Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 25.62 | 25.70 | 23.83 | 23.83 | 11,625,503 | -2.46(-9.34%) |
Oct 28, 2011 | 25.61 | 26.39 | 25.52 | 26.29 | 9,826,570 | +0.57(+2.23%) |
Oct 27, 2011 | 24.30 | 25.97 | 23.83 | 25.72 | 13,805,378 | +2.71(+11.76%) |
Oct 26, 2011 | 23.13 | 23.18 | 22.39 | 23.01 | 9,685,814 | -0.09(-0.39%) |
Oct 25, 2011 | 23.75 | 24.04 | 23.03 | 23.10 | 8,201,415 | -1.04(-4.29%) |
Oct 24, 2011 | 22.88 | 24.26 | 22.78 | 24.13 | 9,501,586 | +1.46(+6.44%) |
Oct 21, 2011 | 22.04 | 22.78 | 21.99 | 22.67 | 6,704,417 | +0.99(+4.57%) |
Oct 20, 2011 | 21.30 | 21.76 | 20.88 | 21.68 | 7,497,613 | +0.48(+2.24%) |
Oct 19, 2011 | 21.41 | 21.74 | 21.11 | 21.21 | 5,432,655 | -0.32(-1.46%) |
Oct 18, 2011 | 21.23 | 21.68 | 20.66 | 21.52 | 9,413,134 | +0.26(+1.24%) |
Oct 17, 2011 | 21.23 | 21.51 | 21.06 | 21.26 | 7,776,213 | -0.17(-0.81%) |
Oct 14, 2011 | 21.32 | 21.57 | 21.23 | 21.43 | 9,053,644 | +0.56(+2.68%) |
Oct 13, 2011 | 21.43 | 21.48 | 20.50 | 20.87 | 13,136,496 | -0.84(-3.88%) |
Oct 12, 2011 | 21.99 | 22.23 | 21.47 | 21.72 | 11,823,840 | -0.10(-0.44%) |
Oct 11, 2011 | 21.13 | 21.93 | 20.93 | 21.81 | 6,090,682 | +0.40(+1.86%) |
Oct 10, 2011 | 20.66 | 21.50 | 20.59 | 21.41 | 5,996,319 | +1.25(+6.18%) |
Oct 07, 2011 | 20.77 | 20.98 | 19.56 | 20.17 | 12,583,412 | -1.40(-6.47%) |
Oct 06, 2011 | 20.69 | 21.58 | 20.69 | 21.56 | 7,788,564 | +0.91(+4.42%) |
Oct 05, 2011 | 20.01 | 20.68 | 19.74 | 20.65 | 7,636,688 | +0.71(+3.58%) |
Oct 04, 2011 | 18.56 | 19.95 | 18.43 | 19.94 | 8,433,565 | +1.04(+5.48%) |
Oct 03, 2011 | 19.58 | 19.96 | 18.89 | 18.90 | 8,083,641 | -1.19(-5.92%) |
Sep 30, 2011 | 20.46 | 20.68 | 19.96 | 20.09 | 6,527,111 | -0.82(-3.91%) |
Sep 29, 2011 | 20.89 | 21.14 | 20.16 | 20.91 | 7,420,756 | +0.57(+2.78%) |
Sep 28, 2011 | 21.63 | 21.67 | 20.30 | 20.34 | 7,283,041 | -1.23(-5.72%) |
Sep 27, 2011 | 21.48 | 22.22 | 21.31 | 21.58 | 7,410,786 | +0.75(+3.61%) |
Sep 26, 2011 | 20.60 | 20.91 | 20.17 | 20.82 | 8,527,103 | +0.46(+2.24%) |
Sep 23, 2011 | 19.93 | 20.71 | 19.82 | 20.37 | 6,755,220 | +0.25(+1.25%) |
Sep 22, 2011 | 19.99 | 20.31 | 19.76 | 20.12 | 9,825,383 | -0.62(-2.98%) |
Sep 21, 2011 | 22.56 | 22.57 | 20.69 | 20.73 | 12,984,048 | -1.80(-7.99%) |
Sep 20, 2011 | 22.73 | 23.46 | 22.52 | 22.53 | 6,702,897 | +0.06(+0.26%) |
