Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 21.98 | 22.13 | 21.87 | 21.94 | 1,787,631 | +0.56(+2.60%) |
Nov 29, 2011 | 21.74 | 21.76 | 21.33 | 21.38 | 1,190,956 | -0.42(-1.93%) |
Nov 28, 2011 | 21.59 | 21.86 | 21.40 | 21.81 | 1,170,244 | +0.76(+3.60%) |
Nov 25, 2011 | 20.96 | 21.19 | 20.88 | 21.05 | 501,954 | -0.19(-0.91%) |
Nov 23, 2011 | 21.33 | 21.40 | 21.17 | 21.24 | 891,244 | -0.30(-1.41%) |
Nov 22, 2011 | 21.69 | 21.85 | 21.50 | 21.54 | 1,171,816 | -0.26(-1.20%) |
Nov 21, 2011 | 21.98 | 22.10 | 21.71 | 21.81 | 1,468,945 | -0.50(-2.23%) |
Nov 18, 2011 | 22.77 | 22.77 | 22.27 | 22.30 | 881,534 | -0.22(-0.97%) |
Nov 17, 2011 | 23.20 | 23.20 | 22.45 | 22.52 | 1,447,784 | -0.71(-3.05%) |
Nov 16, 2011 | 23.20 | 23.57 | 23.13 | 23.23 | 837,333 | -0.24(-1.04%) |
Nov 15, 2011 | 23.42 | 23.68 | 23.41 | 23.47 | 1,424,168 | +0.13(+0.54%) |
Nov 14, 2011 | 23.53 | 23.55 | 23.16 | 23.35 | 930,551 | -0.27(-1.14%) |
Nov 11, 2011 | 23.64 | 23.84 | 23.32 | 23.62 | 1,230,734 | +0.21(+0.90%) |
Nov 10, 2011 | 23.89 | 23.89 | 23.32 | 23.41 | 1,846,452 | -0.34(-1.42%) |
Nov 09, 2011 | 24.16 | 24.30 | 23.67 | 23.74 | 769,848 | -1.11(-4.47%) |
Nov 08, 2011 | 24.76 | 24.94 | 24.34 | 24.85 | 926,478 | +0.08(+0.34%) |
Nov 07, 2011 | 24.43 | 24.79 | 24.00 | 24.77 | 1,236,127 | +0.15(+0.62%) |
Nov 04, 2011 | 24.05 | 24.81 | 24.05 | 24.62 | 1,400,015 | +0.42(+1.74%) |
Nov 03, 2011 | 23.95 | 24.53 | 23.81 | 24.20 | 2,218,827 | +0.41(+1.74%) |
Nov 02, 2011 | 23.69 | 23.96 | 23.55 | 23.79 | 1,103,859 | +0.33(+1.40%) |
Nov 01, 2011 | 23.21 | 23.67 | 23.18 | 23.46 | 1,589,626 | -0.38(-1.59%) |
Oct 31, 2011 | 24.16 | 24.24 | 23.74 | 23.84 | 1,271,451 | -0.68(-2.78%) |
Oct 28, 2011 | 24.04 | 24.59 | 23.89 | 24.52 | 2,033,182 | +0.40(+1.68%) |
Oct 27, 2011 | 23.42 | 24.20 | 23.12 | 24.11 | 2,979,993 | +1.15(+5.03%) |
Oct 26, 2011 | 23.15 | 23.20 | 22.47 | 22.96 | 2,116,025 | -0.09(-0.40%) |
Oct 25, 2011 | 22.39 | 24.32 | 21.91 | 23.05 | 8,068,395 | -3.65(-13.66%) |
Oct 24, 2011 | 26.17 | 26.94 | 26.12 | 26.70 | 1,420,800 | +0.51(+1.96%) |
Oct 21, 2011 | 25.60 | 26.28 | 25.45 | 26.19 | 974,134 | +0.72(+2.84%) |
Oct 20, 2011 | 25.23 | 25.54 | 24.90 | 25.46 | 1,044,793 | +0.22(+0.87%) |
Oct 19, 2011 | 25.39 | 25.71 | 25.24 | 25.24 | 903,795 | -0.22(-0.86%) |
