Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 24.42 | 24.48 | 23.82 | 23.91 | 10,402,299 | -0.31(-1.28%) |
Aug 30, 2011 | 24.31 | 24.42 | 23.91 | 24.22 | 8,386,867 | -0.31(-1.27%) |
Aug 29, 2011 | 23.70 | 24.55 | 23.70 | 24.53 | 16,789,410 | +1.13(+4.82%) |
Aug 26, 2011 | 23.40 | 23.71 | 22.85 | 23.40 | 16,960,424 | -0.10(-0.43%) |
Aug 25, 2011 | 24.04 | 24.21 | 23.40 | 23.51 | 17,837,820 | -0.46(-1.90%) |
Aug 24, 2011 | 23.11 | 24.03 | 23.10 | 23.96 | 11,435,247 | +0.71(+3.05%) |
Aug 23, 2011 | 21.93 | 23.25 | 21.80 | 23.25 | 12,018,195 | +1.45(+6.67%) |
Aug 22, 2011 | 21.72 | 21.96 | 21.46 | 21.80 | 7,871,675 | +0.52(+2.45%) |
Aug 19, 2011 | 21.24 | 21.62 | 21.08 | 21.28 | 7,601,026 | -0.23(-1.08%) |
Aug 18, 2011 | 21.94 | 22.02 | 21.39 | 21.51 | 9,525,092 | -1.07(-4.74%) |
Aug 17, 2011 | 22.26 | 22.63 | 22.20 | 22.58 | 6,719,141 | +0.43(+1.96%) |
Aug 16, 2011 | 22.27 | 22.29 | 21.91 | 22.14 | 6,122,955 | -0.27(-1.19%) |
Aug 15, 2011 | 22.54 | 22.73 | 22.33 | 22.41 | 7,956,410 | +0.13(+0.58%) |
Aug 12, 2011 | 22.39 | 22.51 | 22.01 | 22.28 | 8,363,258 | +0.04(+0.20%) |
Aug 11, 2011 | 20.92 | 22.55 | 20.81 | 22.24 | 13,101,914 | +1.47(+7.07%) |
Aug 10, 2011 | 21.29 | 21.55 | 20.73 | 20.77 | 13,859,504 | -0.51(-2.38%) |
Aug 09, 2011 | 21.65 | 21.66 | 20.08 | 21.28 | 25,174,622 | +0.89(+4.37%) |
Aug 08, 2011 | 21.65 | 21.88 | 20.32 | 20.39 | 18,461,676 | -1.59(-7.24%) |
Aug 05, 2011 | 22.17 | 22.28 | 21.47 | 21.98 | 13,397,678 | +0.22(+1.00%) |
Aug 04, 2011 | 22.22 | 22.43 | 21.76 | 21.76 | 13,579,096 | -0.57(-2.56%) |
Aug 03, 2011 | 22.41 | 22.62 | 21.77 | 22.33 | 11,850,393 | +0.14(+0.65%) |
Aug 02, 2011 | 22.75 | 22.94 | 22.17 | 22.19 | 9,785,630 | -0.59(-2.60%) |
Aug 01, 2011 | 23.01 | 23.01 | 22.58 | 22.78 | 12,343,074 | -0.01(-0.03%) |
Jul 29, 2011 | 23.26 | 23.56 | 22.79 | 22.79 | 17,532,900 | -0.86(-3.64%) |
Jul 28, 2011 | 24.97 | 25.35 | 23.32 | 23.65 | 18,398,904 | -2.05(-7.97%) |
Jul 27, 2011 | 25.77 | 25.86 | 25.58 | 25.70 | 6,607,035 | -0.21(-0.81%) |
Jul 26, 2011 | 25.97 | 26.07 | 25.73 | 25.91 | 3,808,327 | -0.11(-0.42%) |
Jul 25, 2011 | 25.84 | 26.16 | 25.73 | 26.02 | 5,477,848 | -0.01(-0.06%) |
Jul 22, 2011 | 26.21 | 26.21 | 25.99 | 26.03 | 4,492,197 | -0.43(-1.64%) |
Jul 21, 2011 | 26.26 | 26.67 | 26.23 | 26.47 | 4,227,706 | +0.31(+1.19%) |
