Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 20.58 | 20.77 | 20.26 | 20.26 | 2,112,194 | -0.64(-3.06%) |
Oct 28, 2011 | 21.12 | 21.36 | 20.74 | 20.90 | 2,326,453 | -0.27(-1.29%) |
Oct 27, 2011 | 20.18 | 21.63 | 20.02 | 21.18 | 4,783,273 | +1.83(+9.45%) |
Oct 26, 2011 | 19.01 | 19.55 | 18.63 | 19.35 | 6,385,162 | -0.66(-3.31%) |
Oct 25, 2011 | 20.50 | 20.53 | 19.89 | 20.01 | 2,419,638 | -0.75(-3.60%) |
Oct 24, 2011 | 20.19 | 20.90 | 20.01 | 20.76 | 1,624,093 | +0.65(+3.22%) |
Oct 21, 2011 | 19.68 | 20.12 | 19.51 | 20.11 | 2,151,502 | +0.65(+3.33%) |
Oct 20, 2011 | 19.34 | 19.68 | 19.21 | 19.46 | 2,316,261 | +0.08(+0.43%) |
Oct 19, 2011 | 20.46 | 20.46 | 19.33 | 19.38 | 3,558,100 | -1.21(-5.88%) |
Oct 18, 2011 | 19.87 | 20.72 | 19.77 | 20.59 | 2,278,034 | +0.73(+3.68%) |
Oct 17, 2011 | 20.80 | 20.80 | 19.81 | 19.86 | 1,818,817 | -1.12(-5.34%) |
Oct 14, 2011 | 20.78 | 21.06 | 20.54 | 20.98 | 1,268,591 | +0.50(+2.42%) |
Oct 13, 2011 | 20.57 | 20.62 | 20.02 | 20.48 | 1,094,411 | -0.17(-0.81%) |
Oct 12, 2011 | 20.48 | 20.88 | 20.44 | 20.65 | 1,670,453 | +0.30(+1.50%) |
Oct 11, 2011 | 20.41 | 20.63 | 20.18 | 20.35 | 1,420,632 | -0.27(-1.29%) |
Oct 10, 2011 | 20.52 | 20.68 | 20.23 | 20.61 | 1,370,056 | +0.50(+2.50%) |
Oct 07, 2011 | 20.39 | 20.44 | 19.79 | 20.11 | 2,029,056 | -0.14(-0.68%) |
Oct 06, 2011 | 20.03 | 20.28 | 19.75 | 20.25 | 2,146,491 | +0.14(+0.68%) |
Oct 05, 2011 | 19.31 | 20.18 | 19.17 | 20.11 | 1,815,763 | +0.80(+4.14%) |
Oct 04, 2011 | 17.97 | 19.33 | 17.91 | 19.31 | 2,237,409 | +1.05(+5.76%) |
Oct 03, 2011 | 18.96 | 19.37 | 18.25 | 18.26 | 2,180,388 | -0.85(-4.43%) |
Sep 30, 2011 | 19.92 | 20.07 | 19.11 | 19.11 | 1,885,128 | -1.07(-5.29%) |
Sep 29, 2011 | 20.00 | 20.42 | 19.73 | 20.17 | 1,665,954 | +0.60(+3.08%) |
Sep 28, 2011 | 20.19 | 20.45 | 19.55 | 19.57 | 1,685,116 | -0.53(-2.62%) |
Sep 27, 2011 | 20.40 | 20.83 | 19.98 | 20.10 | 1,999,874 | +0.12(+0.61%) |
Sep 26, 2011 | 19.85 | 20.01 | 19.47 | 19.97 | 2,866,587 | +0.27(+1.39%) |
Sep 23, 2011 | 19.00 | 19.79 | 18.97 | 19.70 | 1,886,103 | +0.61(+3.19%) |
Sep 22, 2011 | 19.08 | 19.35 | 18.92 | 19.09 | 2,682,060 | -0.66(-3.32%) |
Sep 21, 2011 | 20.69 | 21.02 | 19.73 | 19.75 | 1,456,937 | -1.04(-5.02%) |
Sep 20, 2011 | 20.94 | 21.49 | 20.76 | 20.79 | 1,365,145 | -0.08(-0.37%) |
