Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 28.76 | 28.93 | 28.72 | 28.82 | 22,266 | -0.13(-0.45%) |
Sep 29, 2011 | 29.27 | 29.27 | 28.85 | 28.95 | 10,935 | +0.14(+0.48%) |
Sep 28, 2011 | 29.34 | 29.34 | 28.81 | 28.81 | 11,414 | -0.50(-1.71%) |
Sep 27, 2011 | 29.39 | 29.55 | 29.31 | 29.31 | 43,401 | +0.47(+1.63%) |
Sep 26, 2011 | 28.73 | 28.87 | 28.55 | 28.84 | 33,579 | +0.16(+0.56%) |
Sep 23, 2011 | 28.77 | 28.92 | 28.68 | 28.68 | 8,067 | -0.21(-0.73%) |
Sep 22, 2011 | 29.38 | 29.38 | 28.75 | 28.89 | 14,367 | -0.87(-2.92%) |
Sep 21, 2011 | 30.04 | 30.21 | 29.71 | 29.76 | 18,799 | -0.34(-1.13%) |
Sep 20, 2011 | 29.86 | 30.16 | 29.75 | 30.10 | 18,562 | +0.28(+0.94%) |
Sep 19, 2011 | 28.71 | 29.82 | 28.71 | 29.82 | 48,215 | +0.68(+2.33%) |
Sep 16, 2011 | 29.41 | 29.75 | 29.11 | 29.14 | 20,630 | -0.40(-1.35%) |
Sep 15, 2011 | 29.40 | 29.55 | 29.37 | 29.54 | 21,231 | +0.29(+0.99%) |
Sep 14, 2011 | 29.37 | 29.43 | 28.98 | 29.25 | 31,150 | +0.04(+0.14%) |
Sep 13, 2011 | 29.23 | 29.27 | 29.00 | 29.21 | 14,055 | +0.10(+0.34%) |
Sep 12, 2011 | 29.23 | 29.23 | 28.68 | 29.11 | 20,084 | -0.17(-0.58%) |
Sep 09, 2011 | 29.42 | 29.42 | 29.19 | 29.28 | 8,758 | -0.15(-0.51%) |
Sep 08, 2011 | 29.29 | 29.46 | 29.29 | 29.43 | 29,210 | +0.12(+0.41%) |
Sep 07, 2011 | 29.25 | 29.34 | 29.25 | 29.31 | 10,628 | +0.28(+0.96%) |
Sep 06, 2011 | 28.99 | 29.04 | 28.68 | 29.03 | 8,328 | -0.28(-0.96%) |
Sep 02, 2011 | 29.37 | 29.37 | 29.14 | 29.31 | 25,456 | -0.31(-1.05%) |
Sep 01, 2011 | 29.74 | 29.76 | 29.59 | 29.62 | 16,504 | -0.11(-0.37%) |
Aug 31, 2011 | 29.77 | 29.87 | 29.44 | 29.73 | 12,481 | +0.29(+0.99%) |
Aug 30, 2011 | 29.26 | 29.49 | 29.22 | 29.44 | 19,687 | +0.22(+0.75%) |
Aug 29, 2011 | 29.05 | 29.26 | 28.95 | 29.22 | 12,762 | +0.57(+1.99%) |
Aug 26, 2011 | 28.10 | 28.65 | 27.15 | 28.65 | 10,463 | +0.27(+0.96%) |
Aug 25, 2011 | 28.59 | 28.67 | 28.32 | 28.38 | 13,410 | -0.18(-0.64%) |
Aug 24, 2011 | 28.31 | 28.67 | 28.20 | 28.56 | 21,162 | +0.22(+0.78%) |
Aug 23, 2011 | 27.60 | 28.34 | 27.60 | 28.34 | 13,612 | +0.83(+3.02%) |
Aug 22, 2011 | 29.37 | 29.37 | 27.50 | 27.51 | 23,443 | -0.78(-2.76%) |
Aug 19, 2011 | 28.51 | 28.81 | 28.20 | 28.29 | 29,560 | -0.58(-2.01%) |