Oct 18, 2011 | 25.03 | 25.73 | 24.91 | 25.46 | 868,653 | +0.48(+1.92%) |
Oct 17, 2011 | 25.57 | 25.74 | 24.90 | 24.98 | 897,521 | -0.63(-2.47%) |
Oct 14, 2011 | 25.90 | 25.92 | 25.44 | 25.61 | 477,471 | +0.12(+0.46%) |
Oct 13, 2011 | 25.49 | 25.62 | 25.27 | 25.50 | 909,220 | +0.04(+0.17%) |
Oct 12, 2011 | 25.24 | 25.81 | 25.16 | 25.45 | 733,849 | +0.51(+2.03%) |
Oct 11, 2011 | 25.22 | 25.49 | 24.90 | 24.95 | 841,244 | -0.50(-1.95%) |
Oct 10, 2011 | 25.27 | 25.56 | 25.09 | 25.44 | 581,114 | +0.45(+1.82%) |
Oct 07, 2011 | 25.26 | 25.44 | 24.95 | 24.99 | 1,040,010 | -0.21(-0.84%) |
Oct 06, 2011 | 24.92 | 25.24 | 24.80 | 25.20 | 1,277,184 | +1.20(+4.98%) |
Oct 05, 2011 | 23.50 | 24.11 | 23.31 | 24.00 | 1,190,106 | +0.63(+2.70%) |
Oct 04, 2011 | 22.69 | 23.39 | 22.67 | 23.37 | 1,895,551 | +0.59(+2.59%) |
Oct 03, 2011 | 23.92 | 24.16 | 22.78 | 22.78 | 1,231,367 | -1.47(-6.04%) |
Sep 30, 2011 | 24.31 | 24.67 | 24.12 | 24.25 | 877,215 | -0.32(-1.30%) |
Sep 29, 2011 | 24.68 | 24.88 | 24.13 | 24.57 | 759,174 | +0.27(+1.11%) |
Sep 28, 2011 | 24.87 | 24.94 | 24.25 | 24.30 | 901,566 | -0.56(-2.24%) |
Sep 27, 2011 | 24.51 | 25.25 | 24.37 | 24.85 | 797,765 | +0.65(+2.68%) |
Sep 26, 2011 | 24.04 | 24.24 | 23.56 | 24.21 | 979,984 | +0.06(+0.24%) |
Sep 23, 2011 | 23.45 | 24.24 | 23.45 | 24.15 | 1,118,658 | +0.65(+2.76%) |
Sep 22, 2011 | 23.73 | 23.89 | 23.25 | 23.50 | 1,771,182 | -0.61(-2.52%) |
Sep 21, 2011 | 24.53 | 24.55 | 23.95 | 24.11 | 2,313,993 | -0.31(-1.28%) |
Sep 20, 2011 | 24.51 | 24.93 | 24.39 | 24.42 | 850,885 | -0.06(-0.24%) |
Sep 19, 2011 | 24.58 | 24.68 | 24.27 | 24.48 | 1,097,035 | -0.61(-2.42%) |
Sep 16, 2011 | 24.93 | 25.10 | 24.76 | 25.08 | 943,712 | +0.32(+1.29%) |
Sep 15, 2011 | 24.95 | 24.95 | 24.43 | 24.76 | 923,910 | -0.08(-0.34%) |
Sep 14, 2011 | 24.74 | 25.06 | 24.30 | 24.85 | 1,589,408 | +0.10(+0.41%) |
Sep 13, 2011 | 24.40 | 24.80 | 24.31 | 24.75 | 774,285 | +0.56(+2.33%) |
Sep 12, 2011 | 23.91 | 24.20 | 23.52 | 24.18 | 1,008,649 | -0.18(-0.73%) |
Sep 09, 2011 | 25.06 | 25.08 | 24.21 | 24.36 | 1,240,490 | -0.71(-2.82%) |
Sep 08, 2011 | 25.28 | 25.60 | 25.05 | 25.07 | 751,042 | -0.45(-1.78%) |
Sep 07, 2011 | 25.15 | 25.63 | 25.11 | 25.52 | 690,382 | +0.78(+3.17%) |
Sep 06, 2011 | 24.69 | 24.91 | 24.37 | 24.74 | 1,035,779 | -0.56(-2.23%) |
