Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 19.53 | 19.58 | 19.05 | 19.07 | 11,512,036 | -0.84(-4.20%) |
Oct 28, 2011 | 19.45 | 19.91 | 19.40 | 19.91 | 12,125,380 | +0.14(+0.73%) |
Oct 27, 2011 | 19.47 | 19.96 | 19.42 | 19.76 | 19,232,346 | +1.15(+6.20%) |
Oct 26, 2011 | 18.52 | 18.76 | 18.15 | 18.61 | 11,963,967 | +0.30(+1.63%) |
Oct 25, 2011 | 18.89 | 18.92 | 18.26 | 18.31 | 14,601,774 | -0.48(-2.54%) |
Oct 24, 2011 | 18.07 | 18.85 | 18.02 | 18.79 | 12,529,699 | +0.81(+4.52%) |
Oct 21, 2011 | 17.99 | 18.13 | 17.75 | 17.98 | 10,788,475 | +0.34(+1.93%) |
Oct 20, 2011 | 17.52 | 17.89 | 17.16 | 17.63 | 11,804,291 | +0.04(+0.20%) |
Oct 19, 2011 | 18.06 | 18.18 | 17.51 | 17.60 | 14,185,357 | -0.41(-2.29%) |
Oct 18, 2011 | 17.28 | 18.17 | 17.02 | 18.01 | 14,813,052 | +0.62(+3.57%) |
Oct 17, 2011 | 18.02 | 18.04 | 17.30 | 17.39 | 9,749,993 | -0.75(-4.12%) |
Oct 14, 2011 | 17.56 | 18.15 | 17.56 | 18.14 | 11,916,094 | +1.08(+6.34%) |
Oct 13, 2011 | 17.21 | 17.24 | 16.81 | 17.06 | 10,730,750 | -0.32(-1.82%) |
Oct 12, 2011 | 17.10 | 17.63 | 16.94 | 17.37 | 13,162,331 | +0.59(+3.53%) |
Oct 11, 2011 | 16.60 | 16.91 | 16.45 | 16.78 | 10,386,112 | -0.04(-0.25%) |
Oct 10, 2011 | 16.73 | 17.02 | 16.54 | 16.82 | 6,161,047 | +0.66(+4.07%) |
Oct 07, 2011 | 16.77 | 16.88 | 16.09 | 16.16 | 18,316,204 | -0.36(-2.17%) |
Oct 06, 2011 | 16.21 | 16.54 | 16.16 | 16.52 | 16,250,882 | +0.74(+4.66%) |
Oct 05, 2011 | 14.59 | 15.93 | 14.40 | 15.79 | 21,392,562 | +1.37(+9.54%) |
Oct 04, 2011 | 13.95 | 14.44 | 13.48 | 14.41 | 24,897,142 | +0.07(+0.50%) |
Oct 03, 2011 | 14.73 | 15.20 | 14.27 | 14.34 | 18,695,484 | -0.86(-5.66%) |
Sep 30, 2011 | 15.54 | 15.76 | 15.17 | 15.20 | 15,179,585 | -0.75(-4.72%) |
Sep 29, 2011 | 16.06 | 16.19 | 15.50 | 15.96 | 17,386,308 | +0.30(+1.95%) |
Sep 28, 2011 | 16.58 | 16.70 | 15.59 | 15.65 | 15,565,984 | -0.94(-5.66%) |
Sep 27, 2011 | 16.67 | 17.12 | 16.51 | 16.59 | 16,892,392 | +0.59(+3.70%) |
Sep 26, 2011 | 15.40 | 16.03 | 14.95 | 16.00 | 13,906,562 | +0.71(+4.61%) |
Sep 23, 2011 | 14.99 | 15.42 | 14.90 | 15.29 | 11,709,995 | +0.04(+0.27%) |
Sep 22, 2011 | 15.73 | 15.73 | 14.95 | 15.25 | 28,640,168 | -1.45(-8.69%) |
Sep 21, 2011 | 17.34 | 17.47 | 16.68 | 16.70 | 14,057,389 | -0.67(-3.85%) |
Sep 20, 2011 | 17.75 | 18.07 | 17.36 | 17.37 | 11,683,890 | -0.36(-2.06%) |