Sep 19, 2011 | 22.76 | 22.76 | 21.81 | 22.48 | 9,264,900 | -0.90(-3.85%) |
Sep 16, 2011 | 23.91 | 24.05 | 22.97 | 23.38 | 7,781,457 | -0.44(-1.84%) |
Sep 15, 2011 | 23.86 | 23.93 | 23.20 | 23.81 | 7,571,056 | +0.30(+1.26%) |
Sep 14, 2011 | 22.58 | 23.94 | 22.26 | 23.52 | 10,700,415 | +1.16(+5.18%) |
Sep 13, 2011 | 21.55 | 22.50 | 21.47 | 22.36 | 8,546,761 | +0.88(+4.10%) |
Sep 12, 2011 | 21.01 | 21.56 | 20.62 | 21.48 | 8,228,943 | +0.03(+0.15%) |
Sep 09, 2011 | 21.63 | 22.20 | 21.24 | 21.45 | 6,963,483 | -0.50(-2.28%) |
Sep 08, 2011 | 22.76 | 22.83 | 21.79 | 21.95 | 9,642,333 | -1.00(-4.34%) |
Sep 07, 2011 | 22.13 | 23.08 | 22.13 | 22.94 | 9,881,112 | +1.14(+5.22%) |
Sep 06, 2011 | 21.08 | 21.88 | 20.67 | 21.81 | 11,764,345 | -0.31(-1.40%) |
Sep 02, 2011 | 22.44 | 22.55 | 21.85 | 22.12 | 8,819,618 | -0.93(-4.02%) |
Sep 01, 2011 | 23.66 | 24.01 | 22.93 | 23.04 | 7,556,150 | -0.66(-2.79%) |
Aug 31, 2011 | 23.63 | 24.47 | 23.43 | 23.70 | 8,399,016 | +0.16(+0.68%) |
Aug 30, 2011 | 23.45 | 23.84 | 23.06 | 23.54 | 6,062,488 | -0.06(-0.27%) |
Aug 29, 2011 | 22.78 | 23.70 | 22.67 | 23.61 | 12,021,997 | +1.19(+5.31%) |
Aug 26, 2011 | 20.98 | 22.47 | 20.64 | 22.42 | 11,432,852 | +1.18(+5.57%) |
Aug 25, 2011 | 21.49 | 21.78 | 20.93 | 21.23 | 10,554,879 | -0.03(-0.15%) |
Aug 24, 2011 | 20.48 | 21.30 | 20.29 | 21.27 | 8,827,058 | +0.78(+3.83%) |
Aug 23, 2011 | 19.76 | 20.73 | 19.43 | 20.48 | 13,271,267 | +0.87(+4.46%) |
Aug 22, 2011 | 20.57 | 20.70 | 19.56 | 19.61 | 10,583,257 | -0.37(-1.87%) |
Aug 19, 2011 | 20.41 | 21.06 | 19.95 | 19.98 | 9,431,409 | -0.74(-3.57%) |
Aug 18, 2011 | 22.24 | 22.25 | 20.57 | 20.72 | 11,443,982 | -2.30(-9.97%) |
Aug 17, 2011 | 23.70 | 23.95 | 22.62 | 23.02 | 7,319,310 | -0.53(-2.27%) |
Aug 16, 2011 | 23.77 | 24.51 | 23.16 | 23.55 | 11,991,153 | -0.56(-2.32%) |
Aug 15, 2011 | 23.61 | 24.15 | 23.42 | 24.11 | 10,100,231 | +0.83(+3.56%) |
Aug 12, 2011 | 22.47 | 23.75 | 22.12 | 23.28 | 14,669,264 | +1.09(+4.93%) |
Aug 11, 2011 | 20.65 | 22.49 | 20.48 | 22.19 | 12,552,680 | +1.71(+8.35%) |
Aug 10, 2011 | 21.42 | 21.70 | 20.43 | 20.48 | 15,805,788 | -1.52(-6.90%) |
Aug 09, 2011 | 22.79 | 22.01 | 20.64 | 21.99 | 12,709,429 | +1.06(+5.07%) |
Aug 08, 2011 | 22.79 | 23.10 | 20.80 | 20.93 | 14,739,454 | -2.59(-11.01%) |
Aug 05, 2011 | 24.17 | 24.42 | 22.74 | 23.52 | 14,001,297 | -0.21(-0.87%) |