Aug 18, 2011 | 29.46 | 29.46 | 28.20 | 28.87 | 88,784 | -0.82(-2.76%) |
Aug 17, 2011 | 29.73 | 29.98 | 29.68 | 29.69 | 46,884 | -0.06(-0.20%) |
Aug 16, 2011 | 29.60 | 29.81 | 29.50 | 29.75 | 20,772 | -0.16(-0.53%) |
Aug 15, 2011 | 29.75 | 29.97 | 29.75 | 29.91 | 17,647 | +0.47(+1.60%) |
Aug 12, 2011 | 29.67 | 29.96 | 29.30 | 29.44 | 23,370 | -0.20(-0.67%) |
Aug 11, 2011 | 29.51 | 29.84 | 29.51 | 29.64 | 26,623 | +0.44(+1.51%) |
Aug 10, 2011 | 28.64 | 29.89 | 28.48 | 29.20 | 201,528 | +0.39(+1.35%) |
Aug 09, 2011 | 28.00 | 28.81 | 25.13 | 28.81 | 27,602 | +2.18(+8.19%) |
Aug 08, 2011 | 28.00 | 28.00 | 26.23 | 26.63 | 85,509 | -1.98(-6.92%) |
Aug 05, 2011 | 29.30 | 30.38 | 26.15 | 28.61 | 150,661 | -0.36(-1.24%) |
Aug 04, 2011 | 29.66 | 29.66 | 28.86 | 28.97 | 67,423 | -0.93(-3.11%) |
Aug 03, 2011 | 29.25 | 30.08 | 29.25 | 29.90 | 79,926 | +0.00(+0.00%) |
Aug 02, 2011 | 29.74 | 30.10 | 29.74 | 29.90 | 11,216 | -0.10(-0.33%) |
Aug 01, 2011 | 30.85 | 30.86 | 30.00 | 30.00 | 176,230 | +0.16(+0.54%) |
Jul 29, 2011 | 29.46 | 29.91 | 29.43 | 29.84 | 8,489 | +0.16(+0.54%) |
Jul 28, 2011 | 29.75 | 29.87 | 29.55 | 29.68 | 40,190 | +0.04(+0.14%) |
Jul 27, 2011 | 29.99 | 30.05 | 29.53 | 29.64 | 20,498 | -0.35(-1.17%) |
Jul 26, 2011 | 30.21 | 30.29 | 29.99 | 29.99 | 9,279 | -0.32(-1.06%) |
Jul 25, 2011 | 30.18 | 30.53 | 30.18 | 30.31 | 15,984 | -0.23(-0.74%) |
Jul 22, 2011 | 30.55 | 30.55 | 30.41 | 30.54 | 37,185 | +0.13(+0.42%) |
Jul 21, 2011 | 30.46 | 30.52 | 30.41 | 30.41 | 7,425 | +0.01(+0.03%) |
Jul 20, 2011 | 30.40 | 30.49 | 30.35 | 30.40 | 30,373 | -0.02(-0.07%) |
Jul 19, 2011 | 30.30 | 30.51 | 30.30 | 30.42 | 17,868 | +0.18(+0.60%) |
Jul 18, 2011 | 30.21 | 30.36 | 30.17 | 30.24 | 18,290 | -0.15(-0.51%) |
Jul 15, 2011 | 30.29 | 30.43 | 30.23 | 30.39 | 9,232 | +0.21(+0.71%) |
Jul 14, 2011 | 30.21 | 30.40 | 30.15 | 30.18 | 9,404 | -0.11(-0.36%) |
Jul 13, 2011 | 30.46 | 30.46 | 30.25 | 30.29 | 16,162 | +0.02(+0.07%) |
Jul 12, 2011 | 30.42 | 30.42 | 30.18 | 30.27 | 13,454 | -0.49(-1.59%) |
Jul 11, 2011 | 30.89 | 31.17 | 30.65 | 30.76 | 25,222 | -0.23(-0.74%) |
Jul 08, 2011 | 30.70 | 31.02 | 30.70 | 30.99 | 18,303 | -0.10(-0.32%) |
Jul 07, 2011 | 30.97 | 31.16 | 30.97 | 31.09 | 10,583 | +0.20(+0.65%) |
