Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 24.04 | 24.19 | 23.97 | 23.99 | 1,508,718 | -0.05(-0.20%) |
Dec 29, 2011 | 23.98 | 24.33 | 23.92 | 24.04 | 2,050,956 | +0.08(+0.35%) |
Dec 28, 2011 | 24.24 | 24.25 | 23.75 | 23.96 | 1,610,501 | -0.24(-1.00%) |
Dec 27, 2011 | 24.52 | 24.52 | 24.13 | 24.20 | 1,817,689 | -0.49(-1.97%) |
Dec 23, 2011 | 24.50 | 24.68 | 24.31 | 24.68 | 1,875,932 | +0.51(+2.12%) |
Dec 21, 2011 | 24.10 | 24.30 | 23.69 | 24.17 | 4,143,951 | +0.33(+1.39%) |
Dec 20, 2011 | 23.86 | 23.94 | 23.46 | 23.84 | 5,413,967 | +0.46(+1.98%) |
Dec 19, 2011 | 23.63 | 23.93 | 23.30 | 23.38 | 6,709,794 | -0.09(-0.38%) |
Dec 16, 2011 | 23.91 | 24.02 | 23.33 | 23.47 | 50,520,756 | -0.22(-0.92%) |
Dec 15, 2011 | 23.12 | 23.98 | 23.08 | 23.69 | 6,510,114 | +0.39(+1.66%) |
Dec 14, 2011 | 23.85 | 24.09 | 23.04 | 23.30 | 9,978,652 | -0.78(-3.24%) |
Dec 13, 2011 | 25.79 | 25.84 | 23.81 | 24.08 | 9,309,173 | -1.55(-6.05%) |
Dec 12, 2011 | 25.79 | 25.82 | 25.28 | 25.63 | 2,894,083 | -0.40(-1.53%) |
Dec 09, 2011 | 26.12 | 26.39 | 25.99 | 26.03 | 4,812,599 | +0.34(+1.30%) |
Dec 08, 2011 | 26.00 | 26.28 | 25.61 | 25.69 | 3,825,413 | -0.62(-2.36%) |
Dec 07, 2011 | 26.06 | 26.45 | 25.87 | 26.31 | 2,446,109 | -0.08(-0.31%) |
Dec 06, 2011 | 26.20 | 26.55 | 26.08 | 26.40 | 3,446,597 | +0.14(+0.53%) |
Dec 05, 2011 | 25.80 | 26.48 | 25.72 | 26.26 | 10,017,599 | +1.00(+3.95%) |
Dec 02, 2011 | 25.63 | 25.95 | 25.07 | 25.26 | 4,592,239 | +0.02(+0.06%) |
Dec 01, 2011 | 24.61 | 25.55 | 24.48 | 25.24 | 6,767,062 | +0.43(+1.74%) |
Nov 30, 2011 | 24.66 | 25.03 | 24.40 | 24.81 | 6,916,726 | +1.40(+6.00%) |
Nov 29, 2011 | 23.73 | 23.91 | 23.34 | 23.41 | 2,952,706 | -0.36(-1.50%) |
Nov 28, 2011 | 23.78 | 23.95 | 23.48 | 23.77 | 3,090,287 | +0.73(+3.17%) |
Nov 25, 2011 | 23.16 | 23.34 | 22.94 | 23.04 | 924,991 | -0.30(-1.31%) |
Nov 23, 2011 | 23.42 | 23.52 | 23.12 | 23.34 | 3,246,458 | -0.42(-1.76%) |
Nov 22, 2011 | 23.40 | 23.86 | 23.22 | 23.76 | 3,153,126 | +0.22(+0.93%) |
Nov 21, 2011 | 23.52 | 23.72 | 23.22 | 23.54 | 2,381,229 | -0.50(-2.07%) |
Nov 18, 2011 | 24.41 | 24.53 | 23.80 | 24.04 | 4,608,934 | -0.27(-1.10%) |