Jul 20, 2011 | 26.22 | 26.42 | 26.08 | 26.15 | 4,195,181 | +0.06(+0.22%) |
Jul 19, 2011 | 25.89 | 26.21 | 25.87 | 26.10 | 4,039,233 | +0.24(+0.92%) |
Jul 18, 2011 | 26.05 | 26.10 | 25.79 | 25.86 | 5,126,030 | -0.31(-1.19%) |
Jul 15, 2011 | 26.17 | 26.27 | 25.92 | 26.17 | 4,231,915 | +0.08(+0.31%) |
Jul 14, 2011 | 26.50 | 26.57 | 26.05 | 26.09 | 4,701,336 | -0.35(-1.34%) |
Jul 13, 2011 | 26.68 | 26.72 | 26.41 | 26.44 | 4,697,875 | -0.07(-0.25%) |
Jul 12, 2011 | 26.68 | 26.68 | 26.33 | 26.51 | 6,518,196 | -0.38(-1.40%) |
Jul 11, 2011 | 27.02 | 27.08 | 26.78 | 26.89 | 3,407,921 | -0.43(-1.56%) |
Jul 08, 2011 | 27.23 | 27.34 | 27.09 | 27.31 | 3,693,324 | -0.19(-0.68%) |
Jul 07, 2011 | 27.47 | 27.54 | 27.38 | 27.50 | 4,541,021 | +0.20(+0.72%) |
Jul 06, 2011 | 27.21 | 27.39 | 27.09 | 27.30 | 3,535,251 | +0.08(+0.29%) |
Jul 05, 2011 | 27.14 | 27.34 | 27.06 | 27.23 | 3,085,435 | +0.06(+0.21%) |
Jul 01, 2011 | 26.89 | 27.27 | 26.89 | 27.17 | 3,379,294 | +0.20(+0.72%) |
Jun 30, 2011 | 26.84 | 27.04 | 26.74 | 26.97 | 3,817,774 | +0.16(+0.59%) |
Jun 29, 2011 | 26.86 | 26.99 | 26.75 | 26.81 | 4,356,076 | +0.11(+0.41%) |
Jun 28, 2011 | 26.70 | 26.73 | 26.53 | 26.70 | 4,381,948 | +0.06(+0.22%) |
Jun 27, 2011 | 26.65 | 26.73 | 26.49 | 26.65 | 2,886,103 | +0.01(+0.05%) |
Jun 24, 2011 | 26.82 | 26.94 | 26.54 | 26.63 | 3,544,567 | -0.22(-0.81%) |
Jun 23, 2011 | 26.75 | 26.85 | 26.41 | 26.85 | 4,359,175 | -0.14(-0.51%) |
Jun 22, 2011 | 27.00 | 27.21 | 26.98 | 26.99 | 3,054,166 | -0.13(-0.48%) |
Jun 21, 2011 | 27.12 | 27.17 | 26.96 | 27.12 | 3,295,052 | +0.11(+0.40%) |
Jun 20, 2011 | 27.05 | 27.17 | 26.93 | 27.01 | 10,117,233 | +0.42(+1.58%) |
Jun 17, 2011 | 26.56 | 26.74 | 26.34 | 26.59 | 4,898,786 | +0.22(+0.82%) |
Jun 16, 2011 | 26.41 | 26.47 | 26.23 | 26.37 | 4,432,910 | +0.05(+0.19%) |
Jun 15, 2011 | 26.50 | 26.56 | 26.21 | 26.32 | 3,731,070 | -0.34(-1.28%) |
Jun 14, 2011 | 26.66 | 26.73 | 26.58 | 26.66 | 3,292,331 | +0.25(+0.96%) |
Jun 13, 2011 | 26.56 | 26.56 | 26.31 | 26.41 | 3,251,068 | -0.04(-0.14%) |
Jun 10, 2011 | 26.60 | 26.62 | 26.43 | 26.44 | 3,650,476 | -0.27(-1.00%) |
Jun 09, 2011 | 26.63 | 26.78 | 26.57 | 26.71 | 4,646,173 | +0.12(+0.44%) |
Jun 08, 2011 | 26.91 | 27.01 | 26.57 | 26.60 | 8,268,904 | -0.31(-1.16%) |