Aug 04, 2011 | 24.96 | 24.96 | 23.69 | 23.73 | 9,588,301 | -1.47(-5.84%) |
Aug 03, 2011 | 25.12 | 25.28 | 24.37 | 25.20 | 7,329,276 | +0.17(+0.67%) |
Aug 02, 2011 | 25.94 | 26.45 | 25.02 | 25.03 | 8,834,717 | -1.19(-4.54%) |
Aug 01, 2011 | 27.40 | 27.50 | 26.02 | 26.22 | 8,813,108 | -0.88(-3.25%) |
Jul 29, 2011 | 26.71 | 27.57 | 26.54 | 27.10 | 5,968,138 | -0.01(-0.05%) |
Jul 28, 2011 | 27.24 | 27.50 | 26.92 | 27.12 | 11,654,409 | -0.18(-0.66%) |
Jul 27, 2011 | 28.57 | 28.57 | 27.19 | 27.30 | 10,178,734 | -1.53(-5.31%) |
Jul 26, 2011 | 29.46 | 29.61 | 28.69 | 28.83 | 7,977,464 | -1.00(-3.36%) |
Jul 25, 2011 | 29.69 | 30.04 | 29.64 | 29.83 | 2,866,927 | -0.32(-1.04%) |
Jul 22, 2011 | 30.15 | 30.24 | 30.09 | 30.14 | 3,220,270 | -0.02(-0.06%) |
Jul 21, 2011 | 30.31 | 30.41 | 29.89 | 30.16 | 6,606,841 | +0.00(+0.00%) |
Jul 20, 2011 | 30.18 | 30.24 | 29.72 | 30.16 | 5,950,140 | -0.01(-0.04%) |
Jul 19, 2011 | 29.42 | 30.27 | 29.39 | 30.18 | 5,549,076 | +0.95(+3.26%) |
Jul 18, 2011 | 30.03 | 30.06 | 28.81 | 29.23 | 10,291,163 | -1.04(-3.44%) |
Jul 15, 2011 | 30.61 | 30.61 | 29.94 | 30.27 | 5,880,247 | -0.16(-0.53%) |
Jul 14, 2011 | 31.03 | 31.03 | 30.24 | 30.43 | 5,815,216 | -0.52(-1.68%) |
Jul 13, 2011 | 31.02 | 31.30 | 30.34 | 30.95 | 8,102,496 | +0.04(+0.15%) |
Jul 12, 2011 | 31.24 | 31.28 | 30.60 | 30.90 | 6,527,677 | -0.66(-2.08%) |
Jul 11, 2011 | 31.79 | 32.08 | 31.46 | 31.56 | 4,639,359 | -0.73(-2.27%) |
Jul 08, 2011 | 32.82 | 33.28 | 31.35 | 32.29 | 12,351,920 | -1.38(-4.10%) |
Jul 07, 2011 | 33.71 | 33.83 | 33.15 | 33.67 | 3,766,360 | +0.36(+1.08%) |
Jul 06, 2011 | 33.11 | 33.35 | 32.95 | 33.31 | 3,917,837 | +0.10(+0.31%) |
Jul 05, 2011 | 33.38 | 33.43 | 32.97 | 33.21 | 2,902,465 | -0.22(-0.65%) |
Jul 01, 2011 | 32.93 | 33.51 | 32.74 | 33.43 | 4,367,058 | +0.57(+1.74%) |
Jun 30, 2011 | 32.49 | 33.42 | 32.47 | 32.86 | 5,437,706 | +0.33(+1.03%) |
Jun 29, 2011 | 32.65 | 32.88 | 32.38 | 32.52 | 5,429,083 | +0.07(+0.22%) |
Jun 28, 2011 | 31.52 | 32.60 | 31.34 | 32.45 | 5,150,849 | +1.05(+3.34%) |
Jun 27, 2011 | 31.08 | 31.60 | 30.76 | 31.40 | 4,764,183 | +0.23(+0.74%) |
Jun 24, 2011 | 31.71 | 31.71 | 31.08 | 31.17 | 4,116,425 | -0.57(-1.80%) |
Jun 23, 2011 | 30.97 | 31.81 | 30.50 | 31.75 | 5,407,520 | +0.28(+0.88%) |
Jun 22, 2011 | 31.87 | 32.04 | 31.46 | 31.47 | 3,563,126 | -0.56(-1.75%) |
