Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 16.94 | 17.94 | 16.94 | 17.91 | 12,253,221 | +1.47(+8.92%) |
Nov 29, 2011 | 16.80 | 16.88 | 16.36 | 16.44 | 8,657,216 | -0.27(-1.60%) |
Nov 28, 2011 | 16.58 | 16.79 | 16.47 | 16.71 | 7,822,450 | +0.80(+5.06%) |
Nov 25, 2011 | 16.09 | 16.38 | 15.87 | 15.91 | 3,065,875 | -0.30(-1.85%) |
Nov 23, 2011 | 16.80 | 16.80 | 16.03 | 16.21 | 8,620,507 | -0.68(-4.02%) |
Nov 22, 2011 | 17.07 | 17.31 | 16.70 | 16.88 | 8,966,618 | -0.33(-1.92%) |
Nov 21, 2011 | 17.42 | 17.44 | 16.89 | 17.21 | 10,628,027 | -0.58(-3.24%) |
Nov 18, 2011 | 18.13 | 18.15 | 17.65 | 17.79 | 9,653,707 | -0.13(-0.75%) |
Nov 17, 2011 | 18.86 | 18.86 | 17.72 | 17.92 | 15,240,547 | -0.99(-5.21%) |
Nov 16, 2011 | 19.15 | 19.52 | 18.85 | 18.91 | 10,118,133 | -0.48(-2.48%) |
Nov 15, 2011 | 19.39 | 19.64 | 19.17 | 19.39 | 9,260,660 | -0.13(-0.69%) |
Nov 14, 2011 | 19.53 | 19.99 | 19.38 | 19.53 | 10,076,589 | -0.09(-0.48%) |
Nov 11, 2011 | 19.02 | 19.86 | 18.98 | 19.62 | 13,577,935 | +0.88(+4.67%) |
Nov 10, 2011 | 18.78 | 19.23 | 18.34 | 18.74 | 14,321,204 | +0.36(+1.97%) |
Nov 09, 2011 | 18.79 | 18.92 | 18.32 | 18.38 | 13,298,588 | -1.04(-5.36%) |
Nov 08, 2011 | 18.85 | 19.48 | 18.77 | 19.42 | 11,219,487 | +0.73(+3.88%) |
Nov 07, 2011 | 18.88 | 18.92 | 18.27 | 18.70 | 6,536,994 | -0.21(-1.13%) |
Nov 04, 2011 | 18.53 | 18.96 | 18.40 | 18.91 | 7,809,534 | +0.02(+0.08%) |
Nov 03, 2011 | 18.84 | 18.97 | 18.20 | 18.89 | 11,766,156 | +0.33(+1.78%) |
Nov 02, 2011 | 18.70 | 18.70 | 18.13 | 18.56 | 12,484,250 | +0.20(+1.12%) |
Nov 01, 2011 | 18.50 | 18.75 | 17.94 | 18.36 | 19,511,902 | -0.94(-4.86%) |
Oct 31, 2011 | 19.42 | 19.80 | 19.17 | 19.30 | 11,784,362 | -0.27(-1.37%) |
Oct 28, 2011 | 19.31 | 19.78 | 19.16 | 19.56 | 10,820,921 | +0.32(+1.64%) |
Oct 27, 2011 | 19.17 | 20.19 | 18.80 | 19.25 | 21,296,658 | +0.91(+4.99%) |
Oct 26, 2011 | 18.48 | 18.53 | 17.56 | 18.33 | 14,557,480 | +0.38(+2.11%) |
Oct 25, 2011 | 17.72 | 18.55 | 17.36 | 17.96 | 20,621,014 | +0.22(+1.24%) |
Oct 24, 2011 | 16.77 | 17.84 | 16.74 | 17.73 | 13,882,431 | +1.08(+6.49%) |
Oct 21, 2011 | 16.54 | 16.80 | 16.17 | 16.65 | 17,675,120 | +0.44(+2.72%) |
Oct 20, 2011 | 15.89 | 16.36 | 15.57 | 16.21 | 21,144,118 | +0.31(+1.93%) |
Oct 19, 2011 | 17.33 | 17.50 | 15.83 | 15.91 | 29,544,256 | -0.98(-5.79%) |