Jul 06, 2011 | 30.88 | 30.93 | 30.81 | 30.89 | 6,198 | +0.04(+0.13%) |
Jul 05, 2011 | 30.95 | 30.95 | 30.80 | 30.85 | 19,660 | +0.00(+0.00%) |
Jul 01, 2011 | 30.69 | 30.85 | 30.61 | 30.85 | 30,484 | +0.16(+0.53%) |
Jun 30, 2011 | 30.77 | 30.86 | 30.58 | 30.69 | 6,036 | -0.02(-0.07%) |
Jun 29, 2011 | 30.64 | 30.75 | 30.20 | 30.71 | 14,669 | +0.33(+1.09%) |
Jun 28, 2011 | 30.20 | 30.38 | 30.17 | 30.38 | 11,766 | +0.14(+0.46%) |
Jun 27, 2011 | 30.39 | 30.39 | 30.10 | 30.24 | 10,322 | +0.08(+0.27%) |
Jun 24, 2011 | 30.13 | 30.16 | 30.05 | 30.16 | 5,208 | +0.24(+0.79%) |
Jun 23, 2011 | 29.56 | 29.93 | 29.40 | 29.92 | 44,326 | -0.03(-0.09%) |
Jun 22, 2011 | 29.70 | 30.50 | 29.70 | 29.95 | 439,960 | +0.07(+0.23%) |
Jun 21, 2011 | 29.64 | 29.88 | 29.62 | 29.88 | 6,524 | +0.49(+1.67%) |
Jun 20, 2011 | 29.27 | 29.39 | 29.21 | 29.39 | 16,658 | +0.13(+0.44%) |
Jun 17, 2011 | 29.51 | 29.56 | 29.11 | 29.26 | 27,005 | -0.10(-0.34%) |
Jun 16, 2011 | 29.75 | 29.92 | 29.35 | 29.36 | 18,025 | -0.40(-1.34%) |
Jun 15, 2011 | 29.89 | 29.93 | 29.59 | 29.76 | 12,713 | -0.18(-0.60%) |
Jun 14, 2011 | 30.01 | 30.10 | 29.94 | 29.94 | 13,346 | -0.03(-0.10%) |
Jun 13, 2011 | 30.36 | 30.36 | 29.84 | 29.97 | 11,199 | -0.29(-0.96%) |
Jun 10, 2011 | 29.94 | 30.26 | 29.94 | 30.26 | 16,289 | +0.34(+1.14%) |
Jun 09, 2011 | 29.68 | 29.94 | 29.60 | 29.92 | 16,572 | +0.39(+1.32%) |
Jun 08, 2011 | 29.64 | 29.68 | 29.33 | 29.53 | 9,023 | +0.07(+0.24%) |
Jun 07, 2011 | 29.58 | 29.63 | 29.41 | 29.46 | 14,131 | -0.03(-0.10%) |
Jun 06, 2011 | 29.89 | 29.89 | 29.49 | 29.49 | 8,366 | -0.42(-1.40%) |
Jun 03, 2011 | 29.71 | 30.01 | 29.55 | 29.91 | 29,548 | -0.13(-0.43%) |
May 24, 2011 | 30.23 | 30.46 | 29.91 | 30.04 | 37,280 | -0.02(-0.07%) |
May 23, 2011 | 29.97 | 30.08 | 29.91 | 30.06 | 10,560 | -0.21(-0.69%) |
May 20, 2011 | 29.71 | 30.30 | 29.71 | 30.27 | 16,939 | +0.16(+0.53%) |
May 19, 2011 | 29.84 | 30.13 | 29.84 | 30.11 | 26,038 | +0.45(+1.52%) |
May 18, 2011 | 29.14 | 29.73 | 29.14 | 29.66 | 20,040 | +0.65(+2.24%) |
May 17, 2011 | 29.50 | 29.50 | 28.76 | 29.01 | 22,775 | -0.51(-1.74%) |
May 16, 2011 | 29.96 | 30.02 | 29.52 | 29.52 | 147,908 | -0.33(-1.09%) |
May 13, 2011 | 29.93 | 30.21 | 29.76 | 29.85 | 14,784 | -0.16(-0.53%) |
