Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 47.44 | 47.77 | 47.01 | 47.61 | 254,440 | +0.94(+2.01%) |
Nov 29, 2011 | 47.21 | 47.33 | 46.43 | 46.67 | 133,489 | -0.35(-0.74%) |
Nov 28, 2011 | 47.03 | 47.13 | 46.65 | 47.02 | 95,211 | +0.82(+1.77%) |
Nov 25, 2011 | 46.38 | 46.83 | 46.03 | 46.20 | 71,203 | -0.33(-0.71%) |
Nov 23, 2011 | 46.09 | 46.63 | 46.02 | 46.53 | 112,594 | +0.14(+0.30%) |
Nov 22, 2011 | 45.31 | 46.58 | 45.18 | 46.39 | 129,482 | +1.06(+2.34%) |
Nov 21, 2011 | 45.42 | 45.91 | 45.20 | 45.33 | 134,139 | -0.19(-0.42%) |
Nov 18, 2011 | 45.92 | 45.92 | 44.74 | 45.52 | 117,632 | -0.14(-0.31%) |
Nov 17, 2011 | 45.44 | 45.70 | 45.28 | 45.66 | 126,707 | +0.37(+0.82%) |
Nov 16, 2011 | 44.95 | 45.65 | 44.71 | 45.29 | 130,401 | +0.42(+0.94%) |
Nov 15, 2011 | 43.70 | 44.89 | 43.70 | 44.87 | 100,990 | +1.11(+2.54%) |
Nov 14, 2011 | 43.97 | 43.97 | 43.47 | 43.76 | 104,681 | -0.22(-0.50%) |
Nov 11, 2011 | 42.71 | 44.09 | 42.71 | 43.98 | 131,967 | +1.48(+3.48%) |
Nov 10, 2011 | 43.01 | 43.26 | 42.04 | 42.50 | 54,812 | -0.39(-0.91%) |
Nov 09, 2011 | 42.32 | 43.35 | 42.28 | 42.89 | 52,771 | +0.12(+0.28%) |
Nov 08, 2011 | 43.02 | 43.44 | 42.72 | 42.77 | 72,673 | +0.13(+0.30%) |
Nov 07, 2011 | 43.31 | 43.31 | 42.55 | 42.64 | 55,203 | -0.67(-1.55%) |
Nov 04, 2011 | 43.25 | 43.50 | 42.99 | 43.31 | 97,693 | -0.23(-0.53%) |
Nov 03, 2011 | 42.75 | 43.55 | 42.22 | 43.54 | 123,408 | +0.85(+1.99%) |
Nov 02, 2011 | 40.50 | 42.69 | 40.35 | 42.69 | 164,864 | +2.25(+5.56%) |
Nov 01, 2011 | 39.48 | 40.50 | 39.20 | 40.44 | 112,648 | +0.19(+0.47%) |
Oct 31, 2011 | 40.10 | 40.58 | 39.73 | 40.25 | 142,251 | -0.20(-0.49%) |
Oct 28, 2011 | 39.90 | 40.54 | 39.59 | 40.45 | 66,992 | +0.50(+1.25%) |
Oct 27, 2011 | 38.00 | 40.87 | 37.72 | 39.95 | 483,603 | +2.53(+6.76%) |
Oct 26, 2011 | 37.50 | 37.50 | 36.74 | 37.42 | 60,482 | +0.38(+1.03%) |
Oct 25, 2011 | 36.58 | 37.23 | 36.08 | 37.04 | 58,784 | +0.42(+1.15%) |
Oct 24, 2011 | 35.75 | 36.70 | 35.69 | 36.62 | 59,294 | +0.86(+2.40%) |
Oct 21, 2011 | 35.96 | 35.96 | 35.57 | 35.76 | 33,567 | +0.09(+0.25%) |
Oct 20, 2011 | 35.98 | 36.26 | 35.67 | 35.67 | 23,131 | -0.23(-0.64%) |
Oct 19, 2011 | 36.14 | 36.29 | 35.86 | 35.90 | 27,951 | -0.36(-0.99%) |
