Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 27.86 | 28.03 | 27.26 | 27.26 | 4,313,034 | -1.09(-3.84%) |
Sep 29, 2011 | 29.33 | 29.51 | 27.57 | 28.35 | 3,906,927 | -0.26(-0.89%) |
Sep 28, 2011 | 29.93 | 30.67 | 28.57 | 28.61 | 3,885,717 | -1.11(-3.75%) |
Sep 27, 2011 | 30.10 | 30.85 | 29.51 | 29.72 | 3,384,146 | +0.46(+1.59%) |
Sep 26, 2011 | 28.93 | 29.33 | 27.64 | 29.26 | 4,423,254 | +1.20(+4.26%) |
Sep 23, 2011 | 29.07 | 29.73 | 27.85 | 28.06 | 4,529,639 | -1.20(-4.09%) |
Sep 22, 2011 | 29.78 | 30.19 | 28.69 | 29.26 | 4,446,337 | -1.68(-5.43%) |
Sep 21, 2011 | 31.52 | 33.71 | 30.90 | 30.94 | 7,861,440 | -0.67(-2.12%) |
Sep 20, 2011 | 32.19 | 33.03 | 31.56 | 31.61 | 2,993,898 | -0.39(-1.21%) |
Sep 19, 2011 | 30.84 | 32.25 | 30.29 | 32.00 | 4,504,104 | +0.45(+1.44%) |
Sep 16, 2011 | 31.13 | 31.66 | 30.97 | 31.54 | 4,582,804 | +0.52(+1.66%) |
Sep 15, 2011 | 31.00 | 31.46 | 30.68 | 31.02 | 3,505,716 | +0.51(+1.66%) |
Sep 14, 2011 | 30.44 | 30.97 | 29.78 | 30.52 | 4,708,349 | +0.26(+0.84%) |
Sep 13, 2011 | 29.89 | 30.44 | 29.44 | 30.26 | 2,482,857 | +0.57(+1.91%) |
Sep 12, 2011 | 29.74 | 30.50 | 28.89 | 29.70 | 4,039,227 | -0.46(-1.54%) |
Sep 09, 2011 | 30.78 | 31.19 | 29.94 | 30.16 | 3,472,509 | -1.16(-3.72%) |
Sep 08, 2011 | 31.40 | 32.02 | 31.20 | 31.33 | 3,624,460 | -0.40(-1.26%) |
Sep 07, 2011 | 30.44 | 31.75 | 30.44 | 31.72 | 3,516,091 | +1.82(+6.08%) |
Sep 06, 2011 | 28.66 | 29.99 | 28.41 | 29.91 | 2,817,516 | +0.21(+0.71%) |
Sep 02, 2011 | 29.79 | 30.01 | 29.19 | 29.70 | 2,243,155 | -0.90(-2.96%) |
Sep 01, 2011 | 30.70 | 31.73 | 30.54 | 30.60 | 3,423,673 | +0.04(+0.12%) |
Aug 31, 2011 | 29.79 | 30.66 | 29.79 | 30.57 | 3,860,360 | +0.87(+2.92%) |
Aug 30, 2011 | 28.98 | 29.84 | 28.80 | 29.70 | 2,666,734 | +0.58(+2.00%) |
Aug 29, 2011 | 28.30 | 29.15 | 28.19 | 29.11 | 2,211,628 | +1.25(+4.49%) |
Aug 26, 2011 | 26.93 | 27.88 | 26.33 | 27.86 | 1,707,231 | +0.80(+2.94%) |
Aug 25, 2011 | 28.04 | 28.41 | 26.99 | 27.07 | 2,757,831 | -0.83(-2.97%) |
Aug 24, 2011 | 27.46 | 28.05 | 27.39 | 27.89 | 3,161,061 | +0.27(+0.96%) |
Aug 23, 2011 | 26.62 | 27.65 | 26.32 | 27.63 | 3,439,600 | +1.13(+4.26%) |
Aug 22, 2011 | 27.55 | 27.69 | 26.29 | 26.50 | 2,619,763 | -0.18(-0.69%) |
Aug 19, 2011 | 27.13 | 27.76 | 26.54 | 26.68 | 3,844,071 | -0.95(-3.42%) |
