Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 26.72 | 26.77 | 26.38 | 26.70 | 4,089,490 | +1.27(+4.98%) |
Nov 29, 2011 | 25.25 | 25.72 | 25.25 | 25.43 | 1,942,027 | +0.01(+0.05%) |
Nov 28, 2011 | 25.30 | 25.46 | 25.20 | 25.42 | 2,899,623 | +0.99(+4.03%) |
Nov 25, 2011 | 24.59 | 24.90 | 24.43 | 24.43 | 2,180,978 | -0.40(-1.60%) |
Nov 23, 2011 | 25.26 | 25.29 | 24.81 | 24.83 | 2,388,530 | -0.86(-3.34%) |
Nov 22, 2011 | 25.78 | 25.95 | 25.44 | 25.69 | 2,331,108 | -0.23(-0.87%) |
Nov 21, 2011 | 25.94 | 26.04 | 25.59 | 25.92 | 2,547,252 | -0.59(-2.22%) |
Nov 18, 2011 | 26.77 | 26.80 | 26.37 | 26.50 | 1,178,852 | -0.10(-0.37%) |
Nov 17, 2011 | 27.28 | 27.43 | 26.49 | 26.60 | 2,515,723 | -0.59(-2.18%) |
Nov 16, 2011 | 27.29 | 27.65 | 27.15 | 27.20 | 2,224,629 | -0.46(-1.66%) |
Nov 15, 2011 | 27.40 | 27.83 | 27.31 | 27.65 | 2,347,081 | +0.07(+0.24%) |
Nov 14, 2011 | 27.76 | 27.80 | 27.49 | 27.59 | 1,662,481 | -0.37(-1.31%) |
Nov 11, 2011 | 27.80 | 28.03 | 27.61 | 27.95 | 5,384,967 | +0.67(+2.47%) |
Nov 10, 2011 | 27.70 | 27.70 | 27.14 | 27.28 | 2,062,459 | +0.26(+0.97%) |
Nov 09, 2011 | 27.46 | 27.69 | 27.02 | 27.02 | 3,420,507 | -1.43(-5.03%) |
Nov 08, 2011 | 28.25 | 28.45 | 27.97 | 28.45 | 1,932,659 | +0.31(+1.11%) |
Nov 07, 2011 | 27.97 | 28.18 | 27.80 | 28.14 | 2,176,390 | +0.31(+1.10%) |
Nov 04, 2011 | 27.65 | 27.89 | 27.35 | 27.83 | 2,986,456 | -0.03(-0.11%) |
Nov 03, 2011 | 27.97 | 28.03 | 27.51 | 27.86 | 2,038,255 | +0.22(+0.80%) |
Nov 02, 2011 | 27.64 | 27.79 | 27.34 | 27.64 | 3,651,334 | +0.62(+2.29%) |
Nov 01, 2011 | 26.49 | 27.31 | 26.48 | 27.02 | 4,687,173 | -0.82(-2.95%) |
Oct 31, 2011 | 28.33 | 28.40 | 27.81 | 27.84 | 2,804,383 | -0.94(-3.25%) |
Oct 28, 2011 | 28.29 | 28.80 | 28.19 | 28.78 | 1,875,096 | +0.34(+1.18%) |
Oct 27, 2011 | 28.21 | 28.68 | 27.93 | 28.44 | 4,272,153 | +1.40(+5.18%) |
Oct 26, 2011 | 26.91 | 27.09 | 26.38 | 27.04 | 2,822,119 | +0.65(+2.46%) |
Oct 25, 2011 | 26.74 | 26.76 | 26.23 | 26.39 | 2,755,203 | -0.54(-2.00%) |
Oct 24, 2011 | 26.05 | 26.98 | 26.05 | 26.93 | 3,176,248 | +0.95(+3.65%) |
Oct 21, 2011 | 25.63 | 26.01 | 25.63 | 25.98 | 2,119,770 | +0.65(+2.56%) |
Oct 20, 2011 | 25.52 | 25.73 | 24.91 | 25.33 | 3,487,528 | -0.33(-1.29%) |
Oct 19, 2011 | 25.90 | 26.17 | 25.55 | 25.67 | 2,580,402 | -0.43(-1.67%) |
