Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 22.31 | 23.25 | 22.31 | 22.98 | 1,864,459 | +1.58(+7.36%) |
Nov 29, 2011 | 21.63 | 21.82 | 21.34 | 21.41 | 886,619 | -0.04(-0.20%) |
Nov 28, 2011 | 21.32 | 21.83 | 21.21 | 21.45 | 1,052,912 | +1.05(+5.15%) |
Nov 25, 2011 | 20.35 | 20.80 | 20.32 | 20.40 | 628,480 | -0.11(-0.53%) |
Nov 23, 2011 | 21.17 | 21.29 | 20.25 | 20.51 | 2,405,558 | -1.00(-4.63%) |
Nov 22, 2011 | 21.73 | 21.86 | 21.25 | 21.50 | 1,891,705 | -0.26(-1.21%) |
Nov 21, 2011 | 21.90 | 22.08 | 21.44 | 21.77 | 1,854,358 | -0.65(-2.90%) |
Nov 18, 2011 | 22.81 | 22.89 | 22.28 | 22.42 | 1,315,703 | -0.15(-0.65%) |
Nov 17, 2011 | 23.28 | 23.41 | 22.38 | 22.57 | 1,192,847 | -0.71(-3.03%) |
Nov 16, 2011 | 23.60 | 24.08 | 23.24 | 23.27 | 1,292,868 | -0.66(-2.75%) |
Nov 15, 2011 | 23.51 | 24.11 | 23.31 | 23.93 | 988,286 | +0.29(+1.22%) |
Nov 14, 2011 | 23.69 | 23.89 | 23.36 | 23.64 | 836,806 | -0.27(-1.14%) |
Nov 11, 2011 | 23.65 | 24.50 | 23.58 | 23.91 | 1,275,951 | +0.75(+3.22%) |
Nov 10, 2011 | 23.52 | 23.54 | 22.96 | 23.17 | 1,750,149 | +0.09(+0.40%) |
Nov 09, 2011 | 22.90 | 23.69 | 22.73 | 23.08 | 2,267,430 | -0.71(-3.00%) |
Nov 08, 2011 | 23.91 | 24.02 | 22.98 | 23.79 | 1,723,587 | +0.00(+0.00%) |
Nov 07, 2011 | 23.87 | 24.06 | 23.06 | 23.79 | 1,558,151 | -0.27(-1.11%) |
Nov 04, 2011 | 23.87 | 24.15 | 23.35 | 24.06 | 1,362,693 | -0.16(-0.67%) |
Nov 03, 2011 | 23.58 | 24.33 | 23.17 | 24.22 | 1,814,239 | +1.01(+4.36%) |
Nov 02, 2011 | 22.67 | 23.26 | 22.54 | 23.21 | 2,065,494 | +0.92(+4.13%) |
Nov 01, 2011 | 21.90 | 22.77 | 21.69 | 22.29 | 2,371,571 | -0.65(-2.83%) |
Oct 31, 2011 | 23.55 | 23.62 | 22.93 | 22.93 | 1,463,492 | -1.00(-4.19%) |
Oct 28, 2011 | 24.25 | 24.33 | 23.45 | 23.94 | 2,744,138 | -0.33(-1.37%) |
Oct 27, 2011 | 24.22 | 24.75 | 23.78 | 24.27 | 2,878,108 | +1.44(+6.30%) |
Oct 26, 2011 | 22.58 | 23.04 | 21.87 | 22.83 | 2,727,170 | +0.72(+3.28%) |
Oct 25, 2011 | 22.69 | 22.69 | 21.83 | 22.11 | 2,179,296 | -0.72(-3.15%) |
Oct 24, 2011 | 22.37 | 23.15 | 22.30 | 22.83 | 3,043,759 | +0.61(+2.75%) |
Oct 21, 2011 | 22.01 | 22.38 | 21.79 | 22.22 | 1,926,789 | +0.68(+3.13%) |
Oct 20, 2011 | 21.16 | 21.62 | 20.63 | 21.54 | 2,926,975 | +0.51(+2.43%) |
Oct 19, 2011 | 21.74 | 21.82 | 20.94 | 21.03 | 3,544,320 | -0.95(-4.31%) |