Sep 19, 2011 | 17.71 | 17.88 | 17.36 | 17.74 | 11,168,634 | -0.40(-2.21%) |
Sep 16, 2011 | 18.27 | 18.35 | 17.95 | 18.14 | 9,536,007 | -0.02(-0.13%) |
Sep 15, 2011 | 18.09 | 18.19 | 17.80 | 18.16 | 8,729,008 | +0.41(+2.32%) |
Sep 14, 2011 | 17.38 | 18.04 | 17.14 | 17.75 | 11,363,627 | +0.45(+2.59%) |
Sep 13, 2011 | 17.35 | 17.43 | 17.06 | 17.30 | 16,298,808 | +0.10(+0.56%) |
Sep 12, 2011 | 17.41 | 17.56 | 16.80 | 17.20 | 15,877,673 | -0.47(-2.67%) |
Sep 09, 2011 | 17.97 | 18.15 | 17.56 | 17.68 | 9,924,249 | -0.70(-3.81%) |
Sep 08, 2011 | 18.32 | 18.70 | 18.24 | 18.38 | 10,456,110 | -0.05(-0.29%) |
Sep 07, 2011 | 18.02 | 18.44 | 17.91 | 18.43 | 9,485,387 | +0.72(+4.05%) |
Sep 06, 2011 | 17.63 | 17.72 | 17.34 | 17.71 | 15,311,584 | -0.51(-2.79%) |
Sep 02, 2011 | 18.48 | 18.56 | 18.12 | 18.22 | 8,059,619 | -0.80(-4.21%) |
Sep 01, 2011 | 19.13 | 19.36 | 18.96 | 19.02 | 9,882,816 | -0.04(-0.22%) |
Aug 31, 2011 | 19.15 | 19.39 | 18.75 | 19.06 | 12,311,994 | +0.10(+0.50%) |
Aug 30, 2011 | 18.64 | 19.06 | 18.45 | 18.97 | 9,426,248 | +0.27(+1.47%) |
Aug 29, 2011 | 18.61 | 18.70 | 18.30 | 18.69 | 5,924,358 | +0.58(+3.20%) |
Aug 26, 2011 | 17.74 | 18.24 | 17.53 | 18.11 | 9,421,090 | +0.20(+1.13%) |
Aug 25, 2011 | 18.60 | 18.70 | 17.84 | 17.91 | 11,357,702 | -0.44(-2.41%) |
Aug 24, 2011 | 18.22 | 18.53 | 18.05 | 18.35 | 11,396,272 | +0.15(+0.82%) |
Aug 23, 2011 | 17.61 | 18.23 | 17.38 | 18.20 | 17,233,118 | +0.79(+4.53%) |
Aug 22, 2011 | 18.20 | 18.20 | 17.33 | 17.41 | 19,965,330 | -0.26(-1.49%) |
Aug 19, 2011 | 17.80 | 18.45 | 17.59 | 17.68 | 15,755,495 | -0.29(-1.60%) |
Aug 18, 2011 | 18.76 | 18.76 | 17.77 | 17.96 | 15,400,262 | -1.36(-7.02%) |
Aug 17, 2011 | 19.75 | 19.91 | 19.29 | 19.32 | 12,662,227 | -0.07(-0.37%) |
Aug 16, 2011 | 19.57 | 19.60 | 19.25 | 19.39 | 11,351,575 | -0.41(-2.05%) |
Aug 15, 2011 | 19.58 | 19.86 | 19.48 | 19.80 | 9,436,681 | +0.59(+3.05%) |
Aug 12, 2011 | 19.89 | 19.96 | 19.09 | 19.21 | 14,560,675 | -0.23(-1.20%) |
Aug 11, 2011 | 18.79 | 19.59 | 18.42 | 19.45 | 19,116,438 | +0.74(+3.96%) |
Aug 10, 2011 | 19.02 | 19.32 | 18.31 | 18.70 | 25,703,376 | -0.17(-0.92%) |
Aug 09, 2011 | 18.37 | 18.90 | 17.66 | 18.88 | 25,338,450 | +0.79(+4.40%) |
Aug 08, 2011 | 18.37 | 18.94 | 17.97 | 18.08 | 28,977,746 | -1.65(-8.36%) |
Aug 05, 2011 | 20.37 | 20.45 | 18.84 | 19.73 | 26,615,444 | -0.45(-2.22%) |