Sep 02, 2011 | 25.62 | 25.78 | 25.14 | 25.30 | 809,139 | -0.87(-3.32%) |
Sep 01, 2011 | 26.23 | 26.58 | 26.03 | 26.17 | 982,657 | +0.08(+0.32%) |
Aug 31, 2011 | 25.79 | 26.31 | 25.62 | 26.08 | 1,662,542 | +0.46(+1.81%) |
Aug 30, 2011 | 25.30 | 25.75 | 25.17 | 25.62 | 1,328,080 | +0.20(+0.80%) |
Aug 29, 2011 | 25.21 | 25.50 | 25.08 | 25.42 | 1,141,026 | +0.51(+2.03%) |
Aug 26, 2011 | 24.22 | 24.94 | 23.88 | 24.91 | 965,088 | +0.49(+2.00%) |
Aug 25, 2011 | 24.95 | 25.11 | 24.29 | 24.43 | 1,328,111 | -0.59(-2.36%) |
Aug 24, 2011 | 24.56 | 25.14 | 24.56 | 25.01 | 1,009,010 | +0.35(+1.40%) |
Aug 23, 2011 | 23.92 | 24.67 | 23.82 | 24.67 | 1,459,907 | +0.91(+3.83%) |
Aug 22, 2011 | 23.94 | 24.00 | 23.54 | 23.76 | 1,326,592 | +0.34(+1.44%) |
Aug 19, 2011 | 23.05 | 23.79 | 23.05 | 23.42 | 1,353,031 | +0.22(+0.94%) |
Aug 18, 2011 | 23.89 | 24.00 | 23.05 | 23.20 | 1,545,790 | -1.26(-5.16%) |
Aug 17, 2011 | 24.76 | 24.91 | 24.21 | 24.47 | 971,336 | -0.05(-0.21%) |
Aug 16, 2011 | 24.41 | 24.72 | 24.34 | 24.52 | 1,108,275 | -0.13(-0.51%) |
Aug 15, 2011 | 24.42 | 24.75 | 24.35 | 24.64 | 1,427,282 | +0.48(+1.99%) |
Aug 12, 2011 | 23.94 | 24.39 | 23.70 | 24.16 | 1,473,001 | +0.40(+1.70%) |
Aug 11, 2011 | 22.56 | 24.00 | 22.45 | 23.76 | 1,714,609 | +1.29(+5.73%) |
Aug 10, 2011 | 22.53 | 23.27 | 22.38 | 22.47 | 2,770,398 | -0.35(-1.55%) |
Aug 09, 2011 | 23.34 | 22.99 | 21.84 | 22.83 | 3,397,010 | +1.13(+5.20%) |
Aug 08, 2011 | 23.34 | 23.34 | 21.69 | 21.70 | 2,588,765 | -2.03(-8.56%) |
Aug 05, 2011 | 23.91 | 24.56 | 23.68 | 23.73 | 5,233,670 | +0.04(+0.18%) |
Aug 04, 2011 | 24.39 | 24.52 | 23.68 | 23.68 | 2,101,111 | -1.07(-4.32%) |
Aug 03, 2011 | 24.63 | 24.84 | 24.21 | 24.75 | 1,900,129 | +0.05(+0.20%) |
Aug 02, 2011 | 25.08 | 25.25 | 24.69 | 24.70 | 1,180,355 | -0.72(-2.82%) |
Aug 01, 2011 | 25.73 | 25.82 | 25.07 | 25.42 | 1,978,394 | -0.09(-0.36%) |
Jul 29, 2011 | 25.25 | 25.73 | 25.13 | 25.51 | 1,240,361 | -0.14(-0.56%) |
Jul 28, 2011 | 25.72 | 25.84 | 25.53 | 25.66 | 1,075,280 | -0.13(-0.52%) |
Jul 27, 2011 | 26.20 | 26.36 | 25.76 | 25.79 | 834,002 | -0.61(-2.30%) |
Jul 26, 2011 | 26.54 | 26.59 | 26.24 | 26.40 | 791,755 | -0.11(-0.41%) |
Jul 25, 2011 | 26.67 | 26.76 | 26.49 | 26.51 | 1,363,981 | -0.42(-1.56%) |
Jul 22, 2011 | 26.99 | 27.01 | 26.93 | 26.93 | 723,892 | -0.07(-0.25%) |