Nov 17, 2011 | 24.70 | 24.91 | 23.99 | 24.30 | 3,580,956 | -0.40(-1.62%) |
Nov 16, 2011 | 25.14 | 25.30 | 24.54 | 24.70 | 4,624,649 | -0.68(-2.68%) |
Nov 15, 2011 | 25.28 | 25.61 | 24.80 | 25.38 | 3,754,840 | +0.03(+0.13%) |
Nov 14, 2011 | 25.48 | 25.71 | 25.05 | 25.35 | 2,361,622 | -0.23(-0.90%) |
Nov 11, 2011 | 25.76 | 25.85 | 25.24 | 25.58 | 4,234,340 | +0.05(+0.21%) |
Nov 10, 2011 | 25.04 | 25.59 | 24.74 | 25.53 | 5,053,153 | +0.68(+2.73%) |
Nov 09, 2011 | 25.84 | 25.84 | 24.71 | 24.85 | 8,549,601 | -1.89(-7.07%) |
Nov 08, 2011 | 27.78 | 27.78 | 26.00 | 26.74 | 12,018,654 | -1.33(-4.75%) |
Nov 07, 2011 | 28.42 | 28.63 | 27.46 | 28.07 | 2,866,932 | -0.44(-1.54%) |
Nov 04, 2011 | 28.13 | 28.70 | 27.81 | 28.51 | 3,300,854 | +0.09(+0.30%) |
Nov 03, 2011 | 28.39 | 28.58 | 27.60 | 28.42 | 3,666,697 | +0.42(+1.51%) |
Nov 02, 2011 | 28.14 | 28.26 | 27.56 | 28.00 | 3,468,806 | +0.21(+0.74%) |
Nov 01, 2011 | 27.64 | 28.23 | 27.15 | 27.80 | 5,631,548 | -0.99(-3.45%) |
Oct 31, 2011 | 28.29 | 29.24 | 28.29 | 28.79 | 4,800,404 | +0.06(+0.21%) |
Oct 28, 2011 | 28.52 | 29.22 | 27.85 | 28.73 | 5,752,732 | -0.13(-0.46%) |
Oct 27, 2011 | 28.30 | 29.25 | 27.93 | 28.86 | 5,846,231 | +1.57(+5.74%) |
Oct 26, 2011 | 27.84 | 28.01 | 26.78 | 27.30 | 3,052,722 | -0.15(-0.53%) |
Oct 25, 2011 | 27.93 | 27.96 | 26.95 | 27.44 | 2,519,270 | -0.59(-2.12%) |
Oct 24, 2011 | 27.36 | 28.15 | 27.11 | 28.04 | 2,695,423 | +0.85(+3.11%) |
Oct 21, 2011 | 26.44 | 27.43 | 26.42 | 27.19 | 2,739,976 | +1.06(+4.06%) |
Oct 20, 2011 | 26.16 | 26.29 | 25.56 | 26.13 | 2,650,000 | -0.05(-0.20%) |
Oct 19, 2011 | 26.71 | 26.86 | 26.01 | 26.18 | 2,689,841 | -0.58(-2.18%) |
Oct 18, 2011 | 26.04 | 26.92 | 25.20 | 26.77 | 7,949,837 | +0.73(+2.82%) |
Oct 17, 2011 | 26.67 | 27.03 | 25.88 | 26.03 | 3,553,019 | -0.64(-2.40%) |
Oct 14, 2011 | 26.66 | 26.87 | 26.32 | 26.67 | 2,921,453 | +0.49(+1.85%) |
Oct 13, 2011 | 25.72 | 26.28 | 25.12 | 26.19 | 3,451,650 | +0.28(+1.08%) |
Oct 12, 2011 | 26.34 | 27.01 | 25.84 | 25.91 | 3,425,834 | -0.26(-0.99%) |
Oct 11, 2011 | 25.52 | 26.29 | 25.36 | 26.17 | 4,075,203 | +0.34(+1.30%) |
Oct 10, 2011 | 24.77 | 25.95 | 24.68 | 25.83 | 5,021,760 | +1.60(+6.58%) |
