Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 23.51 | 24.04 | 23.31 | 23.34 | 6,840,267 | -0.57(-2.38%) |
Oct 28, 2011 | 23.91 | 24.05 | 23.66 | 23.91 | 5,094,229 | -0.14(-0.58%) |
Oct 27, 2011 | 24.25 | 24.30 | 23.55 | 24.05 | 10,642,529 | +0.92(+3.98%) |
Oct 26, 2011 | 23.38 | 23.42 | 22.76 | 23.13 | 8,331,214 | +0.26(+1.14%) |
Oct 25, 2011 | 23.40 | 23.40 | 22.81 | 22.87 | 5,975,807 | -0.81(-3.42%) |
Oct 24, 2011 | 23.10 | 23.89 | 22.99 | 23.68 | 7,548,238 | +0.63(+2.73%) |
Oct 21, 2011 | 22.82 | 23.18 | 22.67 | 23.05 | 9,085,172 | +0.52(+2.31%) |
Oct 20, 2011 | 22.50 | 22.64 | 21.66 | 22.53 | 12,208,784 | +0.23(+1.03%) |
Oct 19, 2011 | 22.91 | 23.23 | 22.09 | 22.30 | 11,341,270 | -0.60(-2.62%) |
Oct 18, 2011 | 21.83 | 23.10 | 21.79 | 22.90 | 8,323,173 | +1.24(+5.72%) |
Oct 17, 2011 | 22.19 | 22.32 | 21.66 | 21.66 | 5,924,464 | -0.88(-3.90%) |
Oct 14, 2011 | 22.93 | 22.99 | 22.24 | 22.54 | 6,326,070 | +0.01(+0.04%) |
Oct 13, 2011 | 22.64 | 22.75 | 21.96 | 22.53 | 5,872,868 | -0.27(-1.18%) |
Oct 12, 2011 | 22.46 | 23.28 | 22.42 | 22.80 | 9,244,061 | +0.40(+1.79%) |
Oct 11, 2011 | 21.77 | 22.74 | 21.54 | 22.40 | 19,431,830 | +0.38(+1.73%) |
Oct 10, 2011 | 21.60 | 22.02 | 21.57 | 22.02 | 13,523,478 | +1.09(+5.21%) |
Oct 07, 2011 | 22.02 | 22.03 | 20.78 | 20.93 | 20,542,268 | -0.95(-4.34%) |
Oct 06, 2011 | 21.36 | 21.92 | 21.17 | 21.88 | 19,861,188 | +0.88(+4.19%) |
Oct 05, 2011 | 21.03 | 21.13 | 20.39 | 21.00 | 9,377,058 | -0.02(-0.10%) |
Oct 04, 2011 | 20.21 | 21.02 | 19.76 | 21.02 | 14,303,065 | +0.44(+2.14%) |
Oct 03, 2011 | 21.44 | 21.71 | 20.56 | 20.58 | 6,757,756 | -0.75(-3.52%) |
Sep 30, 2011 | 21.72 | 21.79 | 21.25 | 21.33 | 6,686,883 | -0.75(-3.40%) |
Sep 29, 2011 | 21.78 | 22.13 | 21.38 | 22.08 | 6,351,975 | +0.81(+3.81%) |
Sep 28, 2011 | 22.05 | 22.21 | 21.24 | 21.27 | 7,499,073 | -0.73(-3.32%) |
Sep 27, 2011 | 22.66 | 22.89 | 21.83 | 22.00 | 7,978,002 | -0.06(-0.27%) |
Sep 26, 2011 | 21.12 | 22.09 | 20.95 | 22.06 | 5,996,317 | +1.20(+5.75%) |
Sep 23, 2011 | 20.48 | 20.97 | 20.48 | 20.86 | 5,894,203 | +0.26(+1.26%) |
Sep 22, 2011 | 20.38 | 20.89 | 20.24 | 20.60 | 10,935,769 | -0.40(-1.90%) |
Sep 21, 2011 | 22.23 | 22.34 | 20.98 | 21.00 | 7,634,608 | -1.19(-5.36%) |
Sep 20, 2011 | 22.06 | 22.53 | 21.86 | 22.19 | 5,100,151 | +0.31(+1.42%) |
