Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 31.35 | 31.91 | 30.96 | 31.11 | 3,237,602 | -0.66(-2.08%) |
Sep 29, 2011 | 32.57 | 32.72 | 30.94 | 31.77 | 4,650,497 | -0.20(-0.64%) |
Sep 28, 2011 | 32.37 | 32.89 | 31.93 | 31.97 | 3,211,919 | -0.27(-0.84%) |
Sep 27, 2011 | 33.43 | 33.54 | 32.07 | 32.24 | 4,096,534 | -0.55(-1.68%) |
Sep 26, 2011 | 31.15 | 32.82 | 30.69 | 32.80 | 4,404,135 | +1.80(+5.80%) |
Sep 23, 2011 | 30.24 | 31.12 | 30.11 | 31.00 | 3,532,439 | +0.48(+1.58%) |
Sep 22, 2011 | 30.13 | 31.25 | 29.71 | 30.51 | 5,398,444 | -0.93(-2.97%) |
Sep 21, 2011 | 32.41 | 32.62 | 31.39 | 31.45 | 2,960,945 | -0.89(-2.76%) |
Sep 20, 2011 | 32.80 | 33.32 | 32.29 | 32.34 | 3,234,618 | -0.33(-1.02%) |
Sep 19, 2011 | 32.08 | 32.90 | 31.77 | 32.67 | 2,820,333 | +0.06(+0.19%) |
Sep 16, 2011 | 32.22 | 32.73 | 32.01 | 32.61 | 4,741,870 | +0.59(+1.85%) |
Sep 15, 2011 | 31.73 | 32.12 | 31.12 | 32.02 | 5,331,169 | +0.75(+2.40%) |
Sep 14, 2011 | 30.55 | 31.77 | 30.08 | 31.27 | 5,636,914 | +0.18(+0.57%) |
Sep 13, 2011 | 31.09 | 31.56 | 30.70 | 31.09 | 4,770,788 | +0.08(+0.26%) |
Sep 12, 2011 | 29.51 | 31.02 | 29.32 | 31.01 | 4,692,094 | +1.01(+3.38%) |
Sep 09, 2011 | 30.26 | 30.80 | 29.62 | 30.00 | 4,685,218 | -0.74(-2.41%) |
Sep 08, 2011 | 30.92 | 31.60 | 30.52 | 30.74 | 4,574,226 | -0.54(-1.74%) |
Sep 07, 2011 | 30.42 | 31.44 | 30.37 | 31.28 | 4,978,275 | +1.46(+4.89%) |
Sep 06, 2011 | 28.53 | 29.86 | 28.34 | 29.83 | 4,417,644 | +0.37(+1.25%) |
Sep 02, 2011 | 29.79 | 30.00 | 29.29 | 29.46 | 2,861,333 | -0.99(-3.24%) |
Sep 01, 2011 | 30.82 | 31.29 | 30.16 | 30.45 | 6,249,592 | -0.35(-1.15%) |
Aug 31, 2011 | 31.15 | 31.63 | 30.43 | 30.80 | 5,109,636 | -0.09(-0.31%) |
Aug 30, 2011 | 30.16 | 31.13 | 30.08 | 30.89 | 6,937,064 | +0.61(+2.01%) |
Aug 29, 2011 | 29.02 | 30.33 | 28.82 | 30.29 | 8,627,320 | +1.77(+6.20%) |
Aug 26, 2011 | 26.80 | 28.88 | 26.80 | 28.52 | 10,000,064 | +1.44(+5.33%) |
Aug 25, 2011 | 27.93 | 28.48 | 26.96 | 27.07 | 8,633,896 | -0.77(-2.77%) |
Aug 24, 2011 | 26.87 | 27.87 | 26.71 | 27.85 | 4,431,142 | +0.79(+2.90%) |
Aug 23, 2011 | 25.57 | 27.07 | 25.27 | 27.06 | 5,975,706 | +1.46(+5.72%) |
Aug 22, 2011 | 25.89 | 26.08 | 25.35 | 25.60 | 3,581,037 | +0.22(+0.88%) |
Aug 19, 2011 | 25.58 | 26.25 | 25.26 | 25.37 | 5,940,369 | -0.58(-2.22%) |