Aug 18, 2011 | 27.80 | 27.98 | 27.19 | 27.63 | 5,670,042 | -1.22(-4.23%) |
Aug 17, 2011 | 29.04 | 29.61 | 28.70 | 28.85 | 2,639,465 | +0.05(+0.16%) |
Aug 16, 2011 | 29.05 | 29.22 | 28.45 | 28.80 | 4,124,496 | -0.74(-2.49%) |
Aug 15, 2011 | 28.26 | 29.61 | 28.26 | 29.54 | 3,684,347 | +1.57(+5.61%) |
Aug 12, 2011 | 27.93 | 28.46 | 27.62 | 27.97 | 3,206,442 | +0.46(+1.67%) |
Aug 11, 2011 | 26.14 | 27.92 | 25.87 | 27.51 | 5,460,278 | +1.50(+5.78%) |
Aug 10, 2011 | 26.01 | 27.37 | 25.86 | 26.01 | 4,727,931 | -0.77(-2.86%) |
Aug 09, 2011 | 26.69 | 26.80 | 24.65 | 26.77 | 6,599,867 | +2.17(+8.83%) |
Aug 08, 2011 | 26.69 | 26.71 | 24.45 | 24.60 | 6,666,297 | -2.97(-10.78%) |
Aug 05, 2011 | 29.15 | 29.41 | 26.58 | 27.58 | 9,720,338 | -0.94(-3.30%) |
Aug 04, 2011 | 30.42 | 30.42 | 28.42 | 28.52 | 6,849,802 | -2.33(-7.57%) |
Aug 03, 2011 | 31.30 | 31.47 | 30.25 | 30.85 | 6,570,647 | -0.47(-1.50%) |
Aug 02, 2011 | 32.41 | 32.95 | 31.29 | 31.32 | 3,961,746 | -1.36(-4.16%) |
Aug 01, 2011 | 32.98 | 33.30 | 32.28 | 32.68 | 3,768,447 | +0.25(+0.76%) |
Jul 29, 2011 | 31.99 | 32.87 | 31.27 | 32.44 | 4,465,489 | -0.22(-0.69%) |
Jul 28, 2011 | 31.38 | 33.02 | 31.17 | 32.66 | 7,228,877 | +1.38(+4.43%) |
Jul 27, 2011 | 31.69 | 31.77 | 31.19 | 31.28 | 4,468,290 | -0.68(-2.13%) |
Jul 26, 2011 | 31.90 | 32.11 | 31.65 | 31.95 | 2,377,132 | -0.02(-0.05%) |
Jul 25, 2011 | 31.67 | 32.41 | 31.58 | 31.97 | 3,070,841 | -0.13(-0.41%) |
Jul 22, 2011 | 31.55 | 32.17 | 31.39 | 32.10 | 2,502,266 | +0.57(+1.81%) |
Jul 21, 2011 | 31.10 | 31.65 | 31.09 | 31.53 | 3,157,674 | +0.61(+1.98%) |
Jul 20, 2011 | 30.76 | 31.09 | 30.53 | 30.92 | 3,258,928 | +0.21(+0.68%) |
Jul 19, 2011 | 30.50 | 30.91 | 30.26 | 30.71 | 4,949,773 | +0.53(+1.76%) |
Jul 18, 2011 | 29.57 | 30.23 | 29.06 | 30.18 | 5,925,123 | +0.80(+2.71%) |
Jul 15, 2011 | 28.59 | 29.89 | 28.59 | 29.38 | 4,988,221 | +1.42(+5.06%) |
Jul 14, 2011 | 28.32 | 28.74 | 27.72 | 27.96 | 3,818,260 | -0.18(-0.65%) |
Jul 13, 2011 | 27.78 | 28.23 | 27.64 | 28.15 | 4,467,339 | +0.56(+2.02%) |
Jul 12, 2011 | 27.31 | 27.94 | 27.20 | 27.59 | 3,037,697 | +0.10(+0.35%) |
Jul 11, 2011 | 27.72 | 28.07 | 27.36 | 27.49 | 4,262,841 | -0.36(-1.28%) |
Jul 08, 2011 | 27.40 | 27.87 | 27.39 | 27.85 | 2,605,344 | +0.03(+0.11%) |
Jul 07, 2011 | 27.61 | 27.88 | 27.46 | 27.82 | 2,239,261 | +0.57(+2.10%) |