Jun 21, 2011 | 31.31 | 32.35 | 31.29 | 32.03 | 5,493,934 | +0.93(+2.98%) |
Jun 20, 2011 | 30.90 | 31.20 | 30.89 | 31.10 | 5,928,489 | +0.61(+2.00%) |
Jun 17, 2011 | 30.65 | 30.90 | 30.41 | 30.49 | 6,664,248 | +0.24(+0.79%) |
Jun 16, 2011 | 30.38 | 30.70 | 29.82 | 30.25 | 4,723,231 | -0.20(-0.65%) |
Jun 15, 2011 | 31.15 | 31.15 | 30.37 | 30.45 | 5,448,000 | -1.03(-3.27%) |
Jun 14, 2011 | 31.08 | 32.07 | 30.99 | 31.48 | 7,466,936 | +0.93(+3.03%) |
Jun 13, 2011 | 31.03 | 31.12 | 30.28 | 30.56 | 6,261,445 | -0.42(-1.37%) |
Jun 10, 2011 | 31.15 | 31.46 | 30.94 | 30.98 | 6,096,592 | -0.33(-1.07%) |
Jun 09, 2011 | 30.76 | 31.58 | 30.67 | 31.31 | 5,103,792 | +0.62(+2.03%) |
Jun 08, 2011 | 30.55 | 30.90 | 30.43 | 30.69 | 7,330,531 | +0.03(+0.08%) |
Jun 07, 2011 | 30.54 | 30.89 | 30.31 | 30.67 | 6,429,205 | +0.41(+1.36%) |
Jun 06, 2011 | 30.38 | 30.54 | 30.21 | 30.25 | 3,206,703 | -0.24(-0.78%) |
Jun 03, 2011 | 30.47 | 30.83 | 30.11 | 30.49 | 4,497,266 | -0.81(-2.59%) |
May 24, 2011 | 31.66 | 31.66 | 31.11 | 31.30 | 5,346,390 | -0.26(-0.83%) |
May 23, 2011 | 32.02 | 32.02 | 31.18 | 31.57 | 6,636,808 | -1.03(-3.16%) |
May 20, 2011 | 32.88 | 32.92 | 32.42 | 32.59 | 5,212,327 | -0.30(-0.90%) |
May 19, 2011 | 33.39 | 33.42 | 32.82 | 32.89 | 8,034,657 | -0.37(-1.10%) |
May 18, 2011 | 32.87 | 33.33 | 32.79 | 33.26 | 6,179,895 | +0.36(+1.09%) |
May 17, 2011 | 33.24 | 33.37 | 32.67 | 32.90 | 7,034,998 | -0.74(-2.20%) |
May 16, 2011 | 33.55 | 34.07 | 33.47 | 33.64 | 8,069,091 | -0.17(-0.49%) |
May 13, 2011 | 34.76 | 35.57 | 33.25 | 33.80 | 15,715,256 | +1.45(+4.47%) |
May 12, 2011 | 32.04 | 32.52 | 31.75 | 32.36 | 5,628,571 | +0.19(+0.60%) |
May 11, 2011 | 32.47 | 32.56 | 31.93 | 32.16 | 4,726,571 | -0.41(-1.26%) |
May 10, 2011 | 32.21 | 32.62 | 31.87 | 32.57 | 6,485,317 | +0.51(+1.58%) |
May 09, 2011 | 32.05 | 32.16 | 31.80 | 32.07 | 3,150,346 | +0.10(+0.30%) |
May 06, 2011 | 32.14 | 32.48 | 31.66 | 31.97 | 4,044,859 | +0.36(+1.14%) |
May 05, 2011 | 31.74 | 32.11 | 31.51 | 31.61 | 5,387,731 | -0.21(-0.67%) |
May 04, 2011 | 32.50 | 32.60 | 31.59 | 31.82 | 5,806,669 | -0.71(-2.17%) |
May 03, 2011 | 32.45 | 32.58 | 32.21 | 32.53 | 3,511,077 | +0.10(+0.32%) |
May 02, 2011 | 32.47 | 32.48 | 32.39 | 32.43 | 4,070,350 | +0.34(+1.06%) |
Apr 29, 2011 | 32.34 | 32.58 | 32.03 | 32.09 | 3,685,843 | -0.26(-0.81%) |