Oct 18, 2011 | 21.06 | 22.14 | 20.64 | 21.98 | 2,833,600 | +1.07(+5.10%) |
Oct 17, 2011 | 21.87 | 22.05 | 20.69 | 20.91 | 2,618,120 | -0.78(-3.61%) |
Oct 14, 2011 | 21.42 | 21.78 | 21.15 | 21.69 | 1,743,363 | +0.71(+3.40%) |
Oct 13, 2011 | 20.80 | 21.13 | 20.27 | 20.98 | 2,030,773 | -0.22(-1.03%) |
Oct 12, 2011 | 20.88 | 21.55 | 20.80 | 21.20 | 3,704,847 | +0.53(+2.55%) |
Oct 11, 2011 | 20.12 | 20.88 | 20.03 | 20.67 | 2,598,678 | +0.25(+1.23%) |
Oct 10, 2011 | 19.83 | 20.45 | 19.56 | 20.42 | 2,714,812 | +1.17(+6.05%) |
Oct 07, 2011 | 19.69 | 19.78 | 18.87 | 19.25 | 2,438,827 | -0.34(-1.75%) |
Oct 06, 2011 | 19.48 | 19.80 | 19.40 | 19.60 | 2,370,192 | +0.82(+4.35%) |
Oct 05, 2011 | 18.19 | 18.93 | 17.97 | 18.78 | 2,719,870 | +0.60(+3.29%) |
Oct 04, 2011 | 16.56 | 18.21 | 16.43 | 18.18 | 3,982,455 | +1.36(+8.09%) |
Oct 03, 2011 | 17.63 | 17.97 | 16.81 | 16.82 | 4,228,222 | -1.05(-5.88%) |
Sep 30, 2011 | 17.65 | 18.09 | 17.57 | 17.87 | 3,016,528 | -0.29(-1.59%) |
Sep 29, 2011 | 17.93 | 18.20 | 17.67 | 18.16 | 3,033,783 | +0.75(+4.28%) |
Sep 28, 2011 | 18.34 | 18.53 | 17.38 | 17.41 | 2,270,142 | -0.89(-4.88%) |
Sep 27, 2011 | 18.57 | 19.11 | 18.12 | 18.31 | 2,443,185 | +0.35(+1.97%) |
Sep 26, 2011 | 17.67 | 17.98 | 16.97 | 17.95 | 1,591,762 | +0.57(+3.26%) |
Sep 23, 2011 | 17.24 | 18.10 | 17.21 | 17.39 | 2,502,280 | +0.05(+0.31%) |
Sep 22, 2011 | 17.81 | 18.10 | 17.03 | 17.33 | 2,467,158 | -1.09(-5.91%) |
Sep 21, 2011 | 19.49 | 19.56 | 18.40 | 18.42 | 2,635,953 | -1.14(-5.84%) |
Sep 20, 2011 | 20.43 | 20.65 | 19.56 | 19.56 | 2,011,735 | -0.51(-2.52%) |
Sep 19, 2011 | 19.87 | 20.26 | 19.55 | 20.07 | 1,909,418 | -0.39(-1.92%) |
Sep 16, 2011 | 20.42 | 20.67 | 19.74 | 20.46 | 2,727,532 | -0.02(-0.08%) |
Sep 15, 2011 | 20.17 | 20.78 | 19.98 | 20.48 | 2,452,741 | +0.57(+2.87%) |
Sep 14, 2011 | 19.54 | 20.31 | 18.98 | 19.91 | 2,246,594 | +0.63(+3.28%) |
Sep 13, 2011 | 18.84 | 19.38 | 18.78 | 19.28 | 2,697,644 | +0.52(+2.79%) |
Sep 12, 2011 | 18.64 | 19.05 | 18.29 | 18.75 | 1,614,691 | -0.27(-1.40%) |
Sep 09, 2011 | 19.38 | 19.77 | 18.86 | 19.02 | 2,039,359 | -0.65(-3.32%) |
Sep 08, 2011 | 19.90 | 20.30 | 19.55 | 19.67 | 1,335,031 | -0.46(-2.27%) |
Sep 07, 2011 | 19.57 | 20.15 | 19.41 | 20.13 | 2,967,853 | +1.20(+6.36%) |
Sep 06, 2011 | 18.89 | 19.13 | 18.34 | 18.93 | 2,920,576 | -0.62(-3.15%) |