Jul 06, 2011 | 27.29 | 27.38 | 26.97 | 27.25 | 1,340,494 | -0.07(-0.24%) |
Jul 05, 2011 | 27.26 | 27.77 | 27.25 | 27.32 | 2,519,017 | +0.02(+0.07%) |
Jul 01, 2011 | 26.78 | 27.34 | 26.51 | 27.29 | 1,389,428 | +0.46(+1.71%) |
Jun 30, 2011 | 26.86 | 27.05 | 26.71 | 26.84 | 1,903,941 | +0.11(+0.42%) |
Jun 29, 2011 | 26.23 | 26.94 | 26.19 | 26.72 | 2,395,967 | +0.57(+2.19%) |
Jun 28, 2011 | 25.55 | 26.16 | 25.51 | 26.15 | 1,507,311 | +0.75(+2.94%) |
Jun 27, 2011 | 25.14 | 25.54 | 24.98 | 25.40 | 1,871,077 | +0.28(+1.10%) |
Jun 24, 2011 | 25.52 | 25.65 | 24.97 | 25.13 | 4,541,593 | -0.32(-1.26%) |
Jun 23, 2011 | 25.45 | 25.50 | 24.83 | 25.45 | 2,301,380 | -0.42(-1.62%) |
Jun 22, 2011 | 25.96 | 26.25 | 25.79 | 25.87 | 1,600,516 | -0.12(-0.47%) |
Jun 21, 2011 | 25.86 | 26.06 | 25.80 | 25.99 | 2,139,354 | +0.40(+1.56%) |
Jun 20, 2011 | 25.53 | 25.70 | 25.52 | 25.59 | 2,088,048 | -0.11(-0.44%) |
Jun 17, 2011 | 25.94 | 25.99 | 25.50 | 25.71 | 2,886,235 | +0.01(+0.02%) |
Jun 16, 2011 | 25.86 | 26.09 | 25.40 | 25.70 | 2,192,884 | -0.11(-0.42%) |
Jun 15, 2011 | 25.99 | 26.27 | 25.58 | 25.81 | 2,308,888 | -0.53(-2.02%) |
Jun 14, 2011 | 26.14 | 26.38 | 26.01 | 26.34 | 1,871,713 | +0.56(+2.18%) |
Jun 13, 2011 | 26.87 | 26.87 | 25.54 | 25.78 | 3,274,959 | -1.07(-4.00%) |
Jun 10, 2011 | 26.93 | 27.32 | 26.78 | 26.85 | 3,127,518 | -0.31(-1.15%) |
Jun 09, 2011 | 26.57 | 27.42 | 26.55 | 27.16 | 2,921,605 | +0.71(+2.67%) |
Jun 08, 2011 | 26.34 | 26.66 | 26.26 | 26.46 | 1,542,469 | +0.14(+0.52%) |
Jun 07, 2011 | 26.60 | 26.71 | 26.15 | 26.32 | 1,582,115 | +0.09(+0.33%) |
Jun 06, 2011 | 27.08 | 27.11 | 26.20 | 26.23 | 1,740,547 | -0.90(-3.33%) |
Jun 03, 2011 | 26.69 | 27.43 | 26.50 | 27.14 | 2,271,051 | +1.10(+4.24%) |
May 24, 2011 | 25.62 | 26.29 | 25.62 | 26.03 | 1,814,680 | +0.55(+2.15%) |
May 23, 2011 | 25.57 | 25.74 | 25.41 | 25.49 | 1,324,161 | -0.60(-2.31%) |
May 20, 2011 | 25.81 | 26.21 | 25.47 | 26.09 | 2,063,257 | +0.22(+0.87%) |
May 19, 2011 | 25.95 | 26.12 | 25.65 | 25.86 | 1,621,387 | +0.09(+0.36%) |
May 18, 2011 | 25.59 | 26.43 | 25.54 | 25.77 | 2,612,147 | +0.18(+0.70%) |
May 17, 2011 | 25.15 | 25.62 | 25.00 | 25.59 | 2,085,310 | +0.30(+1.19%) |
May 16, 2011 | 25.61 | 25.87 | 25.21 | 25.29 | 1,696,639 | -0.45(-1.77%) |