Apr 28, 2011 | 32.04 | 32.49 | 31.92 | 32.35 | 3,506,734 | +0.19(+0.58%) |
Apr 27, 2011 | 31.80 | 32.21 | 31.64 | 32.16 | 4,235,746 | +0.41(+1.28%) |
Apr 26, 2011 | 31.13 | 32.30 | 31.13 | 31.76 | 7,513,713 | +0.78(+2.53%) |
Apr 25, 2011 | 31.48 | 31.50 | 30.84 | 30.97 | 5,197,967 | -0.75(-2.35%) |
Apr 21, 2011 | 31.46 | 31.76 | 31.36 | 31.72 | 4,770,215 | +0.45(+1.44%) |
Apr 20, 2011 | 30.52 | 31.39 | 30.48 | 31.27 | 5,649,405 | +1.22(+4.07%) |
Apr 19, 2011 | 30.03 | 30.09 | 29.77 | 30.05 | 6,816,856 | +0.10(+0.34%) |
Apr 18, 2011 | 30.12 | 30.12 | 29.14 | 29.95 | 7,123,755 | -0.59(-1.94%) |
Apr 15, 2011 | 29.96 | 30.85 | 29.78 | 30.54 | 7,625,245 | +0.56(+1.87%) |
Apr 14, 2011 | 29.75 | 30.04 | 29.32 | 29.98 | 7,232,924 | +0.03(+0.09%) |
Apr 13, 2011 | 29.06 | 30.04 | 29.06 | 29.95 | 7,931,101 | +1.06(+3.67%) |
Apr 12, 2011 | 28.76 | 29.19 | 28.47 | 28.89 | 4,311,240 | -0.03(-0.11%) |
Apr 11, 2011 | 28.80 | 29.16 | 28.70 | 28.92 | 2,456,305 | +0.06(+0.22%) |
Apr 08, 2011 | 29.05 | 29.36 | 28.78 | 28.86 | 3,113,367 | +0.01(+0.04%) |
Apr 07, 2011 | 29.08 | 29.21 | 28.45 | 28.85 | 3,271,461 | -0.27(-0.93%) |
Apr 06, 2011 | 29.26 | 29.38 | 28.75 | 29.12 | 3,658,396 | -0.03(-0.11%) |
Apr 05, 2011 | 28.77 | 29.25 | 28.68 | 29.15 | 4,879,776 | +0.33(+1.14%) |
Apr 04, 2011 | 28.97 | 29.19 | 28.52 | 28.82 | 3,319,974 | -0.20(-0.69%) |
Apr 01, 2011 | 28.85 | 29.24 | 28.79 | 29.02 | 3,442,891 | +0.23(+0.80%) |
Mar 31, 2011 | 28.88 | 28.94 | 28.58 | 28.79 | 3,414,252 | -0.20(-0.69%) |
Mar 30, 2011 | 28.99 | 28.99 | 28.99 | 28.99 | 3,911,240 | +0.34(+1.19%) |
Mar 29, 2011 | 28.25 | 28.69 | 27.97 | 28.65 | 3,571,157 | +0.39(+1.37%) |
Mar 28, 2011 | 28.44 | 28.72 | 28.20 | 28.26 | 4,641,759 | -0.05(-0.18%) |
Mar 25, 2011 | 28.29 | 28.61 | 28.11 | 28.31 | 3,245,564 | +0.08(+0.30%) |
Mar 24, 2011 | 28.29 | 28.36 | 27.93 | 28.23 | 4,282,443 | +0.15(+0.55%) |
Mar 23, 2011 | 27.64 | 28.19 | 27.48 | 28.07 | 5,851,322 | +0.31(+1.11%) |
Mar 22, 2011 | 28.23 | 28.25 | 27.48 | 27.77 | 3,763,955 | -0.49(-1.73%) |
Mar 21, 2011 | 28.16 | 28.35 | 28.13 | 28.25 | 4,876,138 | +0.65(+2.35%) |
Mar 18, 2011 | 27.73 | 28.08 | 27.44 | 27.61 | 6,043,973 | +0.31(+1.15%) |
Mar 17, 2011 | 27.73 | 27.95 | 26.94 | 27.29 | 6,770,669 | +0.09(+0.32%) |