Jul 21, 2011 | 27.13 | 27.13 | 26.85 | 26.99 | 1,903,277 | -0.24(-0.87%) |
Jul 20, 2011 | 27.33 | 27.37 | 26.99 | 27.23 | 1,134,983 | -0.02(-0.06%) |
Jul 19, 2011 | 27.31 | 27.38 | 27.06 | 27.25 | 1,134,983 | +0.06(+0.22%) |
Jul 18, 2011 | 27.66 | 27.68 | 26.93 | 27.19 | 1,078,841 | -0.62(-2.24%) |
Jul 15, 2011 | 28.01 | 28.01 | 27.53 | 27.81 | 1,260,266 | -0.13(-0.45%) |
Jul 14, 2011 | 27.10 | 29.75 | 27.08 | 27.94 | 6,905,939 | +0.86(+3.17%) |
Jul 13, 2011 | 26.35 | 27.36 | 26.35 | 27.08 | 3,478,639 | +1.52(+5.93%) |
Jul 12, 2011 | 25.44 | 25.97 | 25.38 | 25.56 | 980,684 | +0.13(+0.53%) |
Jul 11, 2011 | 25.54 | 25.64 | 25.38 | 25.43 | 590,626 | -0.38(-1.47%) |
Jul 08, 2011 | 25.82 | 25.89 | 25.66 | 25.81 | 512,676 | -0.29(-1.10%) |
Jul 07, 2011 | 26.12 | 26.12 | 25.89 | 26.09 | 743,929 | -0.01(-0.03%) |
Jul 06, 2011 | 26.07 | 26.21 | 25.84 | 26.10 | 840,445 | -0.03(-0.13%) |
Jul 05, 2011 | 26.13 | 26.14 | 25.96 | 26.14 | 720,849 | +0.01(+0.03%) |
Jul 01, 2011 | 25.92 | 26.14 | 25.86 | 26.13 | 1,334,480 | +0.06(+0.23%) |
Jun 30, 2011 | 26.20 | 26.41 | 25.99 | 26.07 | 1,538,226 | +0.26(+1.01%) |
Jun 29, 2011 | 25.50 | 25.90 | 25.41 | 25.81 | 868,507 | +0.40(+1.59%) |
Jun 28, 2011 | 25.27 | 25.56 | 25.23 | 25.40 | 804,469 | +0.18(+0.70%) |
Jun 27, 2011 | 25.22 | 25.41 | 25.17 | 25.23 | 1,282,661 | -0.08(-0.33%) |
Jun 24, 2011 | 25.56 | 25.56 | 25.23 | 25.31 | 972,710 | -0.24(-0.96%) |
Jun 23, 2011 | 25.55 | 25.60 | 24.98 | 25.55 | 1,164,829 | -0.30(-1.17%) |
Jun 22, 2011 | 26.64 | 26.64 | 25.82 | 25.86 | 1,692,731 | -0.99(-3.70%) |
Jun 21, 2011 | 26.63 | 26.90 | 26.56 | 26.85 | 799,386 | +0.51(+1.92%) |
Jun 20, 2011 | 26.41 | 26.44 | 26.27 | 26.35 | 749,079 | +0.22(+0.84%) |
Jun 17, 2011 | 26.08 | 26.41 | 26.03 | 26.13 | 1,259,316 | +0.29(+1.11%) |
Jun 16, 2011 | 25.59 | 25.89 | 25.54 | 25.84 | 886,595 | +0.19(+0.76%) |
Jun 15, 2011 | 26.08 | 26.36 | 25.64 | 25.65 | 904,876 | -0.63(-2.40%) |
Jun 14, 2011 | 25.94 | 26.41 | 25.93 | 26.28 | 755,271 | +0.51(+1.99%) |
Jun 13, 2011 | 25.77 | 25.85 | 25.55 | 25.76 | 618,760 | +0.02(+0.07%) |
Jun 10, 2011 | 25.92 | 26.10 | 25.63 | 25.75 | 693,151 | -0.31(-1.20%) |
Jun 09, 2011 | 26.19 | 26.19 | 25.98 | 26.06 | 896,474 | -0.05(-0.19%) |
Jun 08, 2011 | 26.11 | 26.17 | 25.88 | 26.11 | 972,576 | -0.09(-0.35%) |