Aug 18, 2011 | 27.07 | 27.15 | 25.66 | 25.95 | 8,344,018 | -2.11(-7.53%) |
Aug 17, 2011 | 29.42 | 29.59 | 27.51 | 28.06 | 8,220,035 | -1.04(-3.56%) |
Aug 16, 2011 | 30.05 | 30.05 | 28.73 | 29.10 | 6,571,744 | -1.17(-3.85%) |
Aug 15, 2011 | 30.27 | 30.38 | 29.38 | 30.26 | 6,858,429 | +0.26(+0.88%) |
Aug 12, 2011 | 30.95 | 31.17 | 29.76 | 30.00 | 8,568,075 | +1.32(+4.61%) |
Aug 11, 2011 | 27.49 | 29.29 | 27.30 | 28.68 | 5,471,701 | +1.48(+5.46%) |
Aug 10, 2011 | 27.32 | 28.43 | 27.05 | 27.20 | 7,452,066 | -0.99(-3.51%) |
Aug 09, 2011 | 28.79 | 28.22 | 25.81 | 28.18 | 9,277,727 | +1.19(+4.39%) |
Aug 08, 2011 | 28.79 | 29.30 | 26.55 | 27.00 | 8,277,592 | -3.02(-10.07%) |
Aug 05, 2011 | 29.86 | 30.12 | 28.66 | 30.02 | 10,579,825 | +0.79(+2.69%) |
Aug 04, 2011 | 31.42 | 31.90 | 29.21 | 29.23 | 11,345,426 | -3.12(-9.63%) |
Aug 03, 2011 | 31.90 | 32.40 | 31.24 | 32.35 | 6,799,214 | +0.47(+1.49%) |
Aug 02, 2011 | 33.43 | 33.58 | 31.85 | 31.88 | 8,001,611 | -1.97(-5.82%) |
Aug 01, 2011 | 34.48 | 34.48 | 33.28 | 33.85 | 3,981,198 | -0.14(-0.40%) |
Jul 29, 2011 | 33.54 | 34.53 | 33.35 | 33.98 | 3,583,763 | -0.01(-0.04%) |
Jul 28, 2011 | 33.52 | 34.42 | 33.52 | 34.00 | 4,922,520 | +0.64(+1.93%) |
Jul 27, 2011 | 34.28 | 34.33 | 33.31 | 33.35 | 2,980,469 | -1.13(-3.28%) |
Jul 26, 2011 | 34.52 | 34.76 | 34.21 | 34.49 | 2,821,181 | -0.09(-0.27%) |
Jul 25, 2011 | 34.47 | 34.82 | 34.40 | 34.58 | 2,244,489 | -0.31(-0.89%) |
Jul 22, 2011 | 34.93 | 35.12 | 34.70 | 34.89 | 2,418,878 | +0.07(+0.19%) |
Jul 21, 2011 | 34.90 | 35.33 | 34.78 | 34.82 | 2,353,078 | +0.15(+0.43%) |
Jul 20, 2011 | 35.15 | 35.22 | 34.45 | 34.68 | 1,619,567 | -0.41(-1.18%) |
Jul 19, 2011 | 34.16 | 35.14 | 34.06 | 35.09 | 4,210,157 | +1.23(+3.64%) |
Jul 18, 2011 | 33.94 | 34.15 | 33.67 | 33.86 | 2,401,013 | -0.32(-0.93%) |
Jul 15, 2011 | 34.06 | 34.19 | 33.54 | 34.17 | 2,838,286 | +0.35(+1.02%) |
Jul 14, 2011 | 33.80 | 34.21 | 33.43 | 33.83 | 5,088,230 | +0.22(+0.65%) |
Jul 13, 2011 | 33.75 | 34.17 | 33.56 | 33.61 | 2,713,707 | +0.18(+0.53%) |
Jul 12, 2011 | 33.52 | 34.01 | 33.40 | 33.44 | 3,357,203 | -0.28(-0.82%) |
Jul 11, 2011 | 33.54 | 33.91 | 33.44 | 33.71 | 3,339,632 | -0.33(-0.98%) |
Jul 08, 2011 | 33.77 | 34.05 | 33.54 | 34.05 | 3,208,696 | -0.21(-0.61%) |
Jul 07, 2011 | 33.37 | 34.50 | 33.35 | 34.26 | 6,666,359 | +1.41(+4.29%) |
