Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 15.37 | 15.38 | 15.22 | 15.35 | 9,209,594 | +0.05(+0.30%) |
Dec 29, 2011 | 15.03 | 15.33 | 14.92 | 15.30 | 9,013,883 | +0.27(+1.76%) |
Dec 28, 2011 | 15.20 | 15.24 | 14.96 | 15.04 | 9,399,225 | -0.17(-1.15%) |
Dec 27, 2011 | 15.47 | 15.47 | 15.20 | 15.21 | 7,748,259 | -0.31(-2.00%) |
Dec 23, 2011 | 15.76 | 15.82 | 15.48 | 15.52 | 8,561,681 | +0.14(+0.89%) |
Dec 21, 2011 | 14.95 | 15.47 | 14.82 | 15.38 | 17,238,372 | +0.48(+3.20%) |
Dec 20, 2011 | 14.70 | 15.07 | 14.65 | 14.91 | 18,428,600 | +0.48(+3.36%) |
Dec 19, 2011 | 15.23 | 15.32 | 14.38 | 14.42 | 20,578,788 | -0.83(-5.46%) |
Dec 16, 2011 | 15.26 | 15.54 | 15.12 | 15.26 | 12,042,352 | +0.04(+0.25%) |
Dec 15, 2011 | 14.96 | 15.30 | 14.77 | 15.22 | 13,398,204 | +0.48(+3.24%) |
Dec 14, 2011 | 15.10 | 15.15 | 14.70 | 14.74 | 19,883,364 | -0.48(-3.18%) |
Dec 13, 2011 | 15.87 | 15.90 | 15.10 | 15.23 | 16,702,424 | -0.52(-3.32%) |
Dec 12, 2011 | 15.64 | 15.82 | 15.57 | 15.75 | 8,250,787 | -0.26(-1.65%) |
Dec 09, 2011 | 15.97 | 16.20 | 15.94 | 16.01 | 8,582,013 | +0.13(+0.81%) |
Dec 08, 2011 | 16.47 | 16.47 | 15.79 | 15.88 | 15,196,355 | -0.73(-4.38%) |
Dec 07, 2011 | 16.37 | 16.74 | 16.26 | 16.61 | 12,144,673 | +0.20(+1.20%) |
Dec 06, 2011 | 16.35 | 16.56 | 16.11 | 16.41 | 14,063,480 | +0.07(+0.42%) |
Dec 05, 2011 | 16.29 | 16.65 | 16.22 | 16.35 | 12,898,089 | +0.23(+1.46%) |
Dec 02, 2011 | 16.16 | 16.45 | 16.00 | 16.11 | 12,919,740 | +0.24(+1.53%) |
Dec 01, 2011 | 16.08 | 16.48 | 15.85 | 15.87 | 15,871,198 | -0.25(-1.55%) |
Nov 30, 2011 | 15.91 | 16.13 | 15.85 | 16.12 | 14,714,884 | +0.74(+4.83%) |
Nov 29, 2011 | 15.69 | 15.79 | 15.37 | 15.38 | 10,123,801 | -0.33(-2.07%) |
Nov 28, 2011 | 15.86 | 16.22 | 15.63 | 15.70 | 11,833,186 | +0.30(+1.97%) |
Nov 25, 2011 | 15.31 | 15.68 | 15.30 | 15.40 | 3,642,321 | +0.08(+0.49%) |
Nov 23, 2011 | 15.51 | 15.66 | 15.19 | 15.32 | 12,672,699 | -0.37(-2.36%) |
Nov 22, 2011 | 15.84 | 15.99 | 15.67 | 15.69 | 9,626,921 | -0.24(-1.52%) |
Nov 21, 2011 | 15.97 | 16.04 | 15.55 | 15.94 | 15,529,074 | -0.48(-2.91%) |
Nov 18, 2011 | 16.66 | 16.79 | 16.37 | 16.41 | 8,709,329 | -0.08(-0.50%) |
Nov 17, 2011 | 17.20 | 17.22 | 16.32 | 16.50 | 16,764,936 | -0.65(-3.80%) |
Nov 16, 2011 | 17.59 | 17.68 | 17.13 | 17.15 | 12,279,498 | -0.53(-3.00%) |