Sep 19, 2011 | 22.22 | 22.22 | 21.70 | 21.88 | 4,797,415 | -0.79(-3.48%) |
Sep 16, 2011 | 22.59 | 22.90 | 22.16 | 22.67 | 6,405,123 | +0.17(+0.76%) |
Sep 15, 2011 | 22.31 | 22.50 | 22.11 | 22.50 | 5,359,539 | +0.50(+2.27%) |
Sep 14, 2011 | 21.80 | 22.26 | 21.40 | 22.00 | 6,414,877 | +0.38(+1.76%) |
Sep 13, 2011 | 21.42 | 21.98 | 21.33 | 21.62 | 5,649,335 | +0.30(+1.38%) |
Sep 12, 2011 | 20.58 | 21.33 | 20.54 | 21.32 | 6,968,146 | +0.43(+2.03%) |
Sep 09, 2011 | 21.29 | 21.63 | 20.81 | 20.90 | 8,841,832 | -0.71(-3.29%) |
Sep 08, 2011 | 22.03 | 22.09 | 21.31 | 21.61 | 7,408,514 | -0.63(-2.83%) |
Sep 07, 2011 | 21.27 | 22.25 | 21.20 | 22.24 | 6,618,739 | +1.35(+6.46%) |
Sep 06, 2011 | 20.13 | 20.94 | 20.09 | 20.89 | 8,424,543 | -0.02(-0.10%) |
Sep 02, 2011 | 20.92 | 21.36 | 20.82 | 20.91 | 5,688,362 | -0.75(-3.46%) |
Sep 01, 2011 | 22.21 | 22.30 | 21.65 | 21.66 | 5,175,219 | -0.63(-2.83%) |
Aug 31, 2011 | 21.91 | 22.39 | 21.85 | 22.29 | 6,677,535 | +0.58(+2.67%) |
Aug 30, 2011 | 21.68 | 21.97 | 21.42 | 21.71 | 6,825,876 | -0.03(-0.14%) |
Aug 29, 2011 | 21.05 | 21.75 | 21.00 | 21.74 | 5,832,782 | +1.00(+4.82%) |
Aug 26, 2011 | 20.28 | 20.98 | 19.83 | 20.74 | 9,895,885 | +0.40(+1.97%) |
Aug 25, 2011 | 21.28 | 21.70 | 19.96 | 20.34 | 8,958,171 | -0.21(-1.02%) |
Aug 24, 2011 | 19.68 | 20.56 | 19.56 | 20.55 | 8,251,616 | +0.73(+3.68%) |
Aug 23, 2011 | 19.20 | 19.82 | 18.92 | 19.82 | 10,016,083 | +0.65(+3.39%) |
Aug 22, 2011 | 19.75 | 19.83 | 19.14 | 19.17 | 8,169,033 | -0.10(-0.52%) |
Aug 19, 2011 | 19.60 | 20.02 | 19.25 | 19.27 | 7,113,141 | -0.52(-2.63%) |
Aug 18, 2011 | 20.36 | 20.36 | 19.61 | 19.79 | 10,170,653 | -1.19(-5.67%) |
Aug 17, 2011 | 20.92 | 21.27 | 20.77 | 20.98 | 4,864,270 | +0.17(+0.82%) |
Aug 16, 2011 | 21.00 | 21.17 | 20.61 | 20.81 | 7,009,094 | -0.38(-1.79%) |
Aug 15, 2011 | 20.86 | 21.22 | 20.84 | 21.19 | 6,225,184 | +0.65(+3.16%) |
Aug 12, 2011 | 21.30 | 21.69 | 20.44 | 20.54 | 7,676,023 | -0.52(-2.47%) |
Aug 11, 2011 | 20.16 | 21.32 | 19.90 | 21.06 | 9,288,579 | +1.20(+6.04%) |
Aug 10, 2011 | 21.66 | 21.71 | 19.85 | 19.86 | 15,958,532 | -2.37(-10.66%) |
Aug 09, 2011 | 22.33 | 22.25 | 20.71 | 22.23 | 10,270,634 | +0.86(+4.02%) |
Aug 08, 2011 | 22.33 | 22.99 | 20.93 | 21.37 | 14,309,854 | -1.94(-8.32%) |
Aug 05, 2011 | 23.99 | 24.14 | 23.02 | 23.31 | 9,813,367 | -0.38(-1.60%) |