Jul 06, 2011 | 32.63 | 32.87 | 32.58 | 32.85 | 2,999,368 | +0.04(+0.12%) |
Jul 05, 2011 | 32.58 | 33.02 | 32.47 | 32.81 | 3,313,339 | +0.12(+0.37%) |
Jul 01, 2011 | 31.74 | 32.73 | 31.64 | 32.68 | 3,332,060 | +0.88(+2.77%) |
Jun 30, 2011 | 31.34 | 31.84 | 31.34 | 31.80 | 4,435,928 | +0.60(+1.91%) |
Jun 29, 2011 | 31.54 | 31.78 | 31.13 | 31.21 | 3,709,369 | -0.14(-0.43%) |
Jun 28, 2011 | 30.94 | 31.38 | 30.83 | 31.34 | 2,787,278 | +0.52(+1.69%) |
Jun 27, 2011 | 30.33 | 30.90 | 30.20 | 30.82 | 3,515,510 | +0.40(+1.31%) |
Jun 24, 2011 | 31.02 | 31.14 | 30.37 | 30.42 | 2,948,575 | -0.66(-2.14%) |
Jun 23, 2011 | 30.43 | 31.15 | 30.36 | 31.08 | 4,195,639 | +0.39(+1.26%) |
Jun 22, 2011 | 31.07 | 31.43 | 30.68 | 30.70 | 2,816,629 | -0.54(-1.71%) |
Jun 21, 2011 | 30.59 | 31.26 | 30.50 | 31.23 | 3,964,992 | +0.79(+2.60%) |
Jun 20, 2011 | 30.23 | 30.45 | 30.18 | 30.44 | 3,067,788 | +0.79(+2.67%) |
Jun 17, 2011 | 29.64 | 30.11 | 29.59 | 29.65 | 2,661,943 | +0.26(+0.88%) |
Jun 16, 2011 | 29.45 | 29.83 | 29.13 | 29.39 | 2,857,455 | -0.09(-0.30%) |
Jun 15, 2011 | 29.59 | 29.84 | 29.35 | 29.48 | 3,092,549 | -0.47(-1.56%) |
Jun 14, 2011 | 29.23 | 30.12 | 29.23 | 29.95 | 4,139,619 | +1.12(+3.88%) |
Jun 13, 2011 | 28.64 | 29.01 | 28.51 | 28.83 | 3,393,476 | +0.28(+1.00%) |
Jun 10, 2011 | 28.74 | 28.86 | 28.37 | 28.54 | 5,467,210 | -0.35(-1.20%) |
Jun 09, 2011 | 28.71 | 29.20 | 28.71 | 28.89 | 5,968,756 | +0.30(+1.07%) |
Jun 08, 2011 | 28.73 | 28.88 | 28.46 | 28.58 | 6,351,470 | -0.26(-0.92%) |
Jun 07, 2011 | 29.25 | 29.47 | 28.83 | 28.85 | 5,366,803 | -0.21(-0.72%) |
Jun 06, 2011 | 29.44 | 29.69 | 29.04 | 29.06 | 4,493,313 | -0.43(-1.47%) |
Jun 03, 2011 | 29.66 | 30.19 | 29.28 | 29.49 | 4,355,814 | -1.18(-3.84%) |
May 24, 2011 | 30.85 | 31.06 | 30.66 | 30.67 | 1,901,845 | -0.08(-0.26%) |
May 23, 2011 | 30.29 | 30.96 | 30.29 | 30.75 | 2,686,629 | +0.01(+0.04%) |
May 20, 2011 | 31.06 | 31.17 | 30.31 | 30.74 | 3,391,001 | -0.57(-1.83%) |
May 19, 2011 | 31.35 | 31.35 | 30.73 | 31.31 | 3,554,810 | +0.18(+0.58%) |
May 18, 2011 | 30.95 | 31.39 | 30.91 | 31.13 | 4,093,724 | +0.22(+0.70%) |
May 17, 2011 | 31.04 | 31.37 | 30.79 | 30.91 | 4,078,102 | -0.25(-0.80%) |
May 16, 2011 | 32.03 | 32.24 | 31.14 | 31.16 | 3,811,542 | -0.94(-2.94%) |