Jun 07, 2011 | 27.30 | 27.33 | 26.91 | 26.91 | 4,706,262 | -0.27(-0.99%) |
Jun 06, 2011 | 27.44 | 27.45 | 27.17 | 27.17 | 3,123,274 | -0.27(-0.98%) |
Jun 03, 2011 | 27.38 | 27.64 | 27.35 | 27.44 | 3,713,847 | -0.08(-0.29%) |
May 24, 2011 | 27.62 | 27.65 | 27.43 | 27.52 | 3,443,082 | -0.04(-0.16%) |
May 23, 2011 | 27.66 | 27.67 | 27.43 | 27.56 | 3,082,073 | -0.32(-1.13%) |
May 20, 2011 | 28.08 | 28.11 | 27.79 | 27.88 | 2,711,377 | -0.25(-0.89%) |
May 19, 2011 | 28.11 | 28.28 | 28.02 | 28.13 | 2,741,962 | +0.11(+0.41%) |
May 18, 2011 | 27.72 | 28.05 | 27.65 | 28.02 | 3,099,556 | +0.36(+1.30%) |
May 17, 2011 | 27.71 | 27.78 | 27.55 | 27.66 | 3,459,199 | -0.11(-0.39%) |
May 16, 2011 | 27.74 | 27.87 | 27.65 | 27.77 | 3,079,307 | -0.03(-0.10%) |
May 13, 2011 | 28.02 | 28.08 | 27.70 | 27.79 | 3,212,899 | -0.22(-0.77%) |
May 12, 2011 | 27.80 | 28.06 | 27.73 | 28.01 | 3,585,872 | +0.14(+0.51%) |
May 11, 2011 | 28.00 | 28.05 | 27.71 | 27.87 | 4,625,235 | -0.10(-0.36%) |
May 10, 2011 | 27.90 | 28.00 | 27.87 | 27.97 | 2,880,051 | +0.14(+0.49%) |
May 09, 2011 | 27.81 | 27.94 | 27.65 | 27.83 | 3,438,032 | +0.06(+0.23%) |
May 06, 2011 | 27.90 | 28.19 | 27.69 | 27.77 | 3,502,780 | +0.10(+0.36%) |
May 05, 2011 | 27.87 | 27.89 | 27.54 | 27.67 | 3,736,661 | -0.35(-1.25%) |
May 04, 2011 | 28.17 | 28.30 | 27.93 | 28.02 | 7,330,515 | -0.21(-0.74%) |
May 03, 2011 | 28.20 | 28.31 | 28.02 | 28.22 | 3,036,186 | -0.09(-0.30%) |
May 02, 2011 | 28.26 | 28.31 | 28.25 | 28.31 | 3,395,377 | +0.01(+0.03%) |
Apr 29, 2011 | 28.18 | 28.40 | 28.04 | 28.30 | 3,561,233 | -0.11(-0.38%) |
Apr 28, 2011 | 28.28 | 28.47 | 27.99 | 28.41 | 4,010,669 | +0.11(+0.38%) |
Apr 27, 2011 | 28.12 | 28.36 | 28.05 | 28.30 | 3,439,006 | +0.24(+0.84%) |
Apr 26, 2011 | 27.65 | 28.20 | 27.65 | 28.07 | 4,505,212 | +0.45(+1.64%) |
Apr 25, 2011 | 27.54 | 27.71 | 27.48 | 27.62 | 5,141,457 | +0.09(+0.31%) |
Apr 21, 2011 | 27.47 | 27.54 | 27.38 | 27.53 | 2,491,703 | +0.15(+0.55%) |
Apr 20, 2011 | 27.09 | 27.41 | 27.02 | 27.38 | 3,063,106 | +0.57(+2.11%) |
Apr 19, 2011 | 26.76 | 26.88 | 26.70 | 26.81 | 2,329,789 | +0.04(+0.13%) |
Apr 18, 2011 | 26.90 | 26.95 | 26.68 | 26.78 | 2,577,288 | -0.37(-1.37%) |
Apr 15, 2011 | 27.26 | 27.26 | 27.03 | 27.15 | 3,363,059 | +0.02(+0.08%) |
Apr 14, 2011 | 26.92 | 27.18 | 26.75 | 27.13 | 3,195,111 | +0.17(+0.61%) |