Oct 18, 2011 | 25.56 | 26.22 | 25.15 | 26.10 | 3,757,998 | +0.65(+2.57%) |
Oct 17, 2011 | 26.09 | 26.15 | 25.43 | 25.44 | 3,008,354 | -0.98(-3.71%) |
Oct 14, 2011 | 26.33 | 26.44 | 26.11 | 26.42 | 2,166,258 | +0.47(+1.82%) |
Oct 13, 2011 | 25.79 | 26.01 | 25.49 | 25.95 | 3,153,912 | -0.18(-0.70%) |
Oct 12, 2011 | 25.81 | 26.44 | 25.76 | 26.14 | 2,980,318 | +0.64(+2.52%) |
Oct 11, 2011 | 25.08 | 25.62 | 25.05 | 25.49 | 3,013,069 | +0.12(+0.46%) |
Oct 10, 2011 | 25.02 | 25.38 | 24.95 | 25.38 | 2,898,989 | +1.03(+4.22%) |
Oct 07, 2011 | 25.15 | 25.18 | 24.23 | 24.35 | 4,787,948 | -0.48(-1.95%) |
Oct 06, 2011 | 24.59 | 24.84 | 24.09 | 24.83 | 4,170,125 | +0.88(+3.68%) |
Oct 05, 2011 | 23.58 | 24.01 | 23.35 | 23.95 | 3,318,896 | +0.45(+1.93%) |
Oct 04, 2011 | 22.92 | 23.50 | 22.48 | 23.50 | 7,198,529 | +0.34(+1.45%) |
Oct 03, 2011 | 23.77 | 23.92 | 23.15 | 23.16 | 4,803,442 | -0.64(-2.67%) |
Sep 30, 2011 | 24.12 | 24.34 | 23.63 | 23.80 | 4,217,665 | -0.83(-3.36%) |
Sep 29, 2011 | 24.95 | 25.23 | 24.30 | 24.62 | 3,626,766 | +0.11(+0.45%) |
Sep 28, 2011 | 25.16 | 25.41 | 24.49 | 24.51 | 3,281,127 | -0.70(-2.77%) |
Sep 27, 2011 | 25.43 | 25.68 | 25.10 | 25.21 | 4,306,099 | +0.47(+1.90%) |
Sep 26, 2011 | 24.26 | 24.74 | 23.68 | 24.74 | 4,171,262 | +0.56(+2.33%) |
Sep 23, 2011 | 23.72 | 24.19 | 23.54 | 24.18 | 3,589,726 | +0.48(+2.04%) |
Sep 22, 2011 | 24.14 | 24.43 | 23.51 | 23.69 | 5,970,096 | -1.68(-6.61%) |
Sep 21, 2011 | 26.18 | 26.31 | 25.35 | 25.37 | 3,550,018 | -0.96(-3.65%) |
Sep 20, 2011 | 26.53 | 26.81 | 26.30 | 26.33 | 1,726,137 | -0.26(-0.97%) |
Sep 19, 2011 | 26.51 | 26.70 | 26.14 | 26.59 | 2,413,788 | -0.46(-1.70%) |
Sep 16, 2011 | 27.34 | 27.40 | 26.97 | 27.05 | 1,771,728 | -0.16(-0.59%) |
Sep 15, 2011 | 27.34 | 27.42 | 26.92 | 27.21 | 1,785,282 | +0.41(+1.53%) |
Sep 14, 2011 | 26.71 | 27.04 | 26.09 | 26.80 | 2,500,475 | +0.17(+0.62%) |
Sep 13, 2011 | 26.58 | 26.69 | 26.23 | 26.63 | 2,182,257 | +0.18(+0.67%) |
Sep 12, 2011 | 26.25 | 26.66 | 25.87 | 26.45 | 3,756,886 | -0.36(-1.35%) |
Sep 09, 2011 | 27.25 | 27.34 | 26.72 | 26.82 | 3,353,312 | -1.03(-3.69%) |
Sep 08, 2011 | 27.84 | 28.21 | 27.78 | 27.84 | 2,435,191 | -0.45(-1.58%) |
Sep 07, 2011 | 28.08 | 28.31 | 27.86 | 28.29 | 2,295,107 | +0.64(+2.32%) |
Sep 06, 2011 | 26.74 | 27.65 | 26.74 | 27.65 | 5,152,053 | -0.50(-1.76%) |