Oct 07, 2011 | 24.40 | 24.89 | 23.98 | 24.24 | 4,063,226 | +0.09(+0.36%) |
Oct 06, 2011 | 23.78 | 24.39 | 23.72 | 24.15 | 5,634,282 | +1.16(+5.03%) |
Oct 05, 2011 | 22.74 | 23.18 | 22.31 | 22.99 | 6,601,631 | +0.36(+1.60%) |
Oct 04, 2011 | 20.79 | 22.65 | 20.55 | 22.63 | 6,710,971 | +1.50(+7.11%) |
Oct 03, 2011 | 22.41 | 22.82 | 21.11 | 21.13 | 6,955,497 | -1.65(-7.25%) |
Sep 30, 2011 | 22.66 | 23.26 | 22.32 | 22.78 | 4,967,165 | -0.38(-1.64%) |
Sep 29, 2011 | 23.05 | 23.48 | 22.43 | 23.16 | 6,538,189 | +0.59(+2.64%) |
Sep 28, 2011 | 23.46 | 23.59 | 22.54 | 22.57 | 5,130,148 | -0.79(-3.40%) |
Sep 27, 2011 | 22.75 | 24.15 | 22.74 | 23.36 | 7,871,044 | +1.10(+4.94%) |
Sep 26, 2011 | 22.59 | 23.00 | 21.60 | 22.26 | 6,642,600 | -0.28(-1.24%) |
Sep 23, 2011 | 22.46 | 22.80 | 22.07 | 22.54 | 6,275,830 | -0.09(-0.40%) |
Sep 22, 2011 | 22.48 | 23.25 | 22.19 | 22.63 | 7,370,178 | -1.20(-5.05%) |
Sep 21, 2011 | 25.71 | 25.86 | 23.84 | 23.84 | 5,837,205 | -2.13(-8.22%) |
Sep 20, 2011 | 26.08 | 26.28 | 25.61 | 25.97 | 4,911,340 | -0.10(-0.39%) |
Sep 19, 2011 | 25.58 | 26.28 | 25.32 | 26.07 | 2,734,992 | -0.06(-0.22%) |
Sep 16, 2011 | 26.37 | 26.43 | 25.91 | 26.13 | 2,996,057 | -0.04(-0.16%) |
Sep 15, 2011 | 25.93 | 26.43 | 25.71 | 26.17 | 2,806,851 | +0.66(+2.60%) |
Sep 14, 2011 | 25.29 | 25.93 | 24.66 | 25.51 | 3,197,612 | +0.54(+2.17%) |
Sep 13, 2011 | 24.95 | 25.43 | 24.68 | 24.97 | 3,416,431 | +0.09(+0.35%) |
Sep 12, 2011 | 24.35 | 25.07 | 24.12 | 24.88 | 3,421,240 | +0.11(+0.43%) |
Sep 09, 2011 | 25.22 | 25.34 | 24.33 | 24.77 | 4,217,362 | -0.80(-3.12%) |
Sep 08, 2011 | 25.96 | 26.25 | 25.36 | 25.57 | 2,800,342 | -0.73(-2.78%) |
Sep 07, 2011 | 25.88 | 26.41 | 25.67 | 26.30 | 2,839,107 | +0.90(+3.53%) |
Sep 06, 2011 | 24.71 | 25.55 | 24.36 | 25.41 | 3,315,259 | -0.21(-0.84%) |
Sep 02, 2011 | 26.19 | 26.29 | 25.07 | 25.62 | 3,552,116 | -1.26(-4.70%) |
Sep 01, 2011 | 26.86 | 27.43 | 26.51 | 26.89 | 3,295,926 | +0.02(+0.06%) |
Aug 31, 2011 | 26.81 | 27.65 | 26.54 | 26.87 | 3,810,838 | +0.34(+1.26%) |
Aug 30, 2011 | 26.52 | 26.80 | 25.99 | 26.54 | 4,585,841 | -0.11(-0.40%) |
Aug 29, 2011 | 26.12 | 26.76 | 26.05 | 26.64 | 3,084,160 | +0.88(+3.42%) |