Sep 19, 2011 | 20.75 | 20.97 | 20.38 | 20.86 | 1,727,414 | -0.30(-1.40%) |
Sep 16, 2011 | 21.19 | 21.44 | 21.07 | 21.16 | 1,403,875 | +0.07(+0.33%) |
Sep 15, 2011 | 20.90 | 21.22 | 20.70 | 21.09 | 1,355,343 | +0.49(+2.37%) |
Sep 14, 2011 | 20.23 | 20.97 | 19.72 | 20.61 | 1,443,837 | +0.51(+2.54%) |
Sep 13, 2011 | 19.66 | 20.27 | 19.63 | 20.10 | 1,563,253 | +0.46(+2.33%) |
Sep 12, 2011 | 19.52 | 19.91 | 19.02 | 19.64 | 1,742,399 | -0.13(-0.66%) |
Sep 09, 2011 | 20.32 | 20.32 | 19.61 | 19.77 | 985,591 | -0.69(-3.39%) |
Sep 08, 2011 | 20.76 | 21.02 | 20.42 | 20.46 | 860,682 | -0.43(-2.04%) |
Sep 07, 2011 | 20.45 | 20.91 | 20.45 | 20.89 | 1,355,780 | +0.85(+4.22%) |
Sep 06, 2011 | 19.98 | 20.26 | 19.86 | 20.04 | 1,383,436 | -0.61(-2.95%) |
Sep 02, 2011 | 20.96 | 21.54 | 20.58 | 20.65 | 1,335,972 | -0.77(-3.59%) |
Sep 01, 2011 | 21.92 | 22.06 | 21.36 | 21.42 | 1,519,439 | -0.56(-2.54%) |
Aug 31, 2011 | 22.06 | 22.28 | 21.79 | 21.98 | 1,022,223 | +0.04(+0.17%) |
Aug 30, 2011 | 21.53 | 22.03 | 21.42 | 21.94 | 1,128,886 | +0.20(+0.90%) |
Aug 29, 2011 | 21.04 | 21.77 | 20.92 | 21.75 | 3,472,731 | +1.04(+5.03%) |
Aug 26, 2011 | 20.07 | 20.73 | 19.83 | 20.70 | 3,124,231 | +0.38(+1.86%) |
Aug 25, 2011 | 20.70 | 20.83 | 20.05 | 20.33 | 3,970,452 | -0.31(-1.50%) |
Aug 24, 2011 | 19.98 | 20.66 | 19.81 | 20.64 | 1,442,835 | +0.60(+3.02%) |
Aug 23, 2011 | 19.25 | 20.03 | 19.09 | 20.03 | 1,684,125 | +0.93(+4.86%) |
Aug 22, 2011 | 20.17 | 20.21 | 19.07 | 19.10 | 2,813,762 | -0.57(-2.88%) |
Aug 19, 2011 | 19.56 | 20.36 | 19.53 | 19.67 | 1,718,231 | -0.17(-0.84%) |
Aug 18, 2011 | 20.20 | 20.20 | 19.63 | 19.84 | 3,633,735 | -0.89(-4.30%) |
Aug 17, 2011 | 20.68 | 20.92 | 20.51 | 20.73 | 1,689,713 | +0.15(+0.73%) |
Aug 16, 2011 | 20.67 | 20.85 | 20.44 | 20.58 | 1,612,788 | -0.31(-1.48%) |
Aug 15, 2011 | 20.85 | 20.94 | 20.61 | 20.89 | 1,305,610 | +0.18(+0.88%) |
Aug 12, 2011 | 20.49 | 20.78 | 20.30 | 20.70 | 1,675,134 | +0.26(+1.26%) |
Aug 11, 2011 | 19.79 | 20.71 | 19.65 | 20.45 | 2,968,788 | +0.80(+4.07%) |
Aug 10, 2011 | 20.02 | 20.07 | 19.59 | 19.65 | 4,189,427 | -0.73(-3.59%) |
Aug 09, 2011 | 21.50 | 20.43 | 19.52 | 20.38 | 6,724,706 | +0.52(+2.62%) |
Aug 08, 2011 | 21.50 | 21.98 | 19.85 | 19.86 | 4,033,772 | -2.13(-9.68%) |
Aug 05, 2011 | 22.27 | 22.31 | 21.44 | 21.99 | 2,423,033 | +0.10(+0.45%) |