Nov 15, 2011 | 17.27 | 17.81 | 17.11 | 17.68 | 18,315,882 | +0.27(+1.57%) |
Nov 14, 2011 | 17.08 | 17.63 | 17.04 | 17.41 | 17,742,778 | +0.36(+2.13%) |
Nov 11, 2011 | 17.38 | 17.49 | 16.82 | 17.04 | 20,392,916 | -0.14(-0.84%) |
Nov 10, 2011 | 16.99 | 17.30 | 16.60 | 17.19 | 20,957,118 | +0.30(+1.75%) |
Nov 09, 2011 | 17.47 | 17.84 | 16.77 | 16.89 | 43,461,912 | -2.07(-10.90%) |
Nov 08, 2011 | 18.32 | 19.06 | 18.16 | 18.96 | 26,242,154 | +0.78(+4.29%) |
Nov 07, 2011 | 18.12 | 18.28 | 17.81 | 18.18 | 12,923,102 | +0.30(+1.69%) |
Nov 04, 2011 | 18.09 | 18.11 | 17.65 | 17.88 | 12,487,246 | -0.32(-1.75%) |
Nov 03, 2011 | 18.03 | 18.26 | 17.23 | 18.19 | 26,354,582 | +0.63(+3.58%) |
Nov 02, 2011 | 17.94 | 17.97 | 17.35 | 17.56 | 18,961,586 | -0.10(-0.56%) |
Nov 01, 2011 | 18.79 | 18.85 | 17.60 | 17.66 | 33,501,654 | -1.91(-9.75%) |
Oct 31, 2011 | 19.62 | 19.81 | 19.39 | 19.57 | 11,693,905 | -0.45(-2.27%) |
Oct 28, 2011 | 19.85 | 20.10 | 19.68 | 20.03 | 14,170,574 | +0.10(+0.49%) |
Oct 27, 2011 | 19.59 | 20.04 | 19.08 | 19.93 | 24,319,606 | +1.01(+5.32%) |
Oct 26, 2011 | 18.93 | 19.14 | 18.69 | 18.92 | 23,111,278 | +0.10(+0.52%) |
Oct 25, 2011 | 18.82 | 19.07 | 18.29 | 18.82 | 15,036,948 | -0.09(-0.48%) |
Oct 24, 2011 | 18.38 | 19.11 | 18.36 | 18.91 | 17,875,674 | +0.48(+2.59%) |
Oct 21, 2011 | 17.72 | 18.46 | 17.56 | 18.44 | 16,319,102 | +1.05(+6.05%) |
Oct 20, 2011 | 17.43 | 17.55 | 17.04 | 17.38 | 12,532,202 | -0.10(-0.56%) |
Oct 19, 2011 | 17.81 | 17.83 | 17.38 | 17.48 | 10,039,236 | -0.34(-1.91%) |
Oct 18, 2011 | 17.56 | 18.07 | 17.24 | 17.82 | 18,668,398 | +0.27(+1.55%) |
Oct 17, 2011 | 18.30 | 18.31 | 17.53 | 17.55 | 11,403,249 | -0.74(-4.06%) |
Oct 14, 2011 | 17.93 | 18.29 | 17.69 | 18.29 | 19,488,022 | +0.76(+4.36%) |
Oct 13, 2011 | 17.70 | 17.70 | 17.03 | 17.53 | 13,021,461 | -0.20(-1.11%) |
Oct 12, 2011 | 17.37 | 18.15 | 17.31 | 17.72 | 22,854,334 | +0.69(+4.04%) |
Oct 11, 2011 | 16.98 | 17.18 | 16.87 | 17.03 | 13,545,903 | -0.09(-0.53%) |
Oct 10, 2011 | 17.04 | 17.39 | 16.93 | 17.13 | 14,914,409 | +0.46(+2.77%) |
Oct 07, 2011 | 17.10 | 17.36 | 16.52 | 16.66 | 19,122,648 | -0.26(-1.52%) |
Oct 06, 2011 | 17.03 | 17.11 | 16.66 | 16.92 | 17,813,740 | +0.06(+0.36%) |
Oct 05, 2011 | 16.15 | 16.88 | 15.72 | 16.86 | 22,659,850 | +0.64(+3.97%) |
Oct 04, 2011 | 14.73 | 16.25 | 14.42 | 16.22 | 31,458,986 | +1.28(+8.57%) |