Sep 02, 2011 | 19.81 | 20.17 | 19.34 | 19.54 | 1,634,077 | -0.95(-4.65%) |
Sep 01, 2011 | 21.43 | 21.51 | 20.42 | 20.50 | 1,968,767 | -0.93(-4.35%) |
Aug 31, 2011 | 21.08 | 21.93 | 21.04 | 21.43 | 3,792,960 | +0.70(+3.39%) |
Aug 30, 2011 | 20.63 | 20.93 | 20.33 | 20.72 | 2,520,948 | -0.03(-0.16%) |
Aug 29, 2011 | 20.00 | 20.83 | 19.98 | 20.76 | 2,070,504 | +1.12(+5.71%) |
Aug 26, 2011 | 18.58 | 19.67 | 18.26 | 19.63 | 1,845,096 | +0.86(+4.58%) |
Aug 25, 2011 | 19.92 | 20.09 | 18.70 | 18.77 | 1,446,316 | -0.80(-4.06%) |
Aug 24, 2011 | 18.92 | 19.63 | 18.70 | 19.57 | 2,202,335 | +0.70(+3.69%) |
Aug 23, 2011 | 18.09 | 18.88 | 17.93 | 18.87 | 1,899,607 | +0.83(+4.62%) |
Aug 22, 2011 | 18.80 | 18.80 | 17.95 | 18.04 | 2,150,038 | -0.02(-0.09%) |
Aug 19, 2011 | 18.15 | 19.07 | 18.04 | 18.06 | 1,418,533 | -0.41(-2.24%) |
Aug 18, 2011 | 19.60 | 19.60 | 18.30 | 18.47 | 2,727,117 | -1.87(-9.18%) |
Aug 17, 2011 | 20.91 | 21.06 | 20.06 | 20.34 | 2,506,739 | -0.39(-1.89%) |
Aug 16, 2011 | 21.03 | 21.44 | 20.69 | 20.73 | 2,486,806 | -0.60(-2.79%) |
Aug 15, 2011 | 21.03 | 21.34 | 20.89 | 21.32 | 1,996,350 | +0.56(+2.69%) |
Aug 12, 2011 | 20.86 | 21.11 | 20.40 | 20.77 | 3,886,417 | +0.20(+0.95%) |
Aug 11, 2011 | 19.24 | 20.87 | 19.15 | 20.57 | 4,319,962 | +1.42(+7.44%) |
Aug 10, 2011 | 18.98 | 20.16 | 18.61 | 19.15 | 5,698,036 | -0.32(-1.64%) |
Aug 09, 2011 | 19.39 | 19.49 | 17.60 | 19.47 | 5,203,996 | +1.86(+10.55%) |
Aug 08, 2011 | 19.39 | 20.15 | 17.57 | 17.61 | 6,358,407 | -3.12(-15.05%) |
Aug 05, 2011 | 21.44 | 21.61 | 20.15 | 20.73 | 4,361,404 | -0.40(-1.87%) |
Aug 04, 2011 | 22.39 | 22.41 | 21.12 | 21.12 | 3,388,759 | -1.62(-7.14%) |
Aug 03, 2011 | 22.72 | 22.87 | 22.00 | 22.75 | 3,488,046 | +0.07(+0.31%) |
Aug 02, 2011 | 23.08 | 23.35 | 22.65 | 22.68 | 4,053,315 | -0.61(-2.61%) |
Aug 01, 2011 | 24.20 | 24.33 | 23.01 | 23.29 | 4,467,434 | -0.37(-1.56%) |
Jul 29, 2011 | 23.62 | 24.31 | 23.14 | 23.65 | 2,681,393 | -0.20(-0.84%) |
Jul 28, 2011 | 25.46 | 25.92 | 23.73 | 23.85 | 5,663,680 | -0.71(-2.89%) |
Jul 27, 2011 | 25.50 | 25.50 | 24.41 | 24.56 | 2,972,661 | -1.09(-4.26%) |
Jul 26, 2011 | 26.19 | 26.26 | 25.56 | 25.66 | 2,037,315 | -0.59(-2.23%) |
Jul 25, 2011 | 26.04 | 26.50 | 25.95 | 26.24 | 1,467,408 | -0.17(-0.64%) |
Jul 22, 2011 | 26.52 | 26.54 | 26.38 | 26.41 | 1,519,310 | -0.08(-0.31%) |