Sep 02, 2011 | 28.30 | 28.49 | 27.88 | 28.14 | 2,714,410 | -0.88(-3.04%) |
Sep 01, 2011 | 29.04 | 29.33 | 28.88 | 29.03 | 4,970,707 | +0.21(+0.72%) |
Aug 31, 2011 | 28.58 | 28.85 | 28.49 | 28.82 | 2,940,849 | +0.54(+1.90%) |
Aug 30, 2011 | 27.86 | 28.42 | 27.80 | 28.28 | 2,681,216 | +0.20(+0.70%) |
Aug 29, 2011 | 27.59 | 28.10 | 27.59 | 28.08 | 2,277,500 | +0.81(+2.96%) |
Aug 26, 2011 | 26.86 | 27.29 | 26.41 | 27.27 | 2,429,396 | +0.31(+1.16%) |
Aug 25, 2011 | 27.40 | 27.48 | 26.86 | 26.96 | 2,645,614 | -0.35(-1.28%) |
Aug 24, 2011 | 27.28 | 27.63 | 26.93 | 27.31 | 2,505,571 | -0.18(-0.67%) |
Aug 23, 2011 | 26.72 | 27.50 | 26.49 | 27.50 | 3,291,009 | +0.78(+2.91%) |
Aug 22, 2011 | 27.22 | 27.29 | 26.61 | 26.72 | 2,496,771 | +0.15(+0.58%) |
Aug 19, 2011 | 26.63 | 27.31 | 26.55 | 26.57 | 3,868,592 | -0.22(-0.82%) |
Aug 18, 2011 | 26.93 | 27.01 | 26.39 | 26.79 | 4,104,743 | -1.27(-4.52%) |
Aug 17, 2011 | 27.91 | 28.07 | 27.59 | 28.05 | 2,154,052 | +0.43(+1.55%) |
Aug 16, 2011 | 27.45 | 27.74 | 27.21 | 27.62 | 3,350,641 | -0.20(-0.70%) |
Aug 15, 2011 | 27.54 | 27.82 | 27.46 | 27.82 | 2,587,798 | +0.70(+2.57%) |
Aug 12, 2011 | 27.05 | 27.32 | 26.79 | 27.12 | 3,228,521 | +0.21(+0.80%) |
Aug 11, 2011 | 26.04 | 27.07 | 25.65 | 26.91 | 5,823,454 | +1.40(+5.50%) |
Aug 10, 2011 | 25.73 | 26.33 | 25.32 | 25.51 | 8,175,088 | -0.88(-3.34%) |
Aug 09, 2011 | 27.02 | 26.42 | 24.93 | 26.39 | 8,791,845 | +1.44(+5.79%) |
Aug 08, 2011 | 26.06 | 26.41 | 24.75 | 24.94 | 9,236,476 | -2.45(-8.94%) |
Aug 05, 2011 | 27.84 | 27.98 | 26.41 | 27.39 | 7,212,069 | -0.01(-0.04%) |
Aug 04, 2011 | 28.26 | 28.52 | 27.39 | 27.40 | 7,096,798 | -1.70(-5.83%) |
Aug 03, 2011 | 29.33 | 29.42 | 28.64 | 29.10 | 4,352,760 | -0.26(-0.88%) |
Aug 02, 2011 | 30.10 | 30.14 | 29.36 | 29.36 | 3,350,149 | -1.01(-3.33%) |
Aug 01, 2011 | 30.68 | 30.75 | 30.15 | 30.37 | 2,703,174 | +0.05(+0.16%) |
Jul 29, 2011 | 30.20 | 30.45 | 29.93 | 30.32 | 2,423,136 | +0.04(+0.12%) |
Jul 28, 2011 | 30.26 | 30.55 | 30.18 | 30.28 | 1,794,868 | -0.02(-0.08%) |
Jul 27, 2011 | 30.41 | 30.48 | 30.10 | 30.30 | 3,079,309 | -0.52(-1.69%) |
Jul 26, 2011 | 30.92 | 30.98 | 30.72 | 30.83 | 1,248,281 | -0.03(-0.10%) |
Jul 25, 2011 | 30.64 | 31.00 | 30.63 | 30.86 | 1,348,239 | +0.00(+0.00%) |
Jul 22, 2011 | 30.94 | 30.95 | 30.81 | 30.86 | 1,485,115 | +0.01(+0.02%) |