Oct 18, 2011 | 36.03 | 36.50 | 36.03 | 36.26 | 27,999 | +0.32(+0.89%) |
Oct 17, 2011 | 36.67 | 36.82 | 35.92 | 35.94 | 24,338 | -0.66(-1.80%) |
Oct 14, 2011 | 37.04 | 37.20 | 36.56 | 36.60 | 30,017 | +0.00(+0.00%) |
Oct 13, 2011 | 37.08 | 37.09 | 36.60 | 36.60 | 30,656 | -0.32(-0.87%) |
Oct 12, 2011 | 36.54 | 37.09 | 36.50 | 36.92 | 55,643 | +0.61(+1.68%) |
Oct 11, 2011 | 35.99 | 36.76 | 35.98 | 36.31 | 55,440 | +0.74(+2.08%) |
Oct 10, 2011 | 36.01 | 36.03 | 35.29 | 35.57 | 50,981 | +0.10(+0.28%) |
Oct 07, 2011 | 35.71 | 35.71 | 35.08 | 35.47 | 36,119 | -0.02(-0.06%) |
Oct 06, 2011 | 35.07 | 35.60 | 34.64 | 35.49 | 44,813 | +0.39(+1.11%) |
Oct 05, 2011 | 34.44 | 35.26 | 34.38 | 35.10 | 47,259 | +0.69(+2.01%) |
Oct 04, 2011 | 34.32 | 34.63 | 33.63 | 34.41 | 86,875 | -0.27(-0.78%) |
Oct 03, 2011 | 36.16 | 36.16 | 34.35 | 34.68 | 55,858 | -0.71(-2.01%) |
Sep 30, 2011 | 35.03 | 35.53 | 34.44 | 35.39 | 66,836 | +0.21(+0.60%) |
Sep 29, 2011 | 35.67 | 36.58 | 35.10 | 35.18 | 42,925 | +0.02(+0.06%) |
Sep 28, 2011 | 35.30 | 35.39 | 34.59 | 35.16 | 42,100 | +0.03(+0.09%) |
Sep 27, 2011 | 35.69 | 35.99 | 35.12 | 35.13 | 38,752 | -0.14(-0.40%) |
Sep 26, 2011 | 36.00 | 36.22 | 35.05 | 35.27 | 53,813 | -0.61(-1.70%) |
Sep 23, 2011 | 35.64 | 36.02 | 35.54 | 35.88 | 57,815 | +0.48(+1.36%) |
Sep 22, 2011 | 35.91 | 36.96 | 35.36 | 35.40 | 47,511 | -1.34(-3.65%) |
Sep 21, 2011 | 36.93 | 37.43 | 36.51 | 36.74 | 42,615 | -0.30(-0.81%) |
Sep 20, 2011 | 37.16 | 37.49 | 36.83 | 37.04 | 40,581 | -0.01(-0.03%) |
Sep 19, 2011 | 36.56 | 37.19 | 36.14 | 37.05 | 60,434 | +0.07(+0.19%) |
Sep 16, 2011 | 36.05 | 37.02 | 35.65 | 36.98 | 121,053 | +0.90(+2.49%) |
Sep 15, 2011 | 36.55 | 36.61 | 35.89 | 36.08 | 36,260 | -0.22(-0.61%) |
Sep 14, 2011 | 35.96 | 36.50 | 35.51 | 36.30 | 40,196 | +0.64(+1.79%) |
Sep 13, 2011 | 35.57 | 35.96 | 35.32 | 35.66 | 65,646 | +0.44(+1.25%) |
Sep 12, 2011 | 34.62 | 35.22 | 34.15 | 35.22 | 67,887 | +0.49(+1.41%) |
Sep 09, 2011 | 35.36 | 35.56 | 34.57 | 34.73 | 111,229 | -0.90(-2.53%) |
Sep 08, 2011 | 35.11 | 35.75 | 35.11 | 35.63 | 58,651 | +0.31(+0.88%) |
Sep 07, 2011 | 35.65 | 35.65 | 35.03 | 35.32 | 75,091 | +0.16(+0.46%) |
Sep 06, 2011 | 34.09 | 35.25 | 32.67 | 35.16 | 70,815 | +0.33(+0.95%) |