Oct 18, 2011 | 16.06 | 17.43 | 15.65 | 16.88 | 28,395,956 | +0.80(+4.95%) |
Oct 17, 2011 | 16.77 | 16.80 | 15.97 | 16.09 | 11,965,225 | -0.91(-5.38%) |
Oct 14, 2011 | 16.91 | 17.08 | 16.35 | 17.00 | 15,003,561 | +0.89(+5.53%) |
Oct 13, 2011 | 15.68 | 16.13 | 15.61 | 16.11 | 12,147,701 | +0.35(+2.20%) |
Oct 12, 2011 | 16.13 | 16.24 | 15.69 | 15.76 | 13,976,639 | -0.14(-0.89%) |
Oct 11, 2011 | 15.57 | 16.36 | 15.54 | 15.91 | 12,536,168 | +0.39(+2.49%) |
Oct 10, 2011 | 15.35 | 15.68 | 15.25 | 15.52 | 6,694,820 | +0.50(+3.31%) |
Oct 07, 2011 | 15.37 | 15.66 | 14.91 | 15.02 | 10,524,396 | -0.30(-1.96%) |
Oct 06, 2011 | 15.24 | 15.37 | 14.97 | 15.32 | 11,179,310 | +0.21(+1.41%) |
Oct 05, 2011 | 13.96 | 15.34 | 13.91 | 15.11 | 23,772,260 | +1.12(+8.00%) |
Oct 04, 2011 | 13.19 | 14.10 | 13.15 | 13.99 | 17,604,682 | +0.52(+3.86%) |
Oct 03, 2011 | 13.52 | 13.97 | 13.45 | 13.47 | 16,766,200 | -0.14(-1.04%) |
Sep 30, 2011 | 14.44 | 14.44 | 13.57 | 13.61 | 21,263,070 | -0.90(-6.20%) |
Sep 29, 2011 | 15.05 | 15.12 | 14.23 | 14.51 | 11,724,898 | -0.35(-2.39%) |
Sep 28, 2011 | 15.57 | 15.58 | 14.82 | 14.86 | 13,467,308 | -0.85(-5.42%) |
Sep 27, 2011 | 15.32 | 16.06 | 15.15 | 15.72 | 14,667,983 | +0.65(+4.35%) |
Sep 26, 2011 | 15.12 | 15.12 | 14.71 | 15.06 | 14,704,090 | +0.12(+0.79%) |
Sep 23, 2011 | 14.93 | 15.27 | 14.86 | 14.94 | 11,274,568 | -0.13(-0.89%) |
Sep 22, 2011 | 15.04 | 15.14 | 14.72 | 15.08 | 19,408,092 | -0.52(-3.34%) |
Sep 21, 2011 | 16.02 | 16.29 | 15.57 | 15.60 | 11,465,855 | -0.28(-1.79%) |
Sep 20, 2011 | 15.87 | 16.17 | 15.61 | 15.88 | 13,891,933 | +0.19(+1.21%) |
Sep 19, 2011 | 15.72 | 15.81 | 15.50 | 15.69 | 10,491,162 | -0.20(-1.24%) |
Sep 16, 2011 | 16.39 | 16.47 | 15.59 | 15.89 | 25,091,400 | -0.43(-2.66%) |
Sep 15, 2011 | 17.27 | 17.31 | 16.13 | 16.32 | 23,019,570 | -0.70(-4.12%) |
Sep 14, 2011 | 17.18 | 17.38 | 16.64 | 17.03 | 15,117,226 | +0.09(+0.51%) |
Sep 13, 2011 | 17.19 | 17.41 | 16.75 | 16.94 | 12,004,732 | -0.20(-1.20%) |
Sep 12, 2011 | 16.45 | 17.17 | 16.36 | 17.14 | 10,016,044 | +0.22(+1.30%) |
Sep 09, 2011 | 16.78 | 17.30 | 16.45 | 16.92 | 15,831,738 | -0.09(-0.56%) |
Sep 08, 2011 | 17.09 | 17.51 | 16.84 | 17.02 | 10,178,255 | +0.03(+0.19%) |
Sep 07, 2011 | 16.17 | 17.15 | 16.10 | 16.99 | 11,827,791 | +1.24(+7.86%) |
Sep 06, 2011 | 15.61 | 15.80 | 15.27 | 15.75 | 7,815,583 | -0.18(-1.14%) |