Jul 21, 2011 | 26.68 | 26.83 | 26.38 | 26.49 | 1,635,768 | +0.05(+0.21%) |
Jul 20, 2011 | 26.55 | 26.62 | 26.37 | 26.44 | 1,828,441 | +0.06(+0.23%) |
Jul 19, 2011 | 26.18 | 26.48 | 26.10 | 26.38 | 1,217,192 | +0.49(+1.88%) |
Jul 18, 2011 | 26.03 | 26.14 | 25.57 | 25.89 | 1,810,069 | -0.35(-1.34%) |
Jul 15, 2011 | 26.34 | 26.46 | 25.83 | 26.24 | 2,026,880 | +0.02(+0.08%) |
Jul 14, 2011 | 27.08 | 27.16 | 26.13 | 26.22 | 1,840,428 | -0.82(-3.04%) |
Jul 13, 2011 | 27.27 | 27.29 | 26.99 | 27.04 | 2,153,422 | +0.01(+0.02%) |
Jul 12, 2011 | 27.29 | 27.52 | 26.97 | 27.04 | 1,513,488 | -0.35(-1.29%) |
Jul 11, 2011 | 27.54 | 27.87 | 27.29 | 27.39 | 973,295 | -0.73(-2.60%) |
Jul 08, 2011 | 27.86 | 28.16 | 27.76 | 28.12 | 904,807 | -0.31(-1.09%) |
Jul 07, 2011 | 28.58 | 28.63 | 28.31 | 28.43 | 1,314,093 | +0.21(+0.75%) |
Jul 06, 2011 | 28.36 | 28.46 | 27.95 | 28.22 | 1,507,729 | -0.22(-0.76%) |
Jul 05, 2011 | 28.13 | 28.58 | 27.99 | 28.44 | 2,261,411 | +0.35(+1.23%) |
Jul 01, 2011 | 27.26 | 28.17 | 27.26 | 28.09 | 1,611,223 | +0.79(+2.90%) |
Jun 30, 2011 | 26.71 | 27.48 | 26.64 | 27.30 | 1,890,336 | +0.64(+2.40%) |
Jun 29, 2011 | 26.32 | 26.73 | 26.04 | 26.66 | 2,076,532 | +0.48(+1.84%) |
Jun 28, 2011 | 25.83 | 26.20 | 25.73 | 26.18 | 1,619,269 | +0.50(+1.94%) |
Jun 27, 2011 | 25.52 | 25.93 | 25.18 | 25.68 | 1,254,528 | +0.23(+0.92%) |
Jun 24, 2011 | 26.36 | 26.49 | 25.40 | 25.45 | 2,709,429 | -0.90(-3.43%) |
Jun 23, 2011 | 25.86 | 26.39 | 25.48 | 26.35 | 1,653,198 | -0.03(-0.10%) |
Jun 22, 2011 | 26.30 | 26.75 | 26.30 | 26.38 | 1,224,885 | -0.07(-0.27%) |
Jun 21, 2011 | 25.63 | 26.49 | 25.57 | 26.45 | 1,835,840 | +0.96(+3.76%) |
Jun 20, 2011 | 25.61 | 25.73 | 25.44 | 25.49 | 1,376,244 | +0.11(+0.45%) |
Jun 17, 2011 | 25.51 | 25.65 | 25.31 | 25.38 | 1,228,349 | +0.24(+0.95%) |
Jun 16, 2011 | 25.20 | 25.46 | 24.86 | 25.14 | 1,363,056 | -0.09(-0.34%) |
Jun 15, 2011 | 25.21 | 25.60 | 24.93 | 25.22 | 2,014,707 | -0.34(-1.31%) |
Jun 14, 2011 | 25.32 | 25.83 | 25.23 | 25.56 | 1,485,180 | +0.69(+2.77%) |
Jun 13, 2011 | 25.15 | 25.30 | 24.79 | 24.87 | 1,874,701 | -0.35(-1.40%) |
Jun 10, 2011 | 25.84 | 25.99 | 25.01 | 25.22 | 2,361,385 | -0.81(-3.10%) |
Jun 09, 2011 | 25.92 | 26.23 | 25.87 | 26.03 | 1,101,992 | +0.14(+0.54%) |