Sep 02, 2011 | 35.12 | 35.21 | 34.63 | 34.83 | 37,341 | -0.30(-0.85%) |
Sep 01, 2011 | 34.76 | 35.52 | 34.76 | 35.13 | 92,845 | +0.28(+0.80%) |
Aug 31, 2011 | 34.00 | 34.87 | 33.82 | 34.85 | 79,139 | +0.92(+2.71%) |
Aug 30, 2011 | 33.59 | 34.02 | 32.08 | 33.93 | 54,830 | +0.25(+0.74%) |
Aug 29, 2011 | 33.22 | 33.99 | 33.22 | 33.68 | 60,060 | +0.86(+2.62%) |
Aug 26, 2011 | 32.73 | 32.87 | 32.13 | 32.82 | 124,114 | +0.16(+0.49%) |
Aug 25, 2011 | 33.00 | 33.39 | 32.36 | 32.66 | 128,192 | -0.13(-0.40%) |
Aug 24, 2011 | 32.93 | 33.14 | 32.61 | 32.79 | 142,824 | -0.01(-0.03%) |
Aug 23, 2011 | 32.58 | 32.91 | 32.31 | 32.80 | 100,700 | +0.12(+0.37%) |
Aug 22, 2011 | 32.50 | 33.29 | 32.36 | 32.68 | 74,696 | +0.38(+1.18%) |
Aug 19, 2011 | 33.01 | 33.27 | 32.09 | 32.30 | 94,162 | -1.10(-3.29%) |
Aug 18, 2011 | 33.61 | 34.05 | 33.07 | 33.40 | 46,816 | -0.94(-2.74%) |
Aug 17, 2011 | 34.32 | 34.74 | 33.96 | 34.34 | 28,375 | +0.18(+0.53%) |
Aug 16, 2011 | 33.92 | 34.28 | 33.50 | 34.16 | 60,858 | -0.11(-0.32%) |
Aug 15, 2011 | 34.00 | 34.31 | 33.52 | 34.27 | 89,276 | +0.56(+1.66%) |
Aug 12, 2011 | 33.50 | 33.76 | 32.95 | 33.71 | 79,267 | +0.27(+0.81%) |
Aug 11, 2011 | 32.50 | 33.61 | 31.94 | 33.44 | 69,378 | +0.98(+3.02%) |
Aug 10, 2011 | 31.92 | 33.44 | 31.17 | 32.46 | 95,709 | +0.07(+0.22%) |
Aug 09, 2011 | 32.31 | 32.49 | 31.73 | 32.39 | 109,102 | +0.60(+1.89%) |
Aug 08, 2011 | 33.33 | 34.16 | 31.06 | 31.79 | 169,118 | -2.16(-6.36%) |
Aug 05, 2011 | 34.07 | 34.82 | 33.35 | 33.95 | 82,500 | -0.05(-0.15%) |
Aug 04, 2011 | 34.46 | 34.56 | 33.62 | 34.00 | 111,310 | -0.69(-1.99%) |
Aug 03, 2011 | 34.31 | 34.93 | 34.29 | 34.69 | 73,277 | +0.24(+0.70%) |
Aug 02, 2011 | 34.50 | 34.78 | 34.20 | 34.45 | 61,498 | -0.05(-0.14%) |
Aug 01, 2011 | 34.00 | 34.68 | 33.68 | 34.50 | 91,659 | +0.66(+1.95%) |
Jul 29, 2011 | 33.65 | 33.98 | 32.95 | 33.84 | 78,370 | -0.14(-0.41%) |
Jul 28, 2011 | 35.18 | 35.19 | 32.20 | 33.98 | 632,220 | -1.56(-4.39%) |
Jul 27, 2011 | 36.15 | 36.84 | 35.39 | 35.54 | 89,846 | -0.84(-2.31%) |
Jul 26, 2011 | 36.83 | 36.84 | 36.25 | 36.38 | 26,945 | -0.26(-0.71%) |
Jul 25, 2011 | 36.61 | 37.02 | 36.34 | 36.64 | 12,730 | -0.26(-0.70%) |
Jul 22, 2011 | 36.99 | 37.21 | 36.76 | 36.90 | 17,001 | -0.19(-0.51%) |