Apr 13, 2011 | 27.02 | 27.13 | 26.85 | 26.96 | 6,666,400 | -0.06(-0.21%) |
Apr 12, 2011 | 27.12 | 27.16 | 26.96 | 27.02 | 4,814,885 | -0.06(-0.24%) |
Apr 11, 2011 | 27.20 | 27.27 | 27.01 | 27.08 | 2,949,423 | -0.11(-0.42%) |
Apr 08, 2011 | 27.39 | 27.47 | 27.04 | 27.20 | 3,386,029 | -0.12(-0.45%) |
Apr 07, 2011 | 27.34 | 27.41 | 27.19 | 27.32 | 3,119,557 | -0.11(-0.39%) |
Apr 06, 2011 | 27.14 | 27.48 | 27.12 | 27.43 | 4,321,862 | +0.36(+1.33%) |
Apr 05, 2011 | 27.08 | 27.16 | 26.97 | 27.07 | 3,079,300 | -0.01(-0.03%) |
Apr 04, 2011 | 27.01 | 27.11 | 26.93 | 27.08 | 2,083,234 | +0.07(+0.27%) |
Apr 01, 2011 | 26.84 | 27.05 | 26.80 | 27.01 | 2,770,322 | +0.22(+0.83%) |
Mar 31, 2011 | 26.61 | 26.85 | 26.55 | 26.78 | 3,386,032 | +0.11(+0.43%) |
Mar 30, 2011 | 26.67 | 26.67 | 26.67 | 26.67 | 3,152,817 | +0.01(+0.03%) |
Mar 29, 2011 | 26.58 | 26.70 | 26.46 | 26.66 | 3,037,865 | +0.04(+0.13%) |
Mar 28, 2011 | 26.72 | 26.94 | 26.62 | 26.63 | 2,734,499 | +0.03(+0.11%) |
Mar 25, 2011 | 26.75 | 26.89 | 26.58 | 26.60 | 2,875,624 | -0.06(-0.24%) |
Mar 24, 2011 | 26.56 | 26.66 | 26.39 | 26.66 | 2,836,865 | +0.15(+0.57%) |
Mar 23, 2011 | 26.28 | 26.55 | 26.20 | 26.51 | 3,180,319 | +0.11(+0.41%) |
Mar 22, 2011 | 26.42 | 26.58 | 26.35 | 26.40 | 3,148,989 | +0.04(+0.14%) |
Mar 21, 2011 | 26.29 | 26.38 | 26.25 | 26.37 | 3,137,036 | +0.17(+0.66%) |
Mar 18, 2011 | 26.27 | 26.54 | 26.02 | 26.19 | 3,864,628 | +0.21(+0.80%) |
Mar 17, 2011 | 25.97 | 26.34 | 25.89 | 25.99 | 3,551,460 | +0.09(+0.36%) |
Mar 16, 2011 | 26.26 | 26.28 | 25.72 | 25.89 | 5,486,518 | -0.45(-1.72%) |
Mar 15, 2011 | 26.35 | 26.50 | 26.27 | 26.35 | 4,489,806 | -0.18(-0.68%) |
Mar 14, 2011 | 26.34 | 26.56 | 26.30 | 26.52 | 3,498,811 | +0.08(+0.30%) |
Mar 11, 2011 | 26.34 | 26.64 | 26.34 | 26.45 | 2,683,261 | +0.04(+0.14%) |
Mar 10, 2011 | 26.57 | 26.65 | 26.39 | 26.41 | 3,383,326 | -0.38(-1.42%) |
Mar 09, 2011 | 26.71 | 26.79 | 26.55 | 26.79 | 2,908,757 | +0.14(+0.51%) |
Mar 08, 2011 | 26.50 | 26.76 | 26.41 | 26.65 | 3,203,038 | +0.18(+0.70%) |
Mar 07, 2011 | 26.53 | 26.74 | 26.40 | 26.47 | 4,019,127 | +0.02(+0.08%) |
Mar 04, 2011 | 26.53 | 27.01 | 26.27 | 26.45 | 3,860,823 | -0.04(-0.13%) |
Mar 03, 2011 | 26.38 | 26.53 | 26.26 | 26.48 | 3,964,259 | +0.30(+1.14%) |