May 13, 2011 | 32.88 | 33.20 | 31.92 | 32.11 | 6,934,591 | -1.04(-3.13%) |
May 12, 2011 | 32.67 | 33.27 | 32.42 | 33.15 | 7,046,265 | +0.32(+0.97%) |
May 11, 2011 | 32.86 | 33.32 | 32.32 | 32.83 | 5,432,376 | +0.30(+0.91%) |
May 10, 2011 | 32.27 | 32.64 | 32.17 | 32.53 | 3,870,504 | +0.64(+2.01%) |
May 09, 2011 | 32.06 | 32.09 | 31.70 | 31.89 | 2,016,931 | -0.05(-0.17%) |
May 06, 2011 | 32.36 | 32.54 | 31.72 | 31.95 | 2,637,872 | -0.07(-0.23%) |
May 05, 2011 | 31.28 | 32.46 | 31.23 | 32.02 | 6,112,126 | -0.34(-1.04%) |
May 04, 2011 | 32.60 | 32.77 | 32.17 | 32.36 | 4,480,893 | -0.07(-0.21%) |
May 03, 2011 | 32.16 | 32.68 | 32.13 | 32.42 | 4,099,449 | +0.24(+0.75%) |
May 02, 2011 | 32.15 | 32.19 | 32.13 | 32.18 | 3,660,452 | +0.13(+0.40%) |
Apr 29, 2011 | 32.36 | 32.47 | 32.03 | 32.05 | 2,224,710 | -0.26(-0.79%) |
Apr 28, 2011 | 32.33 | 32.40 | 32.01 | 32.31 | 2,387,353 | -0.14(-0.44%) |
Apr 27, 2011 | 32.68 | 32.74 | 32.07 | 32.45 | 3,973,047 | -0.27(-0.82%) |
Apr 26, 2011 | 32.11 | 32.83 | 32.07 | 32.72 | 3,753,412 | +0.71(+2.23%) |
Apr 25, 2011 | 31.96 | 32.09 | 31.65 | 32.01 | 2,789,000 | +0.11(+0.36%) |
Apr 21, 2011 | 31.82 | 31.90 | 31.66 | 31.89 | 3,843,862 | +0.20(+0.64%) |
Apr 20, 2011 | 31.38 | 31.83 | 31.28 | 31.69 | 2,968,157 | +0.82(+2.66%) |
Apr 19, 2011 | 30.69 | 30.97 | 30.56 | 30.87 | 2,889,165 | +0.28(+0.90%) |
Apr 18, 2011 | 30.68 | 30.80 | 30.16 | 30.59 | 3,108,516 | -0.54(-1.73%) |
Apr 15, 2011 | 31.17 | 31.31 | 30.97 | 31.13 | 2,302,129 | +0.07(+0.24%) |
Apr 14, 2011 | 30.78 | 31.11 | 30.62 | 31.06 | 2,294,664 | +0.08(+0.26%) |
Apr 13, 2011 | 31.19 | 31.35 | 30.54 | 30.97 | 2,859,085 | +0.07(+0.24%) |
Apr 12, 2011 | 30.79 | 31.45 | 30.74 | 30.90 | 3,024,297 | -0.08(-0.26%) |
Apr 11, 2011 | 31.02 | 31.43 | 30.93 | 30.98 | 2,422,227 | -0.18(-0.56%) |
Apr 08, 2011 | 31.50 | 31.83 | 30.95 | 31.16 | 3,749,876 | -0.26(-0.84%) |
Apr 07, 2011 | 31.01 | 31.87 | 31.00 | 31.42 | 5,545,259 | +0.48(+1.55%) |
Apr 06, 2011 | 30.93 | 31.15 | 30.51 | 30.94 | 4,213,568 | +0.16(+0.53%) |
Apr 05, 2011 | 30.30 | 31.08 | 30.19 | 30.78 | 2,456,851 | +0.33(+1.08%) |
Apr 04, 2011 | 30.50 | 30.66 | 30.21 | 30.45 | 2,375,491 | +0.04(+0.13%) |
Apr 01, 2011 | 30.33 | 30.75 | 30.27 | 30.41 | 3,217,734 | +0.16(+0.51%) |
Mar 31, 2011 | 30.18 | 30.33 | 29.64 | 30.25 | 3,773,309 | -0.01(-0.04%) |