Aug 04, 2011 | 24.22 | 24.47 | 23.64 | 23.69 | 8,644,289 | -0.91(-3.70%) |
Aug 03, 2011 | 24.39 | 24.63 | 23.94 | 24.60 | 6,080,433 | +0.21(+0.86%) |
Aug 02, 2011 | 25.44 | 25.52 | 24.33 | 24.39 | 9,871,341 | -1.22(-4.76%) |
Aug 01, 2011 | 26.02 | 26.11 | 25.37 | 25.61 | 4,961,312 | -0.07(-0.27%) |
Jul 29, 2011 | 25.46 | 25.91 | 25.38 | 25.68 | 3,851,019 | -0.09(-0.35%) |
Jul 28, 2011 | 25.76 | 26.05 | 25.69 | 25.77 | 2,979,746 | +0.10(+0.39%) |
Jul 27, 2011 | 26.18 | 26.37 | 25.63 | 25.67 | 6,105,856 | -0.65(-2.47%) |
Jul 26, 2011 | 26.28 | 26.36 | 25.99 | 26.32 | 4,303,239 | +0.22(+0.84%) |
Jul 25, 2011 | 25.86 | 26.15 | 25.72 | 26.10 | 3,582,177 | -0.08(-0.31%) |
Jul 22, 2011 | 26.27 | 26.27 | 25.69 | 26.18 | 4,570,659 | -0.11(-0.42%) |
Jul 21, 2011 | 25.97 | 26.44 | 25.85 | 26.29 | 6,476,405 | +0.66(+2.58%) |
Jul 20, 2011 | 25.38 | 25.69 | 25.19 | 25.63 | 6,472,480 | +0.35(+1.38%) |
Jul 19, 2011 | 25.05 | 25.39 | 24.74 | 25.28 | 5,791,242 | +0.30(+1.20%) |
Jul 18, 2011 | 25.15 | 25.21 | 24.59 | 24.98 | 4,556,697 | -0.34(-1.34%) |
Jul 15, 2011 | 25.47 | 25.48 | 25.14 | 25.32 | 5,846,476 | +0.00(+0.00%) |
Jul 14, 2011 | 25.84 | 25.86 | 25.06 | 25.32 | 6,608,875 | -0.38(-1.48%) |
Jul 13, 2011 | 25.82 | 26.19 | 25.62 | 25.70 | 5,835,446 | +0.06(+0.23%) |
Jul 12, 2011 | 25.50 | 25.99 | 25.47 | 25.64 | 4,668,004 | +0.10(+0.39%) |
Jul 11, 2011 | 25.71 | 25.79 | 25.29 | 25.54 | 5,773,503 | -0.55(-2.11%) |
Jul 08, 2011 | 26.29 | 26.52 | 26.09 | 26.09 | 6,352,627 | -0.90(-3.33%) |
Jul 07, 2011 | 27.00 | 27.36 | 26.97 | 26.99 | 4,814,241 | +0.23(+0.86%) |
Jul 06, 2011 | 27.00 | 27.00 | 26.54 | 26.76 | 3,698,714 | -0.37(-1.36%) |
Jul 05, 2011 | 27.25 | 27.29 | 26.97 | 27.13 | 3,907,828 | -0.21(-0.77%) |
Jul 01, 2011 | 26.78 | 27.36 | 26.76 | 27.34 | 4,135,389 | +0.50(+1.86%) |
Jun 30, 2011 | 26.60 | 26.87 | 26.39 | 26.84 | 4,605,269 | +0.30(+1.13%) |
Jun 29, 2011 | 26.01 | 26.59 | 25.75 | 26.54 | 7,643,572 | +0.70(+2.71%) |
Jun 28, 2011 | 25.96 | 25.98 | 25.54 | 25.84 | 4,155,051 | -0.05(-0.19%) |
Jun 27, 2011 | 25.33 | 26.00 | 25.33 | 25.89 | 3,556,350 | +0.44(+1.73%) |
Jun 24, 2011 | 25.61 | 25.73 | 25.40 | 25.45 | 6,381,905 | -0.12(-0.47%) |
Jun 23, 2011 | 25.37 | 25.69 | 25.33 | 25.57 | 8,125,784 | -0.14(-0.54%) |
Jun 22, 2011 | 26.20 | 26.27 | 25.71 | 25.71 | 5,419,390 | -0.51(-1.95%) |