Aug 26, 2011 | 25.05 | 26.01 | 24.64 | 25.76 | 2,694,653 | +0.46(+1.81%) |
Aug 25, 2011 | 26.00 | 26.26 | 25.16 | 25.30 | 2,930,083 | -0.44(-1.73%) |
Aug 24, 2011 | 24.88 | 25.90 | 24.61 | 25.75 | 4,273,865 | +0.74(+2.95%) |
Aug 23, 2011 | 23.92 | 25.14 | 23.84 | 25.01 | 3,859,192 | +1.21(+5.08%) |
Aug 22, 2011 | 24.57 | 24.64 | 23.63 | 23.80 | 3,982,451 | -0.08(-0.33%) |
Aug 19, 2011 | 24.36 | 24.89 | 23.49 | 23.88 | 5,151,666 | -0.98(-3.94%) |
Aug 18, 2011 | 25.05 | 25.09 | 24.05 | 24.86 | 7,877,250 | -1.11(-4.26%) |
Aug 17, 2011 | 26.69 | 27.02 | 25.67 | 25.96 | 3,599,357 | -0.60(-2.27%) |
Aug 16, 2011 | 26.56 | 27.06 | 26.25 | 26.57 | 4,536,137 | -0.28(-1.04%) |
Aug 15, 2011 | 26.55 | 26.90 | 26.55 | 26.84 | 3,769,811 | +0.61(+2.32%) |
Aug 12, 2011 | 25.83 | 26.39 | 25.44 | 26.23 | 4,000,881 | +0.79(+3.11%) |
Aug 11, 2011 | 24.16 | 25.96 | 23.96 | 25.44 | 4,106,764 | +1.35(+5.59%) |
Aug 10, 2011 | 24.41 | 25.28 | 23.88 | 24.10 | 8,320,495 | -1.02(-4.08%) |
Aug 09, 2011 | 24.34 | 25.12 | 23.21 | 25.12 | 7,194,203 | +1.57(+6.68%) |
Aug 08, 2011 | 24.34 | 25.00 | 23.37 | 23.55 | 7,866,208 | -2.22(-8.63%) |
Aug 05, 2011 | 26.94 | 26.98 | 24.90 | 25.77 | 7,351,923 | -0.71(-2.67%) |
Aug 04, 2011 | 28.26 | 28.63 | 26.48 | 26.48 | 6,165,218 | -2.17(-7.58%) |
Aug 03, 2011 | 28.51 | 28.98 | 27.93 | 28.65 | 4,498,657 | +0.06(+0.21%) |
Aug 02, 2011 | 29.75 | 29.88 | 28.53 | 28.59 | 6,018,338 | -1.45(-4.84%) |
Aug 01, 2011 | 30.50 | 30.50 | 29.67 | 30.04 | 3,549,215 | +0.08(+0.25%) |
Jul 29, 2011 | 29.61 | 30.46 | 29.28 | 29.97 | 6,432,248 | +0.05(+0.15%) |
Jul 28, 2011 | 27.60 | 30.74 | 27.60 | 29.92 | 10,612,428 | +2.95(+10.94%) |
Jul 27, 2011 | 27.79 | 27.91 | 26.92 | 26.97 | 4,114,235 | -0.95(-3.41%) |
Jul 26, 2011 | 28.36 | 28.38 | 27.82 | 27.92 | 1,489,578 | -0.53(-1.88%) |
Jul 25, 2011 | 28.35 | 28.77 | 28.24 | 28.46 | 1,506,850 | -0.21(-0.72%) |
Jul 22, 2011 | 28.77 | 28.98 | 28.65 | 28.67 | 1,339,433 | -0.08(-0.28%) |
Jul 21, 2011 | 28.69 | 28.87 | 28.23 | 28.74 | 1,724,506 | +0.12(+0.41%) |
Jul 20, 2011 | 28.74 | 28.78 | 28.28 | 28.63 | 2,822,335 | -0.02(-0.07%) |
Jul 19, 2011 | 28.53 | 28.79 | 28.29 | 28.65 | 1,897,059 | +0.37(+1.32%) |