Mar 30, 2011 | 30.27 | 30.27 | 30.27 | 30.27 | 3,084,609 | +0.61(+2.05%) |
Mar 29, 2011 | 28.98 | 29.70 | 28.96 | 29.66 | 2,957,970 | +0.71(+2.44%) |
Mar 28, 2011 | 29.49 | 29.80 | 28.93 | 28.95 | 3,755,004 | -0.44(-1.49%) |
Mar 25, 2011 | 29.45 | 29.96 | 29.33 | 29.39 | 3,716,005 | -0.01(-0.05%) |
Mar 24, 2011 | 28.65 | 29.47 | 28.36 | 29.40 | 7,876,869 | +0.92(+3.22%) |
Mar 23, 2011 | 28.60 | 28.63 | 28.27 | 28.49 | 5,893,660 | -0.26(-0.89%) |
Mar 22, 2011 | 29.24 | 29.24 | 28.72 | 28.74 | 4,068,327 | +0.23(+0.80%) |
Mar 21, 2011 | 28.47 | 28.53 | 28.29 | 28.51 | 2,689,622 | +0.65(+2.35%) |
Mar 18, 2011 | 28.61 | 28.61 | 27.61 | 27.86 | 6,671,399 | -0.24(-0.86%) |
Mar 17, 2011 | 28.58 | 28.93 | 28.07 | 28.10 | 5,070,666 | +0.14(+0.51%) |
Mar 16, 2011 | 28.82 | 28.93 | 27.82 | 27.96 | 7,025,354 | -0.93(-3.22%) |
Mar 15, 2011 | 28.68 | 29.11 | 28.59 | 28.89 | 3,773,286 | -0.09(-0.30%) |
Mar 14, 2011 | 29.64 | 29.98 | 28.82 | 28.98 | 5,066,174 | -0.99(-3.31%) |
Mar 11, 2011 | 29.92 | 30.20 | 29.67 | 29.97 | 3,858,477 | +0.06(+0.20%) |
Mar 10, 2011 | 29.32 | 30.12 | 29.32 | 29.91 | 3,286,295 | +0.05(+0.16%) |
Mar 09, 2011 | 29.46 | 30.14 | 29.12 | 29.86 | 3,421,543 | +0.36(+1.21%) |
Mar 08, 2011 | 29.15 | 29.66 | 28.75 | 29.51 | 2,687,626 | +0.34(+1.18%) |
Mar 07, 2011 | 29.92 | 29.93 | 29.13 | 29.16 | 3,244,739 | -0.55(-1.86%) |
Mar 04, 2011 | 30.10 | 30.20 | 29.39 | 29.71 | 3,656,370 | -0.36(-1.21%) |
Mar 03, 2011 | 30.48 | 30.52 | 29.83 | 30.08 | 6,018,072 | +0.28(+0.93%) |
Mar 02, 2011 | 29.71 | 29.92 | 29.29 | 29.80 | 4,488,077 | +0.15(+0.50%) |
Mar 01, 2011 | 30.38 | 30.59 | 29.45 | 29.65 | 4,390,668 | -0.70(-2.30%) |
Feb 28, 2011 | 30.20 | 30.60 | 29.90 | 30.35 | 4,475,218 | -0.15(-0.51%) |
Feb 25, 2011 | 30.41 | 30.77 | 30.15 | 30.51 | 5,074,192 | +0.33(+1.09%) |
Feb 24, 2011 | 29.83 | 30.39 | 29.58 | 30.18 | 4,084,665 | +0.28(+0.92%) |
Feb 23, 2011 | 30.67 | 30.89 | 29.61 | 29.90 | 5,038,279 | -0.71(-2.32%) |
Feb 22, 2011 | 31.04 | 31.43 | 30.39 | 30.61 | 3,915,454 | -0.84(-2.69%) |
Feb 18, 2011 | 30.63 | 31.87 | 30.53 | 31.46 | 6,982,128 | +0.29(+0.93%) |
Feb 17, 2011 | 31.41 | 31.82 | 30.93 | 31.17 | 5,177,889 | -0.15(-0.47%) |
Feb 16, 2011 | 30.90 | 31.49 | 30.90 | 31.32 | 3,556,768 | +0.56(+1.81%) |
Feb 15, 2011 | 30.45 | 30.96 | 30.45 | 30.76 | 2,331,404 | +0.10(+0.33%) |