Aug 04, 2011 | 22.33 | 22.36 | 21.84 | 21.89 | 3,334,120 | -0.76(-3.33%) |
Aug 03, 2011 | 22.73 | 23.01 | 22.35 | 22.64 | 2,454,115 | -0.09(-0.40%) |
Aug 02, 2011 | 23.47 | 23.66 | 22.73 | 22.73 | 1,723,382 | -1.01(-4.26%) |
Aug 01, 2011 | 24.09 | 24.19 | 23.27 | 23.75 | 2,313,354 | -0.08(-0.32%) |
Jul 29, 2011 | 23.59 | 24.09 | 23.35 | 23.82 | 2,349,845 | +0.01(+0.03%) |
Jul 28, 2011 | 24.12 | 24.20 | 23.81 | 23.81 | 1,849,635 | -0.08(-0.35%) |
Jul 27, 2011 | 24.74 | 24.92 | 23.78 | 23.90 | 3,742,154 | -1.04(-4.18%) |
Jul 26, 2011 | 25.39 | 25.42 | 24.78 | 24.94 | 2,415,182 | -0.23(-0.93%) |
Jul 25, 2011 | 25.11 | 25.32 | 24.92 | 25.17 | 1,869,574 | -0.26(-1.04%) |
Jul 22, 2011 | 25.33 | 25.46 | 25.33 | 25.44 | 1,431,374 | +0.18(+0.72%) |
Jul 21, 2011 | 24.89 | 25.36 | 24.71 | 25.26 | 2,367,431 | +0.45(+1.80%) |
Jul 20, 2011 | 24.60 | 24.95 | 24.31 | 24.81 | 4,770,941 | +0.16(+0.64%) |
Jul 19, 2011 | 25.01 | 25.62 | 24.58 | 24.65 | 9,257,901 | -3.90(-13.65%) |
Jul 18, 2011 | 28.86 | 29.00 | 28.49 | 28.55 | 802,678 | -0.45(-1.56%) |
Jul 15, 2011 | 28.96 | 29.03 | 28.74 | 29.00 | 950,542 | +0.17(+0.60%) |
Jul 14, 2011 | 29.05 | 29.33 | 28.69 | 28.83 | 878,010 | -0.11(-0.39%) |
Jul 13, 2011 | 29.05 | 29.35 | 28.90 | 28.94 | 721,076 | +0.02(+0.05%) |
Jul 12, 2011 | 29.15 | 29.25 | 28.90 | 28.93 | 854,829 | -0.14(-0.47%) |
Jul 11, 2011 | 29.18 | 29.29 | 28.96 | 29.06 | 1,061,188 | -0.48(-1.61%) |
Jul 08, 2011 | 29.49 | 29.62 | 29.30 | 29.54 | 792,198 | -0.35(-1.19%) |
Jul 07, 2011 | 29.34 | 29.93 | 29.28 | 29.89 | 1,385,995 | +0.86(+2.96%) |
Jul 06, 2011 | 29.09 | 29.23 | 28.84 | 29.03 | 1,773,507 | -0.09(-0.31%) |
Jul 05, 2011 | 29.42 | 29.42 | 28.99 | 29.12 | 812,807 | -0.34(-1.15%) |
Jul 01, 2011 | 29.12 | 29.61 | 29.05 | 29.46 | 904,715 | +0.29(+1.01%) |
Jun 30, 2011 | 28.87 | 29.38 | 28.84 | 29.17 | 1,129,341 | +0.41(+1.42%) |
Jun 29, 2011 | 28.76 | 28.99 | 28.52 | 28.76 | 654,860 | +0.11(+0.40%) |
Jun 28, 2011 | 28.35 | 28.66 | 28.31 | 28.65 | 880,142 | +0.38(+1.34%) |
Jun 27, 2011 | 28.13 | 28.43 | 27.98 | 28.27 | 812,995 | +0.19(+0.67%) |
Jun 24, 2011 | 28.54 | 28.60 | 27.98 | 28.08 | 1,191,727 | -0.45(-1.56%) |
Jun 23, 2011 | 27.53 | 28.55 | 27.53 | 28.53 | 1,792,568 | +0.55(+1.97%) |
Jun 22, 2011 | 28.07 | 28.30 | 27.96 | 27.98 | 512,901 | -0.25(-0.88%) |