May 13, 2011 | 25.88 | 26.27 | 25.51 | 25.75 | 2,120,629 | -0.16(-0.61%) |
May 12, 2011 | 25.60 | 25.97 | 25.24 | 25.91 | 2,600,393 | +0.31(+1.20%) |
May 11, 2011 | 26.42 | 26.50 | 25.19 | 25.60 | 1,633,983 | -0.90(-3.41%) |
May 10, 2011 | 26.57 | 26.61 | 26.33 | 26.50 | 1,529,376 | +0.00(+0.00%) |
May 09, 2011 | 26.13 | 26.57 | 26.10 | 26.50 | 1,530,143 | +0.43(+1.65%) |
May 06, 2011 | 26.09 | 26.69 | 25.64 | 26.07 | 1,904,940 | +0.35(+1.37%) |
May 05, 2011 | 26.10 | 26.16 | 25.37 | 25.72 | 2,769,917 | -0.61(-2.31%) |
May 04, 2011 | 26.90 | 26.91 | 26.01 | 26.33 | 2,213,538 | -0.65(-2.42%) |
May 03, 2011 | 26.79 | 27.15 | 26.71 | 26.98 | 2,938,775 | +0.07(+0.25%) |
May 02, 2011 | 26.74 | 26.93 | 26.70 | 26.92 | 2,694,569 | +0.03(+0.11%) |
Apr 29, 2011 | 25.55 | 26.90 | 25.51 | 26.89 | 3,909,441 | +1.42(+5.56%) |
Apr 28, 2011 | 24.42 | 25.54 | 24.36 | 25.47 | 3,271,221 | +0.99(+4.03%) |
Apr 27, 2011 | 24.27 | 24.56 | 23.79 | 24.48 | 2,352,605 | +0.33(+1.35%) |
Apr 26, 2011 | 24.16 | 24.20 | 23.98 | 24.16 | 1,353,544 | +0.12(+0.51%) |
Apr 25, 2011 | 24.04 | 24.11 | 23.78 | 24.04 | 1,146,926 | -0.06(-0.25%) |
Apr 21, 2011 | 24.34 | 24.49 | 24.02 | 24.10 | 1,304,093 | -0.23(-0.95%) |
Apr 20, 2011 | 24.08 | 24.35 | 23.92 | 24.33 | 1,826,730 | +0.62(+2.63%) |
Apr 19, 2011 | 23.49 | 23.76 | 23.46 | 23.70 | 1,082,480 | +0.21(+0.91%) |
Apr 18, 2011 | 23.65 | 23.69 | 23.34 | 23.49 | 1,140,712 | -0.53(-2.19%) |
Apr 15, 2011 | 23.98 | 24.09 | 23.80 | 24.01 | 1,225,277 | +0.08(+0.34%) |
Apr 14, 2011 | 23.82 | 23.96 | 23.59 | 23.93 | 1,656,294 | -0.01(-0.04%) |
Apr 13, 2011 | 24.00 | 24.27 | 23.86 | 23.94 | 1,277,885 | +0.12(+0.49%) |
Apr 12, 2011 | 24.59 | 24.62 | 23.78 | 23.83 | 1,907,805 | -0.97(-3.92%) |
Apr 11, 2011 | 25.23 | 25.33 | 24.65 | 24.80 | 2,447,184 | -0.45(-1.78%) |
Apr 08, 2011 | 25.80 | 25.84 | 25.18 | 25.25 | 1,839,606 | -0.41(-1.61%) |
Apr 07, 2011 | 25.61 | 25.80 | 25.30 | 25.66 | 1,443,183 | -0.02(-0.06%) |
Apr 06, 2011 | 25.82 | 26.02 | 25.62 | 25.68 | 1,372,094 | +0.03(+0.10%) |
Apr 05, 2011 | 25.54 | 25.81 | 25.47 | 25.65 | 870,586 | -0.03(-0.12%) |
Apr 04, 2011 | 25.75 | 25.80 | 25.61 | 25.68 | 1,067,688 | +0.05(+0.18%) |
Apr 01, 2011 | 25.55 | 25.82 | 25.54 | 25.63 | 1,769,789 | +0.14(+0.54%) |
Mar 31, 2011 | 25.24 | 25.54 | 25.24 | 25.50 | 1,894,704 | +0.24(+0.95%) |