Feb 14, 2011 | 30.97 | 31.05 | 30.55 | 30.66 | 3,029,718 | -0.29(-0.93%) |
Feb 11, 2011 | 30.37 | 30.98 | 30.28 | 30.95 | 2,140,841 | +0.39(+1.27%) |
Feb 10, 2011 | 29.96 | 30.60 | 29.83 | 30.56 | 2,526,647 | +0.41(+1.36%) |
Feb 09, 2011 | 30.12 | 30.60 | 30.00 | 30.15 | 3,762,805 | +0.03(+0.09%) |
Feb 08, 2011 | 29.85 | 30.18 | 29.75 | 30.12 | 3,165,017 | +0.22(+0.74%) |
Feb 07, 2011 | 29.32 | 30.11 | 29.32 | 29.90 | 3,348,683 | +0.59(+2.01%) |
Feb 04, 2011 | 28.20 | 29.65 | 28.16 | 29.31 | 4,870,540 | +1.11(+3.95%) |
Feb 03, 2011 | 27.84 | 28.57 | 27.67 | 28.20 | 8,756,717 | +1.31(+4.89%) |
Feb 02, 2011 | 27.41 | 27.45 | 26.84 | 26.88 | 6,996,857 | -0.57(-2.08%) |
Feb 01, 2011 | 27.88 | 27.99 | 27.45 | 27.45 | 4,336,370 | -0.16(-0.58%) |
Jan 31, 2011 | 27.68 | 27.84 | 27.39 | 27.61 | 3,289,088 | +0.18(+0.66%) |
Jan 28, 2011 | 28.08 | 28.15 | 27.25 | 27.43 | 4,698,043 | -0.70(-2.50%) |
Jan 27, 2011 | 27.91 | 28.30 | 27.82 | 28.14 | 3,469,760 | +0.29(+1.04%) |
Jan 26, 2011 | 27.99 | 28.02 | 27.56 | 27.85 | 2,438,116 | -0.02(-0.07%) |
Jan 25, 2011 | 28.24 | 28.41 | 27.66 | 27.87 | 4,014,532 | -0.42(-1.47%) |
Jan 24, 2011 | 27.78 | 28.31 | 27.71 | 28.29 | 2,034,872 | +0.54(+1.96%) |
Jan 21, 2011 | 27.96 | 28.16 | 27.70 | 27.74 | 2,853,964 | +0.09(+0.32%) |
Jan 20, 2011 | 27.33 | 28.02 | 27.33 | 27.66 | 3,640,074 | +0.22(+0.81%) |
Jan 19, 2011 | 28.25 | 28.41 | 27.39 | 27.43 | 4,195,488 | -0.86(-3.03%) |
Jan 18, 2011 | 28.10 | 28.47 | 28.04 | 28.29 | 2,223,862 | +0.07(+0.24%) |
Jan 14, 2011 | 27.88 | 28.29 | 27.76 | 28.23 | 2,926,178 | +0.31(+1.10%) |
Jan 13, 2011 | 27.83 | 28.12 | 27.79 | 27.92 | 2,356,558 | -0.08(-0.29%) |
Jan 12, 2011 | 28.12 | 28.16 | 27.88 | 28.00 | 2,589,143 | +0.09(+0.31%) |
Jan 11, 2011 | 28.46 | 28.47 | 27.76 | 27.91 | 3,407,364 | -0.36(-1.26%) |
Jan 10, 2011 | 28.13 | 28.37 | 27.72 | 28.27 | 3,820,472 | -0.13(-0.47%) |
Jan 07, 2011 | 29.08 | 29.24 | 28.01 | 28.40 | 4,609,658 | -0.40(-1.37%) |
Jan 06, 2011 | 28.51 | 29.30 | 28.25 | 28.80 | 5,075,613 | +0.05(+0.19%) |
Jan 05, 2011 | 28.39 | 28.86 | 28.30 | 28.74 | 3,338,805 | +0.19(+0.68%) |
Jan 04, 2011 | 29.04 | 29.14 | 28.48 | 28.55 | 3,385,342 | -0.56(-1.91%) |
Jan 03, 2011 | 28.65 | 29.44 | 28.46 | 29.10 | 3,857,003 | +0.68(+2.41%) |
Dec 31, 2010 | 28.45 | 28.57 | 28.33 | 28.42 | 1,274,629 | -0.04(-0.14%) |