Jun 08, 2011 | 26.30 | 26.43 | 25.86 | 25.89 | 1,197,516 | -0.46(-1.75%) |
Jun 07, 2011 | 26.86 | 26.95 | 26.35 | 26.35 | 1,405,923 | -0.35(-1.30%) |
Jun 06, 2011 | 26.56 | 26.80 | 26.21 | 26.70 | 1,518,055 | -0.02(-0.08%) |
Jun 03, 2011 | 26.77 | 27.17 | 26.60 | 26.72 | 1,383,713 | +0.20(+0.76%) |
May 24, 2011 | 26.25 | 26.64 | 26.18 | 26.52 | 2,359,154 | +0.45(+1.72%) |
May 23, 2011 | 26.56 | 26.56 | 25.64 | 26.07 | 2,941,344 | -0.81(-3.02%) |
May 20, 2011 | 27.16 | 27.18 | 26.68 | 26.88 | 834,995 | -0.41(-1.49%) |
May 19, 2011 | 27.45 | 27.61 | 27.04 | 27.29 | 995,583 | +0.03(+0.12%) |
May 18, 2011 | 26.67 | 27.32 | 26.55 | 27.26 | 1,671,407 | +0.62(+2.34%) |
May 17, 2011 | 27.51 | 27.54 | 26.46 | 26.63 | 2,698,305 | -1.11(-3.99%) |
May 16, 2011 | 28.02 | 28.17 | 27.62 | 27.74 | 1,864,319 | -0.59(-2.09%) |
May 13, 2011 | 28.76 | 28.99 | 28.22 | 28.33 | 1,926,727 | -0.37(-1.30%) |
May 12, 2011 | 28.54 | 28.80 | 28.22 | 28.70 | 1,548,400 | +0.08(+0.28%) |
May 11, 2011 | 28.88 | 29.12 | 28.46 | 28.62 | 1,579,989 | -0.43(-1.47%) |
May 10, 2011 | 28.77 | 29.17 | 28.50 | 29.05 | 1,256,570 | +0.49(+1.70%) |
May 09, 2011 | 28.15 | 28.95 | 27.96 | 28.56 | 1,415,421 | +0.25(+0.90%) |
May 06, 2011 | 28.60 | 28.74 | 28.10 | 28.31 | 1,327,405 | +0.36(+1.27%) |
May 05, 2011 | 28.04 | 28.62 | 27.77 | 27.95 | 2,200,221 | -0.42(-1.46%) |
May 04, 2011 | 29.23 | 29.35 | 28.35 | 28.37 | 2,733,955 | -0.90(-3.08%) |
May 03, 2011 | 29.96 | 30.33 | 29.15 | 29.27 | 2,129,506 | -0.93(-3.07%) |
May 02, 2011 | 30.25 | 30.29 | 30.07 | 30.20 | 1,428,790 | -0.22(-0.73%) |
Apr 29, 2011 | 30.50 | 30.73 | 30.25 | 30.42 | 1,317,707 | +0.12(+0.39%) |
Apr 28, 2011 | 30.05 | 30.42 | 29.81 | 30.30 | 2,325,360 | +0.03(+0.09%) |
Apr 27, 2011 | 30.04 | 30.31 | 29.02 | 30.27 | 3,138,816 | +0.42(+1.39%) |
Apr 26, 2011 | 30.28 | 31.20 | 29.45 | 29.86 | 4,751,205 | +1.39(+4.89%) |
Apr 25, 2011 | 28.56 | 28.88 | 28.37 | 28.47 | 2,071,090 | -0.03(-0.09%) |
Apr 21, 2011 | 28.19 | 28.50 | 28.02 | 28.49 | 787,316 | +0.54(+1.95%) |
Apr 20, 2011 | 28.00 | 28.27 | 27.72 | 27.95 | 1,305,424 | +0.49(+1.79%) |
Apr 19, 2011 | 26.29 | 27.53 | 26.28 | 27.46 | 1,971,587 | +1.40(+5.36%) |
Apr 18, 2011 | 26.48 | 26.48 | 25.50 | 26.06 | 2,180,299 | -0.90(-3.32%) |
Apr 15, 2011 | 26.85 | 27.19 | 26.61 | 26.96 | 733,683 | +0.19(+0.71%) |