Sep 02, 2011 | 16.40 | 16.48 | 15.77 | 15.93 | 9,765,280 | -0.74(-4.45%) |
Sep 01, 2011 | 16.54 | 17.25 | 16.54 | 16.67 | 12,762,934 | +0.17(+1.00%) |
Aug 31, 2011 | 17.46 | 17.46 | 16.39 | 16.50 | 17,545,932 | -0.71(-4.12%) |
Aug 30, 2011 | 17.07 | 17.39 | 16.88 | 17.21 | 8,160,608 | -0.06(-0.32%) |
Aug 29, 2011 | 16.73 | 17.29 | 16.59 | 17.27 | 6,264,490 | +0.79(+4.78%) |
Aug 26, 2011 | 15.91 | 16.57 | 15.59 | 16.48 | 8,670,618 | +0.43(+2.65%) |
Aug 25, 2011 | 16.62 | 16.69 | 15.98 | 16.06 | 9,286,824 | -0.52(-3.14%) |
Aug 24, 2011 | 16.39 | 16.70 | 16.01 | 16.58 | 9,553,185 | +0.09(+0.57%) |
Aug 23, 2011 | 15.77 | 16.48 | 15.61 | 16.48 | 8,877,481 | +0.93(+5.98%) |
Aug 22, 2011 | 15.87 | 15.95 | 15.50 | 15.55 | 6,896,806 | -0.01(-0.05%) |
Aug 19, 2011 | 15.63 | 16.00 | 15.48 | 15.56 | 10,796,697 | -0.16(-1.00%) |
Aug 18, 2011 | 16.53 | 16.53 | 15.54 | 15.72 | 20,241,092 | -1.39(-8.11%) |
Aug 17, 2011 | 17.49 | 17.66 | 16.99 | 17.10 | 9,645,068 | -0.31(-1.77%) |
Aug 16, 2011 | 17.59 | 17.66 | 17.18 | 17.41 | 8,055,402 | -0.31(-1.74%) |
Aug 15, 2011 | 17.19 | 17.73 | 17.18 | 17.72 | 8,406,527 | +0.23(+1.31%) |
Aug 12, 2011 | 17.56 | 17.67 | 17.14 | 17.49 | 15,260,929 | +0.04(+0.23%) |
Aug 11, 2011 | 16.48 | 17.80 | 16.46 | 17.45 | 27,591,684 | +1.15(+7.06%) |
Aug 10, 2011 | 16.53 | 17.01 | 16.24 | 16.30 | 17,878,958 | -0.67(-3.95%) |
Aug 09, 2011 | 16.61 | 17.23 | 15.91 | 16.97 | 27,579,554 | +1.07(+6.75%) |
Aug 08, 2011 | 16.61 | 17.14 | 15.80 | 15.90 | 24,616,492 | -1.63(-9.31%) |
Aug 05, 2011 | 17.79 | 18.15 | 17.16 | 17.53 | 22,813,782 | +0.06(+0.36%) |
Aug 04, 2011 | 18.20 | 18.53 | 17.35 | 17.47 | 22,209,120 | -1.14(-6.10%) |
Aug 03, 2011 | 17.98 | 18.65 | 17.66 | 18.60 | 21,030,776 | +0.65(+3.65%) |
Aug 02, 2011 | 18.01 | 18.44 | 17.94 | 17.95 | 15,010,901 | -0.20(-1.13%) |
Aug 01, 2011 | 18.48 | 18.64 | 17.99 | 18.15 | 20,219,092 | -0.29(-1.58%) |
Jul 29, 2011 | 18.40 | 18.87 | 18.25 | 18.44 | 21,672,010 | -0.32(-1.68%) |
Jul 28, 2011 | 19.49 | 19.49 | 18.74 | 18.76 | 32,850,942 | -0.69(-3.53%) |
Jul 27, 2011 | 19.71 | 20.06 | 19.35 | 19.45 | 78,074,808 | -5.13(-20.89%) |
Jul 26, 2011 | 24.27 | 25.37 | 24.27 | 24.58 | 26,203,476 | +0.39(+1.63%) |
Jul 25, 2011 | 24.38 | 24.58 | 24.11 | 24.19 | 7,103,000 | -0.47(-1.92%) |
Jul 22, 2011 | 23.98 | 24.93 | 23.92 | 24.66 | 10,862,232 | +0.75(+3.13%) |