Oct 03, 2011 | 15.29 | 15.82 | 14.88 | 14.94 | 18,417,474 | -0.34(-2.23%) |
Sep 30, 2011 | 15.48 | 15.52 | 15.22 | 15.28 | 13,414,329 | -0.44(-2.79%) |
Sep 29, 2011 | 15.69 | 15.88 | 15.23 | 15.72 | 14,239,787 | +0.26(+1.71%) |
Sep 28, 2011 | 16.05 | 16.23 | 15.42 | 15.45 | 13,367,626 | -0.59(-3.68%) |
Sep 27, 2011 | 16.35 | 16.53 | 15.96 | 16.04 | 14,754,911 | +0.08(+0.52%) |
Sep 26, 2011 | 16.14 | 16.23 | 15.54 | 15.96 | 11,231,684 | +0.06(+0.38%) |
Sep 23, 2011 | 14.97 | 16.11 | 14.97 | 15.90 | 18,124,966 | +0.58(+3.75%) |
Sep 22, 2011 | 15.59 | 15.89 | 15.17 | 15.32 | 22,829,520 | -0.79(-4.89%) |
Sep 21, 2011 | 16.95 | 17.19 | 16.07 | 16.11 | 13,008,342 | -0.87(-5.13%) |
Sep 20, 2011 | 17.45 | 17.49 | 16.97 | 16.98 | 12,557,281 | -0.47(-2.69%) |
Sep 19, 2011 | 16.77 | 17.54 | 16.69 | 17.45 | 18,600,408 | +0.33(+1.95%) |
Sep 16, 2011 | 17.17 | 17.24 | 16.91 | 17.12 | 10,485,497 | -0.07(-0.40%) |
Sep 15, 2011 | 17.10 | 17.25 | 16.77 | 17.19 | 10,618,393 | +0.39(+2.34%) |
Sep 14, 2011 | 16.82 | 17.03 | 16.37 | 16.79 | 15,352,107 | +0.14(+0.82%) |
Sep 13, 2011 | 16.56 | 16.91 | 16.28 | 16.66 | 14,779,583 | +0.10(+0.59%) |
Sep 12, 2011 | 16.01 | 16.62 | 15.90 | 16.56 | 12,317,264 | +0.08(+0.51%) |
Sep 09, 2011 | 16.93 | 17.00 | 16.25 | 16.47 | 15,745,055 | -0.55(-3.20%) |
Sep 08, 2011 | 17.25 | 17.51 | 16.84 | 17.02 | 15,562,686 | -0.29(-1.66%) |
Sep 07, 2011 | 16.52 | 17.44 | 16.52 | 17.31 | 17,697,344 | +1.08(+6.62%) |
Sep 06, 2011 | 16.17 | 16.34 | 15.81 | 16.23 | 18,864,790 | -0.48(-2.85%) |
Sep 02, 2011 | 16.97 | 17.07 | 16.45 | 16.71 | 18,606,366 | -0.73(-4.17%) |
Sep 01, 2011 | 18.24 | 18.36 | 17.34 | 17.44 | 22,353,518 | -0.76(-4.16%) |
Aug 31, 2011 | 18.07 | 18.54 | 18.04 | 18.19 | 16,285,356 | +0.34(+1.91%) |
Aug 30, 2011 | 17.76 | 17.97 | 17.45 | 17.85 | 10,755,397 | -0.16(-0.88%) |
Aug 29, 2011 | 17.64 | 18.14 | 17.62 | 18.01 | 14,062,879 | +0.70(+4.02%) |
Aug 26, 2011 | 16.81 | 17.47 | 16.50 | 17.31 | 13,575,530 | +0.43(+2.56%) |
Aug 25, 2011 | 17.03 | 17.22 | 16.73 | 16.88 | 14,433,056 | -0.05(-0.31%) |
Aug 24, 2011 | 16.57 | 16.95 | 16.33 | 16.94 | 19,010,144 | +0.23(+1.41%) |
Aug 23, 2011 | 16.49 | 16.70 | 16.06 | 16.70 | 26,426,030 | +0.27(+1.61%) |
Aug 22, 2011 | 17.07 | 17.20 | 16.04 | 16.44 | 35,613,644 | -0.34(-2.03%) |