May 12, 2011 | 30.49 | 30.56 | 29.83 | 30.01 | 29,287 | -0.38(-1.25%) |
May 11, 2011 | 30.73 | 30.73 | 30.18 | 30.39 | 30,271 | -0.39(-1.27%) |
May 10, 2011 | 30.96 | 31.07 | 30.78 | 30.78 | 16,097 | -0.09(-0.29%) |
May 09, 2011 | 30.97 | 31.09 | 30.71 | 30.87 | 6,491 | +0.08(+0.26%) |
May 06, 2011 | 30.53 | 30.99 | 30.53 | 30.79 | 30,411 | +0.56(+1.85%) |
May 05, 2011 | 30.14 | 30.25 | 29.86 | 30.23 | 21,828 | -0.30(-0.98%) |
May 04, 2011 | 31.10 | 31.10 | 30.11 | 30.53 | 45,842 | -0.47(-1.53%) |
May 03, 2011 | 31.58 | 31.58 | 30.94 | 31.00 | 16,660 | -0.49(-1.56%) |
May 02, 2011 | 31.50 | 31.50 | 31.50 | 31.50 | 16,707 | -0.45(-1.42%) |
Apr 29, 2011 | 32.04 | 32.22 | 31.95 | 31.95 | 11,508 | -0.03(-0.09%) |
Apr 28, 2011 | 31.85 | 32.03 | 31.82 | 31.98 | 15,763 | +0.10(+0.31%) |
Apr 27, 2011 | 31.92 | 31.92 | 31.72 | 31.88 | 18,063 | +0.10(+0.31%) |
Apr 26, 2011 | 31.59 | 31.83 | 31.59 | 31.78 | 158,570 | +0.15(+0.47%) |
Apr 25, 2011 | 31.59 | 31.70 | 31.52 | 31.63 | 32,312 | +0.17(+0.54%) |
Apr 21, 2011 | 31.49 | 31.49 | 31.38 | 31.46 | 31,453 | +0.14(+0.45%) |
Apr 20, 2011 | 31.34 | 31.39 | 31.29 | 31.32 | 15,387 | +0.25(+0.80%) |
Apr 19, 2011 | 30.84 | 31.17 | 30.84 | 31.07 | 18,455 | +0.13(+0.42%) |
Apr 18, 2011 | 30.99 | 30.99 | 30.53 | 30.94 | 16,975 | -0.13(-0.42%) |
Apr 15, 2011 | 30.77 | 31.08 | 30.77 | 31.07 | 35,642 | +0.16(+0.52%) |
Apr 14, 2011 | 30.78 | 30.96 | 30.78 | 30.91 | 14,515 | +0.02(+0.06%) |
Apr 13, 2011 | 30.95 | 31.00 | 30.82 | 30.89 | 8,505 | +0.13(+0.42%) |
Apr 12, 2011 | 30.73 | 30.85 | 30.36 | 30.76 | 23,122 | -0.20(-0.65%) |
Apr 11, 2011 | 30.90 | 31.20 | 30.86 | 30.96 | 80,991 | -0.15(-0.48%) |
Apr 08, 2011 | 31.23 | 31.32 | 31.02 | 31.11 | 101,865 | -0.50(-1.58%) |
Apr 07, 2011 | 31.62 | 31.67 | 31.47 | 31.61 | 10,250 | +0.08(+0.25%) |
Apr 06, 2011 | 31.91 | 31.91 | 31.46 | 31.53 | 11,571 | +0.08(+0.25%) |
Apr 05, 2011 | 31.31 | 31.51 | 31.31 | 31.45 | 15,243 | -0.06(-0.19%) |
Apr 04, 2011 | 31.38 | 31.55 | 31.38 | 31.51 | 59,704 | +0.13(+0.41%) |
Apr 01, 2011 | 31.54 | 32.05 | 31.35 | 31.38 | 50,702 | +0.04(+0.13%) |
Mar 31, 2011 | 31.01 | 31.37 | 31.01 | 31.34 | 34,640 | +0.18(+0.58%) |