Jul 21, 2011 | 37.22 | 37.34 | 36.34 | 37.09 | 37,070 | +0.12(+0.32%) |
Jul 20, 2011 | 37.08 | 37.28 | 36.84 | 36.97 | 15,181 | +0.08(+0.22%) |
Jul 19, 2011 | 37.02 | 37.53 | 36.40 | 36.89 | 38,043 | -0.05(-0.14%) |
Jul 18, 2011 | 37.06 | 37.29 | 36.80 | 36.94 | 12,737 | -0.16(-0.43%) |
Jul 15, 2011 | 37.16 | 37.20 | 36.87 | 37.10 | 48,677 | +0.00(+0.00%) |
Jul 14, 2011 | 37.75 | 37.75 | 36.91 | 37.10 | 35,175 | -0.35(-0.93%) |
Jul 13, 2011 | 37.38 | 37.64 | 37.38 | 37.45 | 45,031 | +0.28(+0.75%) |
Jul 12, 2011 | 36.99 | 37.50 | 36.82 | 37.17 | 29,525 | +0.18(+0.49%) |
Jul 11, 2011 | 37.13 | 37.27 | 36.67 | 36.99 | 31,990 | -0.29(-0.78%) |
Jul 08, 2011 | 37.35 | 37.82 | 37.22 | 37.28 | 38,022 | -0.20(-0.53%) |
Jul 07, 2011 | 37.76 | 38.00 | 37.46 | 37.48 | 41,975 | -0.13(-0.35%) |
Jul 06, 2011 | 37.49 | 37.75 | 37.38 | 37.61 | 46,484 | +0.12(+0.32%) |
Jul 05, 2011 | 37.29 | 37.57 | 37.09 | 37.49 | 38,670 | +0.24(+0.64%) |
Jul 01, 2011 | 36.81 | 37.50 | 36.45 | 37.25 | 64,752 | +0.45(+1.22%) |
Jun 30, 2011 | 36.66 | 36.93 | 36.13 | 36.80 | 38,667 | +0.21(+0.57%) |
Jun 29, 2011 | 36.24 | 36.90 | 36.00 | 36.59 | 32,068 | +0.15(+0.41%) |
Jun 28, 2011 | 36.03 | 36.50 | 35.85 | 36.44 | 73,719 | +0.45(+1.25%) |
Jun 27, 2011 | 35.88 | 36.36 | 35.47 | 35.99 | 19,500 | +0.35(+0.98%) |
Jun 24, 2011 | 35.56 | 35.77 | 35.36 | 35.64 | 107,391 | +0.14(+0.39%) |
Jun 23, 2011 | 35.50 | 35.86 | 35.30 | 35.50 | 87,104 | -0.18(-0.50%) |
Jun 22, 2011 | 35.94 | 35.95 | 35.38 | 35.68 | 151,974 | -0.14(-0.39%) |
Jun 21, 2011 | 36.00 | 36.20 | 35.76 | 35.82 | 142,801 | +0.02(+0.06%) |
Jun 20, 2011 | 35.95 | 36.23 | 35.42 | 35.80 | 55,604 | -0.39(-1.08%) |
Jun 17, 2011 | 35.64 | 36.30 | 35.34 | 36.19 | 77,761 | +0.83(+2.35%) |
Jun 16, 2011 | 36.00 | 36.78 | 35.00 | 35.36 | 126,801 | -0.76(-2.10%) |
Jun 15, 2011 | 35.62 | 36.84 | 35.62 | 36.12 | 30,584 | -0.75(-2.03%) |
Jun 14, 2011 | 35.90 | 37.00 | 35.81 | 36.87 | 55,335 | +1.26(+3.54%) |
Jun 13, 2011 | 36.19 | 36.43 | 35.58 | 35.61 | 58,497 | -0.54(-1.49%) |
Jun 10, 2011 | 36.97 | 37.12 | 36.15 | 36.15 | 23,424 | -0.72(-1.95%) |
Jun 09, 2011 | 36.93 | 37.03 | 36.57 | 36.87 | 47,405 | -0.02(-0.05%) |
Jun 08, 2011 | 36.37 | 37.05 | 36.03 | 36.89 | 58,380 | +0.54(+1.49%) |