Aug 19, 2011 | 17.60 | 17.75 | 16.44 | 16.78 | 45,480,056 | -1.09(-6.10%) |
Aug 18, 2011 | 18.16 | 18.23 | 17.62 | 17.87 | 20,950,404 | -1.01(-5.37%) |
Aug 17, 2011 | 19.68 | 19.75 | 18.85 | 18.88 | 15,931,725 | -0.67(-3.45%) |
Aug 16, 2011 | 19.85 | 20.21 | 19.45 | 19.56 | 13,400,304 | -0.45(-2.23%) |
Aug 15, 2011 | 19.71 | 20.09 | 19.53 | 20.00 | 17,125,698 | +0.51(+2.60%) |
Aug 12, 2011 | 19.91 | 20.06 | 19.30 | 19.50 | 24,912,978 | -0.05(-0.23%) |
Aug 11, 2011 | 18.25 | 19.81 | 18.25 | 19.54 | 33,258,492 | +1.43(+7.90%) |
Aug 10, 2011 | 18.67 | 18.93 | 18.04 | 18.11 | 27,266,008 | -1.23(-6.34%) |
Aug 09, 2011 | 18.63 | 19.35 | 18.17 | 19.34 | 35,034,484 | +0.73(+3.95%) |
Aug 08, 2011 | 18.63 | 19.19 | 18.01 | 18.60 | 42,992,792 | -1.32(-6.61%) |
Aug 05, 2011 | 19.74 | 20.03 | 18.54 | 19.92 | 46,131,560 | +0.24(+1.23%) |
Aug 04, 2011 | 20.56 | 20.59 | 19.46 | 19.68 | 51,157,168 | -0.89(-4.34%) |
Aug 03, 2011 | 20.46 | 20.57 | 19.78 | 20.57 | 20,856,186 | +0.09(+0.44%) |
Aug 02, 2011 | 21.01 | 21.27 | 20.46 | 20.48 | 24,025,604 | -0.77(-3.63%) |
Aug 01, 2011 | 20.96 | 21.86 | 20.97 | 21.25 | 16,939,560 | +0.30(+1.41%) |
Jul 29, 2011 | 20.91 | 21.27 | 20.68 | 20.96 | 16,094,907 | -0.32(-1.49%) |
Jul 28, 2011 | 21.37 | 21.88 | 21.21 | 21.27 | 14,567,082 | -0.03(-0.14%) |
Jul 27, 2011 | 21.88 | 21.96 | 21.22 | 21.30 | 19,221,562 | -0.72(-3.27%) |
Jul 26, 2011 | 22.46 | 22.49 | 21.93 | 22.02 | 12,241,259 | -0.31(-1.39%) |
Jul 25, 2011 | 22.36 | 22.59 | 22.25 | 22.33 | 11,477,324 | -0.45(-1.99%) |
Jul 22, 2011 | 22.74 | 22.89 | 22.71 | 22.79 | 10,329,024 | +0.11(+0.47%) |
Jul 21, 2011 | 22.25 | 22.73 | 22.08 | 22.68 | 16,156,138 | +0.55(+2.46%) |
Jul 20, 2011 | 22.30 | 22.32 | 21.99 | 22.14 | 9,183,075 | -0.07(-0.31%) |
Jul 19, 2011 | 22.11 | 22.33 | 21.77 | 22.21 | 13,507,032 | +0.17(+0.79%) |
Jul 18, 2011 | 22.39 | 22.45 | 21.67 | 22.03 | 18,293,494 | -0.50(-2.22%) |
Jul 15, 2011 | 23.01 | 23.18 | 22.35 | 22.53 | 13,739,512 | -0.26(-1.13%) |
Jul 14, 2011 | 23.36 | 23.45 | 22.74 | 22.79 | 14,265,201 | -0.49(-2.11%) |
Jul 13, 2011 | 23.37 | 23.70 | 23.17 | 23.28 | 10,689,650 | +0.05(+0.23%) |
Jul 12, 2011 | 22.89 | 23.42 | 22.73 | 23.23 | 13,917,094 | -0.05(-0.23%) |
Jul 11, 2011 | 23.45 | 23.62 | 23.13 | 23.28 | 11,064,075 | -0.63(-2.63%) |
Jul 08, 2011 | 23.66 | 24.00 | 23.59 | 23.91 | 13,040,835 | -0.17(-0.69%) |