Mar 02, 2011 | 26.14 | 26.30 | 26.02 | 26.18 | 3,388,827 | +0.05(+0.19%) |
Mar 01, 2011 | 26.41 | 26.49 | 26.09 | 26.14 | 5,114,073 | -0.21(-0.78%) |
Feb 28, 2011 | 26.31 | 26.39 | 26.22 | 26.34 | 4,532,415 | +0.13(+0.49%) |
Feb 25, 2011 | 26.28 | 26.33 | 26.06 | 26.21 | 3,473,010 | +0.06(+0.24%) |
Feb 24, 2011 | 26.42 | 26.51 | 25.99 | 26.15 | 5,808,628 | -0.33(-1.26%) |
Feb 23, 2011 | 26.79 | 26.81 | 26.47 | 26.48 | 5,122,401 | -0.31(-1.17%) |
Feb 22, 2011 | 26.84 | 26.97 | 26.68 | 26.80 | 3,913,310 | -0.24(-0.89%) |
Feb 18, 2011 | 27.04 | 27.13 | 26.93 | 27.04 | 3,334,049 | +0.04(+0.16%) |
Feb 17, 2011 | 27.14 | 27.24 | 26.78 | 27.00 | 4,956,062 | -0.01(-0.03%) |
Feb 16, 2011 | 27.06 | 27.15 | 26.97 | 27.00 | 3,180,508 | +0.01(+0.03%) |
Feb 15, 2011 | 27.00 | 27.08 | 26.85 | 27.00 | 3,930,764 | -0.14(-0.52%) |
Feb 14, 2011 | 27.07 | 27.17 | 26.95 | 27.14 | 4,104,873 | +0.10(+0.37%) |
Feb 11, 2011 | 27.02 | 27.24 | 26.85 | 27.04 | 2,905,517 | -0.07(-0.26%) |
Feb 10, 2011 | 27.09 | 27.19 | 27.00 | 27.11 | 3,213,296 | -0.03(-0.10%) |
Feb 09, 2011 | 27.06 | 27.20 | 27.00 | 27.14 | 2,709,059 | +0.08(+0.29%) |
Feb 08, 2011 | 27.07 | 27.11 | 26.95 | 27.06 | 2,443,825 | +0.02(+0.08%) |
Feb 07, 2011 | 26.84 | 27.07 | 26.83 | 27.04 | 2,611,893 | +0.23(+0.85%) |
Feb 04, 2011 | 26.86 | 27.05 | 26.70 | 26.81 | 2,869,922 | +0.01(+0.05%) |
Feb 03, 2011 | 26.85 | 26.90 | 26.65 | 26.80 | 2,704,813 | -0.10(-0.37%) |
Feb 02, 2011 | 26.98 | 27.18 | 26.80 | 26.90 | 3,264,643 | -0.18(-0.68%) |
Feb 01, 2011 | 27.01 | 27.17 | 26.95 | 27.08 | 3,208,474 | +0.16(+0.61%) |
Jan 31, 2011 | 26.97 | 27.12 | 26.84 | 26.92 | 3,647,937 | +0.00(+0.00%) |
Jan 28, 2011 | 27.27 | 27.42 | 26.85 | 26.92 | 3,868,636 | -0.33(-1.23%) |
Jan 27, 2011 | 27.13 | 27.29 | 27.06 | 27.25 | 2,455,228 | +0.08(+0.29%) |
Jan 26, 2011 | 26.97 | 27.29 | 26.93 | 27.17 | 3,789,877 | +0.26(+0.95%) |
Jan 25, 2011 | 26.71 | 26.94 | 26.66 | 26.92 | 2,599,384 | +0.12(+0.45%) |
Jan 24, 2011 | 26.65 | 26.95 | 26.53 | 26.80 | 7,353,421 | +0.19(+0.72%) |
Jan 21, 2011 | 26.55 | 26.63 | 26.38 | 26.60 | 3,142,096 | +0.18(+0.67%) |
Jan 20, 2011 | 26.43 | 26.56 | 26.30 | 26.43 | 2,910,798 | -0.01(-0.03%) |
Jan 19, 2011 | 26.34 | 26.51 | 26.31 | 26.43 | 4,563,601 | -0.01(-0.05%) |
Jan 18, 2011 | 26.28 | 26.47 | 26.16 | 26.45 | 3,038,125 | +0.13(+0.49%) |