Mar 30, 2011 | 31.16 | 31.22 | 31.07 | 31.16 | 18,228 | +0.15(+0.48%) |
Mar 29, 2011 | 31.21 | 31.76 | 30.83 | 31.01 | 30,055 | -0.03(-0.10%) |
Mar 28, 2011 | 31.34 | 31.42 | 31.01 | 31.04 | 22,081 | -0.14(-0.45%) |
Mar 25, 2011 | 31.18 | 31.23 | 31.12 | 31.18 | 27,392 | +0.16(+0.52%) |
Mar 24, 2011 | 30.92 | 31.03 | 30.85 | 31.02 | 15,987 | +0.28(+0.91%) |
Mar 23, 2011 | 30.81 | 30.82 | 30.67 | 30.74 | 8,847 | -0.14(-0.45%) |
Mar 22, 2011 | 30.94 | 30.94 | 29.55 | 30.88 | 15,339 | +0.07(+0.23%) |
Mar 21, 2011 | 30.62 | 30.81 | 30.61 | 30.81 | 27,040 | +0.51(+1.68%) |
Mar 18, 2011 | 30.81 | 30.81 | 30.29 | 30.30 | 52,884 | -0.12(-0.39%) |
Mar 17, 2011 | 30.20 | 30.42 | 30.20 | 30.42 | 32,139 | +0.39(+1.30%) |
Mar 16, 2011 | 30.16 | 30.17 | 29.65 | 30.03 | 33,687 | +0.32(+1.08%) |
Mar 15, 2011 | 29.72 | 30.24 | 29.71 | 29.71 | 90,460 | -0.53(-1.76%) |
Mar 14, 2011 | 30.22 | 30.34 | 30.08 | 30.24 | 16,042 | -0.09(-0.29%) |
Mar 11, 2011 | 30.45 | 30.45 | 30.07 | 30.33 | 30,003 | -0.01(-0.03%) |
Mar 10, 2011 | 30.64 | 30.76 | 30.13 | 30.34 | 49,971 | -0.51(-1.65%) |
Mar 09, 2011 | 31.23 | 31.23 | 30.76 | 30.85 | 34,139 | -0.42(-1.34%) |
Mar 08, 2011 | 31.37 | 31.59 | 31.19 | 31.27 | 28,244 | -0.18(-0.57%) |
Mar 07, 2011 | 31.67 | 31.70 | 31.31 | 31.45 | 8,005 | -0.12(-0.38%) |
Mar 04, 2011 | 31.52 | 31.73 | 31.52 | 31.57 | 30,065 | -0.04(-0.13%) |
Mar 03, 2011 | 31.82 | 31.82 | 31.61 | 31.61 | 25,932 | +0.05(+0.16%) |
Mar 02, 2011 | 31.67 | 31.73 | 31.50 | 31.56 | 24,476 | -0.05(-0.16%) |
Mar 01, 2011 | 32.45 | 32.45 | 31.56 | 31.61 | 21,117 | -0.17(-0.53%) |
Feb 28, 2011 | 32.13 | 32.13 | 31.66 | 31.78 | 10,445 | +0.19(+0.60%) |
Feb 25, 2011 | 31.11 | 31.59 | 31.11 | 31.59 | 10,581 | +0.37(+1.20%) |
Feb 24, 2011 | 31.22 | 31.32 | 30.80 | 31.22 | 9,744 | +0.12(+0.39%) |
Feb 23, 2011 | 31.38 | 31.46 | 30.96 | 31.10 | 12,043 | -0.11(-0.37%) |
Feb 22, 2011 | 31.48 | 31.48 | 31.07 | 31.21 | 10,620 | -0.22(-0.70%) |
Feb 18, 2011 | 31.29 | 31.55 | 31.29 | 31.43 | 14,345 | +0.14(+0.45%) |
Feb 17, 2011 | 31.20 | 31.30 | 31.15 | 31.29 | 14,857 | +0.09(+0.29%) |
Feb 16, 2011 | 31.20 | 31.23 | 31.12 | 31.20 | 18,071 | +0.06(+0.19%) |
Feb 15, 2011 | 30.86 | 31.15 | 30.84 | 31.14 | 11,712 | +0.28(+0.91%) |