Jul 21, 2011 | 24.08 | 24.19 | 23.76 | 23.91 | 18,114,480 | -0.65(-2.66%) |
Jul 20, 2011 | 24.54 | 24.73 | 24.20 | 24.56 | 9,584,981 | -0.34(-1.36%) |
Jul 19, 2011 | 24.00 | 25.00 | 23.97 | 24.90 | 9,706,639 | +1.22(+5.16%) |
Jul 18, 2011 | 23.99 | 24.25 | 23.46 | 23.68 | 9,335,118 | -0.47(-1.96%) |
Jul 15, 2011 | 24.09 | 24.18 | 23.82 | 24.15 | 6,191,134 | +0.21(+0.89%) |
Jul 14, 2011 | 24.60 | 24.64 | 23.77 | 23.94 | 9,585,685 | -0.53(-2.16%) |
Jul 13, 2011 | 24.77 | 25.03 | 24.19 | 24.47 | 9,783,603 | -0.12(-0.48%) |
Jul 12, 2011 | 24.78 | 25.06 | 24.41 | 24.59 | 11,562,123 | -0.21(-0.86%) |
Jul 11, 2011 | 24.87 | 25.28 | 24.64 | 24.80 | 8,223,631 | -0.48(-1.90%) |
Jul 08, 2011 | 25.46 | 25.47 | 24.88 | 25.28 | 12,878,747 | -0.58(-2.26%) |
Jul 07, 2011 | 25.22 | 26.11 | 25.05 | 25.87 | 11,526,986 | +1.03(+4.13%) |
Jul 06, 2011 | 24.94 | 25.06 | 24.62 | 24.84 | 8,788,341 | -0.23(-0.91%) |
Jul 05, 2011 | 25.33 | 25.46 | 24.85 | 25.07 | 8,533,289 | -0.14(-0.56%) |
Jul 01, 2011 | 24.87 | 25.32 | 24.59 | 25.21 | 9,432,722 | +0.37(+1.49%) |
Jun 30, 2011 | 24.31 | 24.91 | 24.18 | 24.84 | 10,179,534 | +0.54(+2.21%) |
Jun 29, 2011 | 24.45 | 24.63 | 23.87 | 24.30 | 11,717,875 | +0.30(+1.25%) |
Jun 28, 2011 | 24.13 | 24.53 | 23.92 | 24.00 | 10,115,938 | -0.05(-0.20%) |
Jun 27, 2011 | 23.50 | 24.11 | 23.26 | 24.05 | 10,654,869 | +0.38(+1.60%) |
Jun 24, 2011 | 24.02 | 24.68 | 23.62 | 23.67 | 14,792,518 | -0.20(-0.83%) |
Jun 23, 2011 | 23.08 | 23.96 | 22.96 | 23.87 | 15,463,080 | +0.58(+2.51%) |
Jun 22, 2011 | 23.68 | 23.78 | 23.26 | 23.29 | 8,725,683 | -0.57(-2.38%) |
Jun 21, 2011 | 23.42 | 24.00 | 23.37 | 23.85 | 8,265,803 | +0.58(+2.51%) |
Jun 20, 2011 | 23.27 | 23.37 | 23.22 | 23.27 | 7,104,170 | +0.14(+0.61%) |
Jun 17, 2011 | 23.49 | 23.56 | 23.02 | 23.13 | 11,829,598 | -0.13(-0.54%) |
Jun 16, 2011 | 23.27 | 24.17 | 23.08 | 23.26 | 13,620,214 | +0.09(+0.41%) |
Jun 15, 2011 | 23.74 | 24.07 | 23.03 | 23.16 | 15,945,435 | -0.86(-3.58%) |
Jun 14, 2011 | 23.40 | 24.24 | 23.15 | 24.02 | 22,701,244 | +0.43(+1.84%) |
Jun 13, 2011 | 24.38 | 24.38 | 23.48 | 23.59 | 16,117,500 | -0.68(-2.79%) |
Jun 10, 2011 | 25.07 | 25.34 | 24.19 | 24.26 | 13,829,764 | -0.89(-3.54%) |
Jun 09, 2011 | 25.44 | 25.70 | 25.14 | 25.16 | 10,459,080 | -0.17(-0.65%) |
