Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 29.38 | 29.39 | 29.03 | 29.32 | 18,188,204 | +0.36(+1.25%) |
Jan 30, 2012 | 28.81 | 29.11 | 28.72 | 28.96 | 35,260,916 | +0.04(+0.13%) |
Jan 27, 2012 | 29.13 | 29.14 | 28.78 | 28.92 | 9,167,910 | -0.18(-0.61%) |
Jan 26, 2012 | 29.44 | 29.52 | 29.02 | 29.10 | 11,779,395 | -0.33(-1.13%) |
Jan 25, 2012 | 29.18 | 29.49 | 28.93 | 29.43 | 7,988,146 | +0.21(+0.71%) |
Jan 24, 2012 | 29.00 | 29.24 | 28.99 | 29.22 | 7,954,397 | +0.15(+0.53%) |
Jan 23, 2012 | 29.40 | 29.41 | 28.91 | 29.07 | 13,051,389 | -0.30(-1.03%) |
Jan 20, 2012 | 29.67 | 29.75 | 29.30 | 29.37 | 11,811,083 | -0.27(-0.90%) |
Jan 19, 2012 | 29.72 | 29.80 | 29.56 | 29.64 | 9,732,825 | -0.01(-0.02%) |
Jan 18, 2012 | 29.55 | 29.78 | 29.55 | 29.64 | 7,012,656 | +0.11(+0.37%) |
Jan 17, 2012 | 29.63 | 29.81 | 29.51 | 29.53 | 7,996,632 | +0.07(+0.23%) |
Jan 13, 2012 | 29.48 | 29.55 | 29.25 | 29.47 | 5,991,292 | -0.18(-0.60%) |
Jan 12, 2012 | 29.50 | 29.70 | 29.50 | 29.64 | 5,822,998 | +0.15(+0.50%) |
Jan 11, 2012 | 29.58 | 29.64 | 29.38 | 29.50 | 6,894,175 | -0.26(-0.87%) |
Jan 10, 2012 | 29.59 | 29.92 | 29.56 | 29.75 | 9,269,676 | +0.38(+1.31%) |
Jan 09, 2012 | 29.47 | 29.47 | 29.21 | 29.37 | 16,745,227 | -0.05(-0.18%) |
Jan 06, 2012 | 29.49 | 29.66 | 29.37 | 29.42 | 8,579,514 | -0.31(-1.04%) |
Jan 05, 2012 | 29.09 | 29.78 | 28.96 | 29.73 | 19,913,278 | -0.30(-1.01%) |
Jan 04, 2012 | 30.88 | 30.88 | 30.00 | 30.03 | 13,881,010 | -0.63(-2.05%) |
Dec 30, 2011 | 30.62 | 30.90 | 30.62 | 30.66 | 5,952,670 | +0.04(+0.14%) |
Dec 29, 2011 | 30.57 | 30.73 | 30.56 | 30.62 | 5,663,114 | +0.15(+0.48%) |
Dec 28, 2011 | 30.82 | 30.88 | 30.41 | 30.47 | 4,364,943 | -0.33(-1.08%) |
Dec 27, 2011 | 30.59 | 30.90 | 30.58 | 30.80 | 4,186,195 | +0.08(+0.26%) |
Dec 23, 2011 | 30.70 | 30.77 | 30.45 | 30.72 | 8,858,331 | +0.05(+0.17%) |
Dec 21, 2011 | 30.38 | 30.67 | 30.32 | 30.67 | 8,114,209 | +0.33(+1.09%) |
Dec 20, 2011 | 30.36 | 30.38 | 30.06 | 30.34 | 10,751,948 | +0.28(+0.93%) |
Dec 19, 2011 | 30.09 | 30.57 | 29.96 | 30.06 | 9,460,174 | +0.15(+0.52%) |
Dec 16, 2011 | 30.57 | 30.57 | 29.83 | 29.90 | 17,025,586 | -0.51(-1.67%) |
Dec 15, 2011 | 29.83 | 30.52 | 29.76 | 30.41 | 17,693,434 | +0.87(+2.95%) |
Dec 14, 2011 | 29.22 | 29.86 | 29.15 | 29.54 | 17,574,608 | +0.29(+0.98%) |