Feb 14, 2011 | 30.69 | 30.89 | 30.61 | 30.86 | 98,498 | +0.41(+1.35%) |
Feb 11, 2011 | 30.15 | 30.49 | 30.15 | 30.45 | 879,205 | +0.03(+0.10%) |
Feb 10, 2011 | 30.14 | 30.46 | 30.00 | 30.42 | 21,033 | -0.01(-0.02%) |
Feb 09, 2011 | 30.58 | 31.03 | 30.00 | 30.43 | 20,335 | -0.05(-0.17%) |
Feb 08, 2011 | 30.70 | 30.80 | 30.44 | 30.48 | 36,102 | -0.09(-0.29%) |
Feb 07, 2011 | 30.72 | 30.72 | 30.53 | 30.57 | 146,274 | -0.01(-0.03%) |
Feb 04, 2011 | 30.85 | 30.85 | 30.53 | 30.58 | 27,892 | -0.15(-0.49%) |
Feb 03, 2011 | 30.68 | 30.73 | 30.45 | 30.73 | 30,422 | +0.20(+0.66%) |
Feb 02, 2011 | 29.14 | 30.62 | 29.14 | 30.53 | 36,702 | +0.08(+0.26%) |
Feb 01, 2011 | 30.62 | 30.64 | 30.44 | 30.45 | 12,186 | +0.05(+0.16%) |
Jan 31, 2011 | 30.34 | 30.40 | 30.25 | 30.40 | 14,776 | +0.25(+0.83%) |
Jan 28, 2011 | 30.44 | 30.44 | 29.89 | 30.15 | 32,988 | -0.16(-0.53%) |
Jan 27, 2011 | 30.33 | 31.06 | 30.21 | 30.31 | 25,993 | +0.07(+0.23%) |
Jan 26, 2011 | 30.09 | 30.26 | 29.99 | 30.24 | 22,806 | +0.31(+1.04%) |
Jan 25, 2011 | 29.95 | 30.08 | 29.74 | 29.93 | 75,192 | -0.04(-0.13%) |
Jan 24, 2011 | 29.75 | 30.05 | 29.75 | 29.97 | 22,891 | +0.37(+1.25%) |
Jan 21, 2011 | 29.32 | 29.67 | 29.32 | 29.60 | 29,832 | +0.12(+0.41%) |
Jan 20, 2011 | 29.96 | 29.96 | 29.18 | 29.48 | 38,305 | -0.38(-1.27%) |
Jan 19, 2011 | 30.31 | 30.31 | 29.77 | 29.86 | 45,948 | -0.37(-1.22%) |
Jan 18, 2011 | 30.22 | 30.39 | 30.19 | 30.23 | 9,008 | -0.09(-0.30%) |
Jan 14, 2011 | 30.37 | 30.37 | 30.22 | 30.32 | 18,235 | +0.06(+0.20%) |
Jan 13, 2011 | 30.15 | 30.27 | 30.14 | 30.26 | 19,440 | +0.12(+0.41%) |
Jan 12, 2011 | 30.23 | 30.23 | 30.03 | 30.14 | 16,543 | +0.09(+0.29%) |
Jan 11, 2011 | 29.97 | 30.06 | 29.97 | 30.05 | 21,275 | +0.17(+0.57%) |
Jan 10, 2011 | 29.82 | 29.88 | 29.70 | 29.88 | 34,261 | -0.26(-0.86%) |
Jan 07, 2011 | 29.96 | 30.20 | 29.96 | 30.14 | 25,437 | +0.04(+0.13%) |
Jan 06, 2011 | 30.24 | 30.24 | 30.05 | 30.10 | 15,696 | -0.03(-0.10%) |
Jan 05, 2011 | 30.16 | 30.16 | 30.00 | 30.13 | 30,673 | +0.04(+0.13%) |
Jan 04, 2011 | 30.45 | 30.45 | 30.01 | 30.09 | 12,880 | -0.18(-0.59%) |
Jan 03, 2011 | 30.33 | 30.41 | 30.25 | 30.27 | 11,178 | +0.17(+0.56%) |
Dec 31, 2010 | 30.23 | 30.23 | 30.00 | 30.10 | 18,772 | +0.03(+0.10%) |
