0.43%) |
Oct 15, 2010 | 26.21 | 26.22 | 25.74 | 26.08 | 16,307,288 | +0.08(+0.29%) |
Oct 14, 2010 | 26.25 | 26.30 | 25.86 | 26.01 | 10,960,591 | -0.25(-0.95%) |
Oct 13, 2010 | 26.15 | 26.36 | 26.01 | 26.26 | 9,694,666 | +0.41(+1.60%) |
Oct 12, 2010 | 25.72 | 25.89 | 25.44 | 25.84 | 9,683,674 | +0.07(+0.26%) |
Oct 11, 2010 | 25.94 | 25.95 | 25.68 | 25.78 | 7,781,277 | -0.05(-0.18%) |
Oct 08, 2010 | 25.82 | 25.90 | 25.41 | 25.82 | 10,562,125 | +0.50(+1.97%) |
Oct 07, 2010 | 25.65 | 25.67 | 25.09 | 25.32 | 12,101,362 | -0.26(-1.00%) |
Oct 06, 2010 | 25.40 | 25.65 | 25.37 | 25.58 | 9,034,780 | +0.24(+0.95%) |
Oct 05, 2010 | 24.93 | 25.43 | 24.93 | 25.34 | 60,077 | +0.69(+2.82%) |
Oct 04, 2010 | 24.85 | 24.95 | 24.55 | 24.64 | 17,311,634 | -0.40(-1.60%) |