Dec 13, 2011 | 28.81 | 29.69 | 28.81 | 29.25 | 15,923,759 | +0.49(+1.69%) |
Dec 12, 2011 | 28.98 | 29.07 | 28.57 | 28.77 | 6,440,776 | -0.21(-0.71%) |
Dec 09, 2011 | 29.02 | 29.14 | 28.84 | 28.97 | 8,552,599 | +0.28(+0.98%) |
Dec 08, 2011 | 29.07 | 29.13 | 28.62 | 28.69 | 12,099,183 | -0.40(-1.37%) |
Dec 07, 2011 | 28.97 | 29.61 | 28.86 | 29.09 | 22,521,490 | +0.42(+1.47%) |
Dec 06, 2011 | 27.95 | 28.86 | 27.86 | 28.67 | 22,436,138 | +1.07(+3.88%) |
Dec 05, 2011 | 27.80 | 27.86 | 27.52 | 27.60 | 8,189,986 | +0.03(+0.11%) |
Dec 02, 2011 | 27.89 | 27.95 | 27.56 | 27.57 | 7,451,453 | -0.20(-0.72%) |
Dec 01, 2011 | 27.82 | 27.98 | 27.71 | 27.77 | 8,471,813 | -0.15(-0.55%) |
Nov 30, 2011 | 27.19 | 27.93 | 27.19 | 27.92 | 11,638,737 | +1.26(+4.73%) |
Nov 29, 2011 | 26.95 | 26.97 | 26.56 | 26.66 | 8,073,148 | -0.10(-0.36%) |
Nov 28, 2011 | 26.84 | 26.96 | 26.63 | 26.76 | 9,153,854 | +0.51(+1.94%) |
Nov 25, 2011 | 26.23 | 26.33 | 26.16 | 26.25 | 3,204,557 | -0.05(-0.20%) |
Nov 23, 2011 | 26.47 | 26.53 | 26.28 | 26.30 | 5,240,272 | -0.36(-1.36%) |
Nov 22, 2011 | 26.82 | 26.86 | 26.56 | 26.66 | 6,819,076 | -0.15(-0.55%) |
Nov 21, 2011 | 26.98 | 27.11 | 26.77 | 26.81 | 7,980,022 | -0.41(-1.49%) |
Nov 18, 2011 | 27.30 | 27.33 | 27.04 | 27.22 | 6,914,972 | +0.06(+0.22%) |
Nov 17, 2011 | 27.22 | 27.37 | 26.94 | 27.16 | 7,709,209 | -0.01(-0.05%) |
Nov 16, 2011 | 27.65 | 27.65 | 27.15 | 27.17 | 8,340,191 | -0.61(-2.18%) |
Nov 15, 2011 | 27.75 | 27.89 | 27.56 | 27.78 | 5,995,443 | +0.00(+0.00%) |
Nov 14, 2011 | 27.75 | 27.86 | 27.62 | 27.78 | 5,409,536 | -0.15(-0.53%) |
Nov 11, 2011 | 27.74 | 27.98 | 27.70 | 27.92 | 5,975,385 | +0.46(+1.67%) |
Nov 10, 2011 | 27.82 | 27.89 | 27.43 | 27.47 | 11,240,591 | -0.10(-0.35%) |
Nov 09, 2011 | 28.06 | 28.06 | 27.45 | 27.56 | 11,610,436 | -0.83(-2.92%) |
Nov 08, 2011 | 27.96 | 28.43 | 27.77 | 28.39 | 8,824,411 | +0.47(+1.67%) |
Nov 07, 2011 | 27.53 | 27.96 | 27.41 | 27.93 | 36,481,644 | +0.30(+1.08%) |
Nov 04, 2011 | 27.65 | 27.66 | 27.38 | 27.63 | 35,087,724 | -0.08(-0.29%) |
Nov 03, 2011 | 27.48 | 27.76 | 27.39 | 27.71 | 35,370,204 | +0.42(+1.52%) |
Nov 02, 2011 | 27.39 | 27.46 | 27.13 | 27.29 | 7,186,730 | +0.19(+0.70%) |
Nov 01, 2011 | 26.78 | 27.48 | 26.69 | 27.10 | 14,419,522 | +0.04(+0.16%) |