Dec 30, 2010 | 29.80 | 30.10 | 29.73 | 30.07 | 56,789 | +0.20(+0.67%) |
Dec 29, 2010 | 29.74 | 29.90 | 29.74 | 29.87 | 27,415 | +0.12(+0.40%) |
Dec 28, 2010 | 29.59 | 29.75 | 29.58 | 29.75 | 19,811 | +0.22(+0.75%) |
Dec 27, 2010 | 29.41 | 29.62 | 29.33 | 29.53 | 16,852 | -0.02(-0.07%) |
Dec 23, 2010 | 29.60 | 29.67 | 29.45 | 29.55 | 31,738 | +0.11(+0.37%) |
Dec 22, 2010 | 29.36 | 29.54 | 29.36 | 29.44 | 66,458 | +0.16(+0.55%) |
Dec 21, 2010 | 29.20 | 29.28 | 29.04 | 29.28 | 17,047 | +0.21(+0.72%) |
Dec 20, 2010 | 28.98 | 29.09 | 28.90 | 29.07 | 26,874 | +0.09(+0.31%) |
Dec 17, 2010 | 29.22 | 29.22 | 28.97 | 28.98 | 18,169 | -0.12(-0.41%) |
Dec 16, 2010 | 29.06 | 29.10 | 29.00 | 29.10 | 35,643 | -0.15(-0.51%) |
Dec 15, 2010 | 29.68 | 29.68 | 29.16 | 29.25 | 28,591 | -0.44(-1.48%) |
Dec 14, 2010 | 29.98 | 29.98 | 29.66 | 29.69 | 42,187 | -0.16(-0.54%) |
Dec 13, 2010 | 29.79 | 29.86 | 29.79 | 29.85 | 22,755 | +0.21(+0.71%) |
Dec 10, 2010 | 29.62 | 29.66 | 29.54 | 29.64 | 28,724 | +0.16(+0.54%) |
Dec 09, 2010 | 29.53 | 29.54 | 29.32 | 29.48 | 25,247 | +0.10(+0.34%) |
Dec 08, 2010 | 29.58 | 29.58 | 29.33 | 29.38 | 14,681 | -0.16(-0.54%) |
Dec 07, 2010 | 29.63 | 29.67 | 29.52 | 29.54 | 25,343 | +0.03(+0.10%) |
Dec 06, 2010 | 29.37 | 29.56 | 29.37 | 29.51 | 30,077 | +0.01(+0.03%) |
Dec 03, 2010 | 29.50 | 29.53 | 29.45 | 29.50 | 30,251 | +0.07(+0.24%) |
Dec 02, 2010 | 29.61 | 29.61 | 29.26 | 29.43 | 900,804 | -0.02(-0.07%) |
Dec 01, 2010 | 29.51 | 29.51 | 29.40 | 29.45 | 32,455 | +0.00(+0.00%) |
Nov 30, 2010 | 29.48 | 29.48 | 29.36 | 29.45 | 12,820 | -0.03(-0.10%) |
Nov 29, 2010 | 29.59 | 29.59 | 29.35 | 29.48 | 19,355 | -0.05(-0.18%) |
Nov 26, 2010 | 29.65 | 29.65 | 29.47 | 29.53 | 11,427 | -0.07(-0.23%) |
Nov 24, 2010 | 29.63 | 29.60 | 29.60 | 29.60 | 39,753 | -0.01(-0.03%) |
Nov 23, 2010 | 29.69 | 29.69 | 29.14 | 29.61 | 49,699 | -0.02(-0.07%) |
Nov 22, 2010 | 29.59 | 29.65 | 29.43 | 29.63 | 97,169 | +0.03(+0.10%) |
Nov 19, 2010 | 29.60 | 29.60 | 29.30 | 29.60 | 52,755 | +0.15(+0.51%) |
Nov 18, 2010 | 29.60 | 29.60 | 29.40 | 29.45 | 73,950 | +0.13(+0.44%) |
Nov 17, 2010 | 29.43 | 29.43 | 29.23 | 29.32 | 76,695 | +0.11(+0.36%) |