Mar 30, 2011 | 25.00 | 25.29 | 24.87 | 25.26 | 1,856,404 | +0.43(+1.73%) |
Mar 29, 2011 | 24.52 | 24.86 | 24.31 | 24.83 | 1,592,914 | +0.39(+1.59%) |
Mar 28, 2011 | 25.15 | 25.22 | 24.43 | 24.44 | 1,575,034 | -0.70(-2.78%) |
Mar 25, 2011 | 24.84 | 25.21 | 24.72 | 25.14 | 1,409,166 | +0.38(+1.53%) |
Mar 24, 2011 | 24.44 | 24.78 | 24.24 | 24.76 | 1,681,700 | +0.49(+2.02%) |
Mar 23, 2011 | 24.30 | 24.37 | 24.13 | 24.27 | 1,012,298 | -0.07(-0.29%) |
Mar 22, 2011 | 24.42 | 24.51 | 24.30 | 24.34 | 989,915 | -0.05(-0.19%) |
Mar 21, 2011 | 24.43 | 24.49 | 24.30 | 24.39 | 1,197,340 | +0.44(+1.83%) |
Mar 18, 2011 | 23.87 | 26.53 | 23.75 | 23.95 | 5,201,467 | +0.40(+1.71%) |
Mar 17, 2011 | 23.17 | 23.63 | 23.09 | 23.54 | 1,969,858 | +0.83(+3.64%) |
Mar 16, 2011 | 22.95 | 23.32 | 22.43 | 22.72 | 2,351,227 | -0.19(-0.85%) |
Mar 15, 2011 | 22.71 | 23.09 | 22.66 | 22.91 | 3,478,369 | +0.09(+0.40%) |
Mar 14, 2011 | 22.66 | 22.93 | 22.32 | 22.82 | 3,989,334 | +0.01(+0.04%) |
Mar 11, 2011 | 22.68 | 22.89 | 22.52 | 22.81 | 3,973,195 | +0.10(+0.45%) |
Mar 10, 2011 | 23.62 | 23.67 | 22.68 | 22.71 | 2,496,676 | -1.24(-5.16%) |
Mar 09, 2011 | 23.93 | 24.08 | 23.75 | 23.94 | 1,619,999 | -0.01(-0.02%) |
Mar 08, 2011 | 24.08 | 24.12 | 23.74 | 23.95 | 1,565,352 | -0.09(-0.38%) |
Mar 07, 2011 | 24.42 | 24.56 | 23.94 | 24.04 | 1,643,035 | -0.26(-1.05%) |
Mar 04, 2011 | 24.60 | 24.68 | 24.09 | 24.30 | 1,917,056 | -0.38(-1.55%) |
Mar 03, 2011 | 24.68 | 24.73 | 24.49 | 24.68 | 1,389,434 | +0.18(+0.75%) |
Mar 02, 2011 | 24.51 | 24.60 | 24.21 | 24.49 | 1,550,812 | -0.06(-0.25%) |
Mar 01, 2011 | 25.38 | 25.42 | 24.48 | 24.56 | 2,163,754 | -0.63(-2.52%) |
Feb 28, 2011 | 24.99 | 25.21 | 24.66 | 25.19 | 1,996,917 | +0.30(+1.19%) |
Feb 25, 2011 | 24.54 | 24.93 | 24.42 | 24.89 | 1,360,674 | +0.48(+1.97%) |
Feb 24, 2011 | 24.78 | 24.96 | 24.31 | 24.41 | 1,644,262 | -0.30(-1.20%) |
Feb 23, 2011 | 24.02 | 24.91 | 24.02 | 24.71 | 2,890,138 | +0.62(+2.57%) |
Feb 22, 2011 | 24.22 | 24.75 | 23.93 | 24.09 | 2,424,843 | -0.25(-1.01%) |
Feb 18, 2011 | 24.30 | 24.40 | 24.14 | 24.34 | 3,215,186 | +0.07(+0.29%) |
Feb 17, 2011 | 24.33 | 24.60 | 24.26 | 24.27 | 3,032,530 | -0.10(-0.42%) |
Feb 16, 2011 | 24.47 | 24.54 | 24.34 | 24.37 | 2,412,587 | -0.04(-0.15%) |
Feb 15, 2011 | 24.57 | 24.66 | 24.27 | 24.40 | 1,972,369 | -0.31(-1.26%) |