Oct 31, 2011 | 27.64 | 27.78 | 27.05 | 27.06 | 14,786,055 | -0.82(-2.93%) |
Oct 28, 2011 | 27.73 | 27.93 | 27.62 | 27.88 | 7,456,798 | +0.30(+1.08%) |
Oct 27, 2011 | 27.97 | 27.98 | 27.49 | 27.58 | 12,524,153 | +0.27(+0.99%) |
Oct 26, 2011 | 27.51 | 27.52 | 27.06 | 27.31 | 9,898,504 | +0.06(+0.21%) |
Oct 25, 2011 | 27.72 | 27.82 | 27.18 | 27.25 | 8,518,802 | -0.56(-2.02%) |
Oct 24, 2011 | 27.62 | 27.87 | 27.56 | 27.81 | 8,848,757 | +0.09(+0.32%) |
Oct 21, 2011 | 28.00 | 28.22 | 27.48 | 27.72 | 16,332,468 | -0.39(-1.40%) |
Oct 20, 2011 | 28.05 | 28.30 | 27.69 | 28.12 | 11,826,071 | -0.07(-0.23%) |
Oct 19, 2011 | 28.16 | 28.39 | 28.00 | 28.18 | 9,148,467 | +0.15(+0.55%) |
Oct 18, 2011 | 27.59 | 28.22 | 27.46 | 28.03 | 7,621,958 | +0.38(+1.37%) |
Oct 17, 2011 | 27.77 | 27.95 | 27.59 | 27.65 | 8,531,877 | -0.23(-0.84%) |
Oct 14, 2011 | 27.90 | 27.94 | 27.76 | 27.88 | 6,468,266 | +0.21(+0.76%) |
Oct 13, 2011 | 27.60 | 27.77 | 27.26 | 27.67 | 8,048,465 | +0.28(+1.04%) |
Oct 12, 2011 | 27.47 | 27.74 | 27.34 | 27.39 | 12,399,390 | -0.07(-0.24%) |
Oct 11, 2011 | 27.80 | 27.86 | 27.45 | 27.45 | 12,025,075 | -0.52(-1.85%) |
Oct 10, 2011 | 27.93 | 28.20 | 27.80 | 27.97 | 7,525,353 | +0.36(+1.29%) |
Oct 07, 2011 | 27.34 | 27.85 | 27.21 | 27.61 | 13,699,163 | +0.50(+1.85%) |
Oct 06, 2011 | 26.97 | 27.15 | 26.91 | 27.11 | 9,246,457 | +0.15(+0.54%) |
Oct 05, 2011 | 26.78 | 27.03 | 26.54 | 26.97 | 9,172,725 | +0.22(+0.82%) |
Oct 04, 2011 | 26.16 | 26.75 | 25.99 | 26.75 | 14,140,607 | +0.29(+1.10%) |
Oct 03, 2011 | 26.94 | 27.39 | 26.46 | 26.46 | 14,252,492 | -0.47(-1.73%) |
Sep 30, 2011 | 26.91 | 27.31 | 26.85 | 26.92 | 10,120,811 | -0.20(-0.75%) |
Sep 29, 2011 | 27.43 | 27.67 | 26.81 | 27.13 | 18,565,558 | +0.01(+0.03%) |
Sep 28, 2011 | 27.02 | 27.56 | 27.02 | 27.12 | 10,739,988 | +0.04(+0.16%) |
Sep 27, 2011 | 27.08 | 27.42 | 26.89 | 27.07 | 10,438,861 | +0.39(+1.47%) |
Sep 26, 2011 | 26.51 | 26.70 | 26.32 | 26.68 | 20,624,298 | +0.42(+1.58%) |
Sep 23, 2011 | 26.51 | 26.62 | 26.03 | 26.27 | 16,289,233 | -0.36(-1.34%) |
Sep 22, 2011 | 26.55 | 26.73 | 26.29 | 26.62 | 12,826,996 | -0.40(-1.48%) |
Sep 21, 2011 | 27.63 | 27.82 | 27.02 | 27.02 | 10,361,321 | -0.55(-2.01%) |
Sep 20, 2011 | 27.37 | 27.93 | 27.23 | 27.58 | 8,572,212 | +0.25(+0.93%) |
Sep 19, 2011 | 27.14 | 27.42 | 26.99 | 27.32 | 7,836,617 | -0.21(-0.77%) |