Nov 16, 2010 | 29.92 | 29.92 | 29.03 | 29.21 | 39,931 | -0.74(-2.46%) |
Nov 15, 2010 | 29.96 | 30.04 | 29.90 | 29.95 | 20,403 | +0.18(+0.61%) |
Nov 12, 2010 | 29.92 | 29.92 | 29.65 | 29.77 | 17,073 | -0.17(-0.58%) |
Nov 11, 2010 | 29.97 | 29.97 | 29.92 | 29.94 | 12,784 | -0.08(-0.27%) |
Nov 10, 2010 | 30.38 | 30.38 | 29.83 | 30.02 | 58,150 | -0.12(-0.40%) |
Nov 09, 2010 | 29.82 | 30.16 | 29.50 | 30.14 | 25,173 | +0.32(+1.07%) |
Nov 08, 2010 | 29.93 | 29.93 | 29.68 | 29.82 | 39,415 | +0.01(+0.03%) |
Nov 05, 2010 | 29.70 | 29.81 | 29.60 | 29.81 | 11,688 | +0.30(+1.02%) |
Nov 04, 2010 | 29.58 | 29.61 | 29.51 | 29.51 | 20,520 | +0.26(+0.89%) |
Nov 03, 2010 | 29.28 | 29.34 | 29.22 | 29.25 | 21,764 | -0.03(-0.10%) |
Nov 02, 2010 | 29.10 | 29.28 | 29.09 | 29.28 | 35,501 | +0.27(+0.93%) |
Nov 01, 2010 | 29.17 | 29.17 | 28.92 | 29.01 | 21,152 | +0.04(+0.14%) |
Oct 29, 2010 | 28.88 | 28.97 | 28.74 | 28.97 | 21,155 | +0.23(+0.80%) |
Oct 28, 2010 | 28.80 | 28.80 | 28.62 | 28.74 | 9,602 | +0.07(+0.24%) |
Oct 27, 2010 | 28.73 | 28.73 | 28.54 | 28.67 | 9,463 | +0.08(+0.28%) |
Oct 25, 2010 | 28.63 | 28.78 | 28.59 | 28.59 | 10,727 | +0.00(+0.00%) |
Oct 22, 2010 | 28.60 | 28.60 | 28.52 | 28.59 | 27,924 | +0.05(+0.18%) |
Oct 21, 2010 | 28.63 | 28.76 | 28.45 | 28.54 | 57,372 | -0.04(-0.14%) |
Oct 20, 2010 | 28.37 | 28.62 | 28.37 | 28.58 | 21,002 | +0.28(+0.99%) |
Oct 19, 2010 | 28.48 | 28.54 | 28.27 | 28.30 | 14,623 | -0.28(-0.98%) |
Oct 18, 2010 | 28.54 | 28.76 | 28.50 | 28.58 | 39,206 | +0.01(+0.04%) |
Oct 15, 2010 | 28.80 | 28.80 | 28.44 | 28.57 | 108,800 | -0.04(-0.14%) |
Oct 14, 2010 | 28.66 | 28.73 | 28.52 | 28.61 | 28,108 | -0.12(-0.42%) |
Oct 13, 2010 | 28.69 | 28.77 | 28.68 | 28.73 | 20,108 | +0.16(+0.56%) |
Oct 12, 2010 | 28.53 | 28.57 | 28.39 | 28.57 | 28,143 | +0.03(+0.11%) |
Oct 11, 2010 | 28.48 | 28.58 | 28.46 | 28.54 | 18,188 | +0.18(+0.63%) |
Oct 08, 2010 | 28.36 | 28.50 | 28.25 | 28.36 | 27,948 | -0.35(-1.22%) |
Oct 07, 2010 | 28.67 | 28.76 | 28.40 | 28.71 | 172,712 | +0.23(+0.81%) |
Oct 06, 2010 | 28.59 | 28.59 | 28.35 | 28.48 | 27,833 | +0.13(+0.46%) |
Oct 05, 2010 | 28.53 | 28.53 | 28.29 | 28.35 | 31,710 | +0.12(+0.43%) |
Oct 04, 2010 | 28.36 | 28.36 | 28.09 | 28.23 | 33,663 | +0.02(+0.07%) |