Jun 07, 2011 | 36.69 | 37.04 | 36.00 | 36.35 | 77,564 | -0.19(-0.52%) |
Jun 06, 2011 | 37.20 | 37.30 | 36.32 | 36.54 | 103,473 | -0.06(-0.16%) |
Jun 03, 2011 | 35.64 | 37.49 | 35.41 | 36.60 | 191,788 | +1.46(+4.15%) |
May 24, 2011 | 35.40 | 36.02 | 35.10 | 35.14 | 32,158 | -0.16(-0.45%) |
May 23, 2011 | 35.92 | 36.17 | 35.18 | 35.30 | 81,425 | -0.91(-2.51%) |
May 20, 2011 | 34.23 | 36.32 | 34.23 | 36.21 | 227,079 | +1.86(+5.41%) |
May 19, 2011 | 34.10 | 34.36 | 33.87 | 34.35 | 66,808 | +0.37(+1.09%) |
May 18, 2011 | 34.04 | 34.19 | 33.01 | 33.98 | 132,392 | -0.10(-0.29%) |
May 17, 2011 | 34.25 | 34.25 | 33.68 | 34.08 | 166,034 | -0.02(-0.06%) |
May 16, 2011 | 34.46 | 34.46 | 33.81 | 34.10 | 77,203 | -0.44(-1.27%) |
May 13, 2011 | 34.38 | 34.69 | 34.35 | 34.54 | 134,230 | +0.09(+0.26%) |
May 12, 2011 | 33.93 | 34.47 | 33.80 | 34.45 | 65,917 | +0.48(+1.41%) |
May 11, 2011 | 34.48 | 34.56 | 33.33 | 33.97 | 87,946 | -0.49(-1.42%) |
May 10, 2011 | 32.84 | 34.55 | 32.55 | 34.46 | 342,369 | +1.67(+5.09%) |
May 09, 2011 | 32.00 | 32.79 | 32.00 | 32.79 | 80,554 | +0.52(+1.61%) |
May 06, 2011 | 32.36 | 32.70 | 32.25 | 32.27 | 32,462 | -0.01(-0.03%) |
May 05, 2011 | 32.36 | 32.53 | 31.89 | 32.28 | 73,161 | -0.20(-0.62%) |
May 04, 2011 | 32.44 | 32.52 | 32.23 | 32.48 | 29,375 | +0.09(+0.28%) |
May 03, 2011 | 32.36 | 32.39 | 32.20 | 32.39 | 88,700 | -0.10(-0.31%) |
May 02, 2011 | 32.45 | 32.60 | 32.32 | 32.49 | 45,526 | +0.01(+0.03%) |
Apr 29, 2011 | 32.42 | 32.50 | 32.27 | 32.48 | 46,216 | -0.02(-0.06%) |
Apr 28, 2011 | 32.68 | 32.68 | 31.88 | 32.50 | 177,831 | -0.08(-0.25%) |
Apr 27, 2011 | 32.85 | 32.85 | 32.01 | 32.58 | 208,530 | -0.13(-0.40%) |
Apr 26, 2011 | 32.81 | 32.81 | 32.45 | 32.71 | 30,958 | +0.15(+0.46%) |
Apr 25, 2011 | 32.60 | 32.80 | 32.25 | 32.56 | 49,757 | -0.23(-0.70%) |
Apr 21, 2011 | 32.45 | 32.86 | 32.07 | 32.79 | 105,070 | +0.41(+1.27%) |
Apr 20, 2011 | 31.39 | 32.38 | 31.07 | 32.38 | 305,531 | +1.14(+3.65%) |
Apr 19, 2011 | 31.24 | 31.25 | 30.85 | 31.24 | 46,438 | +0.05(+0.16%) |
Apr 18, 2011 | 31.06 | 31.23 | 30.76 | 31.19 | 45,571 | +0.12(+0.39%) |
Apr 15, 2011 | 30.75 | 31.11 | 30.71 | 31.07 | 67,288 | +0.32(+1.04%) |