Jun 21, 2011 | 27.98 | 28.37 | 27.93 | 28.22 | 1,181,839 | +0.44(+1.58%) |
Jun 20, 2011 | 27.77 | 27.81 | 27.67 | 27.79 | 1,157,413 | +0.11(+0.41%) |
Jun 17, 2011 | 27.64 | 27.84 | 27.40 | 27.67 | 1,598,614 | +0.24(+0.88%) |
Jun 16, 2011 | 27.54 | 27.64 | 27.14 | 27.43 | 1,672,018 | -0.11(-0.38%) |
Jun 15, 2011 | 27.88 | 27.90 | 27.48 | 27.54 | 1,234,142 | -0.60(-2.12%) |
Jun 14, 2011 | 28.00 | 28.25 | 27.82 | 28.13 | 1,206,231 | +0.42(+1.53%) |
Jun 13, 2011 | 27.55 | 27.83 | 27.48 | 27.71 | 1,790,923 | +0.24(+0.88%) |
Jun 10, 2011 | 27.84 | 28.01 | 27.41 | 27.47 | 1,383,139 | -0.45(-1.62%) |
Jun 09, 2011 | 28.31 | 28.31 | 27.67 | 27.92 | 1,691,967 | -0.22(-0.78%) |
Jun 08, 2011 | 27.92 | 28.30 | 27.52 | 28.14 | 3,263,021 | +0.20(+0.73%) |
Jun 07, 2011 | 29.13 | 29.15 | 27.91 | 27.94 | 3,333,981 | -1.09(-3.75%) |
Jun 06, 2011 | 30.08 | 30.28 | 28.98 | 29.02 | 2,779,863 | -1.43(-4.71%) |
Jun 03, 2011 | 30.81 | 30.81 | 30.41 | 30.46 | 1,644,893 | -0.15(-0.49%) |
May 24, 2011 | 30.81 | 31.01 | 30.51 | 30.61 | 627,229 | -0.14(-0.46%) |
May 23, 2011 | 30.75 | 30.93 | 30.58 | 30.75 | 655,402 | -0.41(-1.32%) |
May 20, 2011 | 31.89 | 31.89 | 31.13 | 31.17 | 991,431 | -0.75(-2.35%) |
May 19, 2011 | 31.77 | 31.97 | 31.50 | 31.92 | 688,503 | +0.26(+0.83%) |
May 18, 2011 | 31.32 | 31.67 | 31.09 | 31.65 | 843,749 | +0.29(+0.93%) |
May 17, 2011 | 31.32 | 31.45 | 31.08 | 31.36 | 791,150 | -0.08(-0.26%) |
May 16, 2011 | 31.29 | 31.69 | 31.17 | 31.44 | 751,905 | +0.08(+0.24%) |
May 13, 2011 | 31.77 | 31.89 | 31.29 | 31.37 | 763,406 | -0.41(-1.28%) |
May 12, 2011 | 31.65 | 31.86 | 31.39 | 31.77 | 825,738 | +0.01(+0.05%) |
May 11, 2011 | 32.06 | 32.09 | 31.57 | 31.76 | 602,530 | -0.35(-1.10%) |
May 10, 2011 | 31.93 | 32.21 | 31.92 | 32.11 | 599,093 | +0.18(+0.56%) |
May 09, 2011 | 31.79 | 31.99 | 31.55 | 31.93 | 605,796 | +0.17(+0.52%) |
May 06, 2011 | 31.99 | 32.34 | 31.71 | 31.77 | 1,163,777 | +0.23(+0.74%) |
May 05, 2011 | 31.13 | 31.64 | 30.99 | 31.53 | 1,110,377 | +0.23(+0.72%) |
May 04, 2011 | 31.59 | 31.73 | 31.23 | 31.31 | 700,116 | -0.32(-1.00%) |
May 03, 2011 | 31.65 | 31.80 | 31.42 | 31.62 | 939,750 | -0.06(-0.19%) |
May 02, 2011 | 31.58 | 31.74 | 31.56 | 31.68 | 1,499,034 | +0.36(+1.15%) |