Jul 07, 2011 | 24.07 | 24.29 | 23.96 | 24.08 | 17,619,126 | +0.46(+1.96%) |
Jul 06, 2011 | 23.75 | 23.98 | 23.54 | 23.61 | 18,755,906 | +0.25(+1.07%) |
Jul 05, 2011 | 23.37 | 23.74 | 23.15 | 23.36 | 11,671,977 | +0.21(+0.92%) |
Jul 01, 2011 | 22.98 | 23.36 | 22.65 | 23.15 | 23,905,150 | +0.17(+0.72%) |
Jun 30, 2011 | 22.94 | 23.14 | 22.88 | 22.99 | 24,424,412 | +0.05(+0.20%) |
Jun 29, 2011 | 23.31 | 23.31 | 22.90 | 22.94 | 16,795,852 | -0.15(-0.66%) |
Jun 28, 2011 | 22.87 | 23.31 | 22.85 | 23.09 | 16,772,337 | +0.18(+0.79%) |
Jun 27, 2011 | 22.55 | 23.06 | 22.41 | 22.91 | 20,272,290 | +0.26(+1.14%) |
Jun 24, 2011 | 22.83 | 22.94 | 22.46 | 22.65 | 66,124,112 | -0.17(-0.73%) |
Jun 23, 2011 | 22.36 | 22.86 | 22.20 | 22.82 | 18,201,606 | +0.13(+0.57%) |
Jun 22, 2011 | 22.43 | 22.85 | 22.33 | 22.69 | 20,501,650 | +0.29(+1.28%) |
Jun 21, 2011 | 22.34 | 22.71 | 22.28 | 22.40 | 16,706,191 | +0.05(+0.24%) |
Jun 20, 2011 | 22.33 | 22.39 | 22.21 | 22.35 | 11,937,622 | +0.39(+1.79%) |
Jun 17, 2011 | 21.75 | 22.00 | 21.63 | 21.96 | 22,102,210 | +0.31(+1.43%) |
Jun 16, 2011 | 21.73 | 21.95 | 21.32 | 21.65 | 18,596,960 | -0.27(-1.24%) |
Jun 15, 2011 | 21.78 | 22.04 | 21.68 | 21.92 | 15,414,004 | -0.12(-0.55%) |
Jun 14, 2011 | 21.90 | 22.33 | 21.85 | 22.04 | 14,461,002 | +0.39(+1.82%) |
Jun 13, 2011 | 21.88 | 22.02 | 21.42 | 21.65 | 12,933,374 | -0.20(-0.90%) |
Jun 10, 2011 | 22.18 | 22.18 | 21.69 | 21.84 | 15,499,116 | -0.45(-2.04%) |
Jun 09, 2011 | 22.11 | 22.39 | 21.89 | 22.30 | 17,954,864 | +0.45(+2.04%) |
Jun 08, 2011 | 21.59 | 22.21 | 21.50 | 21.85 | 21,838,660 | +0.06(+0.28%) |
Jun 07, 2011 | 21.87 | 21.99 | 21.49 | 21.79 | 20,176,874 | +0.17(+0.77%) |
Jun 06, 2011 | 21.97 | 22.27 | 21.62 | 21.62 | 17,719,302 | -0.42(-1.92%) |
Jun 03, 2011 | 22.17 | 22.38 | 21.88 | 22.05 | 29,020,758 | -1.29(-5.55%) |
May 24, 2011 | 23.57 | 23.62 | 23.09 | 23.34 | 11,595,625 | -0.10(-0.42%) |
May 23, 2011 | 23.23 | 23.59 | 23.09 | 23.44 | 11,852,876 | -0.17(-0.71%) |
May 20, 2011 | 23.74 | 23.85 | 23.55 | 23.61 | 9,543,526 | -0.22(-0.92%) |
May 19, 2011 | 23.87 | 24.07 | 23.70 | 23.83 | 12,652,637 | -0.04(-0.16%) |
May 18, 2011 | 23.52 | 23.94 | 23.47 | 23.86 | 13,141,959 | +0.32(+1.35%) |
May 17, 2011 | 23.52 | 23.76 | 23.34 | 23.55 | 14,783,546 | +0.00(+0.00%) |