Jun 08, 2011 | 25.03 | 25.55 | 24.73 | 25.32 | 13,930,276 | -0.40(-1.56%) |
Jun 07, 2011 | 25.36 | 25.98 | 24.89 | 25.72 | 17,472,484 | +0.92(+3.72%) |
Jun 06, 2011 | 25.39 | 25.49 | 24.49 | 24.80 | 19,202,572 | -0.69(-2.72%) |
Jun 03, 2011 | 26.18 | 26.22 | 25.35 | 25.49 | 13,636,201 | -3.33(-11.55%) |
May 24, 2011 | 29.82 | 29.94 | 28.66 | 28.82 | 11,349,507 | -0.95(-3.18%) |
May 23, 2011 | 30.13 | 30.26 | 29.64 | 29.77 | 9,269,465 | -0.88(-2.86%) |
May 20, 2011 | 30.82 | 31.14 | 30.58 | 30.64 | 5,524,163 | -0.15(-0.49%) |
May 19, 2011 | 30.88 | 31.00 | 30.56 | 30.79 | 4,776,001 | +0.09(+0.31%) |
May 18, 2011 | 30.49 | 30.78 | 30.22 | 30.70 | 5,093,174 | +0.29(+0.96%) |
May 17, 2011 | 30.76 | 30.76 | 30.03 | 30.41 | 7,961,506 | -0.44(-1.43%) |
May 16, 2011 | 31.36 | 31.83 | 30.79 | 30.85 | 7,857,199 | -0.40(-1.29%) |
May 13, 2011 | 31.27 | 31.77 | 31.05 | 31.25 | 11,128,909 | -0.14(-0.45%) |
May 12, 2011 | 30.15 | 31.69 | 29.80 | 31.39 | 17,112,244 | +1.06(+3.48%) |
May 11, 2011 | 29.79 | 30.87 | 29.67 | 30.34 | 10,445,312 | +0.52(+1.75%) |
May 10, 2011 | 29.59 | 30.04 | 29.51 | 29.82 | 8,392,357 | +0.40(+1.37%) |
May 09, 2011 | 29.30 | 29.67 | 29.11 | 29.41 | 6,173,225 | +0.13(+0.43%) |
May 06, 2011 | 29.97 | 29.97 | 29.23 | 29.29 | 6,581,462 | -0.32(-1.07%) |
May 05, 2011 | 29.19 | 30.22 | 29.19 | 29.60 | 9,492,877 | +0.20(+0.67%) |
May 04, 2011 | 29.52 | 29.60 | 28.98 | 29.41 | 5,279,074 | -0.17(-0.56%) |
May 03, 2011 | 29.37 | 29.67 | 29.22 | 29.57 | 6,467,521 | -0.07(-0.24%) |
May 02, 2011 | 29.72 | 29.75 | 29.60 | 29.64 | 8,910,056 | -0.58(-1.93%) |
Apr 29, 2011 | 30.41 | 30.52 | 30.08 | 30.23 | 5,575,568 | -0.11(-0.36%) |
Apr 28, 2011 | 30.43 | 30.66 | 30.09 | 30.34 | 5,920,572 | -0.24(-0.77%) |
Apr 27, 2011 | 30.82 | 31.04 | 30.36 | 30.57 | 7,872,464 | -0.22(-0.72%) |
Apr 26, 2011 | 31.42 | 31.50 | 30.78 | 30.79 | 7,077,470 | -0.58(-1.86%) |
Apr 25, 2011 | 31.54 | 31.86 | 31.35 | 31.38 | 7,116,238 | -0.23(-0.72%) |
Apr 21, 2011 | 31.23 | 31.69 | 30.98 | 31.61 | 8,667,838 | +0.65(+2.09%) |
Apr 20, 2011 | 30.01 | 31.23 | 28.77 | 30.96 | 28,822,000 | +0.62(+2.05%) |
Apr 19, 2011 | 30.19 | 30.56 | 29.82 | 30.34 | 10,775,513 | +0.17(+0.55%) |
Apr 18, 2011 | 29.90 | 30.27 | 29.52 | 30.17 | 7,220,641 | -0.09(-0.31%) |
Apr 15, 2011 | 30.48 | 30.53 | 29.96 | 30.27 | 5,699,438 | -0.09(-0.29%) |