Jan 14, 2011 | 25.98 | 26.32 | 25.98 | 26.32 | 3,202,562 | +0.25(+0.95%) |
Jan 13, 2011 | 25.93 | 26.12 | 25.77 | 26.07 | 4,016,576 | +0.23(+0.88%) |
Jan 12, 2011 | 25.75 | 25.89 | 25.62 | 25.84 | 2,073,689 | +0.23(+0.89%) |
Jan 11, 2011 | 25.73 | 25.88 | 25.54 | 25.62 | 2,914,095 | -0.08(-0.30%) |
Jan 10, 2011 | 25.57 | 25.82 | 25.55 | 25.69 | 2,840,704 | -0.04(-0.17%) |
Jan 07, 2011 | 25.93 | 25.93 | 25.59 | 25.74 | 2,482,159 | -0.14(-0.55%) |
Jan 06, 2011 | 25.99 | 26.01 | 25.77 | 25.88 | 2,844,654 | -0.12(-0.46%) |
Jan 05, 2011 | 25.93 | 26.12 | 25.87 | 26.00 | 2,991,851 | -0.01(-0.05%) |
Jan 04, 2011 | 26.23 | 26.24 | 25.86 | 26.01 | 2,768,324 | -0.16(-0.60%) |
Jan 03, 2011 | 26.36 | 26.36 | 26.08 | 26.17 | 2,859,771 | -0.04(-0.14%) |
Dec 31, 2010 | 26.13 | 26.27 | 26.04 | 26.21 | 2,325,924 | +0.04(+0.14%) |
Dec 30, 2010 | 26.09 | 26.24 | 26.04 | 26.17 | 1,592,622 | +0.01(+0.05%) |
Dec 29, 2010 | 26.09 | 26.21 | 26.09 | 26.16 | 1,387,846 | +0.10(+0.38%) |
Dec 28, 2010 | 26.11 | 26.18 | 25.93 | 26.06 | 2,918,954 | +0.03(+0.11%) |
Dec 27, 2010 | 25.86 | 26.04 | 25.78 | 26.03 | 1,295,581 | +0.09(+0.36%) |
Dec 23, 2010 | 25.87 | 25.99 | 25.80 | 25.94 | 1,628,597 | +0.00(+0.00%) |
Dec 22, 2010 | 25.84 | 25.98 | 25.82 | 25.94 | 2,041,955 | +0.06(+0.25%) |
Dec 21, 2010 | 25.91 | 26.01 | 25.81 | 25.87 | 2,197,503 | +0.07(+0.28%) |
Dec 20, 2010 | 25.88 | 25.93 | 25.67 | 25.80 | 2,682,730 | +0.01(+0.06%) |
Dec 17, 2010 | 25.82 | 25.84 | 25.64 | 25.79 | 3,663,525 | +0.01(+0.06%) |
Dec 16, 2010 | 25.84 | 25.88 | 25.59 | 25.77 | 2,876,388 | +0.06(+0.25%) |
Dec 15, 2010 | 25.74 | 25.88 | 25.64 | 25.71 | 4,812,290 | -0.13(-0.52%) |
Dec 14, 2010 | 25.77 | 25.94 | 25.64 | 25.84 | 3,661,305 | +0.12(+0.47%) |
Dec 13, 2010 | 25.57 | 25.78 | 25.57 | 25.72 | 4,082,502 | +0.23(+0.89%) |
Dec 10, 2010 | 25.19 | 25.50 | 25.13 | 25.50 | 5,161,471 | +0.37(+1.47%) |
Dec 09, 2010 | 24.88 | 25.13 | 24.81 | 25.13 | 5,064,261 | +0.33(+1.32%) |
Dec 08, 2010 | 24.73 | 24.86 | 24.65 | 24.80 | 3,914,003 | +0.11(+0.46%) |
Dec 07, 2010 | 24.87 | 24.88 | 24.54 | 24.69 | 4,101,370 | +0.04(+0.14%) |
Dec 06, 2010 | 24.71 | 24.72 | 24.52 | 24.65 | 2,765,153 | -0.09(-0.34%) |
Dec 03, 2010 | 24.79 | 24.81 | 24.49 | 24.73 | 5,554,090 | -0.13(-0.51%) |