May 16, 2011 | 23.66 | 23.85 | 23.53 | 23.55 | 9,630,826 | +0.02(+0.10%) |
May 13, 2011 | 23.82 | 23.88 | 23.36 | 23.52 | 14,314,564 | -0.27(-1.11%) |
May 12, 2011 | 23.52 | 23.92 | 23.42 | 23.79 | 18,625,266 | +0.09(+0.38%) |
May 11, 2011 | 23.90 | 24.12 | 23.55 | 23.70 | 11,984,617 | -0.23(-0.98%) |
May 10, 2011 | 23.83 | 23.95 | 23.72 | 23.93 | 10,359,500 | +0.17(+0.70%) |
May 09, 2011 | 24.03 | 24.28 | 23.74 | 23.77 | 14,100,245 | -0.39(-1.63%) |
May 06, 2011 | 24.61 | 24.68 | 24.11 | 24.16 | 16,914,066 | -0.08(-0.34%) |
May 05, 2011 | 24.27 | 24.74 | 23.84 | 24.24 | 35,165,400 | -0.77(-3.09%) |
May 04, 2011 | 25.11 | 25.34 | 24.76 | 25.01 | 27,067,558 | +0.04(+0.15%) |
May 03, 2011 | 24.51 | 25.14 | 24.50 | 24.98 | 39,471,940 | +0.61(+2.52%) |
May 02, 2011 | 24.28 | 24.36 | 24.23 | 24.36 | 14,548,421 | +0.07(+0.28%) |
Apr 29, 2011 | 24.22 | 24.67 | 24.16 | 24.30 | 18,190,058 | +0.14(+0.56%) |
Apr 28, 2011 | 24.05 | 24.30 | 23.83 | 24.16 | 20,883,614 | +0.10(+0.41%) |
Apr 27, 2011 | 23.83 | 24.07 | 23.68 | 24.06 | 19,741,372 | +0.39(+1.63%) |
Apr 26, 2011 | 23.77 | 23.86 | 23.44 | 23.67 | 20,723,316 | +0.10(+0.42%) |
Apr 25, 2011 | 23.53 | 23.61 | 22.96 | 23.58 | 20,403,924 | +0.14(+0.61%) |
Apr 21, 2011 | 22.75 | 23.47 | 22.72 | 23.43 | 25,014,296 | +0.77(+3.41%) |
Apr 20, 2011 | 22.53 | 23.00 | 22.27 | 22.66 | 29,115,198 | +0.26(+1.15%) |
Apr 19, 2011 | 22.57 | 22.64 | 22.08 | 22.40 | 26,306,492 | -0.29(-1.27%) |
Apr 18, 2011 | 22.76 | 22.97 | 22.64 | 22.69 | 16,834,888 | -0.20(-0.89%) |
Apr 15, 2011 | 23.16 | 23.26 | 22.85 | 22.89 | 13,060,414 | -0.26(-1.11%) |
Apr 14, 2011 | 23.20 | 23.36 | 22.98 | 23.15 | 11,949,385 | -0.21(-0.91%) |
Apr 13, 2011 | 23.64 | 23.71 | 23.16 | 23.36 | 18,203,834 | -0.08(-0.35%) |
Apr 12, 2011 | 23.02 | 23.73 | 22.79 | 23.45 | 25,952,950 | +0.15(+0.64%) |
Apr 11, 2011 | 23.73 | 23.81 | 23.13 | 23.30 | 20,045,838 | -0.57(-2.38%) |
Apr 08, 2011 | 24.53 | 24.79 | 23.72 | 23.86 | 21,217,346 | -0.60(-2.45%) |
Apr 07, 2011 | 24.86 | 24.86 | 24.28 | 24.46 | 14,852,414 | -0.42(-1.70%) |
Apr 06, 2011 | 24.98 | 25.20 | 24.62 | 24.89 | 10,777,891 | +0.00(+0.00%) |
Apr 05, 2011 | 24.47 | 24.89 | 24.30 | 24.89 | 13,351,332 | +0.36(+1.48%) |
Apr 04, 2011 | 24.61 | 24.77 | 24.38 | 24.52 | 16,288,301 | -0.02(-0.06%) |
Apr 01, 2011 | 23.77 | 24.70 | 23.35 | 24.54 | 39,478,280 | +1.04(+4.45%) |