Jun 07, 2011 | 26.17 | 26.35 | 25.96 | 26.20 | 848,473 | +0.03(+0.10%) |
Jun 06, 2011 | 26.65 | 26.74 | 26.18 | 26.18 | 725,973 | -0.58(-2.17%) |
Jun 03, 2011 | 26.57 | 26.82 | 26.51 | 26.76 | 1,488,711 | +0.51(+1.96%) |
May 24, 2011 | 25.98 | 26.47 | 25.87 | 26.24 | 1,840,222 | +0.35(+1.37%) |
May 23, 2011 | 26.06 | 26.06 | 25.71 | 25.89 | 787,481 | -0.50(-1.88%) |
May 20, 2011 | 26.67 | 26.72 | 26.34 | 26.39 | 1,013,972 | -0.32(-1.20%) |
May 19, 2011 | 26.72 | 26.91 | 26.63 | 26.71 | 2,687,850 | +0.17(+0.63%) |
May 18, 2011 | 26.68 | 26.83 | 26.41 | 26.54 | 1,482,914 | +0.04(+0.16%) |
May 17, 2011 | 26.46 | 26.50 | 26.21 | 26.50 | 705,884 | +0.01(+0.03%) |
May 16, 2011 | 26.40 | 26.57 | 26.28 | 26.49 | 1,308,671 | -0.06(-0.22%) |
May 13, 2011 | 27.18 | 27.20 | 26.24 | 26.55 | 2,119,434 | -0.78(-2.87%) |
May 12, 2011 | 27.09 | 27.35 | 26.82 | 27.33 | 680,471 | +0.20(+0.74%) |
May 11, 2011 | 27.30 | 27.37 | 26.99 | 27.13 | 589,657 | -0.24(-0.89%) |
May 10, 2011 | 27.15 | 27.38 | 27.08 | 27.37 | 577,079 | +0.24(+0.87%) |
May 09, 2011 | 27.13 | 27.28 | 27.04 | 27.14 | 1,165,430 | -0.07(-0.25%) |
May 06, 2011 | 27.17 | 27.37 | 27.02 | 27.20 | 1,338,010 | +0.47(+1.76%) |
May 05, 2011 | 26.51 | 26.94 | 26.46 | 26.73 | 989,030 | +0.03(+0.09%) |
May 04, 2011 | 26.88 | 26.99 | 26.71 | 26.71 | 966,777 | -0.19(-0.72%) |
May 03, 2011 | 26.86 | 26.95 | 26.80 | 26.90 | 992,954 | -0.05(-0.19%) |
May 02, 2011 | 26.94 | 26.96 | 26.90 | 26.95 | 1,397,759 | +0.09(+0.35%) |
Apr 29, 2011 | 28.31 | 27.28 | 26.24 | 26.86 | 3,718,797 | -1.45(-5.12%) |
Apr 28, 2011 | 28.29 | 28.54 | 28.23 | 28.31 | 1,451,980 | -0.26(-0.91%) |
Apr 27, 2011 | 28.24 | 28.57 | 28.16 | 28.57 | 828,432 | +0.36(+1.28%) |
Apr 26, 2011 | 28.04 | 28.41 | 27.96 | 28.21 | 632,751 | +0.29(+1.03%) |
Apr 25, 2011 | 28.14 | 28.16 | 27.77 | 27.92 | 460,025 | -0.26(-0.93%) |
Apr 21, 2011 | 28.00 | 28.33 | 27.98 | 28.18 | 583,462 | +0.22(+0.78%) |
Apr 20, 2011 | 27.79 | 28.00 | 27.78 | 27.96 | 760,474 | +0.33(+1.19%) |
Apr 19, 2011 | 27.48 | 27.63 | 27.41 | 27.63 | 889,579 | +0.13(+0.46%) |
Apr 18, 2011 | 27.38 | 27.58 | 27.29 | 27.51 | 1,836,283 | +0.07(+0.25%) |
Apr 15, 2011 | 27.22 | 27.53 | 27.20 | 27.44 | 933,375 | +0.23(+0.84%) |
Apr 14, 2011 | 27.12 | 27.29 | 26.94 | 27.21 | 1,712,160 | +0.09(+0.34%) |