Apr 14, 2011 | 29.97 | 30.45 | 29.82 | 30.35 | 7,946,464 | +0.11(+0.37%) |
Apr 13, 2011 | 30.45 | 30.68 | 29.55 | 30.24 | 10,603,242 | +0.39(+1.32%) |
Apr 12, 2011 | 30.18 | 30.29 | 29.62 | 29.85 | 8,532,504 | -0.58(-1.89%) |
Apr 11, 2011 | 30.34 | 30.49 | 30.05 | 30.42 | 5,942,014 | +0.21(+0.68%) |
Apr 08, 2011 | 30.83 | 31.05 | 30.14 | 30.22 | 6,022,198 | -0.44(-1.44%) |
Apr 07, 2011 | 30.52 | 31.00 | 30.47 | 30.66 | 7,701,506 | +0.04(+0.13%) |
Apr 06, 2011 | 30.83 | 31.16 | 29.94 | 30.62 | 18,237,452 | -0.43(-1.40%) |
Apr 05, 2011 | 31.61 | 31.88 | 31.01 | 31.05 | 7,810,075 | -0.30(-0.96%) |
Apr 04, 2011 | 32.58 | 32.79 | 31.07 | 31.35 | 11,141,276 | -1.18(-3.64%) |
Apr 01, 2011 | 33.33 | 33.33 | 32.43 | 32.54 | 7,012,273 | -0.65(-1.95%) |
Mar 31, 2011 | 32.98 | 33.28 | 32.51 | 33.18 | 6,919,807 | +0.17(+0.53%) |
Mar 30, 2011 | 33.01 | 33.01 | 33.01 | 33.01 | 7,772,729 | +0.87(+2.70%) |
Mar 29, 2011 | 31.54 | 32.23 | 31.28 | 32.14 | 5,186,592 | +0.54(+1.72%) |
Mar 28, 2011 | 32.31 | 32.35 | 31.54 | 31.60 | 6,969,686 | -0.65(-2.03%) |
Mar 25, 2011 | 32.60 | 32.61 | 32.03 | 32.25 | 5,563,006 | +0.06(+0.20%) |
Mar 24, 2011 | 31.69 | 32.62 | 31.69 | 32.19 | 6,681,127 | +0.55(+1.74%) |
Mar 23, 2011 | 30.88 | 31.83 | 30.66 | 31.64 | 8,110,318 | +0.78(+2.53%) |
Mar 22, 2011 | 31.25 | 31.53 | 30.77 | 30.86 | 9,558,955 | -1.11(-3.48%) |
Mar 21, 2011 | 31.87 | 32.12 | 31.72 | 31.97 | 10,262,316 | +0.22(+0.70%) |
Mar 18, 2011 | 32.59 | 32.79 | 31.51 | 31.75 | 13,744,864 | -0.49(-1.52%) |
Mar 17, 2011 | 33.59 | 33.70 | 32.13 | 32.24 | 9,764,509 | -0.87(-2.62%) |
Mar 16, 2011 | 33.35 | 33.57 | 32.62 | 33.10 | 10,681,565 | -0.20(-0.62%) |
Mar 15, 2011 | 33.21 | 33.95 | 33.21 | 33.31 | 9,160,652 | -0.64(-1.88%) |
Mar 14, 2011 | 33.51 | 34.38 | 33.51 | 33.95 | 10,169,248 | +0.13(+0.37%) |
Mar 11, 2011 | 32.43 | 33.88 | 32.36 | 33.82 | 8,140,811 | +1.21(+3.72%) |
Mar 10, 2011 | 33.66 | 33.73 | 32.58 | 32.61 | 11,610,722 | -1.56(-4.57%) |
Mar 09, 2011 | 34.44 | 34.52 | 33.57 | 34.17 | 10,658,228 | -0.89(-2.54%) |
Mar 08, 2011 | 34.98 | 35.49 | 34.63 | 35.06 | 9,618,386 | +0.11(+0.32%) |
Mar 07, 2011 | 35.16 | 35.20 | 34.24 | 34.95 | 11,974,440 | +0.17(+0.48%) |
Mar 04, 2011 | 34.95 | 35.47 | 34.06 | 34.78 | 13,054,497 | +0.28(+0.80%) |
Mar 03, 2011 | 34.50 | 34.91 | 34.22 | 34.51 | 6,776,938 | +0.43(+1.27%) |