Apr 29, 2011 | 31.91 | 31.95 | 31.05 | 31.32 | 1,850,084 | -0.57(-1.79%) |
Apr 28, 2011 | 32.33 | 32.42 | 31.71 | 31.89 | 1,639,270 | -0.45(-1.39%) |
Apr 27, 2011 | 32.43 | 32.66 | 31.52 | 32.34 | 2,324,504 | -0.01(-0.02%) |
Apr 26, 2011 | 31.44 | 32.48 | 31.39 | 32.35 | 1,782,852 | +1.11(+3.55%) |
Apr 25, 2011 | 31.20 | 31.49 | 31.15 | 31.24 | 1,034,951 | +0.03(+0.10%) |
Apr 21, 2011 | 31.49 | 31.50 | 31.14 | 31.21 | 679,857 | -0.08(-0.26%) |
Apr 20, 2011 | 31.26 | 31.53 | 31.18 | 31.29 | 709,685 | +0.45(+1.46%) |
Apr 19, 2011 | 30.80 | 31.11 | 30.78 | 30.84 | 984,345 | +0.06(+0.19%) |
Apr 18, 2011 | 30.99 | 31.00 | 30.66 | 30.78 | 683,631 | -0.62(-1.98%) |
Apr 15, 2011 | 30.97 | 31.46 | 30.85 | 31.41 | 929,211 | +0.53(+1.73%) |
Apr 14, 2011 | 30.72 | 30.95 | 30.39 | 30.87 | 702,424 | +0.02(+0.05%) |
Apr 13, 2011 | 31.19 | 31.26 | 30.70 | 30.86 | 877,940 | -0.14(-0.44%) |
Apr 12, 2011 | 31.25 | 31.34 | 30.89 | 30.99 | 865,170 | -0.48(-1.53%) |
Apr 11, 2011 | 31.60 | 31.74 | 31.38 | 31.47 | 640,963 | -0.08(-0.26%) |
Apr 08, 2011 | 32.04 | 32.13 | 31.26 | 31.56 | 744,997 | -0.35(-1.08%) |
Apr 07, 2011 | 31.92 | 32.11 | 31.67 | 31.90 | 521,362 | -0.08(-0.23%) |
Apr 06, 2011 | 32.03 | 32.07 | 31.78 | 31.98 | 454,581 | +0.10(+0.31%) |
Apr 05, 2011 | 31.61 | 31.92 | 31.26 | 31.88 | 779,660 | +0.24(+0.76%) |
Apr 04, 2011 | 31.68 | 31.69 | 31.38 | 31.64 | 647,028 | +0.05(+0.17%) |
Apr 01, 2011 | 31.76 | 31.97 | 31.53 | 31.59 | 814,728 | +0.10(+0.31%) |
Mar 31, 2011 | 31.47 | 31.65 | 31.26 | 31.49 | 1,098,456 | -0.12(-0.38%) |
Mar 30, 2011 | 30.99 | 31.70 | 30.87 | 31.61 | 1,459,820 | +0.82(+2.66%) |
Mar 29, 2011 | 30.70 | 30.84 | 30.44 | 30.79 | 1,475,676 | +0.05(+0.17%) |
Mar 28, 2011 | 31.00 | 31.09 | 30.71 | 30.74 | 729,540 | -0.18(-0.58%) |
Mar 25, 2011 | 30.93 | 31.09 | 30.72 | 30.92 | 1,175,365 | +0.00(+0.00%) |
Mar 24, 2011 | 31.19 | 31.33 | 30.84 | 30.92 | 1,860,461 | -0.09(-0.29%) |
Mar 23, 2011 | 31.01 | 31.14 | 30.60 | 31.01 | 578,212 | -0.11(-0.36%) |
Mar 22, 2011 | 31.24 | 31.35 | 31.11 | 31.12 | 470,470 | -0.19(-0.60%) |
Mar 21, 2011 | 31.17 | 31.39 | 31.17 | 31.31 | 850,358 | +0.47(+1.51%) |
Mar 18, 2011 | 30.69 | 31.05 | 30.60 | 30.84 | 1,801,513 | +0.70(+2.32%) |
Mar 17, 2011 | 30.63 | 30.76 | 30.11 | 30.14 | 1,219,904 | +0.10(+0.32%) |
Mar 16, 2011 | 30.67 | 30.76 | 29.87 | 30.05 | 1,625,714 | -0.71(-2.32%) |