Dec 02, 2010 | 24.55 | 24.92 | 24.52 | 24.86 | 4,994,520 | +0.31(+1.24%) |
Dec 01, 2010 | 24.62 | 24.64 | 24.47 | 24.56 | 6,592,410 | +0.21(+0.88%) |
Nov 30, 2010 | 24.34 | 24.45 | 24.22 | 24.34 | 5,968,094 | -0.12(-0.49%) |
Nov 29, 2010 | 24.60 | 24.60 | 24.26 | 24.46 | 6,396,004 | -0.13(-0.53%) |
Nov 26, 2010 | 24.72 | 24.77 | 24.52 | 24.60 | 2,321,925 | -0.27(-1.08%) |
Nov 24, 2010 | 24.72 | 24.86 | 24.86 | 24.86 | 2,817,310 | +0.30(+1.23%) |
Nov 23, 2010 | 24.60 | 24.96 | 24.52 | 24.56 | 3,471,666 | -0.20(-0.82%) |
Nov 22, 2010 | 24.81 | 24.95 | 24.58 | 24.77 | 10,623,852 | -0.04(-0.17%) |
Nov 19, 2010 | 24.79 | 24.92 | 24.69 | 24.81 | 11,773,299 | +0.01(+0.06%) |
Nov 18, 2010 | 24.73 | 24.92 | 24.67 | 24.79 | 9,742,887 | +0.26(+1.06%) |
Nov 17, 2010 | 24.51 | 24.63 | 24.44 | 24.53 | 2,829,607 | +0.00(+0.00%) |
Nov 16, 2010 | 24.47 | 24.64 | 24.43 | 24.53 | 5,122,097 | -0.11(-0.46%) |
Nov 15, 2010 | 24.79 | 24.86 | 24.62 | 24.65 | 3,333,301 | -0.07(-0.28%) |
Nov 12, 2010 | 24.67 | 24.89 | 24.54 | 24.72 | 4,646,452 | +0.11(+0.46%) |
Nov 11, 2010 | 24.62 | 24.67 | 24.42 | 24.60 | 3,292,801 | -0.11(-0.43%) |
Nov 10, 2010 | 24.79 | 24.85 | 24.69 | 24.71 | 4,448,703 | -0.05(-0.20%) |
Nov 09, 2010 | 24.93 | 24.99 | 24.70 | 24.76 | 3,719,059 | -0.02(-0.09%) |
Nov 08, 2010 | 24.87 | 24.94 | 24.74 | 24.78 | 4,398,426 | -0.23(-0.93%) |
Nov 05, 2010 | 25.23 | 25.29 | 24.78 | 25.01 | 5,068,689 | -0.25(-1.00%) |
Nov 04, 2010 | 25.54 | 25.55 | 25.17 | 25.27 | 5,546,284 | -0.06(-0.22%) |
Nov 03, 2010 | 25.36 | 25.40 | 25.10 | 25.32 | 4,876,065 | +0.05(+0.20%) |
Nov 02, 2010 | 25.20 | 25.40 | 25.10 | 25.27 | 2,984,615 | +0.23(+0.93%) |
Nov 01, 2010 | 25.25 | 25.48 | 24.92 | 25.04 | 4,310,557 | -0.12(-0.48%) |
Oct 29, 2010 | 25.42 | 25.43 | 24.89 | 25.16 | 5,468,126 | -0.29(-1.13%) |
Oct 28, 2010 | 25.57 | 25.70 | 25.22 | 25.45 | 4,627,222 | +0.03(+0.11%) |
Oct 27, 2010 | 25.60 | 25.62 | 25.20 | 25.42 | 6,278,711 | -0.56(-2.14%) |
Oct 25, 2010 | 26.06 | 26.24 | 25.93 | 25.98 | 2,971,176 | +0.06(+0.24%) |
Oct 22, 2010 | 25.97 | 25.99 | 25.80 | 25.91 | 1,994,328 | +0.05(+0.19%) |
Oct 21, 2010 | 25.81 | 25.98 | 25.71 | 25.86 | 2,709,958 | +0.13(+0.49%) |
Oct 20, 2010 | 25.46 | 25.87 | 25.45 | 25.74 | 2,486,355 | +0.29(+1.13%) |
Oct 19, 2010 | 25.46 | 25.67 | 25.34 | 25.45 | 3,219,267 | -0.24(-0.93%) |