Mar 02, 2011 | 34.00 | 34.70 | 34.00 | 34.07 | 7,205,790 | +0.07(+0.21%) |
Mar 01, 2011 | 34.91 | 35.07 | 33.92 | 34.00 | 9,453,113 | -0.69(-2.00%) |
Feb 28, 2011 | 34.63 | 35.06 | 34.40 | 34.70 | 7,253,532 | +0.08(+0.23%) |
Feb 25, 2011 | 34.29 | 34.78 | 34.20 | 34.62 | 8,172,105 | +0.58(+1.69%) |
Feb 24, 2011 | 32.54 | 34.22 | 32.47 | 34.04 | 10,183,861 | +1.36(+4.17%) |
Feb 23, 2011 | 33.47 | 33.91 | 31.91 | 32.68 | 15,296,377 | -0.80(-2.38%) |
Feb 22, 2011 | 34.07 | 34.44 | 33.36 | 33.48 | 8,403,473 | -1.22(-3.52%) |
Feb 18, 2011 | 35.00 | 35.11 | 34.47 | 34.70 | 6,341,754 | -0.18(-0.52%) |
Feb 17, 2011 | 34.52 | 35.06 | 34.50 | 34.88 | 5,768,494 | +0.31(+0.89%) |
Feb 16, 2011 | 35.14 | 35.19 | 34.26 | 34.57 | 11,194,684 | -0.43(-1.24%) |
Feb 15, 2011 | 34.23 | 35.19 | 34.15 | 35.00 | 10,462,238 | +0.61(+1.77%) |
Feb 14, 2011 | 34.40 | 34.54 | 34.06 | 34.40 | 8,412,286 | +0.17(+0.48%) |
Feb 11, 2011 | 33.95 | 34.46 | 33.79 | 34.23 | 12,975,383 | +0.01(+0.02%) |
Feb 10, 2011 | 31.46 | 34.33 | 31.35 | 34.22 | 25,237,502 | +2.42(+7.61%) |
Feb 09, 2011 | 31.77 | 32.09 | 31.53 | 31.80 | 8,384,095 | +0.03(+0.10%) |
Feb 08, 2011 | 31.68 | 32.10 | 31.60 | 31.77 | 9,253,013 | +0.15(+0.47%) |
Feb 07, 2011 | 31.52 | 31.90 | 31.46 | 31.62 | 10,325,219 | +0.03(+0.10%) |
Feb 04, 2011 | 30.39 | 31.63 | 30.39 | 31.59 | 11,304,417 | +1.25(+4.11%) |
Feb 03, 2011 | 30.10 | 30.44 | 29.94 | 30.34 | 6,918,444 | +0.39(+1.32%) |
Feb 02, 2011 | 29.26 | 30.15 | 29.26 | 29.95 | 6,136,607 | +0.48(+1.63%) |
Feb 01, 2011 | 29.43 | 29.82 | 29.21 | 29.47 | 6,329,198 | +0.20(+0.67%) |
Jan 31, 2011 | 28.55 | 29.34 | 28.47 | 29.27 | 6,480,995 | +0.66(+2.32%) |
Jan 28, 2011 | 29.26 | 29.37 | 28.50 | 28.61 | 9,222,035 | -0.73(-2.47%) |
Jan 27, 2011 | 29.07 | 29.50 | 29.05 | 29.34 | 8,503,833 | +0.12(+0.40%) |
Jan 26, 2011 | 28.63 | 29.64 | 28.41 | 29.22 | 24,246,214 | +1.76(+6.40%) |
Jan 25, 2011 | 27.41 | 27.84 | 27.08 | 27.46 | 13,349,482 | -0.05(-0.17%) |
Jan 24, 2011 | 27.56 | 27.66 | 27.09 | 27.51 | 9,391,248 | +0.01(+0.03%) |
Jan 21, 2011 | 27.93 | 28.13 | 27.31 | 27.50 | 9,921,143 | -0.09(-0.34%) |
Jan 20, 2011 | 27.78 | 28.30 | 26.97 | 27.59 | 19,255,628 | -1.51(-5.18%) |
Jan 19, 2011 | 29.88 | 29.93 | 28.85 | 29.10 | 7,239,993 | -0.83(-2.77%) |
Jan 18, 2011 | 30.34 | 30.52 | 29.89 | 29.93 | 6,028,759 | -0.62(-2.01%) |