Jun 21, 2011 | 26.39 | 26.46 | 26.01 | 26.22 | 5,666,195 | -0.05(-0.19%) |
Jun 20, 2011 | 26.18 | 26.32 | 26.07 | 26.27 | 8,407,035 | +0.08(+0.31%) |
Jun 17, 2011 | 26.51 | 26.53 | 25.71 | 26.19 | 9,202,670 | -0.06(-0.23%) |
Jun 16, 2011 | 25.95 | 26.32 | 25.93 | 26.25 | 5,043,542 | +0.22(+0.85%) |
Jun 15, 2011 | 26.14 | 26.15 | 25.68 | 26.03 | 6,101,580 | -0.33(-1.25%) |
Jun 14, 2011 | 26.34 | 26.53 | 26.20 | 26.36 | 4,649,900 | +0.25(+0.96%) |
Jun 13, 2011 | 25.96 | 26.21 | 25.62 | 26.11 | 3,693,940 | +0.28(+1.08%) |
Jun 10, 2011 | 25.75 | 25.99 | 25.24 | 25.83 | 6,595,477 | -0.03(-0.12%) |
Jun 09, 2011 | 25.74 | 26.10 | 25.60 | 25.86 | 3,467,615 | +0.26(+1.02%) |
Jun 08, 2011 | 25.70 | 25.85 | 25.55 | 25.60 | 4,098,484 | -0.20(-0.78%) |
Jun 07, 2011 | 25.93 | 26.18 | 25.80 | 25.80 | 4,714,724 | +0.07(+0.27%) |
Jun 06, 2011 | 25.88 | 26.07 | 25.45 | 25.73 | 5,570,370 | -0.39(-1.49%) |
Jun 03, 2011 | 25.83 | 26.44 | 25.68 | 26.12 | 6,818,669 | -0.09(-0.34%) |
May 24, 2011 | 26.10 | 26.24 | 25.87 | 26.21 | 4,077,436 | +0.11(+0.42%) |
May 23, 2011 | 26.24 | 26.58 | 26.08 | 26.10 | 3,655,444 | -0.46(-1.73%) |
May 20, 2011 | 27.26 | 27.26 | 26.49 | 26.56 | 7,646,686 | -0.75(-2.75%) |
May 19, 2011 | 27.15 | 27.31 | 27.05 | 27.31 | 6,516,076 | +0.24(+0.89%) |
May 18, 2011 | 27.07 | 27.12 | 26.92 | 27.07 | 6,015,934 | -0.02(-0.07%) |
May 17, 2011 | 26.59 | 27.11 | 26.54 | 27.09 | 5,925,489 | +0.42(+1.57%) |
May 16, 2011 | 26.53 | 26.84 | 26.41 | 26.67 | 3,119,689 | +0.04(+0.15%) |
May 13, 2011 | 27.19 | 27.20 | 26.56 | 26.63 | 3,755,132 | -0.57(-2.10%) |
May 12, 2011 | 27.08 | 27.24 | 26.81 | 27.20 | 4,955,377 | +0.06(+0.22%) |
May 11, 2011 | 27.10 | 27.22 | 27.04 | 27.14 | 7,022,686 | -0.05(-0.18%) |
May 10, 2011 | 26.97 | 27.21 | 26.91 | 27.19 | 12,037,408 | +0.22(+0.82%) |
May 09, 2011 | 27.00 | 27.05 | 26.84 | 26.97 | 4,926,269 | -0.01(-0.04%) |
May 06, 2011 | 26.90 | 27.04 | 26.84 | 26.98 | 6,646,106 | +0.32(+1.20%) |
May 05, 2011 | 26.54 | 26.87 | 26.27 | 26.66 | 6,811,525 | -0.05(-0.19%) |
May 04, 2011 | 26.86 | 27.00 | 26.62 | 26.71 | 4,284,739 | -0.20(-0.74%) |
May 03, 2011 | 26.61 | 26.94 | 26.46 | 26.91 | 3,999,317 | +0.32(+1.20%) |
May 02, 2011 | 26.55 | 26.61 | 26.54 | 26.59 | 4,906,590 | -0.33(-1.23%) |
Apr 29, 2011 | 26.59 | 26.93 | 26.48 | 26.92 | 6,207,281 | +0.27(+1.01%) |