Apr 13, 2011 | 27.00 | 27.17 | 26.92 | 27.12 | 2,457,498 | +0.38(+1.42%) |
Apr 12, 2011 | 26.37 | 26.74 | 26.28 | 26.74 | 1,366,583 | +0.29(+1.08%) |
Apr 11, 2011 | 26.40 | 26.55 | 26.29 | 26.46 | 775,561 | +0.10(+0.38%) |
Apr 08, 2011 | 26.29 | 26.48 | 26.25 | 26.35 | 1,243,350 | +0.24(+0.94%) |
Apr 07, 2011 | 26.22 | 26.35 | 26.05 | 26.11 | 1,099,704 | -0.15(-0.58%) |
Apr 06, 2011 | 25.73 | 26.49 | 25.72 | 26.26 | 1,773,558 | +0.97(+3.83%) |
Apr 05, 2011 | 24.86 | 25.33 | 24.80 | 25.29 | 1,606,993 | +0.35(+1.38%) |
Apr 04, 2011 | 25.18 | 25.26 | 24.81 | 24.95 | 1,312,656 | -0.18(-0.70%) |
Apr 01, 2011 | 25.45 | 25.45 | 25.04 | 25.12 | 1,288,191 | -0.14(-0.57%) |
Mar 31, 2011 | 25.20 | 25.34 | 25.10 | 25.27 | 1,026,290 | +0.04(+0.17%) |
Mar 30, 2011 | 25.22 | 25.23 | 25.19 | 25.23 | 1,018,375 | -0.12(-0.47%) |
Mar 29, 2011 | 25.24 | 25.53 | 25.19 | 25.34 | 1,134,921 | +0.05(+0.20%) |
Mar 28, 2011 | 25.39 | 25.49 | 25.28 | 25.29 | 1,091,350 | -0.02(-0.07%) |
Mar 25, 2011 | 25.01 | 25.50 | 24.97 | 25.31 | 800,907 | +0.31(+1.25%) |
Mar 24, 2011 | 25.07 | 25.12 | 24.63 | 25.00 | 1,802,025 | -0.03(-0.13%) |
Mar 23, 2011 | 25.55 | 25.55 | 24.88 | 25.03 | 1,520,713 | -0.62(-2.43%) |
Mar 22, 2011 | 25.66 | 25.81 | 25.60 | 25.66 | 786,552 | -0.06(-0.23%) |
Mar 21, 2011 | 25.95 | 25.96 | 25.65 | 25.71 | 856,995 | +0.38(+1.50%) |
Mar 18, 2011 | 25.53 | 25.78 | 25.27 | 25.34 | 1,206,544 | -0.08(-0.33%) |
Mar 17, 2011 | 25.47 | 25.59 | 25.33 | 25.42 | 1,193,291 | +0.24(+0.97%) |
Mar 16, 2011 | 25.25 | 25.43 | 25.09 | 25.17 | 1,274,739 | -0.15(-0.60%) |
Mar 15, 2011 | 25.27 | 25.46 | 25.26 | 25.33 | 966,266 | -0.47(-1.83%) |
Mar 14, 2011 | 26.03 | 26.19 | 25.71 | 25.80 | 806,674 | -0.43(-1.64%) |
Mar 11, 2011 | 26.01 | 26.31 | 25.87 | 26.23 | 636,194 | +0.15(+0.58%) |
Mar 10, 2011 | 26.17 | 26.26 | 25.94 | 26.08 | 807,522 | -0.40(-1.53%) |
Mar 09, 2011 | 26.67 | 26.82 | 26.35 | 26.48 | 1,279,064 | -0.60(-2.21%) |
Mar 08, 2011 | 26.83 | 27.15 | 26.56 | 27.08 | 855,348 | +0.30(+1.13%) |
Mar 07, 2011 | 26.97 | 27.04 | 26.70 | 26.78 | 1,272,238 | -0.13(-0.47%) |
Mar 04, 2011 | 27.23 | 27.26 | 26.74 | 26.90 | 962,297 | -0.50(-1.81%) |
Mar 03, 2011 | 26.87 | 27.47 | 26.83 | 27.40 | 983,975 | +0.73(+2.75%) |