Jul 21, 2011 | 30.60 | 30.90 | 30.56 | 30.85 | 2,134,759 | +0.47(+1.53%) |
Jul 20, 2011 | 30.64 | 30.71 | 30.38 | 30.38 | 1,803,212 | -0.15(-0.50%) |
Jul 19, 2011 | 30.48 | 30.59 | 30.26 | 30.54 | 1,873,941 | +0.36(+1.20%) |
Jul 18, 2011 | 30.13 | 30.32 | 30.02 | 30.18 | 3,551,077 | -0.31(-1.02%) |
Jul 15, 2011 | 30.63 | 30.70 | 30.29 | 30.49 | 1,484,659 | +0.12(+0.38%) |
Jul 14, 2011 | 30.90 | 30.92 | 30.31 | 30.37 | 2,573,140 | -0.39(-1.25%) |
Jul 13, 2011 | 30.55 | 30.98 | 30.37 | 30.76 | 2,899,671 | +0.44(+1.45%) |
Jul 12, 2011 | 30.48 | 30.69 | 30.32 | 30.32 | 4,992,792 | -0.17(-0.54%) |
Jul 11, 2011 | 30.78 | 30.83 | 30.48 | 30.48 | 2,615,308 | -0.88(-2.79%) |
Jul 08, 2011 | 31.48 | 31.51 | 31.09 | 31.36 | 2,481,522 | -0.39(-1.21%) |
Jul 07, 2011 | 31.91 | 32.06 | 31.73 | 31.74 | 4,220,627 | +0.10(+0.31%) |
Jul 06, 2011 | 31.72 | 31.83 | 31.51 | 31.65 | 2,984,074 | -0.24(-0.75%) |
Jul 05, 2011 | 31.98 | 32.13 | 31.76 | 31.88 | 3,069,559 | -0.15(-0.48%) |
Jul 01, 2011 | 31.51 | 32.04 | 31.47 | 32.04 | 2,906,134 | +0.44(+1.39%) |
Jun 30, 2011 | 31.55 | 31.62 | 31.43 | 31.60 | 2,539,207 | +0.22(+0.70%) |
Jun 29, 2011 | 30.97 | 31.39 | 30.89 | 31.38 | 3,310,307 | +0.43(+1.40%) |
Jun 28, 2011 | 30.40 | 30.94 | 30.34 | 30.94 | 2,353,013 | +0.65(+2.14%) |
Jun 27, 2011 | 30.01 | 30.35 | 29.95 | 30.29 | 1,747,389 | +0.27(+0.90%) |
Jun 24, 2011 | 30.33 | 30.33 | 30.02 | 30.02 | 3,262,164 | -0.13(-0.45%) |
Jun 23, 2011 | 30.02 | 30.18 | 29.74 | 30.16 | 3,608,363 | -0.16(-0.52%) |
Jun 22, 2011 | 30.24 | 30.62 | 30.24 | 30.32 | 2,330,858 | -0.01(-0.04%) |
Jun 21, 2011 | 30.12 | 30.39 | 30.07 | 30.33 | 3,161,005 | +0.31(+1.05%) |
Jun 20, 2011 | 29.97 | 30.03 | 29.95 | 30.01 | 2,216,321 | +0.18(+0.61%) |
Jun 17, 2011 | 29.88 | 29.95 | 29.65 | 29.83 | 2,898,193 | +0.16(+0.55%) |
Jun 16, 2011 | 29.88 | 30.00 | 29.44 | 29.67 | 5,563,207 | -0.37(-1.22%) |
Jun 15, 2011 | 30.11 | 30.26 | 29.91 | 30.04 | 3,561,849 | -0.39(-1.27%) |
Jun 14, 2011 | 30.20 | 30.50 | 30.20 | 30.42 | 1,869,617 | +0.38(+1.26%) |
Jun 13, 2011 | 30.15 | 30.30 | 29.94 | 30.04 | 1,627,509 | -0.02(-0.06%) |
Jun 10, 2011 | 30.40 | 30.42 | 29.97 | 30.06 | 2,580,854 | -0.48(-1.58%) |
Jun 09, 2011 | 30.33 | 30.63 | 30.21 | 30.55 | 1,434,712 | +0.21(+0.70%) |
Jun 08, 2011 | 30.45 | 30.55 | 30.20 | 30.33 | 1,768,894 | -0.19(-0.63%) |