Apr 28, 2011 | 26.10 | 26.71 | 26.00 | 26.65 | 5,113,211 | +0.47(+1.80%) |
Apr 27, 2011 | 26.04 | 26.27 | 25.89 | 26.18 | 4,578,517 | +0.14(+0.54%) |
Apr 26, 2011 | 25.77 | 26.05 | 25.67 | 26.04 | 5,700,757 | +0.37(+1.44%) |
Apr 25, 2011 | 25.91 | 25.96 | 25.63 | 25.67 | 4,929,650 | -0.31(-1.19%) |
Apr 21, 2011 | 26.00 | 26.10 | 25.30 | 25.98 | 11,913,855 | -0.61(-2.29%) |
Apr 20, 2011 | 27.19 | 27.37 | 26.51 | 26.59 | 6,048,718 | -0.35(-1.30%) |
Apr 19, 2011 | 26.71 | 27.10 | 26.67 | 26.94 | 7,417,465 | +0.33(+1.24%) |
Apr 18, 2011 | 26.33 | 26.70 | 26.20 | 26.61 | 5,767,374 | +0.08(+0.30%) |
Apr 15, 2011 | 26.54 | 26.72 | 26.46 | 26.53 | 3,745,980 | +0.07(+0.26%) |
Apr 14, 2011 | 26.68 | 26.75 | 26.31 | 26.46 | 5,872,345 | -0.39(-1.45%) |
Apr 13, 2011 | 27.47 | 27.47 | 26.77 | 26.85 | 4,877,726 | -0.42(-1.54%) |
Apr 12, 2011 | 27.10 | 27.35 | 27.06 | 27.27 | 5,956,559 | -0.02(-0.07%) |
Apr 11, 2011 | 27.23 | 27.39 | 27.19 | 27.29 | 3,778,844 | +0.06(+0.22%) |
Apr 08, 2011 | 27.54 | 27.54 | 27.07 | 27.23 | 5,655,833 | -0.17(-0.62%) |
Apr 07, 2011 | 27.40 | 27.58 | 27.25 | 27.40 | 6,561,641 | -0.01(-0.04%) |
Apr 06, 2011 | 27.51 | 27.51 | 27.16 | 27.41 | 6,612,416 | -0.04(-0.15%) |
Apr 05, 2011 | 27.48 | 27.64 | 27.38 | 27.45 | 3,730,592 | -0.08(-0.29%) |
Apr 04, 2011 | 27.71 | 27.81 | 27.37 | 27.53 | 4,349,168 | -0.09(-0.33%) |
Apr 01, 2011 | 27.64 | 27.81 | 27.46 | 27.62 | 4,092,807 | +0.17(+0.62%) |
Mar 31, 2011 | 27.49 | 27.64 | 27.38 | 27.45 | 3,206,818 | -0.25(-0.90%) |
Mar 30, 2011 | 27.70 | 27.70 | 27.70 | 27.70 | 4,178,512 | +0.04(+0.14%) |
Mar 29, 2011 | 27.15 | 27.67 | 27.15 | 27.66 | 6,618,286 | +0.37(+1.36%) |
Mar 28, 2011 | 27.38 | 27.51 | 27.21 | 27.29 | 5,013,539 | +0.22(+0.81%) |
Mar 25, 2011 | 26.59 | 27.28 | 26.56 | 27.07 | 4,635,411 | +0.40(+1.50%) |
Mar 24, 2011 | 26.64 | 26.67 | 26.24 | 26.67 | 4,934,623 | +0.08(+0.30%) |
Mar 23, 2011 | 26.50 | 26.65 | 26.34 | 26.59 | 3,883,333 | -0.04(-0.15%) |
Mar 22, 2011 | 26.70 | 26.96 | 26.58 | 26.63 | 4,355,223 | -0.25(-0.93%) |
Mar 21, 2011 | 26.91 | 26.95 | 26.73 | 26.88 | 5,803,993 | -0.13(-0.48%) |
Mar 18, 2011 | 27.24 | 27.75 | 26.94 | 27.01 | 11,123,836 | +0.14(+0.52%) |
Mar 17, 2011 | 27.08 | 27.19 | 26.63 | 26.87 | 5,264,346 | +0.13(+0.49%) |