Mar 16, 2011 | 28.02 | 28.13 | 26.91 | 27.20 | 7,875,236 | -0.97(-3.43%) |
Mar 15, 2011 | 27.73 | 28.40 | 27.70 | 28.17 | 10,750,720 | -0.66(-2.27%) |
Mar 14, 2011 | 28.99 | 29.19 | 28.36 | 28.83 | 8,811,152 | -0.32(-1.10%) |
Mar 11, 2011 | 28.97 | 29.25 | 28.22 | 29.15 | 6,927,277 | +0.30(+1.02%) |
Mar 10, 2011 | 29.16 | 29.39 | 28.75 | 28.85 | 7,553,454 | -0.75(-2.54%) |
Mar 09, 2011 | 29.35 | 29.60 | 28.67 | 29.60 | 5,419,981 | +0.05(+0.17%) |
Mar 08, 2011 | 29.58 | 29.71 | 29.37 | 29.55 | 6,060,598 | +0.06(+0.22%) |
Mar 07, 2011 | 29.74 | 30.09 | 29.17 | 29.49 | 11,523,623 | -0.57(-1.88%) |
Mar 04, 2011 | 27.87 | 30.09 | 27.87 | 30.05 | 20,816,890 | +2.53(+9.18%) |
Mar 03, 2011 | 27.08 | 27.73 | 27.08 | 27.53 | 6,778,855 | +0.87(+3.28%) |
Mar 02, 2011 | 26.08 | 26.72 | 25.95 | 26.65 | 5,253,370 | +0.50(+1.92%) |
Mar 01, 2011 | 26.99 | 27.32 | 26.13 | 26.15 | 6,364,074 | -0.90(-3.33%) |
Feb 28, 2011 | 27.28 | 27.42 | 26.59 | 27.05 | 4,775,809 | -0.18(-0.66%) |
Feb 25, 2011 | 26.49 | 27.26 | 26.44 | 27.23 | 6,684,807 | +0.78(+2.94%) |
Feb 24, 2011 | 25.93 | 26.71 | 25.83 | 26.45 | 6,930,945 | +0.45(+1.73%) |
Feb 23, 2011 | 27.36 | 27.48 | 25.68 | 26.00 | 11,003,945 | -1.31(-4.80%) |
Feb 22, 2011 | 27.82 | 28.13 | 27.25 | 27.32 | 6,445,452 | -0.92(-3.26%) |
Feb 18, 2011 | 28.19 | 28.47 | 28.06 | 28.24 | 6,828,934 | +0.00(+0.00%) |
Feb 17, 2011 | 27.89 | 28.29 | 27.66 | 28.24 | 4,078,196 | +0.22(+0.80%) |
Feb 16, 2011 | 27.58 | 28.03 | 27.45 | 28.01 | 6,470,471 | +0.59(+2.16%) |
Feb 15, 2011 | 28.79 | 28.93 | 27.41 | 27.42 | 11,397,202 | -1.38(-4.78%) |
Feb 14, 2011 | 28.93 | 29.20 | 28.75 | 28.79 | 5,413,466 | -0.15(-0.51%) |
Feb 11, 2011 | 28.14 | 29.03 | 28.06 | 28.94 | 6,900,181 | +0.66(+2.32%) |
Feb 10, 2011 | 27.79 | 28.29 | 27.37 | 28.29 | 5,095,371 | +0.37(+1.31%) |
Feb 09, 2011 | 28.40 | 28.40 | 27.75 | 27.92 | 5,878,777 | -0.48(-1.68%) |
Feb 08, 2011 | 28.70 | 28.74 | 28.18 | 28.40 | 5,809,005 | -0.17(-0.61%) |
Feb 07, 2011 | 27.93 | 28.71 | 27.88 | 28.57 | 7,108,446 | +0.93(+3.37%) |
Feb 04, 2011 | 26.43 | 27.73 | 26.32 | 27.64 | 8,085,041 | +1.29(+4.88%) |
Feb 03, 2011 | 26.31 | 26.47 | 25.86 | 26.35 | 5,479,587 | -0.15(-0.58%) |
Feb 02, 2011 | 26.84 | 26.94 | 26.24 | 26.51 | 6,176,497 | -0.53(-1.95%) |
Feb 01, 2011 | 27.05 | 27.45 | 26.96 | 27.03 | 5,270,465 | +0.14(+0.53%) |