Feb 14, 2011 | 24.61 | 24.75 | 24.56 | 24.71 | 1,485,888 | +0.05(+0.19%) |
Feb 11, 2011 | 24.71 | 24.86 | 24.47 | 24.67 | 2,116,519 | -0.20(-0.82%) |
Feb 10, 2011 | 23.73 | 24.88 | 23.71 | 24.87 | 3,652,478 | +0.96(+4.02%) |
Feb 09, 2011 | 24.50 | 24.50 | 23.87 | 23.91 | 1,495,734 | -0.66(-2.68%) |
Feb 08, 2011 | 24.75 | 24.80 | 24.34 | 24.57 | 1,613,584 | -0.15(-0.62%) |
Feb 07, 2011 | 24.80 | 25.11 | 24.72 | 24.72 | 1,209,913 | +0.01(+0.02%) |
Feb 04, 2011 | 25.02 | 25.16 | 24.54 | 24.72 | 1,906,452 | -0.28(-1.10%) |
Feb 03, 2011 | 24.67 | 25.05 | 24.56 | 25.00 | 1,635,480 | +0.18(+0.72%) |
Feb 02, 2011 | 24.85 | 25.03 | 24.75 | 24.82 | 2,703,900 | -0.19(-0.78%) |
Feb 01, 2011 | 24.86 | 25.04 | 24.71 | 25.01 | 2,213,798 | +0.39(+1.58%) |
Jan 31, 2011 | 23.80 | 24.67 | 23.77 | 24.62 | 2,422,972 | +0.84(+3.52%) |
Jan 28, 2011 | 23.87 | 24.10 | 23.66 | 23.78 | 2,611,899 | -0.10(-0.43%) |
Jan 27, 2011 | 23.70 | 24.35 | 23.42 | 23.89 | 4,608,541 | +0.44(+1.90%) |
Jan 26, 2011 | 23.09 | 23.52 | 23.04 | 23.44 | 3,382,297 | +0.37(+1.62%) |
Jan 25, 2011 | 23.36 | 23.36 | 22.86 | 23.07 | 3,328,751 | -0.35(-1.48%) |
Jan 24, 2011 | 23.41 | 23.59 | 23.35 | 23.42 | 1,723,477 | -0.03(-0.11%) |
Jan 21, 2011 | 23.44 | 23.54 | 23.23 | 23.44 | 2,434,832 | +0.20(+0.86%) |
Jan 20, 2011 | 23.52 | 23.52 | 23.06 | 23.24 | 2,747,987 | -0.45(-1.92%) |
Jan 19, 2011 | 24.07 | 24.10 | 23.64 | 23.70 | 1,753,333 | -0.35(-1.47%) |
Jan 18, 2011 | 23.92 | 24.12 | 23.75 | 24.05 | 1,930,803 | +0.04(+0.17%) |
Jan 14, 2011 | 23.68 | 24.01 | 23.58 | 24.01 | 1,923,509 | +0.26(+1.08%) |
Jan 13, 2011 | 23.64 | 23.87 | 23.48 | 23.75 | 1,982,503 | +0.12(+0.50%) |
Jan 12, 2011 | 23.70 | 23.79 | 23.47 | 23.64 | 2,049,122 | +0.07(+0.30%) |
Jan 11, 2011 | 23.40 | 23.67 | 23.21 | 23.57 | 1,964,243 | +0.09(+0.37%) |
Jan 10, 2011 | 23.26 | 23.57 | 23.13 | 23.48 | 2,190,569 | +0.17(+0.72%) |
Jan 07, 2011 | 23.17 | 23.57 | 23.14 | 23.31 | 2,477,132 | +0.13(+0.55%) |
Jan 06, 2011 | 23.25 | 23.27 | 23.02 | 23.18 | 2,060,243 | -0.02(-0.09%) |
Jan 05, 2011 | 22.94 | 23.28 | 22.92 | 23.20 | 3,468,438 | +0.19(+0.82%) |
Jan 04, 2011 | 23.23 | 23.54 | 22.81 | 23.01 | 4,770,089 | +0.07(+0.29%) |
Jan 03, 2011 | 23.03 | 23.18 | 22.79 | 22.95 | 2,777,289 | +0.04(+0.16%) |
Dec 31, 2010 | 22.89 | 23.00 | 22.85 | 22.91 | 1,081,433 | -0.03(-0.13%) |