Apr 14, 2011 | 30.67 | 30.84 | 30.67 | 30.75 | 22,855 | +0.05(+0.16%) |
Apr 13, 2011 | 30.52 | 31.04 | 30.42 | 30.70 | 25,145 | +0.21(+0.69%) |
Apr 12, 2011 | 30.51 | 30.90 | 30.24 | 30.49 | 33,427 | -0.01(-0.03%) |
Apr 11, 2011 | 30.88 | 30.90 | 30.49 | 30.50 | 29,795 | -0.32(-1.04%) |
Apr 08, 2011 | 30.82 | 31.03 | 30.73 | 30.82 | 40,341 | +0.11(+0.36%) |
Apr 07, 2011 | 30.89 | 31.00 | 30.70 | 30.71 | 72,822 | -0.05(-0.16%) |
Apr 06, 2011 | 30.72 | 30.90 | 30.68 | 30.76 | 62,780 | +0.02(+0.07%) |
Apr 05, 2011 | 30.99 | 30.99 | 30.64 | 30.74 | 44,347 | -0.16(-0.52%) |
Apr 04, 2011 | 30.90 | 30.90 | 30.77 | 30.90 | 20,028 | +0.06(+0.19%) |
Apr 01, 2011 | 30.69 | 30.89 | 30.52 | 30.84 | 65,906 | +0.16(+0.52%) |
Mar 31, 2011 | 30.44 | 30.68 | 30.44 | 30.68 | 25,411 | +0.32(+1.05%) |
Mar 30, 2011 | 30.30 | 30.52 | 30.20 | 30.36 | 68,224 | -0.04(-0.13%) |
Mar 29, 2011 | 30.34 | 30.40 | 30.21 | 30.40 | 33,807 | +0.14(+0.46%) |
Mar 28, 2011 | 30.17 | 30.35 | 30.17 | 30.26 | 25,205 | +0.06(+0.18%) |
Mar 25, 2011 | 30.15 | 30.29 | 30.00 | 30.20 | 30,093 | +0.17(+0.58%) |
Mar 24, 2011 | 30.24 | 30.31 | 29.98 | 30.03 | 47,947 | -0.07(-0.23%) |
Mar 23, 2011 | 30.18 | 30.24 | 29.91 | 30.10 | 32,707 | -0.05(-0.17%) |
Mar 22, 2011 | 29.98 | 30.26 | 29.98 | 30.15 | 26,469 | -0.05(-0.17%) |
Mar 21, 2011 | 30.12 | 30.36 | 29.77 | 30.20 | 46,759 | +0.06(+0.20%) |
Mar 18, 2011 | 30.11 | 30.20 | 29.95 | 30.14 | 56,819 | +0.14(+0.47%) |
Mar 17, 2011 | 29.93 | 30.05 | 29.79 | 30.00 | 34,987 | +0.29(+0.98%) |
Mar 16, 2011 | 29.67 | 29.89 | 29.67 | 29.71 | 44,448 | -0.12(-0.40%) |
Mar 15, 2011 | 29.69 | 30.04 | 29.64 | 29.83 | 47,910 | -0.18(-0.60%) |
Mar 14, 2011 | 29.92 | 30.12 | 29.92 | 30.01 | 66,251 | +0.01(+0.03%) |
Mar 11, 2011 | 29.97 | 30.11 | 29.83 | 30.00 | 92,969 | +0.00(+0.00%) |
Mar 10, 2011 | 29.92 | 30.09 | 29.91 | 30.00 | 57,040 | -0.12(-0.40%) |
Mar 09, 2011 | 29.63 | 30.16 | 29.60 | 30.12 | 56,087 | +0.28(+0.94%) |
Mar 08, 2011 | 29.79 | 30.00 | 29.50 | 29.84 | 110,969 | +0.09(+0.30%) |
Mar 07, 2011 | 30.00 | 30.00 | 29.62 | 29.75 | 68,875 | -0.25(-0.83%) |
Mar 04, 2011 | 30.00 | 30.00 | 29.81 | 30.00 | 53,115 | +0.09(+0.30%) |
Mar 03, 2011 | 30.14 | 30.29 | 29.80 | 29.91 | 87,171 | -0.08(-0.27%) |