Apr 14, 2011 | 27.10 | 27.21 | 26.64 | 26.77 | 1,421,929 | -0.51(-1.88%) |
Apr 13, 2011 | 27.40 | 27.49 | 27.01 | 27.28 | 933,168 | +0.15(+0.56%) |
Apr 12, 2011 | 27.12 | 27.31 | 26.97 | 27.13 | 1,183,918 | -0.13(-0.49%) |
Apr 11, 2011 | 27.70 | 27.87 | 27.05 | 27.26 | 806,094 | -0.20(-0.73%) |
Apr 08, 2011 | 28.04 | 28.20 | 27.17 | 27.46 | 1,296,443 | -0.45(-1.60%) |
Apr 07, 2011 | 28.45 | 28.73 | 27.82 | 27.91 | 1,264,098 | -0.38(-1.33%) |
Apr 06, 2011 | 28.89 | 29.08 | 28.06 | 28.29 | 1,245,409 | -0.47(-1.65%) |
Apr 05, 2011 | 28.26 | 28.96 | 28.02 | 28.76 | 1,249,098 | +0.46(+1.62%) |
Apr 04, 2011 | 28.24 | 28.32 | 28.05 | 28.31 | 918,492 | +0.10(+0.34%) |
Apr 01, 2011 | 28.37 | 28.54 | 27.87 | 28.21 | 1,273,003 | -0.01(-0.02%) |
Mar 31, 2011 | 27.70 | 28.27 | 27.69 | 28.21 | 754,297 | +0.46(+1.65%) |
Mar 30, 2011 | 27.85 | 28.01 | 27.56 | 27.76 | 901,883 | +0.16(+0.57%) |
Mar 29, 2011 | 26.95 | 27.68 | 26.62 | 27.60 | 1,321,503 | +0.59(+2.18%) |
Mar 28, 2011 | 27.57 | 27.72 | 26.99 | 27.01 | 1,382,646 | -0.51(-1.84%) |
Mar 25, 2011 | 27.27 | 27.70 | 27.04 | 27.52 | 1,197,672 | +0.26(+0.97%) |
Mar 24, 2011 | 26.84 | 27.45 | 26.57 | 27.25 | 1,301,455 | +0.60(+2.27%) |
Mar 23, 2011 | 26.51 | 26.81 | 26.28 | 26.65 | 977,432 | +0.08(+0.30%) |
Mar 22, 2011 | 27.02 | 27.02 | 26.42 | 26.57 | 1,037,112 | -0.38(-1.40%) |
Mar 21, 2011 | 26.93 | 27.00 | 26.84 | 26.95 | 980,354 | +1.02(+3.93%) |
Mar 18, 2011 | 26.33 | 26.42 | 25.82 | 25.93 | 1,196,078 | -0.02(-0.06%) |
Mar 17, 2011 | 26.29 | 26.39 | 25.81 | 25.94 | 1,436,379 | +0.23(+0.88%) |
Mar 16, 2011 | 25.07 | 26.10 | 25.07 | 25.72 | 2,921,722 | +0.61(+2.43%) |
Mar 15, 2011 | 24.86 | 25.38 | 24.80 | 25.11 | 1,221,259 | -0.20(-0.79%) |
Mar 14, 2011 | 25.27 | 25.80 | 25.13 | 25.31 | 1,302,901 | -0.22(-0.85%) |
Mar 11, 2011 | 25.15 | 25.64 | 25.04 | 25.52 | 971,330 | +0.28(+1.11%) |
Mar 10, 2011 | 25.51 | 25.56 | 25.08 | 25.24 | 1,834,085 | -0.78(-3.01%) |
Mar 09, 2011 | 25.78 | 26.32 | 25.57 | 26.02 | 1,161,785 | +0.17(+0.67%) |
Mar 08, 2011 | 25.59 | 26.19 | 25.20 | 25.85 | 2,507,727 | +0.20(+0.80%) |
Mar 07, 2011 | 26.61 | 26.66 | 25.49 | 25.65 | 1,294,773 | -0.78(-2.96%) |
Mar 04, 2011 | 27.13 | 27.13 | 26.21 | 26.43 | 862,623 | -0.64(-2.37%) |
Mar 03, 2011 | 25.94 | 27.18 | 25.89 | 27.07 | 1,863,965 | +1.54(+6.02%) |