Jul 18, 2011 | 28.68 | 28.69 | 27.65 | 28.27 | 4,770,220 | -0.51(-1.78%) |
Jul 15, 2011 | 29.14 | 29.27 | 28.48 | 28.79 | 4,055,136 | -0.25(-0.87%) |
Jul 14, 2011 | 29.68 | 30.09 | 28.91 | 29.04 | 3,326,402 | -0.48(-1.62%) |
Jul 13, 2011 | 29.90 | 29.97 | 29.42 | 29.52 | 3,413,724 | -0.19(-0.65%) |
Jul 12, 2011 | 29.50 | 29.94 | 29.39 | 29.71 | 3,143,163 | -0.01(-0.04%) |
Jul 11, 2011 | 29.76 | 29.84 | 29.37 | 29.72 | 2,850,585 | -0.46(-1.53%) |
Jul 08, 2011 | 29.90 | 30.28 | 29.79 | 30.18 | 2,815,454 | -0.30(-0.98%) |
Jul 07, 2011 | 30.55 | 30.86 | 30.43 | 30.48 | 2,445,647 | +0.22(+0.72%) |
Jul 06, 2011 | 30.34 | 30.44 | 30.02 | 30.26 | 3,202,642 | -0.10(-0.32%) |
Jul 05, 2011 | 30.44 | 30.63 | 30.14 | 30.36 | 3,952,277 | -0.03(-0.10%) |
Jul 01, 2011 | 30.44 | 30.68 | 30.07 | 30.39 | 3,933,839 | -0.02(-0.06%) |
Jun 30, 2011 | 30.19 | 30.57 | 29.98 | 30.41 | 4,101,352 | +0.28(+0.92%) |
Jun 29, 2011 | 30.03 | 30.36 | 29.78 | 30.13 | 4,502,129 | +0.40(+1.33%) |
Jun 28, 2011 | 29.60 | 29.75 | 29.27 | 29.73 | 4,969,240 | +0.17(+0.59%) |
Jun 27, 2011 | 29.27 | 29.84 | 29.06 | 29.56 | 3,817,395 | +0.14(+0.49%) |
Jun 24, 2011 | 28.79 | 29.68 | 28.75 | 29.42 | 6,086,414 | +0.65(+2.28%) |
Jun 23, 2011 | 27.83 | 28.81 | 27.42 | 28.76 | 2,816,453 | +0.45(+1.60%) |
Jun 22, 2011 | 28.38 | 28.75 | 28.25 | 28.31 | 3,495,531 | -0.13(-0.45%) |
Jun 21, 2011 | 27.74 | 28.61 | 27.65 | 28.44 | 4,871,546 | +0.90(+3.25%) |
Jun 20, 2011 | 27.47 | 27.62 | 27.45 | 27.54 | 4,163,859 | +0.62(+2.32%) |
Jun 17, 2011 | 26.60 | 27.31 | 26.20 | 26.92 | 5,492,615 | +0.80(+3.05%) |
Jun 16, 2011 | 26.17 | 26.65 | 25.80 | 26.12 | 2,884,383 | -0.09(-0.34%) |
Jun 15, 2011 | 26.29 | 27.00 | 26.08 | 26.21 | 4,367,638 | -0.45(-1.69%) |
Jun 14, 2011 | 25.76 | 26.77 | 25.75 | 26.66 | 4,195,154 | +1.30(+5.14%) |
Jun 13, 2011 | 25.65 | 25.95 | 25.09 | 25.36 | 2,804,733 | -0.21(-0.81%) |
Jun 10, 2011 | 25.91 | 26.06 | 25.44 | 25.57 | 2,697,105 | -0.52(-2.00%) |
Jun 09, 2011 | 25.35 | 26.16 | 25.25 | 26.09 | 3,381,258 | +0.75(+2.96%) |
Jun 08, 2011 | 25.53 | 25.58 | 24.95 | 25.34 | 3,679,864 | -0.23(-0.90%) |
Jun 07, 2011 | 25.88 | 25.88 | 25.47 | 25.57 | 2,254,857 | -0.17(-0.66%) |