Dec 30, 2010 | 28.21 | 28.55 | 28.21 | 28.46 | 1,717,469 | +0.21(+0.74%) |
Dec 29, 2010 | 28.28 | 28.75 | 28.24 | 28.25 | 1,486,565 | -0.01(-0.05%) |
Dec 28, 2010 | 28.26 | 28.50 | 27.99 | 28.27 | 2,102,842 | +0.04(+0.14%) |
Dec 27, 2010 | 28.47 | 28.55 | 28.00 | 28.23 | 1,804,734 | -0.47(-1.64%) |
Dec 23, 2010 | 28.66 | 28.90 | 28.50 | 28.69 | 1,736,127 | -0.04(-0.14%) |
Dec 22, 2010 | 28.96 | 29.02 | 28.62 | 28.73 | 2,876,681 | -0.22(-0.76%) |
Dec 21, 2010 | 28.76 | 28.96 | 28.55 | 28.96 | 2,148,336 | +0.33(+1.15%) |
Dec 20, 2010 | 28.48 | 28.69 | 28.30 | 28.63 | 2,316,935 | +0.25(+0.90%) |
Dec 17, 2010 | 28.10 | 28.63 | 28.04 | 28.37 | 3,218,850 | -0.01(-0.02%) |
Dec 16, 2010 | 27.94 | 28.41 | 27.84 | 28.38 | 2,418,215 | +0.46(+1.63%) |
Dec 15, 2010 | 27.93 | 28.20 | 27.76 | 27.92 | 2,485,139 | -0.09(-0.31%) |
Dec 14, 2010 | 27.94 | 28.14 | 27.84 | 28.01 | 2,480,783 | +0.07(+0.26%) |
Dec 13, 2010 | 28.52 | 28.52 | 27.74 | 27.94 | 3,957,633 | -0.35(-1.23%) |
Dec 10, 2010 | 28.06 | 28.42 | 27.96 | 28.29 | 1,814,163 | +0.07(+0.24%) |
Dec 09, 2010 | 28.27 | 28.40 | 28.12 | 28.22 | 2,505,524 | +0.15(+0.55%) |
Dec 08, 2010 | 28.45 | 28.56 | 27.80 | 28.06 | 3,703,263 | -0.33(-1.16%) |
Dec 07, 2010 | 28.80 | 28.96 | 28.34 | 28.39 | 2,869,006 | -0.19(-0.66%) |
Dec 06, 2010 | 28.02 | 28.72 | 27.92 | 28.58 | 3,883,482 | +0.54(+1.91%) |
Dec 03, 2010 | 28.06 | 28.19 | 27.72 | 28.04 | 5,057,356 | -0.21(-0.76%) |
Dec 02, 2010 | 28.67 | 29.00 | 28.17 | 28.26 | 6,581,194 | -0.86(-2.97%) |
Dec 01, 2010 | 29.26 | 29.26 | 28.72 | 29.12 | 4,279,392 | +0.42(+1.47%) |
Nov 30, 2010 | 28.25 | 29.04 | 28.16 | 28.70 | 3,728,195 | +0.15(+0.52%) |
Nov 29, 2010 | 28.98 | 29.15 | 28.15 | 28.55 | 4,002,944 | -0.69(-2.36%) |
Nov 26, 2010 | 29.13 | 29.44 | 28.98 | 29.24 | 2,096,274 | -0.07(-0.23%) |
Nov 24, 2010 | 28.73 | 29.31 | 29.31 | 29.31 | 4,144,420 | +0.68(+2.38%) |
Nov 23, 2010 | 28.60 | 28.83 | 28.16 | 28.63 | 4,315,226 | +0.13(+0.47%) |
Nov 22, 2010 | 27.94 | 28.68 | 27.90 | 28.50 | 2,913,908 | +0.35(+1.23%) |
Nov 19, 2010 | 27.96 | 28.17 | 27.70 | 28.15 | 3,193,253 | +0.19(+0.69%) |
Nov 18, 2010 | 27.98 | 28.35 | 27.82 | 27.96 | 3,639,861 | +0.31(+1.11%) |
Nov 17, 2010 | 27.11 | 27.82 | 27.04 | 27.65 | 3,954,881 | +0.58(+2.15%) |