Mar 15, 2011 | 30.41 | 30.91 | 30.36 | 30.76 | 1,497,686 | -0.53(-1.68%) |
Mar 14, 2011 | 30.93 | 31.35 | 30.85 | 31.29 | 1,373,526 | +0.08(+0.26%) |
Mar 11, 2011 | 30.50 | 31.38 | 30.50 | 31.20 | 1,152,397 | +0.60(+1.96%) |
Mar 10, 2011 | 30.85 | 30.92 | 30.37 | 30.60 | 1,302,241 | -0.58(-1.85%) |
Mar 09, 2011 | 31.09 | 31.26 | 30.79 | 31.18 | 1,186,205 | +0.04(+0.14%) |
Mar 08, 2011 | 30.94 | 31.34 | 30.56 | 31.14 | 1,633,530 | +0.21(+0.68%) |
Mar 07, 2011 | 31.29 | 31.41 | 30.71 | 30.93 | 1,856,999 | -0.22(-0.70%) |
Mar 04, 2011 | 31.29 | 31.47 | 30.99 | 31.14 | 2,021,766 | -0.16(-0.50%) |
Mar 03, 2011 | 30.70 | 31.41 | 30.70 | 31.30 | 1,635,111 | +0.89(+2.94%) |
Mar 02, 2011 | 29.81 | 30.54 | 29.72 | 30.41 | 1,909,426 | +0.56(+1.86%) |
Mar 01, 2011 | 30.05 | 30.63 | 29.60 | 29.85 | 1,854,557 | -0.11(-0.35%) |
Feb 28, 2011 | 29.58 | 29.96 | 29.50 | 29.96 | 1,392,247 | +0.61(+2.07%) |
Feb 25, 2011 | 29.25 | 29.46 | 29.23 | 29.35 | 773,421 | +0.18(+0.61%) |
Feb 24, 2011 | 29.31 | 29.68 | 28.95 | 29.17 | 1,345,141 | -0.08(-0.28%) |
Feb 23, 2011 | 29.83 | 29.96 | 29.07 | 29.25 | 1,103,064 | -0.55(-1.85%) |
Feb 22, 2011 | 30.35 | 30.42 | 29.68 | 29.80 | 1,350,248 | -0.84(-2.75%) |
Feb 18, 2011 | 30.65 | 30.70 | 30.35 | 30.65 | 1,116,131 | +0.01(+0.05%) |
Feb 17, 2011 | 30.51 | 30.72 | 30.32 | 30.63 | 563,063 | +0.10(+0.32%) |
Feb 16, 2011 | 30.37 | 30.56 | 30.27 | 30.54 | 833,489 | +0.33(+1.09%) |
Feb 15, 2011 | 29.96 | 30.32 | 29.93 | 30.21 | 1,113,500 | +0.07(+0.25%) |
Feb 14, 2011 | 30.07 | 30.20 | 29.84 | 30.13 | 839,368 | +0.10(+0.32%) |
Feb 11, 2011 | 29.51 | 30.10 | 29.48 | 30.04 | 1,076,968 | +0.39(+1.31%) |
Feb 10, 2011 | 29.66 | 29.80 | 29.45 | 29.65 | 1,366,725 | -0.25(-0.85%) |
Feb 09, 2011 | 29.37 | 30.00 | 29.46 | 29.90 | 2,682,028 | +0.53(+1.80%) |
Feb 08, 2011 | 29.22 | 29.51 | 29.19 | 29.37 | 1,057,869 | +0.14(+0.48%) |
Feb 07, 2011 | 29.07 | 29.41 | 29.04 | 29.23 | 1,435,464 | +0.31(+1.08%) |
Feb 04, 2011 | 29.20 | 29.32 | 28.63 | 28.92 | 1,867,644 | -0.28(-0.95%) |
Feb 03, 2011 | 30.73 | 30.85 | 28.94 | 29.19 | 3,858,189 | -1.46(-4.77%) |
Feb 02, 2011 | 31.08 | 31.85 | 30.50 | 30.65 | 2,645,784 | -0.51(-1.65%) |
Feb 01, 2011 | 31.59 | 31.87 | 31.13 | 31.17 | 1,754,595 | -0.22(-0.69%) |