Jan 31, 2011 | 26.49 | 26.89 | 26.29 | 26.89 | 5,741,269 | +0.55(+2.07%) |
Jan 28, 2011 | 27.32 | 27.34 | 26.28 | 26.35 | 5,646,101 | -0.95(-3.46%) |
Jan 27, 2011 | 27.50 | 27.70 | 27.24 | 27.29 | 4,961,427 | -0.08(-0.28%) |
Jan 26, 2011 | 27.53 | 27.62 | 27.03 | 27.37 | 6,109,038 | -0.08(-0.28%) |
Jan 25, 2011 | 27.50 | 27.98 | 27.18 | 27.44 | 4,872,971 | -0.05(-0.19%) |
Jan 24, 2011 | 27.12 | 27.51 | 27.05 | 27.50 | 3,215,879 | +0.42(+1.57%) |
Jan 21, 2011 | 27.32 | 27.81 | 27.02 | 27.07 | 4,673,529 | -0.12(-0.43%) |
Jan 20, 2011 | 26.97 | 27.37 | 26.65 | 27.19 | 7,582,694 | -0.09(-0.33%) |
Jan 19, 2011 | 28.43 | 28.47 | 27.17 | 27.28 | 7,056,116 | -1.23(-4.33%) |
Jan 18, 2011 | 27.88 | 28.58 | 27.85 | 28.51 | 4,637,729 | +0.70(+2.52%) |
Jan 14, 2011 | 27.51 | 27.88 | 27.49 | 27.81 | 3,446,361 | +0.19(+0.67%) |
Jan 13, 2011 | 27.57 | 27.79 | 27.56 | 27.62 | 2,607,783 | -0.10(-0.37%) |
Jan 12, 2011 | 27.77 | 27.91 | 27.62 | 27.73 | 3,831,350 | +0.12(+0.44%) |
Jan 11, 2011 | 27.34 | 27.84 | 27.25 | 27.61 | 5,157,149 | +0.46(+1.71%) |
Jan 10, 2011 | 26.62 | 27.46 | 26.55 | 27.14 | 4,893,311 | +0.39(+1.44%) |
Jan 07, 2011 | 26.69 | 26.87 | 26.38 | 26.76 | 4,240,227 | +0.09(+0.34%) |
Jan 06, 2011 | 26.60 | 26.90 | 26.49 | 26.67 | 5,228,481 | +0.05(+0.19%) |
Jan 05, 2011 | 26.53 | 26.83 | 26.36 | 26.62 | 5,028,091 | -0.06(-0.22%) |
Jan 04, 2011 | 26.99 | 27.07 | 26.47 | 26.67 | 5,582,443 | -0.25(-0.93%) |
Jan 03, 2011 | 26.72 | 27.09 | 26.62 | 26.92 | 5,556,690 | +0.29(+1.09%) |
Dec 31, 2010 | 26.63 | 26.81 | 26.51 | 26.63 | 2,281,621 | -0.10(-0.38%) |
Dec 30, 2010 | 26.77 | 26.90 | 26.65 | 26.74 | 2,466,918 | -0.06(-0.24%) |
Dec 29, 2010 | 26.71 | 27.01 | 26.69 | 26.80 | 2,978,532 | +0.12(+0.43%) |
Dec 28, 2010 | 26.96 | 27.05 | 26.61 | 26.69 | 4,697,533 | -0.26(-0.98%) |
Dec 27, 2010 | 26.29 | 27.04 | 26.29 | 26.95 | 5,794,554 | +0.55(+2.07%) |
Dec 23, 2010 | 26.30 | 26.56 | 26.30 | 26.40 | 2,548,519 | +0.01(+0.02%) |
Dec 22, 2010 | 26.14 | 26.40 | 25.97 | 26.40 | 4,283,199 | +0.15(+0.56%) |
Dec 21, 2010 | 26.13 | 26.40 | 26.05 | 26.25 | 5,623,576 | +0.13(+0.49%) |
Dec 20, 2010 | 25.78 | 26.15 | 25.37 | 26.12 | 6,258,756 | +0.06(+0.22%) |
Dec 17, 2010 | 25.56 | 26.35 | 25.45 | 26.06 | 10,412,886 | +0.51(+2.01%) |
Dec 16, 2010 | 24.82 | 25.57 | 24.74 | 25.55 | 6,700,185 | +0.81(+3.27%) |