Aug 04, 2011 | 21.11 | 21.16 | 20.09 | 20.18 | 21,856,968 | -1.33(-6.19%) |
Aug 03, 2011 | 21.99 | 22.00 | 21.14 | 21.51 | 22,509,040 | -0.44(-1.99%) |
Aug 02, 2011 | 22.79 | 22.83 | 21.93 | 21.95 | 13,355,631 | -0.88(-3.87%) |
Aug 01, 2011 | 22.84 | 23.72 | 22.60 | 22.83 | 8,638,593 | -0.01(-0.03%) |
Jul 29, 2011 | 23.00 | 23.14 | 22.68 | 22.84 | 10,828,682 | -0.44(-1.90%) |
Jul 28, 2011 | 23.75 | 23.84 | 23.19 | 23.28 | 12,393,634 | -0.78(-3.25%) |
Jul 27, 2011 | 24.52 | 24.66 | 23.82 | 24.06 | 9,411,783 | -0.75(-3.01%) |
Jul 26, 2011 | 25.03 | 25.03 | 24.60 | 24.81 | 7,649,936 | -0.09(-0.36%) |
Jul 25, 2011 | 24.52 | 25.00 | 24.43 | 24.90 | 7,909,759 | +0.22(+0.90%) |
Jul 22, 2011 | 24.76 | 24.87 | 24.60 | 24.68 | 7,787,879 | -0.12(-0.48%) |
Jul 21, 2011 | 24.32 | 24.97 | 24.25 | 24.80 | 10,537,305 | +0.66(+2.72%) |
Jul 20, 2011 | 24.37 | 24.48 | 24.13 | 24.14 | 9,420,036 | +0.04(+0.15%) |
Jul 19, 2011 | 23.81 | 24.31 | 23.75 | 24.11 | 9,552,427 | +0.71(+3.04%) |
Jul 18, 2011 | 23.58 | 23.71 | 23.19 | 23.40 | 6,558,439 | -0.42(-1.76%) |
Jul 15, 2011 | 23.74 | 23.89 | 23.65 | 23.81 | 7,106,615 | +0.42(+1.79%) |
Jul 14, 2011 | 24.03 | 24.07 | 23.32 | 23.40 | 9,677,597 | -0.32(-1.34%) |
Jul 13, 2011 | 23.61 | 24.23 | 23.52 | 23.71 | 10,895,902 | +0.25(+1.07%) |
Jul 12, 2011 | 23.44 | 23.81 | 23.34 | 23.46 | 9,895,925 | -0.18(-0.76%) |
Jul 11, 2011 | 24.05 | 24.23 | 23.46 | 23.64 | 8,770,261 | -0.79(-3.25%) |
Jul 08, 2011 | 24.12 | 24.57 | 23.97 | 24.44 | 11,052,973 | +0.01(+0.02%) |
Jul 07, 2011 | 24.44 | 24.62 | 24.29 | 24.43 | 9,152,498 | +0.51(+2.12%) |
Jul 06, 2011 | 24.03 | 24.08 | 23.74 | 23.92 | 7,343,702 | -0.19(-0.79%) |
Jul 05, 2011 | 24.13 | 24.44 | 23.95 | 24.11 | 14,099,569 | +0.42(+1.79%) |
Jul 01, 2011 | 23.31 | 23.77 | 22.95 | 23.69 | 7,245,427 | +0.32(+1.38%) |
Jun 30, 2011 | 23.33 | 23.50 | 23.20 | 23.37 | 11,771,690 | +0.26(+1.11%) |
Jun 29, 2011 | 23.18 | 23.31 | 22.76 | 23.11 | 13,492,674 | +0.26(+1.15%) |
Jun 28, 2011 | 22.59 | 23.07 | 22.55 | 22.85 | 11,860,166 | +0.48(+2.14%) |
Jun 27, 2011 | 22.26 | 22.45 | 22.07 | 22.37 | 8,843,708 | -0.01(-0.03%) |
Jun 24, 2011 | 22.63 | 22.65 | 22.35 | 22.37 | 8,064,046 | -0.40(-1.76%) |
Jun 23, 2011 | 22.49 | 22.82 | 22.08 | 22.77 | 11,669,814 | -0.26(-1.12%) |
Jun 22, 2011 | 22.91 | 23.43 | 22.89 | 23.03 | 8,279,488 | +0.01(+0.05%) |