Sep 16, 2011 | 27.55 | 27.56 | 27.19 | 27.53 | 10,952,514 | +0.27(+0.99%) |
Sep 15, 2011 | 27.39 | 27.39 | 26.89 | 27.26 | 11,601,833 | +0.20(+0.73%) |
Sep 14, 2011 | 26.81 | 27.34 | 26.62 | 27.07 | 12,388,384 | +0.34(+1.28%) |
Sep 13, 2011 | 26.22 | 26.78 | 26.14 | 26.73 | 10,393,172 | +0.48(+1.83%) |
Sep 12, 2011 | 26.13 | 26.27 | 25.80 | 26.24 | 9,349,335 | -0.07(-0.25%) |
Sep 09, 2011 | 26.94 | 27.02 | 26.20 | 26.31 | 12,860,451 | -0.64(-2.38%) |
Sep 08, 2011 | 26.86 | 27.26 | 26.69 | 26.95 | 9,125,565 | +0.05(+0.19%) |
Sep 07, 2011 | 26.65 | 26.93 | 26.55 | 26.90 | 8,312,469 | +0.52(+1.96%) |
Sep 06, 2011 | 26.00 | 26.49 | 25.87 | 26.38 | 10,460,592 | -0.15(-0.58%) |
Sep 02, 2011 | 26.63 | 26.89 | 26.48 | 26.54 | 9,886,542 | -0.50(-1.86%) |
Sep 01, 2011 | 27.36 | 27.56 | 26.98 | 27.04 | 8,682,680 | -0.28(-1.01%) |
Aug 31, 2011 | 27.22 | 27.44 | 27.07 | 27.31 | 12,008,925 | +0.25(+0.91%) |
Aug 30, 2011 | 26.64 | 27.23 | 26.62 | 27.07 | 10,651,824 | +0.13(+0.49%) |
Aug 29, 2011 | 26.24 | 26.94 | 26.22 | 26.94 | 9,488,486 | +0.89(+3.41%) |
Aug 26, 2011 | 25.92 | 26.35 | 25.44 | 26.05 | 10,435,261 | -0.09(-0.33%) |
Aug 25, 2011 | 26.54 | 26.54 | 25.88 | 26.14 | 9,397,969 | -0.36(-1.37%) |
Aug 24, 2011 | 26.15 | 26.53 | 26.05 | 26.50 | 8,292,529 | +0.34(+1.31%) |
Aug 23, 2011 | 25.88 | 26.18 | 25.69 | 26.16 | 16,348,983 | +0.36(+1.41%) |
Aug 22, 2011 | 25.87 | 26.11 | 25.63 | 25.79 | 10,634,068 | +0.30(+1.17%) |
Aug 19, 2011 | 25.24 | 25.77 | 25.24 | 25.49 | 10,136,948 | +0.00(+0.00%) |
Aug 18, 2011 | 25.58 | 25.74 | 25.26 | 25.49 | 13,170,299 | -0.52(-2.02%) |
Aug 17, 2011 | 26.05 | 26.31 | 25.76 | 26.02 | 8,309,217 | +0.03(+0.11%) |
Aug 16, 2011 | 25.84 | 26.19 | 25.65 | 25.99 | 8,208,156 | -0.06(-0.22%) |
Aug 15, 2011 | 25.68 | 26.11 | 25.57 | 26.05 | 15,424,012 | +0.66(+2.61%) |
Aug 12, 2011 | 25.84 | 25.93 | 25.33 | 25.39 | 16,205,793 | -0.32(-1.25%) |
Aug 11, 2011 | 24.74 | 25.97 | 24.63 | 25.71 | 18,722,094 | +0.95(+3.82%) |
Aug 10, 2011 | 25.28 | 25.56 | 24.69 | 24.76 | 20,378,302 | -0.83(-3.23%) |
Aug 09, 2011 | 25.50 | 25.61 | 24.23 | 25.58 | 40,432,764 | +0.60(+2.41%) |
Aug 08, 2011 | 25.50 | 25.84 | 24.87 | 24.98 | 20,583,962 | -1.03(-3.97%) |
Aug 05, 2011 | 25.87 | 26.36 | 25.35 | 26.02 | 20,957,868 | +0.29(+1.12%) |