Jan 31, 2011 | 31.00 | 31.46 | 30.92 | 31.39 | 868,840 | +0.52(+1.69%) |
Jan 28, 2011 | 31.47 | 31.69 | 30.74 | 30.86 | 1,228,799 | -0.55(-1.76%) |
Jan 27, 2011 | 31.58 | 31.61 | 31.27 | 31.41 | 823,085 | -0.15(-0.47%) |
Jan 26, 2011 | 31.46 | 31.73 | 31.23 | 31.56 | 547,972 | +0.24(+0.76%) |
Jan 25, 2011 | 31.14 | 31.33 | 30.92 | 31.33 | 506,110 | +0.22(+0.72%) |
Jan 24, 2011 | 30.95 | 31.25 | 30.83 | 31.10 | 777,083 | +0.16(+0.53%) |
Jan 21, 2011 | 31.00 | 31.12 | 30.75 | 30.94 | 1,005,744 | +0.06(+0.19%) |
Jan 20, 2011 | 30.93 | 31.10 | 30.75 | 30.88 | 719,976 | -0.12(-0.38%) |
Jan 19, 2011 | 31.53 | 31.62 | 30.86 | 31.00 | 841,287 | -0.62(-1.96%) |
Jan 18, 2011 | 31.43 | 31.66 | 31.41 | 31.62 | 887,053 | +0.23(+0.74%) |
Jan 14, 2011 | 30.98 | 31.53 | 30.85 | 31.39 | 1,124,247 | +0.43(+1.40%) |
Jan 13, 2011 | 31.11 | 31.20 | 30.85 | 30.95 | 776,614 | -0.24(-0.76%) |
Jan 12, 2011 | 30.92 | 31.26 | 30.72 | 31.19 | 962,459 | +0.57(+1.88%) |
Jan 11, 2011 | 30.77 | 30.83 | 30.35 | 30.62 | 860,910 | +0.05(+0.17%) |
Jan 10, 2011 | 30.37 | 30.63 | 30.08 | 30.56 | 796,471 | +0.01(+0.02%) |
Jan 07, 2011 | 30.77 | 31.00 | 30.22 | 30.56 | 1,161,906 | -0.17(-0.55%) |
Jan 06, 2011 | 31.10 | 31.15 | 30.44 | 30.73 | 1,501,151 | -0.30(-0.97%) |
Jan 05, 2011 | 31.03 | 31.57 | 30.86 | 31.03 | 1,232,911 | -0.21(-0.67%) |
Jan 04, 2011 | 31.34 | 31.34 | 30.93 | 31.24 | 2,095,794 | -0.01(-0.02%) |
Jan 03, 2011 | 31.80 | 31.80 | 31.06 | 31.24 | 1,734,218 | -0.33(-1.04%) |
Dec 31, 2010 | 31.58 | 31.81 | 31.53 | 31.57 | 587,900 | -0.07(-0.24%) |
Dec 30, 2010 | 31.59 | 31.83 | 31.52 | 31.65 | 639,346 | -0.01(-0.05%) |
Dec 29, 2010 | 31.59 | 31.91 | 31.56 | 31.66 | 652,852 | +0.16(+0.52%) |
Dec 28, 2010 | 31.78 | 31.79 | 31.44 | 31.50 | 807,066 | -0.19(-0.59%) |
Dec 27, 2010 | 31.50 | 31.74 | 31.49 | 31.68 | 552,476 | +0.04(+0.14%) |
Dec 23, 2010 | 31.57 | 31.90 | 31.54 | 31.64 | 596,532 | -0.03(-0.09%) |
Dec 22, 2010 | 31.47 | 31.82 | 31.46 | 31.67 | 889,684 | +0.19(+0.62%) |
Dec 21, 2010 | 31.53 | 31.69 | 31.35 | 31.47 | 1,073,876 | +0.05(+0.17%) |
Dec 20, 2010 | 31.62 | 31.65 | 31.39 | 31.42 | 1,025,123 | -0.12(-0.38%) |
Dec 17, 2010 | 31.44 | 31.67 | 31.29 | 31.54 | 1,491,882 | +0.08(+0.26%) |
Dec 16, 2010 | 31.13 | 31.68 | 31.13 | 31.46 | 1,114,871 | +0.34(+1.10%) |