Mar 31, 2011 | 23.77 | 23.89 | 23.47 | 23.49 | 11,856,503 | -0.39(-1.65%) |
Mar 30, 2011 | 23.59 | 23.95 | 23.50 | 23.89 | 10,113,891 | +0.34(+1.45%) |
Mar 29, 2011 | 23.42 | 23.60 | 23.23 | 23.55 | 12,894,192 | +0.19(+0.81%) |
Mar 28, 2011 | 23.91 | 23.91 | 23.36 | 23.36 | 13,610,246 | -0.47(-1.97%) |
Mar 25, 2011 | 23.84 | 24.00 | 23.54 | 23.83 | 20,136,132 | +0.06(+0.25%) |
Mar 24, 2011 | 23.71 | 23.92 | 23.65 | 23.77 | 20,779,216 | +0.17(+0.74%) |
Mar 23, 2011 | 23.17 | 23.68 | 22.86 | 23.59 | 30,400,380 | +0.32(+1.37%) |
Mar 22, 2011 | 23.68 | 23.73 | 23.10 | 23.27 | 22,430,946 | -0.41(-1.73%) |
Mar 21, 2011 | 23.90 | 23.94 | 23.64 | 23.68 | 17,411,974 | -0.43(-1.79%) |
Mar 18, 2011 | 24.03 | 24.19 | 23.79 | 24.11 | 13,025,280 | +0.31(+1.30%) |
Mar 17, 2011 | 24.36 | 24.52 | 23.72 | 23.80 | 14,563,641 | -0.26(-1.07%) |
Mar 16, 2011 | 24.55 | 24.63 | 23.77 | 24.06 | 18,689,552 | -0.43(-1.76%) |
Mar 15, 2011 | 24.17 | 24.60 | 23.92 | 24.49 | 28,349,562 | +0.58(+2.41%) |
Mar 14, 2011 | 24.33 | 24.45 | 23.80 | 23.92 | 13,177,595 | -0.26(-1.06%) |
Mar 11, 2011 | 23.66 | 24.27 | 23.65 | 24.17 | 18,524,634 | +0.39(+1.62%) |
Mar 10, 2011 | 23.83 | 24.06 | 23.43 | 23.79 | 50,629,848 | -0.63(-2.57%) |
Mar 09, 2011 | 24.79 | 24.80 | 24.30 | 24.42 | 14,828,449 | -0.36(-1.44%) |
Mar 08, 2011 | 24.03 | 24.85 | 23.99 | 24.77 | 19,164,478 | +0.77(+3.22%) |
Mar 07, 2011 | 24.49 | 24.61 | 23.86 | 24.00 | 19,914,818 | -0.52(-2.13%) |
Mar 04, 2011 | 25.04 | 25.04 | 24.23 | 24.52 | 32,026,104 | -0.48(-1.94%) |
Mar 03, 2011 | 25.01 | 25.11 | 24.72 | 25.01 | 23,250,322 | +0.11(+0.46%) |
Mar 02, 2011 | 24.91 | 25.11 | 24.67 | 24.89 | 18,896,708 | -0.05(-0.21%) |
Mar 01, 2011 | 25.51 | 25.55 | 24.55 | 24.95 | 36,086,880 | -0.44(-1.73%) |
Feb 28, 2011 | 25.36 | 25.54 | 24.88 | 25.39 | 20,983,224 | +0.21(+0.84%) |
Feb 25, 2011 | 25.49 | 25.89 | 25.02 | 25.17 | 38,339,912 | +0.17(+0.70%) |
Feb 24, 2011 | 26.42 | 26.50 | 24.27 | 25.00 | 83,939,888 | -1.19(-4.54%) |
Feb 23, 2011 | 27.14 | 27.21 | 25.59 | 26.19 | 37,238,272 | -0.89(-3.30%) |
Feb 22, 2011 | 27.15 | 27.37 | 26.84 | 27.08 | 18,407,534 | -0.56(-2.03%) |
Feb 18, 2011 | 27.57 | 27.83 | 27.54 | 27.64 | 9,006,461 | +0.11(+0.38%) |
Feb 17, 2011 | 27.67 | 27.79 | 27.48 | 27.54 | 9,857,359 | -0.29(-1.03%) |