Dec 30, 2010 | 22.85 | 22.99 | 22.78 | 22.94 | 1,140,900 | +0.04(+0.16%) |
Dec 29, 2010 | 22.92 | 22.98 | 22.84 | 22.91 | 1,217,730 | +0.01(+0.04%) |
Dec 28, 2010 | 22.88 | 22.90 | 22.71 | 22.90 | 824,483 | +0.04(+0.18%) |
Dec 27, 2010 | 22.88 | 22.94 | 22.84 | 22.85 | 910,572 | -0.16(-0.71%) |
Dec 23, 2010 | 22.79 | 23.02 | 22.72 | 23.02 | 1,261,668 | +0.24(+1.05%) |
Dec 22, 2010 | 22.99 | 23.06 | 22.73 | 22.78 | 1,941,761 | -0.20(-0.89%) |
Dec 21, 2010 | 22.69 | 23.11 | 22.55 | 22.98 | 2,236,088 | +0.39(+1.74%) |
Dec 20, 2010 | 22.65 | 22.77 | 22.42 | 22.59 | 2,296,448 | +0.08(+0.36%) |
Dec 17, 2010 | 22.24 | 22.51 | 22.08 | 22.51 | 3,133,329 | +0.22(+0.99%) |
Dec 16, 2010 | 22.13 | 22.35 | 22.03 | 22.29 | 2,701,141 | +0.17(+0.79%) |
Dec 15, 2010 | 22.06 | 22.19 | 21.97 | 22.11 | 1,656,193 | -0.03(-0.14%) |
Dec 14, 2010 | 22.14 | 22.28 | 22.01 | 22.14 | 1,467,628 | +0.08(+0.35%) |
Dec 13, 2010 | 22.09 | 22.30 | 22.07 | 22.07 | 1,505,751 | +0.07(+0.33%) |
Dec 10, 2010 | 21.97 | 22.10 | 21.86 | 22.00 | 1,391,540 | +0.08(+0.35%) |
Dec 09, 2010 | 22.01 | 22.03 | 21.66 | 21.92 | 1,849,388 | -0.02(-0.09%) |
Dec 08, 2010 | 22.09 | 22.23 | 21.74 | 21.94 | 1,516,658 | -0.10(-0.44%) |
Dec 07, 2010 | 22.30 | 22.42 | 21.93 | 22.04 | 2,619,888 | +0.02(+0.07%) |
Dec 06, 2010 | 22.33 | 22.39 | 21.96 | 22.02 | 3,788,447 | +0.16(+0.72%) |
Dec 03, 2010 | 21.60 | 21.92 | 21.56 | 21.86 | 2,195,270 | +0.14(+0.66%) |
Dec 02, 2010 | 21.15 | 21.80 | 21.13 | 21.72 | 2,754,467 | +0.57(+2.71%) |
Dec 01, 2010 | 20.98 | 21.23 | 20.81 | 21.15 | 2,476,973 | +0.47(+2.27%) |
Nov 30, 2010 | 20.38 | 20.77 | 20.31 | 20.68 | 2,426,215 | +0.07(+0.32%) |
Nov 29, 2010 | 20.39 | 20.68 | 20.20 | 20.61 | 1,073,903 | +0.07(+0.32%) |
Nov 26, 2010 | 20.60 | 20.73 | 20.44 | 20.55 | 520,983 | -0.25(-1.18%) |
Nov 24, 2010 | 20.61 | 20.79 | 20.79 | 20.79 | 1,157,503 | +0.35(+1.72%) |
Nov 23, 2010 | 20.65 | 20.68 | 20.38 | 20.44 | 1,353,340 | -0.53(-2.51%) |
Nov 22, 2010 | 20.82 | 20.99 | 20.61 | 20.96 | 1,641,352 | +0.01(+0.02%) |
Nov 19, 2010 | 20.68 | 20.96 | 20.41 | 20.96 | 1,824,828 | +0.21(+1.03%) |
Nov 18, 2010 | 20.78 | 20.88 | 20.68 | 20.74 | 1,442,615 | +0.17(+0.82%) |
Nov 17, 2010 | 20.34 | 20.61 | 20.19 | 20.58 | 2,407,364 | +0.28(+1.38%) |