Mar 02, 2011 | 25.53 | 25.62 | 25.11 | 25.53 | 2,008,494 | +0.06(+0.23%) |
Mar 01, 2011 | 26.32 | 26.51 | 25.40 | 25.47 | 1,703,581 | -0.81(-3.08%) |
Feb 28, 2011 | 26.73 | 26.95 | 26.19 | 26.28 | 996,099 | -0.27(-1.02%) |
Feb 25, 2011 | 26.34 | 26.72 | 26.30 | 26.55 | 1,268,059 | +0.41(+1.57%) |
Feb 24, 2011 | 25.92 | 26.51 | 25.51 | 26.14 | 1,493,692 | +0.13(+0.50%) |
Feb 23, 2011 | 27.21 | 27.21 | 25.47 | 26.01 | 2,385,018 | -1.24(-4.55%) |
Feb 22, 2011 | 27.90 | 28.19 | 27.09 | 27.25 | 1,416,218 | -0.91(-3.22%) |
Feb 18, 2011 | 28.39 | 28.42 | 27.94 | 28.16 | 1,891,585 | -0.11(-0.40%) |
Feb 17, 2011 | 27.59 | 28.38 | 27.37 | 28.27 | 2,141,304 | +0.66(+2.40%) |
Feb 16, 2011 | 27.54 | 27.95 | 27.45 | 27.61 | 1,018,941 | +0.11(+0.41%) |
Feb 15, 2011 | 27.82 | 28.17 | 27.43 | 27.50 | 1,428,971 | -0.36(-1.29%) |
Feb 14, 2011 | 27.82 | 28.13 | 27.75 | 27.86 | 1,115,872 | +0.04(+0.15%) |
Feb 11, 2011 | 27.24 | 27.86 | 27.17 | 27.81 | 1,424,116 | +0.54(+1.97%) |
Feb 10, 2011 | 26.86 | 27.66 | 26.78 | 27.28 | 1,782,830 | +0.23(+0.83%) |
Feb 09, 2011 | 26.68 | 27.09 | 26.50 | 27.05 | 1,415,435 | +0.31(+1.15%) |
Feb 08, 2011 | 26.83 | 26.94 | 26.39 | 26.74 | 919,260 | -0.12(-0.44%) |
Feb 07, 2011 | 26.37 | 27.09 | 26.37 | 26.86 | 1,406,509 | +0.53(+2.02%) |
Feb 04, 2011 | 25.82 | 26.37 | 25.82 | 26.33 | 1,222,706 | +0.39(+1.51%) |
Feb 03, 2011 | 25.66 | 26.08 | 25.48 | 25.94 | 947,901 | +0.18(+0.69%) |
Feb 02, 2011 | 25.98 | 26.17 | 25.69 | 25.76 | 1,742,097 | -0.35(-1.36%) |
Feb 01, 2011 | 25.57 | 26.37 | 24.95 | 26.12 | 3,579,663 | +0.84(+3.32%) |
Jan 31, 2011 | 26.04 | 26.22 | 25.26 | 25.28 | 2,853,847 | -0.68(-2.61%) |
Jan 28, 2011 | 26.51 | 26.67 | 25.88 | 25.95 | 2,133,956 | -0.47(-1.77%) |
Jan 27, 2011 | 27.09 | 27.59 | 25.93 | 26.42 | 4,203,365 | -1.59(-5.66%) |
Jan 26, 2011 | 27.53 | 28.20 | 27.52 | 28.01 | 2,099,289 | +0.58(+2.10%) |
Jan 25, 2011 | 26.94 | 27.43 | 26.80 | 27.43 | 1,961,757 | +0.55(+2.06%) |
Jan 24, 2011 | 26.56 | 27.14 | 26.51 | 26.88 | 1,088,737 | +0.36(+1.36%) |
Jan 21, 2011 | 26.58 | 26.81 | 26.39 | 26.52 | 1,115,024 | +0.06(+0.24%) |
Jan 20, 2011 | 27.28 | 27.35 | 26.26 | 26.45 | 2,044,593 | -1.02(-3.72%) |
Jan 19, 2011 | 27.88 | 27.95 | 27.35 | 27.48 | 1,340,006 | -0.49(-1.75%) |
Jan 18, 2011 | 27.00 | 27.98 | 27.00 | 27.96 | 1,509,409 | +0.90(+3.34%) |