Mar 02, 2011 | 26.40 | 26.84 | 26.30 | 26.67 | 1,122,273 | +0.16(+0.60%) |
Mar 01, 2011 | 26.70 | 26.86 | 26.32 | 26.51 | 972,552 | -0.11(-0.41%) |
Feb 28, 2011 | 26.51 | 26.73 | 26.51 | 26.62 | 847,992 | +0.12(+0.44%) |
Feb 25, 2011 | 26.19 | 26.50 | 26.08 | 26.50 | 1,061,047 | +0.30(+1.16%) |
Feb 24, 2011 | 26.45 | 26.59 | 26.03 | 26.19 | 1,387,278 | -0.32(-1.21%) |
Feb 23, 2011 | 26.93 | 26.99 | 26.37 | 26.51 | 984,985 | -0.43(-1.59%) |
Feb 22, 2011 | 27.34 | 27.34 | 26.87 | 26.94 | 960,914 | -0.72(-2.59%) |
Feb 18, 2011 | 27.50 | 27.74 | 27.48 | 27.66 | 531,275 | +0.09(+0.34%) |
Feb 17, 2011 | 27.50 | 27.69 | 27.36 | 27.57 | 829,875 | +0.00(+0.00%) |
Feb 16, 2011 | 27.37 | 27.68 | 27.33 | 27.57 | 1,115,064 | +0.32(+1.17%) |
Feb 15, 2011 | 27.09 | 27.46 | 27.08 | 27.25 | 1,094,094 | +0.19(+0.68%) |
Feb 14, 2011 | 27.20 | 27.20 | 26.81 | 27.06 | 1,178,775 | -0.24(-0.89%) |
Feb 11, 2011 | 27.09 | 27.34 | 26.93 | 27.31 | 1,159,250 | +0.12(+0.43%) |
Feb 10, 2011 | 27.04 | 27.30 | 27.04 | 27.19 | 1,120,063 | +0.01(+0.03%) |
Feb 09, 2011 | 27.36 | 27.37 | 27.11 | 27.18 | 1,026,300 | -0.31(-1.13%) |
Feb 08, 2011 | 27.37 | 27.55 | 27.25 | 27.49 | 1,179,433 | +0.22(+0.80%) |
Feb 07, 2011 | 27.13 | 27.53 | 27.08 | 27.27 | 1,022,915 | +0.15(+0.56%) |
Feb 04, 2011 | 27.13 | 27.28 | 26.90 | 27.12 | 1,398,199 | +0.16(+0.59%) |
Feb 03, 2011 | 26.58 | 27.00 | 26.53 | 26.96 | 1,733,244 | +0.41(+1.55%) |
Feb 02, 2011 | 25.94 | 26.63 | 25.91 | 26.55 | 2,449,436 | +0.63(+2.44%) |
Feb 01, 2011 | 25.83 | 26.31 | 25.49 | 25.92 | 6,505,054 | -0.61(-2.29%) |
Jan 31, 2011 | 26.62 | 26.87 | 26.25 | 26.52 | 3,242,782 | +0.35(+1.32%) |
Jan 28, 2011 | 26.27 | 27.08 | 25.92 | 26.18 | 5,453,766 | -1.66(-5.96%) |
Jan 27, 2011 | 26.94 | 28.11 | 26.92 | 27.84 | 2,663,861 | +0.88(+3.25%) |
Jan 26, 2011 | 27.02 | 27.18 | 26.74 | 26.96 | 2,685,781 | +0.08(+0.28%) |
Jan 25, 2011 | 27.04 | 27.11 | 26.75 | 26.88 | 2,715,494 | -0.26(-0.96%) |
Jan 24, 2011 | 27.03 | 27.33 | 26.93 | 27.15 | 2,071,699 | +0.19(+0.72%) |
Jan 21, 2011 | 27.16 | 27.16 | 26.81 | 26.95 | 1,377,272 | -0.07(-0.25%) |
Jan 20, 2011 | 27.29 | 27.29 | 26.81 | 27.02 | 1,829,141 | -0.42(-1.53%) |
Jan 19, 2011 | 27.93 | 28.13 | 27.33 | 27.44 | 1,261,509 | -0.55(-1.96%) |
Jan 18, 2011 | 27.66 | 28.05 | 27.66 | 27.99 | 1,125,236 | +0.20(+0.73%) |