Mar 16, 2011 | 27.07 | 27.11 | 26.54 | 26.74 | 8,796,254 | -0.09(-0.34%) |
Mar 15, 2011 | 26.60 | 27.00 | 26.53 | 26.83 | 5,807,204 | +0.00(+0.00%) |
Mar 14, 2011 | 26.89 | 26.99 | 26.54 | 26.83 | 4,339,809 | -0.27(-1.00%) |
Mar 11, 2011 | 26.80 | 27.30 | 26.66 | 27.10 | 5,547,708 | +0.56(+2.11%) |
Mar 10, 2011 | 26.63 | 26.84 | 26.50 | 26.54 | 5,268,878 | -0.45(-1.67%) |
Mar 09, 2011 | 26.86 | 27.20 | 26.66 | 26.99 | 3,451,520 | +0.01(+0.04%) |
Mar 08, 2011 | 26.37 | 27.15 | 26.37 | 26.98 | 5,241,901 | +0.63(+2.39%) |
Mar 07, 2011 | 26.52 | 26.57 | 26.17 | 26.35 | 9,144,357 | -0.02(-0.08%) |
Mar 04, 2011 | 27.05 | 27.07 | 26.19 | 26.37 | 12,470,540 | -0.70(-2.59%) |
Mar 03, 2011 | 27.26 | 27.49 | 26.97 | 27.07 | 7,401,610 | +0.01(+0.04%) |
Mar 02, 2011 | 26.98 | 27.41 | 26.90 | 27.06 | 4,664,023 | +0.04(+0.15%) |
Mar 01, 2011 | 27.56 | 27.62 | 26.93 | 27.02 | 6,598,043 | -0.58(-2.10%) |
Feb 28, 2011 | 27.84 | 27.84 | 27.47 | 27.60 | 4,961,686 | -0.05(-0.18%) |
Feb 25, 2011 | 27.83 | 28.10 | 27.57 | 27.65 | 4,483,393 | -0.04(-0.14%) |
Feb 24, 2011 | 27.52 | 27.79 | 27.40 | 27.69 | 6,715,568 | +0.00(+0.00%) |
Feb 23, 2011 | 27.66 | 27.93 | 27.41 | 27.69 | 5,100,115 | -0.04(-0.14%) |
Feb 22, 2011 | 28.03 | 28.20 | 27.58 | 27.73 | 6,146,600 | -0.68(-2.39%) |
Feb 18, 2011 | 28.46 | 28.58 | 28.25 | 28.41 | 5,461,773 | +0.01(+0.04%) |
Feb 17, 2011 | 28.70 | 28.72 | 28.29 | 28.40 | 4,415,694 | -0.37(-1.29%) |
Feb 16, 2011 | 28.82 | 28.88 | 28.48 | 28.77 | 5,603,959 | +0.03(+0.10%) |
Feb 15, 2011 | 29.00 | 29.14 | 28.67 | 28.74 | 3,758,713 | -0.33(-1.14%) |
Feb 14, 2011 | 29.11 | 29.21 | 28.72 | 29.07 | 3,545,011 | -0.05(-0.17%) |
Feb 11, 2011 | 28.29 | 29.30 | 28.15 | 29.12 | 4,721,329 | +0.56(+1.96%) |
Feb 10, 2011 | 28.78 | 29.04 | 28.35 | 28.56 | 7,135,873 | -0.41(-1.42%) |
Feb 09, 2011 | 29.01 | 29.60 | 28.75 | 28.97 | 5,949,310 | -0.20(-0.69%) |
Feb 08, 2011 | 28.79 | 29.17 | 28.52 | 29.17 | 5,059,455 | +0.45(+1.57%) |
Feb 07, 2011 | 28.55 | 28.86 | 28.44 | 28.72 | 3,698,629 | +0.28(+0.98%) |
Feb 04, 2011 | 28.38 | 28.54 | 28.12 | 28.44 | 4,101,987 | +0.06(+0.21%) |
Feb 03, 2011 | 28.21 | 28.44 | 28.12 | 28.38 | 4,451,261 | +0.07(+0.25%) |
Feb 02, 2011 | 28.46 | 28.60 | 28.19 | 28.31 | 4,360,362 | -0.19(-0.67%) |
Feb 01, 2011 | 27.87 | 28.54 | 27.66 | 28.50 | 6,817,158 | +0.86(+3.11%) |