Jan 14, 2011 | 27.17 | 27.24 | 26.80 | 27.06 | 1,577,413 | -0.17(-0.61%) |
Jan 13, 2011 | 27.95 | 27.95 | 27.10 | 27.23 | 1,479,129 | -0.56(-2.03%) |
Jan 12, 2011 | 27.64 | 27.82 | 27.42 | 27.79 | 1,189,544 | +0.43(+1.57%) |
Jan 11, 2011 | 27.09 | 27.49 | 27.05 | 27.36 | 1,329,323 | +0.52(+1.94%) |
Jan 10, 2011 | 26.45 | 26.99 | 26.19 | 26.84 | 1,284,518 | +0.23(+0.85%) |
Jan 07, 2011 | 26.52 | 26.97 | 26.12 | 26.62 | 1,143,385 | +0.26(+0.98%) |
Jan 06, 2011 | 26.66 | 26.82 | 26.28 | 26.36 | 783,711 | -0.41(-1.53%) |
Jan 05, 2011 | 26.48 | 26.88 | 26.48 | 26.77 | 1,292,500 | +0.19(+0.73%) |
Jan 04, 2011 | 26.79 | 26.84 | 26.30 | 26.57 | 1,466,083 | -0.08(-0.28%) |
Jan 03, 2011 | 25.93 | 26.77 | 25.93 | 26.65 | 1,263,094 | +0.99(+3.86%) |
Dec 31, 2010 | 25.77 | 25.96 | 25.65 | 25.66 | 846,181 | -0.26(-1.00%) |
Dec 30, 2010 | 25.89 | 26.08 | 25.87 | 25.92 | 626,792 | +0.04(+0.17%) |
Dec 29, 2010 | 25.95 | 26.02 | 25.80 | 25.87 | 443,579 | -0.02(-0.08%) |
Dec 28, 2010 | 26.00 | 26.05 | 25.80 | 25.89 | 346,784 | -0.05(-0.19%) |
Dec 27, 2010 | 25.85 | 25.98 | 25.64 | 25.94 | 565,094 | -0.03(-0.12%) |
Dec 23, 2010 | 26.14 | 26.24 | 25.91 | 25.98 | 535,178 | -0.17(-0.64%) |
Dec 22, 2010 | 26.50 | 26.50 | 25.99 | 26.14 | 929,074 | -0.29(-1.10%) |
Dec 21, 2010 | 25.98 | 26.53 | 25.88 | 26.43 | 1,245,693 | +0.57(+2.20%) |
Dec 20, 2010 | 25.91 | 25.98 | 25.69 | 25.86 | 1,077,862 | +0.02(+0.06%) |
Dec 17, 2010 | 25.65 | 26.02 | 25.55 | 25.85 | 2,269,176 | +0.24(+0.92%) |
Dec 16, 2010 | 25.66 | 25.85 | 25.50 | 25.61 | 1,123,529 | +0.00(+0.00%) |
Dec 15, 2010 | 25.54 | 26.00 | 25.44 | 25.61 | 1,125,608 | -0.02(-0.06%) |
Dec 14, 2010 | 25.66 | 25.85 | 25.50 | 25.63 | 755,956 | -0.03(-0.10%) |
Dec 13, 2010 | 25.83 | 25.94 | 25.63 | 25.65 | 790,744 | -0.03(-0.10%) |
Dec 10, 2010 | 25.70 | 25.79 | 25.57 | 25.68 | 1,261,548 | +0.04(+0.17%) |
Dec 09, 2010 | 25.52 | 25.71 | 25.38 | 25.64 | 1,154,293 | +0.26(+1.04%) |
Dec 08, 2010 | 25.43 | 25.55 | 25.13 | 25.37 | 1,072,056 | +0.06(+0.23%) |
Dec 07, 2010 | 25.49 | 25.67 | 25.11 | 25.31 | 2,149,498 | +0.10(+0.38%) |
Dec 06, 2010 | 25.03 | 25.30 | 24.91 | 25.22 | 706,495 | +0.15(+0.60%) |
Dec 03, 2010 | 24.85 | 25.14 | 24.82 | 25.07 | 1,429,835 | +0.12(+0.50%) |
Dec 02, 2010 | 24.80 | 25.11 | 24.74 | 24.94 | 1,621,919 | +0.19(+0.78%) |