Jun 21, 2011 | 22.77 | 23.25 | 22.67 | 23.02 | 9,282,004 | +0.48(+2.12%) |
Jun 20, 2011 | 22.46 | 22.63 | 22.41 | 22.54 | 9,906,546 | -0.16(-0.71%) |
Jun 17, 2011 | 22.88 | 23.16 | 22.56 | 22.70 | 10,349,188 | -0.14(-0.60%) |
Jun 16, 2011 | 22.71 | 23.13 | 22.55 | 22.84 | 10,467,678 | +0.01(+0.05%) |
Jun 15, 2011 | 23.34 | 23.56 | 22.59 | 22.83 | 13,616,218 | -0.82(-3.46%) |
Jun 14, 2011 | 23.38 | 23.90 | 23.32 | 23.65 | 8,582,355 | +0.60(+2.59%) |
Jun 13, 2011 | 23.14 | 23.42 | 22.65 | 23.05 | 9,253,797 | -0.17(-0.75%) |
Jun 10, 2011 | 23.68 | 23.69 | 23.07 | 23.22 | 10,822,559 | -0.63(-2.66%) |
Jun 09, 2011 | 23.95 | 24.10 | 23.77 | 23.86 | 9,783,227 | +0.07(+0.30%) |
Jun 08, 2011 | 23.59 | 24.20 | 23.58 | 23.78 | 9,681,568 | +0.01(+0.05%) |
Jun 07, 2011 | 23.80 | 24.05 | 23.58 | 23.77 | 7,540,576 | +0.17(+0.71%) |
Jun 06, 2011 | 24.02 | 24.27 | 23.46 | 23.60 | 9,088,442 | -0.54(-2.25%) |
Jun 03, 2011 | 23.54 | 24.46 | 23.34 | 24.15 | 9,161,111 | -0.08(-0.32%) |
May 24, 2011 | 24.11 | 24.52 | 23.88 | 24.23 | 10,527,437 | +0.52(+2.19%) |
May 23, 2011 | 23.49 | 23.77 | 23.16 | 23.71 | 9,031,003 | -0.61(-2.51%) |
May 20, 2011 | 24.20 | 24.66 | 24.03 | 24.32 | 10,988,396 | -0.13(-0.51%) |
May 19, 2011 | 24.52 | 24.64 | 24.09 | 24.44 | 7,763,573 | +0.11(+0.44%) |
May 18, 2011 | 23.93 | 24.48 | 23.78 | 24.33 | 10,245,239 | +0.62(+2.62%) |
May 17, 2011 | 23.54 | 23.78 | 23.17 | 23.71 | 14,098,369 | +0.07(+0.30%) |
May 16, 2011 | 23.71 | 24.35 | 23.56 | 23.64 | 11,029,716 | -0.19(-0.78%) |
May 13, 2011 | 24.20 | 24.30 | 23.63 | 23.83 | 11,839,362 | -0.29(-1.19%) |
May 12, 2011 | 24.15 | 24.41 | 23.72 | 24.11 | 16,613,886 | -0.28(-1.15%) |
May 11, 2011 | 25.22 | 25.22 | 24.17 | 24.39 | 12,661,683 | -0.91(-3.59%) |
May 10, 2011 | 25.37 | 25.64 | 25.09 | 25.30 | 10,406,609 | +0.10(+0.38%) |
May 09, 2011 | 25.14 | 25.36 | 24.76 | 25.21 | 9,803,728 | +0.41(+1.64%) |
May 06, 2011 | 24.86 | 25.48 | 24.49 | 24.80 | 14,454,137 | +0.33(+1.34%) |
May 05, 2011 | 25.45 | 25.59 | 24.37 | 24.47 | 28,940,904 | -1.57(-6.01%) |
May 04, 2011 | 26.22 | 26.33 | 25.31 | 26.04 | 16,062,084 | -0.07(-0.28%) |
May 03, 2011 | 27.34 | 27.34 | 25.76 | 26.11 | 20,292,936 | -1.48(-5.37%) |
May 02, 2011 | 27.57 | 27.63 | 27.41 | 27.59 | 13,574,194 | +0.08(+0.28%) |
Apr 29, 2011 | 26.85 | 27.52 | 26.74 | 27.51 | 10,528,218 | +0.62(+2.31%) |