Dec 15, 2010 | 25.08 | 25.19 | 24.73 | 24.74 | 5,120,075 | -0.27(-1.08%) |
Dec 14, 2010 | 24.94 | 25.22 | 24.93 | 25.01 | 4,982,447 | +0.13(+0.52%) |
Dec 13, 2010 | 24.78 | 25.13 | 24.64 | 24.88 | 7,306,300 | +0.10(+0.42%) |
Dec 10, 2010 | 24.43 | 25.01 | 24.43 | 24.78 | 8,626,690 | +0.32(+1.29%) |
Dec 09, 2010 | 24.33 | 24.47 | 24.28 | 24.46 | 5,307,683 | +0.25(+1.04%) |
Dec 08, 2010 | 24.17 | 24.28 | 23.88 | 24.21 | 5,226,250 | +0.05(+0.21%) |
Dec 07, 2010 | 24.17 | 24.35 | 24.11 | 24.16 | 6,402,903 | +0.29(+1.21%) |
Dec 06, 2010 | 23.98 | 24.04 | 23.82 | 23.87 | 2,569,240 | -0.22(-0.93%) |
Dec 03, 2010 | 23.47 | 24.17 | 23.45 | 24.10 | 5,079,772 | +0.49(+2.07%) |
Dec 02, 2010 | 23.13 | 23.68 | 23.07 | 23.61 | 4,714,650 | +0.39(+1.66%) |
Dec 01, 2010 | 22.92 | 23.24 | 22.89 | 23.22 | 6,420,832 | +0.71(+3.14%) |
Nov 30, 2010 | 22.65 | 22.76 | 22.49 | 22.51 | 6,772,307 | -0.41(-1.77%) |
Nov 29, 2010 | 23.11 | 23.15 | 22.70 | 22.92 | 5,355,103 | -0.45(-1.93%) |
Nov 26, 2010 | 23.12 | 23.43 | 23.00 | 23.37 | 1,217,833 | +0.01(+0.03%) |
Nov 24, 2010 | 22.90 | 23.36 | 23.36 | 23.36 | 3,367,370 | +0.59(+2.57%) |
Nov 23, 2010 | 23.05 | 23.05 | 22.58 | 22.78 | 3,560,823 | -0.55(-2.34%) |
Nov 22, 2010 | 23.24 | 23.51 | 23.02 | 23.32 | 3,555,752 | -0.12(-0.49%) |
Nov 19, 2010 | 23.25 | 23.45 | 23.00 | 23.44 | 3,321,501 | +0.15(+0.63%) |
Nov 18, 2010 | 22.91 | 23.40 | 22.84 | 23.29 | 4,600,855 | +0.66(+2.90%) |
Nov 17, 2010 | 22.50 | 22.73 | 22.40 | 22.64 | 4,324,268 | +0.11(+0.49%) |
Nov 16, 2010 | 23.02 | 23.05 | 22.37 | 22.53 | 7,681,169 | -0.75(-3.20%) |
Nov 15, 2010 | 23.49 | 23.54 | 23.00 | 23.27 | 7,512,582 | -0.10(-0.44%) |
Nov 12, 2010 | 23.08 | 24.14 | 22.83 | 23.38 | 11,005,460 | +0.41(+1.76%) |
Nov 11, 2010 | 22.37 | 23.02 | 22.17 | 22.97 | 5,891,432 | +0.30(+1.33%) |
Nov 10, 2010 | 22.80 | 22.93 | 22.43 | 22.67 | 5,164,002 | -0.14(-0.62%) |
Nov 09, 2010 | 23.26 | 23.26 | 22.66 | 22.81 | 4,963,701 | -0.38(-1.64%) |
Nov 08, 2010 | 23.24 | 23.39 | 23.04 | 23.19 | 2,899,185 | -0.20(-0.85%) |
Nov 05, 2010 | 23.12 | 23.40 | 23.05 | 23.39 | 3,630,808 | +0.25(+1.08%) |
Nov 04, 2010 | 22.82 | 23.17 | 22.76 | 23.14 | 4,291,006 | +0.57(+2.51%) |
Nov 03, 2010 | 22.62 | 22.68 | 22.22 | 22.57 | 3,730,542 | +0.03(+0.14%) |
Nov 02, 2010 | 22.49 | 22.62 | 22.36 | 22.54 | 3,260,053 | +0.20(+0.89%) |