Jun 06, 2011 | 25.85 | 26.07 | 25.47 | 25.74 | 6,720,347 | -0.20(-0.75%) |
Jun 03, 2011 | 25.72 | 26.30 | 25.61 | 25.94 | 2,841,443 | +0.99(+3.95%) |
May 24, 2011 | 25.68 | 25.89 | 24.76 | 24.95 | 9,413,087 | -0.70(-2.71%) |
May 23, 2011 | 26.04 | 26.19 | 25.25 | 25.65 | 7,710,829 | -0.94(-3.53%) |
May 20, 2011 | 26.69 | 26.83 | 26.28 | 26.58 | 2,969,359 | -0.17(-0.65%) |
May 19, 2011 | 26.84 | 26.95 | 26.46 | 26.76 | 3,587,085 | +0.08(+0.31%) |
May 18, 2011 | 26.54 | 26.71 | 26.38 | 26.67 | 6,838,018 | +0.11(+0.40%) |
May 17, 2011 | 27.42 | 27.42 | 26.44 | 26.57 | 5,238,800 | -0.97(-3.54%) |
May 16, 2011 | 27.57 | 28.15 | 27.48 | 27.54 | 2,024,853 | -0.24(-0.87%) |
May 13, 2011 | 28.70 | 28.76 | 27.66 | 27.79 | 2,084,722 | -0.85(-2.96%) |
May 12, 2011 | 28.90 | 28.95 | 28.30 | 28.63 | 2,176,334 | -0.40(-1.37%) |
May 11, 2011 | 29.13 | 29.42 | 28.86 | 29.03 | 2,262,610 | -0.21(-0.73%) |
May 10, 2011 | 29.17 | 29.40 | 29.08 | 29.25 | 2,239,788 | +0.24(+0.84%) |
May 09, 2011 | 28.64 | 29.27 | 28.62 | 29.00 | 2,220,967 | +0.29(+1.02%) |
May 06, 2011 | 28.58 | 28.86 | 28.36 | 28.71 | 3,256,751 | +0.69(+2.44%) |
May 05, 2011 | 27.74 | 28.54 | 27.59 | 28.02 | 2,635,971 | +0.05(+0.16%) |
May 04, 2011 | 28.22 | 28.45 | 27.67 | 27.98 | 2,414,450 | -0.20(-0.69%) |
May 03, 2011 | 28.68 | 28.68 | 27.93 | 28.17 | 5,004,818 | -0.70(-2.44%) |
May 02, 2011 | 28.87 | 28.92 | 28.84 | 28.88 | 4,409,805 | -0.20(-0.67%) |
Apr 29, 2011 | 28.98 | 29.11 | 28.74 | 29.07 | 4,025,600 | +0.25(+0.87%) |
Apr 28, 2011 | 28.71 | 29.60 | 28.41 | 28.82 | 5,878,997 | -0.75(-2.53%) |
Apr 27, 2011 | 29.36 | 29.77 | 29.30 | 29.57 | 3,936,150 | +0.35(+1.20%) |
Apr 26, 2011 | 28.75 | 29.33 | 28.74 | 29.22 | 3,371,284 | +0.55(+1.92%) |
Apr 25, 2011 | 29.00 | 29.03 | 28.36 | 28.67 | 2,672,567 | -0.29(-1.00%) |
Apr 21, 2011 | 28.36 | 29.05 | 28.07 | 28.96 | 4,548,422 | +0.84(+3.00%) |
Apr 20, 2011 | 27.57 | 28.64 | 27.57 | 28.12 | 4,046,780 | +1.15(+4.26%) |
Apr 19, 2011 | 26.76 | 26.97 | 26.45 | 26.97 | 3,200,920 | +0.29(+1.07%) |
Apr 18, 2011 | 26.54 | 26.72 | 26.07 | 26.68 | 5,374,880 | -0.41(-1.51%) |
Apr 15, 2011 | 26.81 | 27.21 | 26.76 | 27.09 | 3,524,517 | +0.23(+0.84%) |