Mar 02, 2011 | 30.05 | 30.11 | 29.76 | 29.99 | 39,915 | -0.06(-0.20%) |
Mar 01, 2011 | 30.20 | 30.25 | 30.00 | 30.05 | 49,531 | -0.14(-0.46%) |
Feb 28, 2011 | 30.30 | 30.30 | 29.98 | 30.19 | 74,642 | -0.03(-0.10%) |
Feb 25, 2011 | 30.12 | 30.30 | 29.92 | 30.22 | 42,713 | +0.17(+0.57%) |
Feb 24, 2011 | 29.96 | 30.11 | 29.89 | 30.05 | 193,829 | -0.01(-0.03%) |
Feb 23, 2011 | 30.09 | 30.29 | 29.90 | 30.06 | 88,085 | -0.05(-0.17%) |
Feb 22, 2011 | 30.05 | 30.34 | 29.75 | 30.11 | 120,917 | -0.23(-0.76%) |
Feb 18, 2011 | 30.50 | 30.65 | 30.05 | 30.34 | 74,313 | -0.16(-0.52%) |
Feb 17, 2011 | 30.00 | 30.75 | 29.97 | 30.50 | 313,653 | +0.47(+1.57%) |
Feb 16, 2011 | 30.00 | 30.15 | 29.90 | 30.03 | 82,600 | +0.14(+0.47%) |
Feb 15, 2011 | 29.94 | 30.05 | 29.77 | 29.89 | 9,200 | -0.21(-0.70%) |
Feb 14, 2011 | 29.92 | 30.10 | 29.76 | 30.10 | 50,473 | +0.20(+0.67%) |
Feb 11, 2011 | 29.91 | 29.91 | 29.49 | 29.90 | 29,983 | +0.25(+0.84%) |
Feb 10, 2011 | 29.47 | 29.72 | 29.47 | 29.65 | 16,452 | -0.04(-0.13%) |
Feb 09, 2011 | 29.55 | 29.71 | 29.35 | 29.69 | 32,762 | +0.07(+0.24%) |
Feb 08, 2011 | 29.51 | 29.88 | 29.38 | 29.62 | 80,631 | -0.06(-0.20%) |
Feb 07, 2011 | 29.40 | 29.70 | 29.40 | 29.68 | 9,848 | +0.32(+1.09%) |
Feb 04, 2011 | 29.73 | 29.78 | 29.35 | 29.36 | 40,059 | -0.37(-1.24%) |
Feb 03, 2011 | 29.35 | 29.83 | 29.31 | 29.73 | 82,286 | +0.28(+0.95%) |
Feb 02, 2011 | 29.50 | 29.66 | 29.31 | 29.45 | 46,103 | +0.03(+0.10%) |
Feb 01, 2011 | 29.00 | 29.59 | 28.71 | 29.42 | 75,850 | +0.44(+1.52%) |
Jan 31, 2011 | 28.83 | 28.99 | 28.64 | 28.98 | 85,029 | +0.31(+1.08%) |
Jan 28, 2011 | 28.64 | 28.78 | 28.53 | 28.67 | 40,685 | -0.07(-0.24%) |
Jan 27, 2011 | 28.79 | 28.93 | 28.61 | 28.74 | 41,328 | +0.09(+0.31%) |
Jan 26, 2011 | 28.63 | 28.98 | 28.28 | 28.65 | 20,310 | +0.14(+0.49%) |
Jan 25, 2011 | 28.66 | 28.87 | 28.46 | 28.51 | 43,013 | -0.15(-0.52%) |
Jan 24, 2011 | 28.60 | 28.88 | 28.37 | 28.66 | 45,226 | -0.02(-0.07%) |
Jan 21, 2011 | 28.72 | 28.88 | 28.52 | 28.68 | 38,231 | -0.10(-0.35%) |
Jan 20, 2011 | 28.83 | 28.98 | 28.52 | 28.78 | 80,157 | -0.24(-0.83%) |
Jan 19, 2011 | 29.27 | 29.28 | 28.88 | 29.02 | 104,539 | -0.20(-0.68%) |
Jan 18, 2011 | 29.00 | 29.25 | 28.78 | 29.22 | 93,965 | +0.22(+0.76%) |