Dec 15, 2010 | 31.04 | 31.31 | 31.04 | 31.12 | 1,039,643 | +0.02(+0.07%) |
Dec 14, 2010 | 30.91 | 31.30 | 30.80 | 31.09 | 1,158,484 | +0.23(+0.75%) |
Dec 13, 2010 | 30.95 | 31.12 | 30.86 | 30.86 | 888,032 | +0.01(+0.02%) |
Dec 10, 2010 | 30.78 | 30.88 | 30.41 | 30.86 | 828,148 | +0.21(+0.68%) |
Dec 09, 2010 | 30.58 | 30.77 | 30.39 | 30.65 | 771,939 | +0.25(+0.83%) |
Dec 08, 2010 | 30.46 | 30.61 | 30.24 | 30.39 | 1,128,791 | +0.01(+0.02%) |
Dec 07, 2010 | 30.14 | 30.63 | 30.01 | 30.39 | 1,843,564 | +0.57(+1.90%) |
Dec 06, 2010 | 29.71 | 29.92 | 29.68 | 29.82 | 1,163,923 | +0.10(+0.35%) |
Dec 03, 2010 | 29.51 | 30.02 | 29.45 | 29.71 | 1,174,923 | +0.13(+0.43%) |
Dec 02, 2010 | 28.75 | 29.64 | 28.72 | 29.59 | 1,524,528 | +0.81(+2.82%) |
Dec 01, 2010 | 28.52 | 28.87 | 28.48 | 28.78 | 1,104,483 | +0.78(+2.80%) |
Nov 30, 2010 | 27.92 | 28.27 | 27.86 | 27.99 | 1,361,616 | -0.18(-0.64%) |
Nov 29, 2010 | 28.16 | 28.24 | 27.67 | 28.17 | 1,120,338 | -0.14(-0.50%) |
Nov 26, 2010 | 28.25 | 28.52 | 28.14 | 28.31 | 469,973 | -0.18(-0.62%) |
Nov 24, 2010 | 27.91 | 28.49 | 28.49 | 28.49 | 1,096,571 | +0.66(+2.37%) |
Nov 23, 2010 | 27.62 | 27.95 | 27.52 | 27.83 | 1,368,392 | -0.15(-0.53%) |
Nov 22, 2010 | 27.80 | 28.03 | 27.58 | 27.98 | 1,157,954 | +0.00(+0.00%) |
Nov 19, 2010 | 27.42 | 27.99 | 27.42 | 27.98 | 1,338,560 | +0.48(+1.75%) |
Nov 18, 2010 | 27.19 | 27.66 | 27.19 | 27.50 | 1,143,347 | +0.60(+2.23%) |
Nov 17, 2010 | 26.80 | 26.96 | 26.76 | 26.90 | 1,899,350 | +0.16(+0.61%) |
Nov 16, 2010 | 26.96 | 27.11 | 26.59 | 26.73 | 1,974,580 | -0.52(-1.91%) |
Nov 15, 2010 | 27.13 | 27.50 | 27.13 | 27.25 | 1,256,123 | +0.22(+0.82%) |
Nov 12, 2010 | 27.36 | 27.39 | 26.94 | 27.03 | 829,170 | -0.49(-1.78%) |
Nov 11, 2010 | 27.23 | 27.62 | 27.14 | 27.52 | 1,575,500 | +0.03(+0.11%) |
Nov 10, 2010 | 27.39 | 27.60 | 27.32 | 27.49 | 1,438,847 | +0.04(+0.13%) |
Nov 09, 2010 | 27.83 | 27.96 | 27.35 | 27.45 | 1,508,259 | -0.31(-1.12%) |
Nov 08, 2010 | 28.04 | 28.18 | 27.72 | 27.76 | 1,055,389 | -0.42(-1.47%) |
Nov 05, 2010 | 28.02 | 28.19 | 27.91 | 28.18 | 1,191,752 | +0.15(+0.53%) |
Nov 04, 2010 | 27.35 | 28.08 | 27.20 | 28.03 | 1,651,043 | +1.05(+3.88%) |
Nov 03, 2010 | 26.94 | 27.23 | 26.67 | 26.99 | 2,097,473 | +0.05(+0.19%) |
Nov 02, 2010 | 26.79 | 26.97 | 26.72 | 26.93 | 3,830,402 | +0.38(+1.42%) |