Aug 04, 2011 | 26.50 | 26.50 | 25.73 | 25.73 | 15,192,314 | -1.06(-3.94%) |
Aug 03, 2011 | 26.65 | 26.90 | 26.32 | 26.78 | 11,716,206 | +0.11(+0.40%) |
Aug 02, 2011 | 27.15 | 27.16 | 26.66 | 26.68 | 23,024,478 | -0.58(-2.13%) |
Aug 01, 2011 | 27.93 | 27.93 | 26.88 | 27.26 | 27,180,806 | -0.24(-0.86%) |
Jul 29, 2011 | 27.13 | 27.68 | 26.93 | 27.49 | 37,532,656 | +0.22(+0.79%) |
Jul 28, 2011 | 27.34 | 27.60 | 27.24 | 27.28 | 28,408,472 | +0.01(+0.05%) |
Jul 27, 2011 | 27.51 | 27.75 | 27.22 | 27.26 | 9,854,929 | -0.34(-1.25%) |
Jul 26, 2011 | 27.61 | 27.73 | 27.56 | 27.61 | 7,421,119 | +0.04(+0.16%) |
Jul 25, 2011 | 27.62 | 27.87 | 27.51 | 27.57 | 7,463,932 | -0.22(-0.77%) |
Jul 22, 2011 | 28.14 | 28.18 | 27.72 | 27.78 | 10,560,930 | -0.45(-1.58%) |
Jul 21, 2011 | 27.50 | 28.56 | 27.50 | 28.23 | 22,907,074 | +0.83(+3.01%) |
Jul 20, 2011 | 27.46 | 27.59 | 27.31 | 27.40 | 8,309,720 | -0.06(-0.21%) |
Jul 19, 2011 | 27.44 | 27.55 | 27.26 | 27.46 | 9,509,976 | +0.14(+0.53%) |
Jul 18, 2011 | 27.45 | 27.54 | 27.17 | 27.31 | 8,985,239 | -0.20(-0.73%) |
Jul 15, 2011 | 27.68 | 27.68 | 27.20 | 27.52 | 11,856,914 | -0.06(-0.21%) |
Jul 14, 2011 | 26.91 | 27.70 | 26.91 | 27.57 | 18,871,016 | +0.61(+2.26%) |
Jul 13, 2011 | 26.97 | 27.29 | 26.87 | 26.96 | 7,902,127 | +0.05(+0.19%) |
Jul 12, 2011 | 26.69 | 27.20 | 26.67 | 26.91 | 8,968,058 | +0.15(+0.56%) |
Jul 11, 2011 | 26.86 | 26.89 | 26.69 | 26.76 | 5,683,990 | -0.31(-1.14%) |
Jul 08, 2011 | 27.03 | 27.14 | 26.85 | 27.07 | 5,840,269 | -0.10(-0.37%) |
Jul 07, 2011 | 27.21 | 27.21 | 27.01 | 27.17 | 8,511,024 | +0.14(+0.50%) |
Jul 06, 2011 | 26.68 | 27.10 | 26.68 | 27.03 | 9,740,089 | +0.27(+1.02%) |
Jul 05, 2011 | 27.06 | 27.06 | 26.68 | 26.76 | 13,492,546 | -0.28(-1.04%) |
Jul 01, 2011 | 26.91 | 27.05 | 26.75 | 27.04 | 11,195,461 | +0.10(+0.37%) |
Jun 30, 2011 | 26.89 | 26.99 | 26.69 | 26.94 | 9,812,851 | +0.19(+0.70%) |
Jun 29, 2011 | 26.94 | 26.94 | 26.66 | 26.75 | 7,881,928 | -0.06(-0.21%) |
Jun 28, 2011 | 26.55 | 26.82 | 26.47 | 26.81 | 8,397,326 | +0.37(+1.41%) |
Jun 27, 2011 | 26.47 | 26.58 | 26.27 | 26.44 | 5,928,617 | +0.05(+0.19%) |
Jun 24, 2011 | 26.75 | 26.75 | 26.34 | 26.39 | 8,579,134 | -0.31(-1.16%) |
Jun 23, 2011 | 26.92 | 27.00 | 26.42 | 26.70 | 11,611,944 | -0.35(-1.30%) |
Jun 22, 2011 | 27.00 | 27.19 | 27.00 | 27.05 | 7,846,261 | -0.06(-0.24%) |