Apr 28, 2011 | 26.63 | 27.04 | 26.60 | 26.89 | 7,202,708 | +0.08(+0.31%) |
Apr 27, 2011 | 27.06 | 27.08 | 26.25 | 26.81 | 9,836,250 | -0.12(-0.44%) |
Apr 26, 2011 | 26.75 | 26.99 | 26.58 | 26.93 | 5,731,054 | +0.10(+0.38%) |
Apr 25, 2011 | 27.26 | 27.37 | 26.72 | 26.83 | 6,740,471 | -0.22(-0.80%) |
Apr 21, 2011 | 26.86 | 27.12 | 26.66 | 27.04 | 6,936,514 | +0.41(+1.53%) |
Apr 20, 2011 | 26.44 | 26.77 | 26.40 | 26.63 | 8,268,760 | +0.77(+2.98%) |
Apr 19, 2011 | 25.61 | 26.00 | 25.54 | 25.86 | 8,090,665 | +0.37(+1.45%) |
Apr 18, 2011 | 25.62 | 25.67 | 25.06 | 25.49 | 9,681,300 | -0.68(-2.58%) |
Apr 15, 2011 | 26.11 | 26.44 | 25.95 | 26.17 | 7,296,487 | -0.07(-0.25%) |
Apr 14, 2011 | 25.79 | 26.28 | 25.55 | 26.23 | 9,029,426 | +0.06(+0.23%) |
Apr 13, 2011 | 26.46 | 26.62 | 25.95 | 26.17 | 8,554,625 | +0.07(+0.27%) |
Apr 12, 2011 | 26.70 | 26.72 | 25.73 | 26.10 | 16,044,393 | -1.11(-4.06%) |
Apr 11, 2011 | 27.76 | 27.84 | 26.99 | 27.21 | 11,769,508 | -0.67(-2.40%) |
Apr 08, 2011 | 27.32 | 27.99 | 27.27 | 27.88 | 13,536,561 | +0.90(+3.32%) |
Apr 07, 2011 | 26.51 | 27.02 | 26.17 | 26.98 | 12,868,177 | +0.37(+1.39%) |
Apr 06, 2011 | 27.09 | 27.21 | 26.38 | 26.61 | 11,143,197 | -0.42(-1.57%) |
Apr 05, 2011 | 27.16 | 27.44 | 26.92 | 27.03 | 9,481,841 | -0.12(-0.44%) |
Apr 04, 2011 | 27.19 | 27.27 | 27.09 | 27.15 | 7,176,138 | +0.10(+0.35%) |
Apr 01, 2011 | 27.06 | 27.39 | 26.96 | 27.06 | 7,472,432 | +0.26(+0.98%) |
Mar 31, 2011 | 27.02 | 27.19 | 26.76 | 26.80 | 6,881,014 | +0.13(+0.47%) |
Mar 30, 2011 | 26.72 | 27.06 | 26.49 | 26.67 | 9,049,914 | +0.21(+0.79%) |
Mar 29, 2011 | 26.40 | 26.64 | 26.22 | 26.46 | 7,801,422 | -0.03(-0.11%) |
Mar 28, 2011 | 26.74 | 26.96 | 26.48 | 26.49 | 7,183,063 | -0.39(-1.44%) |
Mar 25, 2011 | 26.80 | 27.24 | 26.77 | 26.88 | 8,775,622 | +0.08(+0.29%) |
Mar 24, 2011 | 26.95 | 27.05 | 26.64 | 26.80 | 8,558,917 | -0.05(-0.20%) |
Mar 23, 2011 | 27.19 | 27.29 | 26.71 | 26.86 | 12,390,847 | -0.38(-1.40%) |
Mar 22, 2011 | 27.13 | 27.30 | 26.91 | 27.24 | 10,211,441 | +0.02(+0.07%) |
Mar 21, 2011 | 26.83 | 27.26 | 26.83 | 27.22 | 13,699,518 | +1.06(+4.04%) |
Mar 18, 2011 | 26.81 | 26.97 | 25.95 | 26.16 | 16,044,773 | -0.48(-1.79%) |
Mar 17, 2011 | 26.05 | 26.80 | 25.73 | 26.64 | 15,323,676 | +1.33(+5.27%) |
Mar 16, 2011 | 25.42 | 26.27 | 24.99 | 25.31 | 17,961,062 | -0.15(-0.59%) |