Feb 16, 2011 | 27.34 | 27.89 | 27.27 | 27.82 | 11,465,986 | +0.48(+1.77%) |
Feb 15, 2011 | 27.40 | 27.57 | 27.10 | 27.34 | 13,652,749 | -0.14(-0.50%) |
Feb 14, 2011 | 27.67 | 27.68 | 26.85 | 27.48 | 9,405,887 | -0.12(-0.44%) |
Feb 11, 2011 | 27.07 | 27.69 | 26.91 | 27.60 | 17,855,386 | +0.43(+1.59%) |
Feb 10, 2011 | 27.38 | 27.74 | 26.89 | 27.16 | 15,245,514 | -0.40(-1.46%) |
Feb 09, 2011 | 27.88 | 27.94 | 27.47 | 27.57 | 8,452,414 | -0.36(-1.30%) |
Feb 08, 2011 | 27.99 | 28.05 | 27.56 | 27.93 | 8,245,864 | +0.14(+0.52%) |
Feb 07, 2011 | 27.97 | 28.08 | 27.72 | 27.79 | 9,680,072 | +0.08(+0.30%) |
Feb 04, 2011 | 27.44 | 27.81 | 27.17 | 27.70 | 14,684,685 | +0.40(+1.47%) |
Feb 03, 2011 | 27.23 | 27.30 | 26.60 | 27.30 | 25,560,720 | +0.29(+1.07%) |
Feb 02, 2011 | 27.60 | 27.68 | 26.94 | 27.01 | 23,028,332 | -0.58(-2.11%) |
Feb 01, 2011 | 27.96 | 28.19 | 27.35 | 27.60 | 37,104,340 | -0.03(-0.11%) |
Jan 31, 2011 | 27.93 | 28.05 | 27.17 | 27.63 | 18,431,866 | -0.08(-0.30%) |
Jan 28, 2011 | 28.77 | 28.78 | 27.26 | 27.71 | 49,047,076 | -1.57(-5.35%) |
Jan 27, 2011 | 28.92 | 29.49 | 28.79 | 29.28 | 18,425,634 | +0.59(+2.06%) |
Jan 26, 2011 | 29.34 | 29.46 | 28.66 | 28.69 | 15,235,541 | -0.39(-1.33%) |
Jan 25, 2011 | 28.66 | 29.14 | 28.55 | 29.07 | 16,270,745 | +0.58(+2.02%) |
Jan 24, 2011 | 28.55 | 28.66 | 28.04 | 28.50 | 16,117,788 | +0.30(+1.07%) |
Jan 21, 2011 | 28.26 | 28.66 | 27.88 | 28.19 | 12,612,240 | +0.05(+0.16%) |
Jan 20, 2011 | 28.10 | 28.23 | 27.46 | 28.15 | 20,928,466 | -0.17(-0.59%) |
Jan 19, 2011 | 28.60 | 28.71 | 28.21 | 28.32 | 16,705,776 | -0.48(-1.66%) |
Jan 18, 2011 | 28.81 | 29.02 | 28.25 | 28.79 | 11,779,404 | -0.13(-0.45%) |
Jan 14, 2011 | 28.91 | 29.13 | 28.80 | 28.92 | 7,789,159 | -0.05(-0.18%) |
Jan 13, 2011 | 29.27 | 29.31 | 28.85 | 28.97 | 15,002,420 | -0.27(-0.91%) |
Jan 12, 2011 | 29.49 | 29.81 | 29.05 | 29.24 | 22,151,880 | -0.10(-0.34%) |
Jan 11, 2011 | 29.27 | 29.85 | 29.16 | 29.34 | 19,623,456 | +0.14(+0.49%) |
Jan 10, 2011 | 29.78 | 29.80 | 29.10 | 29.19 | 24,226,158 | -0.32(-1.08%) |
Jan 07, 2011 | 29.41 | 29.78 | 29.16 | 29.51 | 26,289,144 | +0.06(+0.21%) |
Jan 06, 2011 | 28.95 | 29.89 | 28.82 | 29.45 | 50,927,164 | +0.63(+2.18%) |
Jan 05, 2011 | 28.37 | 29.00 | 28.37 | 28.82 | 29,723,888 | +0.13(+0.45%) |
Jan 04, 2011 | 28.09 | 28.76 | 27.77 | 28.69 | 42,729,672 | +0.64(+2.27%) |