Nov 16, 2010 | 27.10 | 27.69 | 26.65 | 27.07 | 8,717,027 | -0.85(-3.06%) |
Nov 15, 2010 | 28.04 | 28.24 | 27.04 | 27.92 | 7,944,682 | +0.29(+1.04%) |
Nov 12, 2010 | 28.15 | 28.28 | 27.36 | 27.64 | 4,993,907 | -0.67(-2.36%) |
Nov 11, 2010 | 27.97 | 28.43 | 27.78 | 28.30 | 2,690,092 | +0.01(+0.02%) |
Nov 10, 2010 | 27.93 | 28.45 | 27.68 | 28.30 | 3,244,086 | +0.33(+1.17%) |
Nov 09, 2010 | 28.59 | 28.59 | 27.80 | 27.97 | 3,195,862 | -0.58(-2.03%) |
Nov 08, 2010 | 28.32 | 28.61 | 27.90 | 28.55 | 3,064,526 | +0.18(+0.64%) |
Nov 05, 2010 | 27.90 | 28.54 | 27.90 | 28.37 | 3,879,934 | +0.38(+1.36%) |
Nov 04, 2010 | 26.57 | 28.02 | 26.57 | 27.99 | 7,073,993 | +1.75(+6.67%) |
Nov 03, 2010 | 26.27 | 26.37 | 25.61 | 26.24 | 3,600,852 | +0.05(+0.20%) |
Nov 02, 2010 | 26.01 | 26.42 | 25.78 | 26.19 | 2,677,282 | +0.39(+1.53%) |
Nov 01, 2010 | 25.97 | 26.63 | 25.59 | 25.79 | 4,468,325 | +0.09(+0.34%) |
Oct 29, 2010 | 25.78 | 25.78 | 25.42 | 25.71 | 3,938,867 | -0.15(-0.57%) |
Oct 28, 2010 | 25.80 | 25.87 | 25.18 | 25.85 | 5,692,945 | +0.31(+1.23%) |
Oct 27, 2010 | 25.19 | 25.58 | 24.80 | 25.54 | 5,719,505 | +0.49(+1.95%) |
Oct 25, 2010 | 24.92 | 25.65 | 24.74 | 25.05 | 5,314,210 | +0.43(+1.73%) |
Oct 22, 2010 | 24.16 | 24.79 | 24.10 | 24.63 | 6,054,142 | +0.55(+2.30%) |
Oct 21, 2010 | 24.77 | 25.03 | 23.98 | 24.07 | 7,853,741 | -0.59(-2.41%) |
Oct 20, 2010 | 25.01 | 25.15 | 24.65 | 24.67 | 6,967,492 | -0.26(-1.04%) |
Oct 19, 2010 | 25.53 | 25.64 | 24.68 | 24.93 | 5,686,876 | -1.01(-3.91%) |
Oct 18, 2010 | 25.93 | 26.18 | 25.13 | 25.94 | 6,195,673 | +0.04(+0.15%) |
Oct 15, 2010 | 25.79 | 25.91 | 25.31 | 25.90 | 4,040,652 | +0.42(+1.65%) |
Oct 14, 2010 | 25.63 | 25.85 | 25.26 | 25.48 | 3,335,827 | -0.17(-0.68%) |
Oct 13, 2010 | 26.29 | 26.34 | 25.57 | 25.65 | 4,757,253 | -0.39(-1.49%) |
Oct 12, 2010 | 25.92 | 26.21 | 25.62 | 26.04 | 4,081,229 | -0.07(-0.26%) |
Oct 11, 2010 | 26.06 | 26.69 | 25.83 | 26.11 | 5,709,000 | +0.03(+0.13%) |
Oct 08, 2010 | 26.07 | 26.53 | 25.57 | 26.07 | 5,454,513 | +0.39(+1.51%) |
Oct 07, 2010 | 25.31 | 25.69 | 24.69 | 25.69 | 149 | +0.63(+2.50%) |
Oct 06, 2010 | 25.05 | 25.29 | 24.74 | 25.06 | 5,449,346 | -0.15(-0.61%) |
Oct 05, 2010 | 25.09 | 25.29 | 24.63 | 25.21 | 4,928,752 | +0.41(+1.64%) |
Oct 04, 2010 | 24.79 | 24.88 | 24.43 | 24.81 | 3,935,324 | +0.03(+0.13%) |