Mar 15, 2011 | 25.45 | 25.68 | 25.41 | 25.46 | 18,082,674 | -0.38(-1.46%) |
Mar 14, 2011 | 25.57 | 25.91 | 25.20 | 25.83 | 10,702,843 | -0.23(-0.87%) |
Mar 11, 2011 | 24.86 | 26.22 | 24.67 | 26.06 | 14,485,188 | +0.57(+2.23%) |
Mar 10, 2011 | 25.96 | 26.04 | 25.24 | 25.49 | 19,365,556 | -1.15(-4.33%) |
Mar 09, 2011 | 27.19 | 27.24 | 26.46 | 26.65 | 11,749,839 | -0.20(-0.73%) |
Mar 08, 2011 | 27.99 | 27.99 | 26.82 | 26.84 | 16,398,227 | -1.17(-4.16%) |
Mar 07, 2011 | 28.79 | 29.00 | 27.87 | 28.01 | 14,876,025 | -0.51(-1.80%) |
Mar 04, 2011 | 28.22 | 28.53 | 28.04 | 28.52 | 13,459,821 | +0.59(+2.12%) |
Mar 03, 2011 | 28.11 | 28.21 | 27.78 | 27.93 | 16,938,434 | -0.34(-1.20%) |
Mar 02, 2011 | 28.29 | 28.42 | 28.00 | 28.27 | 15,091,271 | +0.24(+0.87%) |
Mar 01, 2011 | 28.17 | 28.34 | 28.02 | 28.03 | 16,087,925 | -0.03(-0.11%) |
Feb 28, 2011 | 27.64 | 28.15 | 27.49 | 28.06 | 11,552,483 | +0.65(+2.38%) |
Feb 25, 2011 | 26.81 | 27.44 | 26.77 | 27.41 | 14,122,312 | +0.47(+1.73%) |
Feb 24, 2011 | 28.31 | 28.40 | 26.64 | 26.94 | 32,548,456 | -0.90(-3.24%) |
Feb 23, 2011 | 27.41 | 28.46 | 27.31 | 27.84 | 32,904,040 | +0.65(+2.37%) |
Feb 22, 2011 | 27.68 | 28.04 | 26.92 | 27.20 | 23,975,516 | +0.36(+1.36%) |
Feb 18, 2011 | 27.08 | 27.27 | 26.72 | 26.83 | 12,782,839 | -0.16(-0.60%) |
Feb 17, 2011 | 26.42 | 27.00 | 26.14 | 26.99 | 15,120,581 | +0.66(+2.50%) |
Feb 16, 2011 | 25.41 | 26.58 | 25.39 | 26.34 | 19,479,294 | +1.03(+4.06%) |
Feb 15, 2011 | 25.19 | 25.39 | 24.97 | 25.31 | 10,510,039 | +0.16(+0.64%) |
Feb 14, 2011 | 24.51 | 25.19 | 24.39 | 25.15 | 12,110,878 | +0.75(+3.09%) |
Feb 11, 2011 | 24.71 | 25.14 | 24.37 | 24.39 | 16,416,890 | -0.30(-1.21%) |
Feb 10, 2011 | 24.17 | 24.75 | 24.09 | 24.69 | 9,125,841 | +0.32(+1.32%) |
Feb 09, 2011 | 24.23 | 24.62 | 24.12 | 24.37 | 8,763,565 | +0.08(+0.32%) |
Feb 08, 2011 | 24.18 | 24.39 | 23.91 | 24.29 | 15,032,933 | -0.08(-0.34%) |
Feb 07, 2011 | 24.75 | 24.76 | 24.29 | 24.38 | 13,143,756 | -0.19(-0.78%) |
Feb 04, 2011 | 25.15 | 25.40 | 24.55 | 24.57 | 11,926,868 | -0.71(-2.81%) |
Feb 03, 2011 | 25.58 | 25.68 | 25.00 | 25.28 | 12,002,254 | +0.09(+0.36%) |
Feb 02, 2011 | 25.61 | 25.93 | 25.07 | 25.19 | 16,261,110 | +0.10(+0.38%) |
Feb 01, 2011 | 24.99 | 25.19 | 24.63 | 25.09 | 17,077,710 | +0.29(+1.16%) |