Jun 21, 2011 | 27.03 | 27.21 | 26.99 | 27.11 | 6,230,956 | +0.15(+0.56%) |
Jun 20, 2011 | 26.86 | 26.98 | 26.83 | 26.96 | 17,295,894 | +0.17(+0.62%) |
Jun 17, 2011 | 26.86 | 27.10 | 26.74 | 26.80 | 10,019,498 | +0.08(+0.30%) |
Jun 16, 2011 | 26.62 | 26.77 | 26.56 | 26.72 | 8,234,436 | +0.01(+0.05%) |
Jun 15, 2011 | 26.90 | 27.09 | 26.66 | 26.70 | 8,822,673 | -0.29(-1.09%) |
Jun 14, 2011 | 26.84 | 27.11 | 26.79 | 27.00 | 9,063,569 | +0.28(+1.05%) |
Jun 13, 2011 | 26.68 | 26.84 | 26.63 | 26.72 | 9,540,676 | +0.12(+0.46%) |
Jun 10, 2011 | 27.07 | 27.13 | 26.59 | 26.60 | 10,554,606 | -0.48(-1.78%) |
Jun 09, 2011 | 26.74 | 27.18 | 26.72 | 27.08 | 8,695,132 | +0.32(+1.21%) |
Jun 08, 2011 | 26.71 | 26.83 | 26.65 | 26.75 | 7,639,236 | +0.01(+0.03%) |
Jun 07, 2011 | 26.83 | 27.07 | 26.73 | 26.75 | 8,192,825 | +0.10(+0.38%) |
Jun 06, 2011 | 26.60 | 26.73 | 26.53 | 26.65 | 9,204,866 | +0.05(+0.19%) |
Jun 03, 2011 | 26.75 | 26.81 | 26.57 | 26.60 | 9,789,636 | -1.12(-4.04%) |
May 24, 2011 | 27.54 | 27.82 | 27.46 | 27.72 | 7,357,575 | +0.15(+0.55%) |
May 23, 2011 | 27.36 | 27.64 | 27.27 | 27.57 | 9,875,063 | -0.03(-0.10%) |
May 20, 2011 | 27.75 | 27.87 | 27.51 | 27.59 | 11,007,075 | -0.19(-0.70%) |
May 19, 2011 | 27.88 | 27.91 | 27.64 | 27.79 | 10,484,059 | -0.03(-0.10%) |
May 18, 2011 | 28.15 | 28.17 | 27.64 | 27.82 | 16,842,226 | -0.27(-0.97%) |
May 17, 2011 | 27.97 | 28.15 | 27.90 | 28.09 | 7,245,967 | -0.01(-0.05%) |
May 16, 2011 | 27.96 | 28.28 | 27.92 | 28.10 | 12,025,719 | +0.14(+0.51%) |
May 13, 2011 | 27.83 | 28.03 | 27.78 | 27.96 | 9,922,689 | +0.14(+0.49%) |
May 12, 2011 | 27.44 | 27.94 | 27.40 | 27.82 | 11,860,533 | +0.34(+1.25%) |
May 11, 2011 | 27.42 | 27.77 | 27.36 | 27.48 | 16,153,286 | +0.04(+0.13%) |
May 10, 2011 | 27.42 | 27.46 | 27.27 | 27.44 | 9,062,739 | +0.12(+0.44%) |
May 09, 2011 | 27.25 | 27.44 | 27.15 | 27.32 | 11,174,510 | +0.11(+0.42%) |
May 06, 2011 | 27.22 | 27.39 | 27.10 | 27.21 | 12,755,836 | +0.14(+0.52%) |
May 05, 2011 | 26.96 | 27.17 | 26.89 | 27.07 | 19,258,122 | +0.05(+0.18%) |
May 04, 2011 | 27.00 | 27.13 | 26.85 | 27.02 | 21,850,786 | +0.02(+0.08%) |
May 03, 2011 | 26.53 | 27.39 | 26.44 | 27.00 | 21,287,852 | +0.55(+2.09%) |
May 02, 2011 | 26.44 | 26.45 | 26.39 | 26.44 | 12,193,852 | +0.21(+0.81%) |