Jun 07, 2011 | 30.55 | 30.73 | 30.49 | 30.53 | 2,761,467 | +0.17(+0.56%) |
Jun 06, 2011 | 30.95 | 30.95 | 30.27 | 30.36 | 3,290,031 | -0.79(-2.54%) |
Jun 03, 2011 | 31.03 | 31.47 | 30.95 | 31.15 | 2,098,083 | +0.47(+1.53%) |
May 24, 2011 | 30.55 | 30.70 | 30.53 | 30.68 | 1,823,801 | +0.41(+1.35%) |
May 23, 2011 | 29.97 | 30.30 | 29.94 | 30.27 | 2,105,753 | -0.37(-1.22%) |
May 20, 2011 | 30.57 | 30.79 | 30.33 | 30.64 | 3,005,256 | +0.05(+0.18%) |
May 19, 2011 | 30.80 | 30.86 | 30.44 | 30.59 | 2,799,064 | -0.16(-0.53%) |
May 18, 2011 | 30.67 | 30.93 | 30.50 | 30.75 | 4,228,736 | +0.19(+0.61%) |
May 17, 2011 | 30.15 | 30.59 | 30.03 | 30.56 | 3,163,004 | +0.24(+0.80%) |
May 16, 2011 | 30.35 | 30.79 | 30.26 | 30.32 | 2,494,780 | -0.05(-0.16%) |
May 13, 2011 | 30.86 | 30.86 | 30.13 | 30.37 | 3,586,211 | -0.49(-1.58%) |
May 12, 2011 | 30.68 | 30.99 | 30.45 | 30.86 | 3,442,823 | -0.02(-0.08%) |
May 11, 2011 | 31.24 | 31.31 | 30.78 | 30.88 | 3,093,581 | -0.71(-2.23%) |
May 10, 2011 | 31.44 | 31.64 | 31.32 | 31.59 | 1,850,318 | +0.30(+0.94%) |
May 09, 2011 | 31.24 | 31.32 | 30.92 | 31.29 | 2,191,191 | +0.12(+0.39%) |
May 06, 2011 | 31.43 | 31.48 | 30.95 | 31.17 | 3,689,911 | +0.38(+1.23%) |
May 05, 2011 | 31.00 | 31.14 | 30.59 | 30.79 | 3,376,293 | -0.26(-0.84%) |
May 04, 2011 | 31.82 | 31.83 | 31.02 | 31.05 | 3,877,577 | -0.62(-1.96%) |
May 03, 2011 | 32.00 | 32.06 | 31.58 | 31.67 | 2,452,643 | -0.63(-1.96%) |
May 02, 2011 | 32.32 | 32.36 | 32.28 | 32.31 | 2,985,704 | -0.36(-1.09%) |
Apr 29, 2011 | 32.16 | 32.67 | 32.16 | 32.66 | 1,860,399 | +0.48(+1.50%) |
Apr 28, 2011 | 32.11 | 32.30 | 31.99 | 32.18 | 1,913,551 | -0.33(-1.02%) |
Apr 27, 2011 | 32.81 | 32.82 | 32.20 | 32.51 | 2,033,229 | -0.27(-0.81%) |
Apr 26, 2011 | 32.55 | 32.78 | 32.47 | 32.78 | 1,097,526 | +0.25(+0.78%) |
Apr 25, 2011 | 32.60 | 32.61 | 32.30 | 32.52 | 1,420,576 | -0.08(-0.26%) |
Apr 21, 2011 | 32.53 | 32.69 | 32.40 | 32.61 | 1,464,681 | +0.17(+0.52%) |
Apr 20, 2011 | 32.46 | 32.47 | 32.23 | 32.44 | 1,846,067 | +0.45(+1.41%) |
Apr 19, 2011 | 31.67 | 32.00 | 31.66 | 31.99 | 2,026,044 | +0.58(+1.86%) |
Apr 18, 2011 | 31.64 | 31.67 | 31.17 | 31.40 | 2,461,571 | -0.68(-2.12%) |
Apr 15, 2011 | 32.06 | 32.15 | 31.85 | 32.08 | 2,038,311 | +0.12(+0.38%) |
Apr 14, 2011 | 31.85 | 32.05 | 31.75 | 31.96 | 2,781,223 | +0.11(+0.36%) |