Jan 14, 2011 | 29.19 | 29.42 | 28.95 | 29.00 | 66,573 | -0.06(-0.21%) |
Jan 13, 2011 | 28.89 | 29.11 | 28.89 | 29.06 | 91,137 | +0.11(+0.38%) |
Jan 12, 2011 | 28.88 | 29.00 | 28.87 | 28.95 | 23,471 | +0.11(+0.38%) |
Jan 11, 2011 | 28.96 | 29.02 | 28.77 | 28.84 | 21,585 | -0.06(-0.21%) |
Jan 10, 2011 | 28.86 | 29.02 | 28.64 | 28.90 | 13,654 | -0.05(-0.17%) |
Jan 07, 2011 | 29.10 | 29.15 | 28.65 | 28.95 | 48,042 | -0.17(-0.58%) |
Jan 06, 2011 | 29.07 | 29.15 | 28.80 | 29.12 | 51,228 | +0.00(+0.00%) |
Jan 05, 2011 | 28.99 | 29.16 | 28.90 | 29.12 | 52,627 | +0.14(+0.48%) |
Jan 04, 2011 | 28.74 | 29.14 | 28.72 | 28.98 | 76,791 | +0.27(+0.94%) |
Jan 03, 2011 | 28.93 | 29.16 | 28.68 | 28.71 | 125,500 | +0.00(+0.00%) |
Dec 31, 2010 | 28.58 | 28.97 | 28.58 | 28.71 | 58,126 | +0.06(+0.21%) |
Dec 30, 2010 | 28.30 | 28.78 | 28.27 | 28.65 | 57,273 | +0.11(+0.39%) |
Dec 29, 2010 | 28.77 | 29.06 | 28.49 | 28.54 | 94,231 | -0.05(-0.17%) |
Dec 28, 2010 | 28.80 | 28.89 | 28.50 | 28.59 | 40,430 | -0.17(-0.59%) |
Dec 27, 2010 | 28.25 | 29.00 | 28.25 | 28.76 | 34,613 | +0.00(+0.00%) |
Dec 23, 2010 | 28.95 | 28.96 | 28.67 | 28.76 | 36,664 | +0.06(+0.21%) |
Dec 22, 2010 | 28.78 | 29.02 | 28.63 | 28.70 | 63,063 | -0.02(-0.07%) |
Dec 21, 2010 | 28.51 | 28.88 | 28.26 | 28.72 | 41,435 | +0.21(+0.74%) |
Dec 20, 2010 | 28.57 | 28.84 | 28.34 | 28.51 | 88,113 | -0.31(-1.08%) |
Dec 17, 2010 | 29.04 | 29.19 | 28.50 | 28.82 | 63,753 | -0.13(-0.45%) |
Dec 16, 2010 | 28.94 | 29.27 | 28.50 | 28.95 | 61,840 | +0.01(+0.03%) |
Dec 15, 2010 | 29.30 | 29.30 | 28.77 | 28.94 | 78,474 | -0.39(-1.33%) |
Dec 14, 2010 | 29.07 | 29.43 | 28.89 | 29.33 | 51,114 | +0.27(+0.93%) |
Dec 13, 2010 | 29.34 | 29.50 | 29.00 | 29.06 | 43,783 | -0.27(-0.92%) |
Dec 10, 2010 | 28.97 | 29.40 | 28.85 | 29.33 | 63,894 | +0.34(+1.17%) |
Dec 09, 2010 | 28.50 | 29.00 | 28.45 | 28.99 | 73,863 | +0.49(+1.72%) |
Dec 08, 2010 | 28.07 | 28.50 | 28.05 | 28.50 | 50,742 | +0.33(+1.17%) |
Dec 07, 2010 | 28.33 | 28.35 | 28.07 | 28.17 | 38,692 | -0.09(-0.32%) |
Dec 06, 2010 | 28.50 | 28.50 | 28.15 | 28.26 | 31,702 | -0.24(-0.84%) |
Dec 03, 2010 | 27.89 | 28.50 | 27.84 | 28.50 | 74,834 | +0.64(+2.30%) |
Dec 02, 2010 | 27.50 | 28.24 | 27.50 | 27.86 | 171,311 | +0.31(+1.13%) |