Jan 14, 2011 | 30.12 | 30.54 | 29.91 | 30.54 | 4,724,182 | +0.40(+1.33%) |
Jan 13, 2011 | 30.35 | 30.53 | 29.93 | 30.14 | 5,071,216 | -0.08(-0.26%) |
Jan 12, 2011 | 30.08 | 30.34 | 29.97 | 30.22 | 3,157,986 | +0.37(+1.24%) |
Jan 11, 2011 | 29.89 | 29.91 | 29.60 | 29.85 | 3,123,971 | +0.19(+0.64%) |
Jan 10, 2011 | 29.52 | 29.73 | 29.12 | 29.66 | 4,628,907 | +0.02(+0.05%) |
Jan 07, 2011 | 30.11 | 30.12 | 29.38 | 29.64 | 5,988,297 | -0.49(-1.62%) |
Jan 06, 2011 | 29.93 | 30.34 | 29.86 | 30.13 | 5,602,435 | +0.32(+1.08%) |
Jan 05, 2011 | 29.15 | 29.88 | 29.07 | 29.81 | 5,011,805 | +0.50(+1.72%) |
Jan 04, 2011 | 29.58 | 29.58 | 29.02 | 29.30 | 3,724,691 | -0.31(-1.04%) |
Jan 03, 2011 | 29.37 | 29.67 | 29.25 | 29.61 | 3,950,342 | +0.50(+1.71%) |
Dec 31, 2010 | 29.25 | 29.32 | 29.02 | 29.11 | 2,697,550 | -0.20(-0.67%) |
Dec 30, 2010 | 29.09 | 29.39 | 29.00 | 29.31 | 2,912,675 | +0.20(+0.68%) |
Dec 29, 2010 | 29.22 | 29.44 | 29.11 | 29.11 | 2,687,380 | -0.06(-0.22%) |
Dec 28, 2010 | 29.28 | 29.45 | 29.15 | 29.18 | 2,201,302 | -0.06(-0.22%) |
Dec 27, 2010 | 29.13 | 29.42 | 29.00 | 29.24 | 2,546,628 | +0.06(+0.19%) |
Dec 23, 2010 | 29.86 | 29.89 | 29.00 | 29.19 | 5,658,540 | -0.70(-2.35%) |
Dec 22, 2010 | 29.70 | 29.92 | 29.63 | 29.89 | 4,136,028 | +0.23(+0.77%) |
Dec 21, 2010 | 29.37 | 29.66 | 29.15 | 29.66 | 6,731,910 | +0.49(+1.68%) |
Dec 20, 2010 | 28.80 | 29.45 | 28.78 | 29.17 | 5,956,941 | +0.39(+1.37%) |
Dec 17, 2010 | 29.11 | 29.14 | 28.73 | 28.78 | 5,462,650 | -0.17(-0.57%) |
Dec 16, 2010 | 28.37 | 28.96 | 28.08 | 28.94 | 5,031,427 | +0.61(+2.14%) |
Dec 15, 2010 | 28.04 | 28.69 | 27.99 | 28.33 | 4,861,575 | +0.14(+0.50%) |
Dec 14, 2010 | 28.55 | 28.63 | 28.05 | 28.19 | 4,062,067 | -0.32(-1.13%) |
Dec 13, 2010 | 28.37 | 29.06 | 28.26 | 28.51 | 6,732,851 | +0.22(+0.78%) |
Dec 10, 2010 | 28.24 | 28.39 | 28.01 | 28.29 | 4,083,793 | +0.10(+0.36%) |
Dec 09, 2010 | 27.84 | 28.27 | 27.63 | 28.19 | 7,505,106 | +0.62(+2.26%) |
Dec 08, 2010 | 26.97 | 27.62 | 26.95 | 27.57 | 8,535,973 | +0.69(+2.58%) |
Dec 07, 2010 | 27.05 | 27.28 | 26.86 | 26.87 | 6,923,735 | -0.06(-0.22%) |
Dec 06, 2010 | 27.05 | 27.17 | 26.77 | 26.93 | 8,282,142 | -0.13(-0.48%) |
Dec 03, 2010 | 27.31 | 27.49 | 26.98 | 27.06 | 7,852,169 | -0.52(-1.89%) |
Dec 02, 2010 | 27.47 | 27.68 | 27.38 | 27.58 | 4,637,429 | +0.11(+0.40%) |