Jan 31, 2011 | 27.39 | 27.73 | 27.31 | 27.64 | 4,463,682 | +0.38(+1.39%) |
Jan 28, 2011 | 27.68 | 28.00 | 27.25 | 27.26 | 6,116,635 | -0.53(-1.91%) |
Jan 27, 2011 | 27.36 | 27.83 | 27.13 | 27.79 | 4,358,281 | +0.43(+1.57%) |
Jan 26, 2011 | 27.96 | 28.00 | 26.89 | 27.36 | 6,426,823 | -0.54(-1.94%) |
Jan 25, 2011 | 27.69 | 27.91 | 27.46 | 27.90 | 6,373,181 | -0.11(-0.39%) |
Jan 24, 2011 | 28.33 | 28.44 | 27.58 | 28.01 | 7,106,464 | -0.38(-1.34%) |
Jan 21, 2011 | 28.02 | 28.50 | 27.70 | 28.39 | 12,684,454 | +1.31(+4.84%) |
Jan 20, 2011 | 27.29 | 27.40 | 26.93 | 27.08 | 8,585,561 | -0.21(-0.77%) |
Jan 19, 2011 | 27.37 | 27.64 | 27.20 | 27.29 | 8,335,981 | -0.20(-0.73%) |
Jan 18, 2011 | 27.65 | 27.82 | 27.24 | 27.49 | 7,315,737 | -0.29(-1.04%) |
Jan 14, 2011 | 26.83 | 27.90 | 26.80 | 27.78 | 12,243,916 | +0.91(+3.39%) |
Jan 13, 2011 | 26.83 | 27.07 | 26.78 | 26.87 | 7,796,359 | +0.02(+0.07%) |
Jan 12, 2011 | 26.72 | 27.02 | 26.69 | 26.85 | 6,286,519 | +0.32(+1.21%) |
Jan 11, 2011 | 26.54 | 26.87 | 26.38 | 26.53 | 5,641,025 | +0.09(+0.34%) |
Jan 10, 2011 | 26.39 | 26.58 | 25.95 | 26.44 | 5,905,073 | +0.11(+0.42%) |
Jan 07, 2011 | 26.73 | 26.94 | 26.08 | 26.33 | 7,239,207 | -0.56(-2.08%) |
Jan 06, 2011 | 27.32 | 27.70 | 26.86 | 26.89 | 7,012,582 | -0.51(-1.86%) |
Jan 05, 2011 | 26.60 | 27.59 | 26.59 | 27.40 | 7,948,413 | +0.56(+2.09%) |
Jan 04, 2011 | 27.00 | 27.09 | 26.52 | 26.84 | 6,459,138 | -0.03(-0.11%) |
Jan 03, 2011 | 26.64 | 27.15 | 26.55 | 26.87 | 6,263,683 | +0.58(+2.21%) |
Dec 31, 2010 | 26.31 | 26.50 | 26.17 | 26.29 | 2,646,417 | -0.11(-0.42%) |
Dec 30, 2010 | 26.35 | 26.56 | 26.26 | 26.40 | 2,931,226 | -0.04(-0.15%) |
Dec 29, 2010 | 26.46 | 26.60 | 26.29 | 26.44 | 2,716,713 | +0.00(+0.00%) |
Dec 28, 2010 | 26.56 | 26.86 | 26.44 | 26.44 | 4,552,158 | -0.08(-0.30%) |
Dec 27, 2010 | 26.29 | 26.60 | 26.06 | 26.52 | 4,392,793 | +0.18(+0.68%) |
Dec 23, 2010 | 26.50 | 26.76 | 26.25 | 26.34 | 3,646,267 | -0.15(-0.57%) |
Dec 22, 2010 | 26.40 | 27.00 | 26.36 | 26.49 | 7,511,959 | +0.31(+1.18%) |
Dec 21, 2010 | 26.05 | 26.44 | 26.00 | 26.18 | 5,850,855 | +0.26(+1.00%) |
Dec 20, 2010 | 26.19 | 26.32 | 25.84 | 25.92 | 5,558,985 | -0.24(-0.92%) |
Dec 17, 2010 | 26.22 | 26.59 | 26.09 | 26.16 | 7,595,123 | -0.24(-0.91%) |
Dec 16, 2010 | 26.01 | 26.64 | 26.01 | 26.40 | 6,145,026 | +0.24(+0.92%) |