Apr 13, 2011 | 32.25 | 32.29 | 31.72 | 31.85 | 2,795,362 | -0.16(-0.51%) |
Apr 12, 2011 | 32.37 | 32.43 | 31.91 | 32.01 | 2,073,283 | -0.64(-1.96%) |
Apr 11, 2011 | 32.91 | 32.98 | 32.52 | 32.65 | 1,847,797 | -0.37(-1.11%) |
Apr 08, 2011 | 33.13 | 33.17 | 32.79 | 33.02 | 1,410,895 | +0.04(+0.11%) |
Apr 07, 2011 | 33.09 | 33.20 | 32.82 | 32.98 | 2,699,572 | +0.00(+0.00%) |
Apr 06, 2011 | 33.34 | 33.39 | 32.90 | 32.98 | 1,934,517 | -0.14(-0.44%) |
Apr 05, 2011 | 32.89 | 33.22 | 32.89 | 33.13 | 1,633,603 | +0.05(+0.16%) |
Apr 04, 2011 | 33.01 | 33.08 | 32.84 | 33.07 | 2,058,759 | +0.14(+0.44%) |
Apr 01, 2011 | 32.69 | 33.00 | 32.63 | 32.93 | 2,993,449 | +0.49(+1.52%) |
Mar 31, 2011 | 32.17 | 32.43 | 32.17 | 32.43 | 2,128,044 | +0.41(+1.28%) |
Mar 30, 2011 | 32.02 | 32.02 | 32.02 | 32.02 | 2,785,880 | +0.48(+1.51%) |
Mar 29, 2011 | 31.37 | 31.60 | 31.26 | 31.55 | 1,713,353 | +0.25(+0.79%) |
Mar 28, 2011 | 31.46 | 31.63 | 31.30 | 31.30 | 1,876,783 | -0.24(-0.75%) |
Mar 25, 2011 | 31.70 | 31.76 | 31.52 | 31.53 | 2,411,482 | -0.13(-0.40%) |
Mar 24, 2011 | 31.67 | 31.73 | 31.46 | 31.66 | 2,436,987 | +0.22(+0.69%) |
Mar 23, 2011 | 31.14 | 31.49 | 31.05 | 31.44 | 2,476,173 | +0.30(+0.95%) |
Mar 22, 2011 | 30.83 | 31.17 | 30.71 | 31.15 | 2,898,581 | +0.38(+1.23%) |
Mar 21, 2011 | 30.73 | 30.86 | 30.71 | 30.77 | 2,274,370 | +0.34(+1.13%) |
Mar 18, 2011 | 30.54 | 30.56 | 30.38 | 30.42 | 2,457,077 | +0.31(+1.04%) |
Mar 17, 2011 | 30.44 | 30.55 | 30.03 | 30.11 | 3,412,465 | -0.05(-0.17%) |
Mar 16, 2011 | 30.85 | 30.92 | 29.80 | 30.16 | 5,997,986 | -0.61(-1.98%) |
Mar 15, 2011 | 30.56 | 30.88 | 30.56 | 30.77 | 4,168,012 | -0.34(-1.10%) |
Mar 14, 2011 | 30.69 | 31.12 | 30.61 | 31.12 | 2,780,716 | +0.25(+0.80%) |
Mar 11, 2011 | 30.39 | 30.96 | 30.29 | 30.87 | 3,321,525 | +0.31(+1.03%) |
Mar 10, 2011 | 30.89 | 31.37 | 30.53 | 30.56 | 3,257,054 | -0.85(-2.71%) |
Mar 09, 2011 | 31.29 | 31.55 | 31.20 | 31.41 | 2,014,934 | +0.02(+0.06%) |
Mar 08, 2011 | 31.52 | 31.67 | 31.19 | 31.39 | 2,923,534 | -0.04(-0.13%) |
Mar 07, 2011 | 32.19 | 32.19 | 31.35 | 31.43 | 2,114,600 | -0.61(-1.90%) |
Mar 04, 2011 | 32.09 | 32.22 | 31.72 | 32.04 | 2,321,865 | -0.06(-0.19%) |
Mar 03, 2011 | 31.73 | 32.10 | 31.71 | 32.10 | 2,722,253 | +0.55(+1.74%) |