Apr 29, 2011 | 26.44 | 26.55 | 26.21 | 26.23 | 9,718,810 | -0.23(-0.86%) |
Apr 28, 2011 | 26.32 | 26.52 | 26.24 | 26.46 | 6,249,384 | +0.07(+0.27%) |
Apr 27, 2011 | 26.08 | 26.43 | 26.07 | 26.39 | 9,902,969 | +0.29(+1.11%) |
Apr 26, 2011 | 25.86 | 26.17 | 25.75 | 26.10 | 9,587,820 | +0.42(+1.63%) |
Apr 25, 2011 | 25.66 | 25.71 | 25.59 | 25.68 | 5,138,051 | -0.02(-0.08%) |
Apr 21, 2011 | 25.60 | 26.02 | 25.53 | 25.70 | 16,370,418 | +0.09(+0.36%) |
Apr 20, 2011 | 25.51 | 25.61 | 25.45 | 25.61 | 10,121,358 | +0.30(+1.20%) |
Apr 19, 2011 | 25.33 | 25.53 | 25.09 | 25.30 | 8,908,470 | +0.06(+0.22%) |
Apr 18, 2011 | 25.30 | 25.40 | 25.07 | 25.25 | 16,163,611 | -0.28(-1.08%) |
Apr 15, 2011 | 25.44 | 25.56 | 25.41 | 25.52 | 16,169,306 | +0.18(+0.73%) |
Apr 14, 2011 | 25.24 | 25.44 | 25.13 | 25.34 | 13,538,820 | +0.05(+0.20%) |
Apr 13, 2011 | 25.44 | 25.47 | 25.26 | 25.29 | 7,147,547 | -0.11(-0.45%) |
Apr 12, 2011 | 25.35 | 25.54 | 25.31 | 25.40 | 5,049,866 | -0.02(-0.08%) |
Apr 11, 2011 | 25.36 | 25.55 | 25.32 | 25.42 | 8,010,546 | +0.13(+0.50%) |
Apr 08, 2011 | 25.41 | 25.41 | 25.22 | 25.30 | 8,634,858 | -0.03(-0.11%) |
Apr 07, 2011 | 25.27 | 25.37 | 25.14 | 25.32 | 9,585,332 | +0.01(+0.03%) |
Apr 06, 2011 | 24.87 | 25.37 | 24.87 | 25.32 | 14,587,268 | +0.50(+2.03%) |
Apr 05, 2011 | 24.78 | 24.98 | 24.77 | 24.81 | 5,874,588 | -0.01(-0.06%) |
Apr 04, 2011 | 24.89 | 24.93 | 24.79 | 24.83 | 7,162,746 | +0.03(+0.11%) |
Apr 01, 2011 | 24.96 | 25.01 | 24.72 | 24.80 | 9,021,756 | -0.13(-0.51%) |
Mar 31, 2011 | 24.99 | 25.10 | 24.92 | 24.93 | 8,270,206 | -0.01(-0.03%) |
Mar 30, 2011 | 24.71 | 24.97 | 24.66 | 24.93 | 8,721,341 | +0.35(+1.44%) |
Mar 29, 2011 | 24.37 | 24.60 | 24.33 | 24.58 | 6,242,021 | +0.19(+0.78%) |
Mar 28, 2011 | 24.42 | 24.54 | 24.37 | 24.39 | 7,069,790 | -0.05(-0.20%) |
Mar 25, 2011 | 24.52 | 24.60 | 24.42 | 24.44 | 6,705,446 | -0.08(-0.35%) |
Mar 24, 2011 | 24.41 | 24.59 | 24.33 | 24.52 | 4,917,718 | +0.17(+0.70%) |
Mar 23, 2011 | 24.44 | 24.47 | 24.22 | 24.35 | 5,188,169 | -0.15(-0.61%) |
Mar 22, 2011 | 24.50 | 24.63 | 24.45 | 24.50 | 5,641,512 | +0.01(+0.03%) |
Mar 21, 2011 | 24.47 | 24.54 | 24.36 | 24.50 | 6,573,309 | +0.06(+0.23%) |
Mar 18, 2011 | 24.44 | 24.47 | 24.25 | 24.44 | 8,857,309 | +0.25(+1.03%) |
Mar 17, 2011 | 24.00 | 24.30 | 24.00 | 24.19 | 23,914,558 | +0.35(+1.49%) |