Dec 15, 2010 | 26.27 | 26.72 | 26.15 | 26.16 | 6,939,251 | -0.42(-1.58%) |
Dec 14, 2010 | 26.83 | 27.27 | 26.44 | 26.58 | 5,879,102 | -0.30(-1.12%) |
Dec 13, 2010 | 27.27 | 27.27 | 26.48 | 26.88 | 7,853,110 | -0.27(-0.99%) |
Dec 10, 2010 | 27.23 | 27.57 | 26.82 | 27.15 | 9,440,492 | +0.05(+0.18%) |
Dec 09, 2010 | 25.81 | 27.28 | 25.80 | 27.10 | 17,397,204 | +1.53(+5.98%) |
Dec 08, 2010 | 24.73 | 25.72 | 24.64 | 25.57 | 8,412,698 | +0.87(+3.52%) |
Dec 07, 2010 | 24.76 | 24.96 | 24.43 | 24.70 | 8,513,045 | +0.15(+0.61%) |
Dec 06, 2010 | 24.52 | 24.71 | 24.40 | 24.55 | 3,396,007 | -0.16(-0.65%) |
Dec 03, 2010 | 24.48 | 24.80 | 24.12 | 24.71 | 7,077,274 | +0.00(+0.00%) |
Dec 02, 2010 | 23.79 | 24.71 | 23.75 | 24.71 | 7,324,859 | +0.96(+4.04%) |
Dec 01, 2010 | 23.54 | 23.77 | 23.44 | 23.75 | 7,191,630 | +0.55(+2.37%) |
Nov 30, 2010 | 23.39 | 23.59 | 23.17 | 23.20 | 7,250,178 | -0.50(-2.11%) |
Nov 29, 2010 | 23.19 | 23.73 | 23.19 | 23.70 | 4,845,512 | +0.36(+1.54%) |
Nov 26, 2010 | 23.49 | 23.77 | 23.33 | 23.34 | 2,097,764 | -0.39(-1.64%) |
Nov 24, 2010 | 23.71 | 23.73 | 23.73 | 23.73 | 4,134,769 | +0.14(+0.59%) |
Nov 23, 2010 | 23.80 | 24.05 | 23.56 | 23.59 | 5,982,485 | -0.59(-2.44%) |
Nov 22, 2010 | 24.27 | 24.45 | 23.88 | 24.18 | 5,627,913 | -0.30(-1.23%) |
Nov 19, 2010 | 24.19 | 24.55 | 24.06 | 24.48 | 5,492,898 | +0.07(+0.29%) |
Nov 18, 2010 | 24.60 | 24.77 | 24.32 | 24.41 | 5,190,652 | +0.16(+0.66%) |
Nov 17, 2010 | 24.52 | 24.72 | 24.20 | 24.25 | 5,682,736 | -0.20(-0.82%) |
Nov 16, 2010 | 24.98 | 25.15 | 24.15 | 24.45 | 7,336,571 | -0.60(-2.40%) |
Nov 15, 2010 | 24.93 | 25.45 | 24.90 | 25.05 | 5,081,142 | +0.23(+0.93%) |
Nov 12, 2010 | 25.08 | 25.27 | 24.64 | 24.82 | 4,931,833 | -0.45(-1.78%) |
Nov 11, 2010 | 25.04 | 25.49 | 24.92 | 25.27 | 5,954,979 | -0.09(-0.35%) |
Nov 10, 2010 | 24.90 | 25.36 | 24.61 | 25.36 | 6,649,973 | +0.51(+2.05%) |
Nov 09, 2010 | 25.37 | 25.52 | 24.76 | 24.85 | 5,971,674 | -0.42(-1.66%) |
Nov 08, 2010 | 25.35 | 25.87 | 24.95 | 25.27 | 9,701,156 | -0.31(-1.21%) |
Nov 05, 2010 | 24.21 | 25.63 | 24.15 | 25.58 | 15,085,646 | +1.38(+5.70%) |
Nov 04, 2010 | 23.30 | 24.23 | 23.18 | 24.20 | 8,808,332 | +1.15(+4.99%) |
Nov 03, 2010 | 22.98 | 23.08 | 22.60 | 23.05 | 4,606,801 | +0.14(+0.61%) |
Nov 02, 2010 | 22.92 | 23.11 | 22.67 | 22.91 | 6,779,954 | +0.17(+0.75%) |