Jan 14, 2011 | 27.79 | 27.95 | 27.62 | 27.79 | 1,086,812 | +0.00(+0.00%) |
Jan 13, 2011 | 27.59 | 27.85 | 27.17 | 27.79 | 1,722,841 | -0.15(-0.54%) |
Jan 12, 2011 | 27.75 | 27.94 | 27.59 | 27.94 | 1,662,377 | +0.43(+1.56%) |
Jan 11, 2011 | 28.13 | 28.15 | 27.41 | 27.51 | 2,385,636 | -0.59(-2.10%) |
Jan 10, 2011 | 28.13 | 28.20 | 27.92 | 28.10 | 1,484,043 | -0.31(-1.10%) |
Jan 07, 2011 | 29.02 | 29.02 | 28.28 | 28.41 | 1,213,731 | -0.64(-2.20%) |
Jan 06, 2011 | 29.22 | 29.39 | 28.94 | 29.05 | 783,657 | -0.07(-0.23%) |
Jan 05, 2011 | 29.56 | 29.56 | 28.95 | 29.12 | 1,307,822 | -0.60(-2.01%) |
Jan 04, 2011 | 29.62 | 29.78 | 29.35 | 29.71 | 957,941 | +0.22(+0.74%) |
Jan 03, 2011 | 29.44 | 29.58 | 29.31 | 29.50 | 832,384 | +0.32(+1.10%) |
Dec 31, 2010 | 29.74 | 29.80 | 29.15 | 29.18 | 624,923 | -0.66(-2.20%) |
Dec 30, 2010 | 29.62 | 30.11 | 29.61 | 29.83 | 491,506 | +0.30(+1.03%) |
Dec 29, 2010 | 29.76 | 29.84 | 29.44 | 29.53 | 573,049 | -0.08(-0.28%) |
Dec 28, 2010 | 29.73 | 29.73 | 29.29 | 29.61 | 500,156 | -0.12(-0.40%) |
Dec 27, 2010 | 29.88 | 29.98 | 29.72 | 29.73 | 304,768 | -0.25(-0.84%) |
Dec 23, 2010 | 30.07 | 30.24 | 29.87 | 29.98 | 544,634 | -0.01(-0.03%) |
Dec 22, 2010 | 29.77 | 30.19 | 29.68 | 29.99 | 952,729 | +0.42(+1.42%) |
Dec 21, 2010 | 29.72 | 29.81 | 29.49 | 29.57 | 835,414 | -0.11(-0.37%) |
Dec 20, 2010 | 29.82 | 30.05 | 29.64 | 29.68 | 717,385 | -0.28(-0.93%) |
Dec 17, 2010 | 29.32 | 30.03 | 29.29 | 29.96 | 2,033,896 | +0.67(+2.27%) |
Dec 16, 2010 | 29.38 | 29.45 | 29.13 | 29.29 | 1,256,632 | -0.06(-0.20%) |
Dec 15, 2010 | 29.13 | 29.48 | 29.12 | 29.35 | 1,372,898 | +0.27(+0.93%) |
Dec 14, 2010 | 28.05 | 29.23 | 28.05 | 29.08 | 1,647,936 | +0.97(+3.45%) |
Dec 13, 2010 | 28.09 | 28.38 | 28.01 | 28.11 | 780,089 | +0.01(+0.03%) |
Dec 10, 2010 | 28.16 | 28.16 | 27.78 | 28.11 | 1,010,127 | +0.01(+0.03%) |
Dec 09, 2010 | 28.11 | 28.24 | 28.00 | 28.10 | 633,453 | +0.19(+0.69%) |
Dec 08, 2010 | 27.91 | 28.06 | 27.77 | 27.90 | 699,248 | +0.01(+0.03%) |
Dec 07, 2010 | 28.32 | 28.32 | 27.80 | 27.90 | 1,147,673 | -0.24(-0.84%) |
Dec 06, 2010 | 28.12 | 28.19 | 27.76 | 28.13 | 843,953 | -0.12(-0.42%) |
Dec 03, 2010 | 28.09 | 28.52 | 28.07 | 28.25 | 1,415,039 | +0.08(+0.30%) |
Dec 02, 2010 | 27.63 | 28.20 | 27.63 | 28.16 | 966,616 | +0.47(+1.70%) |