Mar 16, 2011 | 24.17 | 24.17 | 23.72 | 23.84 | 12,393,103 | -0.33(-1.38%) |
Mar 15, 2011 | 24.14 | 24.62 | 24.10 | 24.17 | 10,709,792 | -0.45(-1.81%) |
Mar 14, 2011 | 24.59 | 24.73 | 24.50 | 24.62 | 16,211,028 | -0.09(-0.37%) |
Mar 11, 2011 | 24.73 | 24.81 | 24.59 | 24.71 | 7,250,823 | +0.06(+0.26%) |
Mar 10, 2011 | 24.88 | 24.95 | 24.62 | 24.64 | 7,988,625 | -0.23(-0.91%) |
Mar 09, 2011 | 24.74 | 24.93 | 24.71 | 24.87 | 6,622,010 | +0.08(+0.31%) |
Mar 08, 2011 | 24.57 | 24.88 | 24.50 | 24.79 | 9,751,636 | +0.23(+0.92%) |
Mar 07, 2011 | 24.53 | 24.65 | 24.45 | 24.57 | 10,015,290 | +0.04(+0.17%) |
Mar 04, 2011 | 24.41 | 24.59 | 24.38 | 24.52 | 9,757,159 | +0.15(+0.61%) |
Mar 03, 2011 | 24.13 | 24.57 | 24.11 | 24.37 | 9,976,072 | +0.08(+0.32%) |
Mar 02, 2011 | 24.23 | 24.31 | 24.13 | 24.30 | 6,870,142 | +0.01(+0.06%) |
Mar 01, 2011 | 24.45 | 24.63 | 24.28 | 24.28 | 6,827,909 | -0.21(-0.87%) |
Feb 28, 2011 | 24.27 | 24.50 | 24.20 | 24.50 | 8,258,302 | +0.33(+1.38%) |
Feb 25, 2011 | 24.19 | 24.22 | 24.10 | 24.16 | 8,213,659 | -0.01(-0.06%) |
Feb 24, 2011 | 24.12 | 24.27 | 24.07 | 24.18 | 7,868,167 | +0.05(+0.21%) |
Feb 23, 2011 | 24.36 | 24.42 | 24.11 | 24.13 | 8,361,808 | -0.28(-1.13%) |
Feb 22, 2011 | 24.32 | 24.52 | 24.24 | 24.40 | 11,046,802 | -0.12(-0.49%) |
Feb 18, 2011 | 24.67 | 24.71 | 24.48 | 24.52 | 10,268,491 | -0.18(-0.75%) |
Feb 17, 2011 | 24.47 | 24.75 | 24.46 | 24.71 | 5,910,160 | +0.14(+0.58%) |
Feb 16, 2011 | 24.44 | 24.57 | 24.35 | 24.57 | 8,050,269 | +0.13(+0.55%) |
Feb 15, 2011 | 24.50 | 24.50 | 24.41 | 24.43 | 8,667,703 | -0.06(-0.26%) |
Feb 14, 2011 | 24.50 | 24.56 | 24.45 | 24.50 | 10,183,305 | +0.03(+0.12%) |
Feb 11, 2011 | 24.81 | 24.81 | 24.45 | 24.47 | 12,845,326 | -0.43(-1.74%) |
Feb 10, 2011 | 24.95 | 25.05 | 24.84 | 24.90 | 10,170,860 | -0.11(-0.45%) |
Feb 09, 2011 | 25.05 | 25.02 | 24.86 | 25.01 | 9,179,267 | -0.04(-0.17%) |
Feb 08, 2011 | 25.07 | 25.11 | 24.99 | 25.05 | 11,024,346 | +0.03(+0.11%) |
Feb 07, 2011 | 24.89 | 25.07 | 24.82 | 25.02 | 30,340,902 | +0.19(+0.76%) |
Feb 04, 2011 | 24.93 | 24.93 | 24.74 | 24.84 | 28,389,230 | +0.11(+0.45%) |
Feb 03, 2011 | 24.69 | 24.92 | 24.67 | 24.72 | 28,640,346 | -0.04(-0.14%) |
Feb 02, 2011 | 24.59 | 24.82 | 24.53 | 24.76 | 9,664,973 | +0.15(+0.60%) |