Jan 31, 2011 | 24.12 | 24.90 | 24.00 | 24.81 | 22,639,876 | +0.91(+3.80%) |
Jan 28, 2011 | 23.25 | 24.39 | 23.17 | 23.90 | 32,472,404 | +0.71(+3.04%) |
Jan 27, 2011 | 23.29 | 23.43 | 22.99 | 23.19 | 11,917,311 | -0.26(-1.12%) |
Jan 26, 2011 | 22.71 | 23.49 | 22.61 | 23.46 | 14,090,661 | +0.92(+4.08%) |
Jan 25, 2011 | 22.73 | 22.73 | 22.24 | 22.54 | 11,586,838 | -0.46(-2.00%) |
Jan 24, 2011 | 22.86 | 23.17 | 22.60 | 23.00 | 8,674,532 | +0.06(+0.26%) |
Jan 21, 2011 | 22.76 | 23.02 | 22.74 | 22.94 | 9,105,436 | +0.36(+1.59%) |
Jan 20, 2011 | 22.42 | 22.61 | 22.12 | 22.58 | 10,609,828 | -0.12(-0.53%) |
Jan 19, 2011 | 23.42 | 23.47 | 22.68 | 22.70 | 10,706,994 | -0.63(-2.69%) |
Jan 18, 2011 | 23.14 | 23.49 | 23.11 | 23.32 | 6,597,693 | +0.16(+0.67%) |
Jan 14, 2011 | 23.05 | 23.23 | 22.84 | 23.17 | 6,999,394 | +0.05(+0.21%) |
Jan 13, 2011 | 22.88 | 23.20 | 22.64 | 23.12 | 12,537,447 | +0.26(+1.15%) |
Jan 12, 2011 | 22.90 | 23.00 | 22.77 | 22.86 | 8,872,902 | +0.24(+1.06%) |
Jan 11, 2011 | 22.31 | 22.65 | 22.26 | 22.62 | 8,337,839 | +0.48(+2.19%) |
Jan 10, 2011 | 22.24 | 22.31 | 21.84 | 22.13 | 7,532,828 | -0.16(-0.70%) |
Jan 07, 2011 | 22.52 | 22.52 | 21.93 | 22.29 | 9,988,583 | +0.04(+0.19%) |
Jan 06, 2011 | 22.92 | 22.98 | 22.15 | 22.25 | 9,721,853 | -0.70(-3.05%) |
Jan 05, 2011 | 22.71 | 23.07 | 22.48 | 22.95 | 7,706,853 | +0.22(+0.97%) |
Jan 04, 2011 | 23.52 | 23.72 | 22.46 | 22.73 | 10,683,152 | -0.47(-2.04%) |
Jan 03, 2011 | 23.19 | 23.72 | 22.98 | 23.20 | 9,056,318 | +0.32(+1.38%) |
Dec 31, 2010 | 22.75 | 23.00 | 22.67 | 22.88 | 3,783,935 | +0.08(+0.34%) |
Dec 30, 2010 | 22.70 | 22.89 | 22.61 | 22.80 | 5,295,763 | +0.14(+0.63%) |
Dec 29, 2010 | 22.70 | 22.86 | 22.53 | 22.66 | 5,626,211 | +0.32(+1.42%) |
Dec 28, 2010 | 22.31 | 22.43 | 22.15 | 22.34 | 3,860,485 | +0.22(+1.00%) |
Dec 27, 2010 | 22.67 | 22.71 | 21.96 | 22.12 | 6,562,748 | -0.58(-2.55%) |
Dec 23, 2010 | 22.51 | 22.84 | 22.42 | 22.70 | 7,586,239 | +0.08(+0.37%) |
Dec 22, 2010 | 22.17 | 22.67 | 22.08 | 22.62 | 10,680,228 | +0.60(+2.71%) |
Dec 21, 2010 | 21.70 | 22.04 | 21.57 | 22.02 | 6,192,624 | +0.45(+2.08%) |
Dec 20, 2010 | 21.58 | 21.72 | 21.41 | 21.57 | 7,264,340 | +0.05(+0.25%) |
Dec 17, 2010 | 21.72 | 21.78 | 21.30 | 21.52 | 12,250,998 | -0.16(-0.72%) |
Dec 16, 2010 | 21.90 | 21.91 | 21.51 | 21.67 | 9,270,312 | -0.23(-1.04%) |