Nov 16, 2010 | 20.46 | 20.57 | 20.21 | 20.29 | 2,769,220 | -0.44(-2.12%) |
Nov 15, 2010 | 20.92 | 21.12 | 20.69 | 20.73 | 1,725,213 | -0.12(-0.59%) |
Nov 12, 2010 | 21.15 | 21.19 | 20.72 | 20.86 | 3,391,981 | -0.42(-1.99%) |
Nov 11, 2010 | 20.88 | 21.44 | 20.88 | 21.28 | 3,815,581 | +0.30(+1.44%) |
Nov 10, 2010 | 20.74 | 21.02 | 20.56 | 20.98 | 3,143,433 | +0.28(+1.36%) |
Nov 09, 2010 | 20.45 | 22.20 | 20.45 | 20.70 | 7,206,675 | +1.10(+5.60%) |
Nov 08, 2010 | 19.52 | 19.70 | 19.38 | 19.60 | 2,384,945 | +0.00(+0.00%) |
Nov 05, 2010 | 19.83 | 19.90 | 19.54 | 19.60 | 2,072,017 | -0.23(-1.18%) |
Nov 04, 2010 | 19.54 | 19.87 | 19.52 | 19.84 | 1,972,007 | +0.55(+2.83%) |
Nov 03, 2010 | 19.41 | 19.46 | 18.95 | 19.29 | 2,281,044 | -0.10(-0.50%) |
Nov 02, 2010 | 19.20 | 19.41 | 19.07 | 19.39 | 1,722,321 | +0.39(+2.04%) |
Nov 01, 2010 | 19.33 | 19.49 | 18.86 | 19.00 | 2,228,224 | -0.13(-0.69%) |
Oct 29, 2010 | 18.97 | 19.20 | 18.85 | 19.13 | 2,075,246 | +0.09(+0.48%) |
Oct 28, 2010 | 18.96 | 19.07 | 18.71 | 19.04 | 2,265,672 | +0.25(+1.33%) |
Oct 27, 2010 | 18.70 | 18.88 | 18.53 | 18.79 | 2,279,599 | -0.36(-1.87%) |
Oct 25, 2010 | 19.26 | 19.47 | 19.08 | 19.15 | 1,654,690 | +0.03(+0.13%) |
Oct 22, 2010 | 19.14 | 19.25 | 18.95 | 19.12 | 1,391,824 | +0.02(+0.11%) |
Oct 21, 2010 | 19.47 | 19.54 | 18.97 | 19.10 | 2,013,706 | -0.32(-1.63%) |
Oct 20, 2010 | 19.39 | 19.56 | 19.29 | 19.42 | 1,859,326 | +0.07(+0.34%) |
Oct 19, 2010 | 19.26 | 19.46 | 19.08 | 19.35 | 2,827,181 | -0.24(-1.23%) |
Oct 18, 2010 | 19.34 | 19.59 | 19.29 | 19.59 | 2,125,238 | +0.19(+1.00%) |
Oct 15, 2010 | 19.56 | 19.63 | 19.23 | 19.40 | 1,926,427 | +0.03(+0.13%) |
Oct 14, 2010 | 19.44 | 19.64 | 19.31 | 19.37 | 2,083,267 | -0.09(-0.45%) |
Oct 13, 2010 | 19.12 | 19.50 | 19.12 | 19.46 | 3,486,061 | +0.48(+2.50%) |
Oct 12, 2010 | 18.96 | 19.02 | 18.69 | 18.98 | 2,126,032 | -0.08(-0.43%) |
Oct 11, 2010 | 19.10 | 19.16 | 18.96 | 19.06 | 2,847,946 | +0.01(+0.05%) |
Oct 08, 2010 | 19.05 | 19.14 | 18.87 | 19.05 | 3,939,801 | +0.06(+0.32%) |
Oct 07, 2010 | 19.21 | 19.21 | 18.87 | 18.99 | 2,322,226 | -0.10(-0.54%) |
Oct 06, 2010 | 18.75 | 19.21 | 18.75 | 19.09 | 3,819,877 | +0.29(+1.52%) |
Oct 05, 2010 | 18.72 | 18.89 | 18.65 | 18.81 | 2,682,058 | +0.31(+1.66%) |
Oct 04, 2010 | 18.59 | 18.65 | 18.40 | 18.50 | 1,912,269 | -0.10(-0.55%) |