Oct 18, 2010 | 25.81 | 25.88 | 25.58 | 25.69 | 3,369,824 | -0.10(-0.38%) |
Oct 15, 2010 | 26.20 | 26.24 | 25.70 | 25.79 | 7,546,877 | -0.21(-0.81%) |
Oct 14, 2010 | 26.08 | 26.14 | 25.89 | 26.00 | 2,906,691 | -0.06(-0.22%) |
Oct 13, 2010 | 25.82 | 26.23 | 25.76 | 26.05 | 3,937,515 | +0.32(+1.26%) |
Oct 12, 2010 | 25.65 | 25.79 | 25.37 | 25.73 | 2,973,545 | +0.06(+0.25%) |
Oct 11, 2010 | 25.56 | 25.70 | 25.48 | 25.67 | 2,224,674 | +0.06(+0.25%) |
Oct 08, 2010 | 25.60 | 25.68 | 25.36 | 25.60 | 3,428,028 | +0.13(+0.50%) |
Oct 07, 2010 | 25.85 | 25.85 | 25.40 | 25.48 | 65,552 | -0.27(-1.04%) |
Oct 06, 2010 | 25.59 | 25.81 | 25.57 | 25.74 | 2,568,786 | +0.11(+0.41%) |
Oct 05, 2010 | 25.36 | 25.72 | 25.22 | 25.64 | 37,537 | +0.46(+1.82%) |
Oct 04, 2010 | 25.30 | 25.37 | 24.98 | 25.18 | 2,176,042 | -0.13(-0.50%) |
Oct 01, 2010 | 25.31 | 25.39 | 25.21 | 25.31 | 2,921,223 | +0.14(+0.54%) |
Sep 30, 2010 | 25.18 | 25.53 | 25.07 | 25.17 | 31,374 | -0.08(-0.32%) |
Sep 29, 2010 | 24.93 | 25.29 | 24.93 | 25.25 | 10,419 | +0.19(+0.76%) |
Sep 28, 2010 | 24.98 | 25.13 | 24.71 | 25.06 | 10,013 | +0.08(+0.31%) |
Sep 27, 2010 | 25.24 | 25.27 | 24.96 | 24.98 | 2,616,293 | -0.20(-0.81%) |
Sep 24, 2010 | 25.04 | 25.24 | 24.97 | 25.19 | 2,594,162 | +0.45(+1.82%) |
Sep 23, 2010 | 24.74 | 24.99 | 24.66 | 24.74 | 2,912,652 | -0.35(-1.40%) |
Sep 22, 2010 | 25.01 | 25.30 | 24.97 | 25.09 | 3,988,994 | +0.01(+0.06%) |
Sep 21, 2010 | 24.87 | 25.17 | 24.83 | 25.08 | 18,963 | +0.20(+0.82%) |
Sep 20, 2010 | 24.69 | 24.92 | 24.59 | 24.87 | 4,005,612 | +0.22(+0.89%) |
Sep 17, 2010 | 24.65 | 24.78 | 24.40 | 24.65 | 5,671,797 | +0.33(+1.36%) |
Sep 15, 2010 | 24.10 | 24.36 | 23.98 | 24.32 | 2,381,335 | +0.18(+0.76%) |
Sep 14, 2010 | 24.05 | 24.27 | 23.93 | 24.14 | 11,921 | +0.08(+0.32%) |
Sep 13, 2010 | 24.12 | 24.19 | 23.98 | 24.06 | 2,166,092 | +0.11(+0.47%) |
Sep 10, 2010 | 23.84 | 24.07 | 23.81 | 23.95 | 1,858,987 | +0.14(+0.59%) |
Sep 09, 2010 | 24.08 | 24.12 | 23.77 | 23.81 | 560 | -0.08(-0.35%) |
Sep 08, 2010 | 23.88 | 24.00 | 23.81 | 23.89 | 43,777 | +0.06(+0.27%) |
Sep 07, 2010 | 23.94 | 23.99 | 23.77 | 23.83 | 5,996 | -0.20(-0.82%) |
Sep 03, 2010 | 23.86 | 24.08 | 23.77 | 24.03 | 2,102,115 | +0.19(+0.80%) |
Sep 02, 2010 | 23.82 | 23.87 | 23.67 | 23.84 | 28,019 | +0.11(+0.46%) |