Dec 15, 2010 | 21.64 | 22.03 | 21.55 | 21.90 | 9,042,444 | +0.22(+0.99%) |
Dec 14, 2010 | 21.70 | 22.01 | 21.55 | 21.69 | 6,484,633 | -0.03(-0.14%) |
Dec 13, 2010 | 21.74 | 21.93 | 21.64 | 21.72 | 6,756,084 | +0.26(+1.23%) |
Dec 10, 2010 | 21.44 | 21.58 | 21.33 | 21.45 | 5,688,819 | +0.04(+0.20%) |
Dec 09, 2010 | 21.55 | 21.64 | 21.26 | 21.41 | 6,517,909 | +0.07(+0.31%) |
Dec 08, 2010 | 21.64 | 21.86 | 21.27 | 21.35 | 8,157,581 | -0.30(-1.38%) |
Dec 07, 2010 | 21.76 | 22.11 | 21.60 | 21.64 | 13,421,366 | +0.30(+1.40%) |
Dec 06, 2010 | 21.49 | 21.55 | 21.29 | 21.35 | 8,047,584 | -0.22(-1.03%) |
Dec 03, 2010 | 21.13 | 21.63 | 21.09 | 21.57 | 12,396,890 | +0.35(+1.63%) |
Dec 02, 2010 | 20.95 | 21.40 | 20.93 | 21.22 | 12,191,609 | +0.43(+2.07%) |
Dec 01, 2010 | 20.46 | 20.81 | 20.43 | 20.79 | 10,911,868 | +0.71(+3.51%) |
Nov 30, 2010 | 19.96 | 20.34 | 19.79 | 20.08 | 9,246,950 | -0.27(-1.35%) |
Nov 29, 2010 | 20.03 | 20.43 | 19.68 | 20.36 | 10,602,817 | +0.32(+1.58%) |
Nov 26, 2010 | 20.05 | 20.20 | 19.94 | 20.04 | 2,571,088 | -0.26(-1.29%) |
Nov 24, 2010 | 20.16 | 20.31 | 20.31 | 20.31 | 10,378,704 | +0.44(+2.20%) |
Nov 23, 2010 | 20.13 | 20.24 | 19.67 | 19.87 | 15,865,402 | -0.65(-3.15%) |
Nov 22, 2010 | 20.59 | 20.68 | 20.19 | 20.52 | 9,529,396 | -0.16(-0.75%) |
Nov 19, 2010 | 20.31 | 20.69 | 20.31 | 20.67 | 7,661,002 | +0.26(+1.29%) |
Nov 18, 2010 | 20.11 | 20.52 | 20.04 | 20.41 | 11,581,117 | +0.79(+4.02%) |
Nov 17, 2010 | 19.67 | 20.08 | 19.54 | 19.62 | 11,723,926 | -0.04(-0.21%) |
Nov 16, 2010 | 19.98 | 20.03 | 19.51 | 19.66 | 19,134,850 | -0.69(-3.41%) |
Nov 15, 2010 | 20.81 | 20.87 | 20.32 | 20.35 | 9,198,309 | -0.30(-1.48%) |
Nov 12, 2010 | 21.09 | 21.27 | 20.52 | 20.66 | 12,309,259 | -0.84(-3.89%) |
Nov 11, 2010 | 21.47 | 21.52 | 21.24 | 21.50 | 11,319,498 | -0.19(-0.88%) |
Nov 10, 2010 | 21.37 | 21.70 | 20.98 | 21.69 | 10,403,708 | +0.39(+1.85%) |
Nov 09, 2010 | 21.65 | 21.87 | 21.17 | 21.29 | 10,741,977 | +0.11(+0.54%) |
Nov 08, 2010 | 21.24 | 21.50 | 21.01 | 21.18 | 6,817,382 | -0.14(-0.67%) |
Nov 05, 2010 | 21.16 | 21.64 | 21.11 | 21.32 | 12,346,735 | +0.10(+0.45%) |
Nov 04, 2010 | 20.03 | 21.37 | 20.03 | 21.23 | 24,558,774 | +1.72(+8.82%) |
Nov 03, 2010 | 19.69 | 19.73 | 19.24 | 19.51 | 8,178,279 | -0.10(-0.52%) |
Nov 02, 2010 | 19.70 | 19.73 | 19.45 | 19.61 | 6,348,335 | +0.16(+0.80%) |