Mar 02, 2011 | 31.03 | 31.55 | 31.03 | 31.55 | 4,258,608 | +0.47(+1.51%) |
Mar 01, 2011 | 31.59 | 31.62 | 31.08 | 31.08 | 2,733,133 | -0.40(-1.28%) |
Feb 28, 2011 | 31.35 | 31.54 | 31.23 | 31.49 | 2,439,674 | +0.20(+0.64%) |
Feb 25, 2011 | 31.12 | 31.29 | 30.91 | 31.29 | 1,938,957 | +0.31(+1.01%) |
Feb 24, 2011 | 31.10 | 31.16 | 30.78 | 30.97 | 2,644,487 | -0.01(-0.02%) |
Feb 23, 2011 | 30.80 | 31.12 | 30.58 | 30.98 | 2,451,061 | +0.18(+0.59%) |
Feb 22, 2011 | 31.27 | 31.54 | 30.80 | 30.80 | 4,592,449 | -1.03(-3.24%) |
Feb 18, 2011 | 31.56 | 31.84 | 31.52 | 31.83 | 1,884,051 | +0.19(+0.61%) |
Feb 17, 2011 | 31.41 | 31.66 | 31.29 | 31.64 | 1,966,589 | +0.18(+0.58%) |
Feb 16, 2011 | 31.21 | 31.46 | 31.18 | 31.46 | 3,299,295 | +0.36(+1.16%) |
Feb 15, 2011 | 30.99 | 31.29 | 30.89 | 31.09 | 1,938,363 | +0.11(+0.35%) |
Feb 14, 2011 | 30.83 | 31.14 | 30.76 | 30.99 | 2,362,068 | +0.10(+0.31%) |
Feb 11, 2011 | 30.44 | 30.89 | 30.29 | 30.89 | 3,291,054 | +0.45(+1.49%) |
Feb 10, 2011 | 30.27 | 30.54 | 30.21 | 30.44 | 4,959,755 | -0.02(-0.06%) |
Feb 09, 2011 | 30.78 | 30.98 | 30.39 | 30.45 | 5,313,984 | -0.74(-2.36%) |
Feb 08, 2011 | 31.15 | 31.21 | 30.99 | 31.19 | 4,251,352 | +0.27(+0.88%) |
Feb 07, 2011 | 30.97 | 31.14 | 30.89 | 30.92 | 2,277,644 | -0.09(-0.29%) |
Feb 04, 2011 | 31.28 | 31.32 | 30.83 | 31.01 | 3,087,624 | -0.42(-1.34%) |
Feb 03, 2011 | 31.58 | 31.58 | 31.14 | 31.43 | 4,798,898 | +0.00(+0.00%) |
Feb 02, 2011 | 31.65 | 31.85 | 31.43 | 31.43 | 2,863,233 | -0.29(-0.91%) |
Feb 01, 2011 | 31.28 | 31.76 | 31.20 | 31.72 | 4,684,200 | +0.75(+2.41%) |
Jan 31, 2011 | 30.99 | 31.01 | 30.74 | 30.97 | 7,191,277 | +0.43(+1.40%) |
Jan 28, 2011 | 31.38 | 31.38 | 30.43 | 30.55 | 7,829,568 | -0.89(-2.82%) |
Jan 27, 2011 | 31.79 | 31.87 | 31.34 | 31.43 | 8,333,137 | -0.36(-1.12%) |
Jan 26, 2011 | 31.84 | 31.88 | 31.64 | 31.79 | 2,468,549 | +0.19(+0.61%) |
Jan 25, 2011 | 31.70 | 31.79 | 31.37 | 31.59 | 2,754,768 | -0.30(-0.95%) |
Jan 24, 2011 | 31.54 | 31.90 | 31.50 | 31.90 | 1,913,619 | +0.39(+1.22%) |
Jan 21, 2011 | 31.90 | 31.98 | 31.46 | 31.51 | 1,626,882 | -0.15(-0.48%) |
Jan 20, 2011 | 31.93 | 31.94 | 31.41 | 31.66 | 2,453,413 | -0.40(-1.26%) |
Jan 19, 2011 | 32.54 | 32.57 | 32.04 | 32.06 | 2,108,938 | -0.43(-1.34%) |
Jan 18, 2011 | 32.53 | 32.63 | 32.45 | 32.50 | 1,364,344 | +0.09(+0.28%) |
Jan 14, 2011 | 32.17 | 32.41 | 32.12 | 32.41 | 1,877,588 | +0.05(+0.17%) |
Jan 13, 2011 | 32.69 | 32.75 | 32.26 | 32.35 | 1,703,415 | -0.39(-1.20%) |
Jan 12, 2011 | 32.43 | 32.75 | 32.32 | 32.75 | 3,122,161 | +0.63(+1.97%) |
Jan 11, 2011 | 32.14 | 32.18 | 32.00 | 32.11 | 2,617,813 | +0.29(+0.91%) |
Jan 10, 2011 | 31.84 | 31.91 | 31.65 | 31.82 | 2,689,629 | -0.15(-0.47%) |
Jan 07, 2011 | 32.39 | 32.43 | 31.81 | 31.97 | 2,655,770 | -0.28(-0.86%) |
Jan 06, 2011 | 32.52 | 32.62 | 32.25 | 32.25 | 2,378,187 | -0.42(-1.29%) |
Jan 05, 2011 | 32.47 | 32.76 | 32.43 | 32.67 | 1,372,392 | +0.06(+0.18%) |
Jan 04, 2011 | 32.70 | 32.73 | 32.22 | 32.61 | 3,098,752 | -0.15(-0.46%) |
Jan 03, 2011 | 32.72 | 32.92 | 32.64 | 32.76 | 2,677,809 | +0.29(+0.89%) |
Dec 31, 2010 | 32.34 | 32.49 | 32.11 | 32.47 | 1,603,484 | +0.22(+0.67%) |
Dec 30, 2010 | 32.15 | 32.26 | 32.09 | 32.26 | 1,399,752 | +0.26(+0.81%) |
Dec 29, 2010 | 31.59 | 32.00 | 31.59 | 32.00 | 3,201,264 | +0.53(+1.68%) |
Dec 28, 2010 | 31.54 | 31.68 | 31.40 | 31.47 | 1,112,217 | -0.05(-0.17%) |
Dec 27, 2010 | 31.56 | 31.64 | 31.40 | 31.52 | 2,833,455 | -0.23(-0.74%) |
Dec 23, 2010 | 31.65 | 31.81 | 31.60 | 31.76 | 1,299,022 | -0.05(-0.17%) |
Dec 22, 2010 | 31.53 | 31.82 | 31.44 | 31.81 | 1,273,946 | +0.20(+0.65%) |
Dec 21, 2010 | 31.51 | 31.82 | 31.49 | 31.61 | 1,652,098 | +0.38(+1.22%) |
Dec 20, 2010 | 31.34 | 31.49 | 31.14 | 31.23 | 3,610,417 | -0.12(-0.37%) |
Dec 17, 2010 | 31.12 | 31.34 | 31.05 | 31.34 | 1,350,471 | +0.10(+0.31%) |
Dec 16, 2010 | 31.28 | 31.31 | 31.07 | 31.25 | 2,415,182 | +0.13(+0.40%) |
Dec 15, 2010 | 31.39 | 31.47 | 31.11 | 31.12 | 2,311,073 | -0.42(-1.33%) |
Dec 14, 2010 | 31.38 | 31.68 | 31.36 | 31.54 | 2,081,924 | -0.02(-0.06%) |
Dec 13, 2010 | 31.38 | 31.68 | 31.38 | 31.56 | 2,664,909 | +0.31(+0.98%) |
Dec 10, 2010 | 31.10 | 31.27 | 30.96 | 31.25 | 1,788,860 | +0.20(+0.66%) |
Dec 09, 2010 | 31.50 | 31.50 | 30.92 | 31.05 | 2,984,371 | -0.22(-0.69%) |
Dec 08, 2010 | 31.51 | 31.62 | 31.12 | 31.27 | 1,520,143 | -0.26(-0.84%) |
Dec 07, 2010 | 32.21 | 32.29 | 31.51 | 31.53 | 3,197,095 | -0.31(-0.98%) |
Dec 06, 2010 | 31.70 | 31.85 | 31.67 | 31.84 | 1,432,937 | +0.02(+0.08%) |
Dec 03, 2010 | 31.37 | 31.82 | 31.34 | 31.82 | 2,484,085 | +0.21(+0.66%) |
Dec 02, 2010 | 31.27 | 31.64 | 31.25 | 31.61 | 2,741,728 | +0.44(+1.40%) |