Apr 14, 2011 | 26.95 | 27.15 | 26.61 | 26.87 | 4,648,040 | -0.34(-1.23%) |
Apr 13, 2011 | 27.39 | 27.51 | 26.91 | 27.20 | 4,534,771 | +0.08(+0.29%) |
Apr 12, 2011 | 27.82 | 27.92 | 26.84 | 27.12 | 11,372,516 | -0.85(-3.03%) |
Apr 11, 2011 | 28.30 | 28.41 | 27.75 | 27.97 | 4,032,194 | -0.40(-1.41%) |
Apr 08, 2011 | 28.85 | 28.96 | 27.99 | 28.37 | 3,486,380 | -0.23(-0.79%) |
Apr 07, 2011 | 29.19 | 29.35 | 28.43 | 28.59 | 3,872,102 | -0.67(-2.30%) |
Apr 06, 2011 | 30.27 | 30.27 | 29.06 | 29.27 | 5,123,368 | -0.73(-2.45%) |
Apr 05, 2011 | 30.60 | 30.68 | 29.99 | 30.00 | 5,342,586 | -0.73(-2.39%) |
Apr 04, 2011 | 30.60 | 30.97 | 30.40 | 30.74 | 3,022,851 | +0.24(+0.78%) |
Apr 01, 2011 | 30.11 | 30.80 | 30.11 | 30.50 | 3,944,726 | +0.50(+1.68%) |
Mar 31, 2011 | 29.43 | 30.03 | 29.30 | 29.99 | 3,131,917 | +0.41(+1.37%) |
Mar 30, 2011 | 29.58 | 29.60 | 29.57 | 29.59 | 2,825,111 | +0.23(+0.78%) |
Mar 29, 2011 | 28.70 | 29.41 | 28.49 | 29.36 | 2,907,258 | +0.62(+2.16%) |
Mar 28, 2011 | 29.26 | 29.46 | 28.66 | 28.74 | 4,800,069 | -0.35(-1.20%) |
Mar 25, 2011 | 28.53 | 29.36 | 28.38 | 29.09 | 6,286,890 | +0.59(+2.07%) |
Mar 24, 2011 | 28.21 | 28.60 | 27.84 | 28.50 | 3,379,494 | +0.49(+1.75%) |
Mar 23, 2011 | 27.38 | 28.33 | 26.93 | 28.01 | 5,197,765 | +0.45(+1.64%) |
Mar 22, 2011 | 28.70 | 28.70 | 27.33 | 27.56 | 5,086,893 | -1.13(-3.94%) |
Mar 21, 2011 | 28.69 | 28.82 | 28.58 | 28.68 | 2,332,410 | +0.66(+2.36%) |
Mar 18, 2011 | 28.16 | 28.32 | 27.62 | 28.02 | 5,151,366 | +0.29(+1.06%) |
Mar 17, 2011 | 28.07 | 28.50 | 27.71 | 27.73 | 5,454,818 | +0.33(+1.19%) |
Mar 16, 2011 | 27.71 | 28.16 | 27.18 | 27.40 | 6,077,914 | -0.36(-1.29%) |
Mar 15, 2011 | 27.63 | 27.91 | 27.56 | 27.76 | 5,378,132 | -0.32(-1.15%) |
Mar 14, 2011 | 27.67 | 28.60 | 27.48 | 28.08 | 6,382,026 | -0.02(-0.07%) |
Mar 11, 2011 | 28.67 | 28.71 | 27.73 | 28.10 | 6,049,930 | -0.68(-2.35%) |
Mar 10, 2011 | 28.58 | 29.08 | 28.17 | 28.78 | 5,723,528 | -0.32(-1.11%) |
Mar 09, 2011 | 28.87 | 29.31 | 28.58 | 29.10 | 3,542,070 | +0.18(+0.64%) |
Mar 08, 2011 | 28.61 | 29.18 | 28.29 | 28.92 | 4,066,720 | +0.45(+1.59%) |
Mar 07, 2011 | 29.31 | 29.57 | 28.33 | 28.47 | 4,019,803 | -0.80(-2.73%) |
Mar 04, 2011 | 29.14 | 29.39 | 28.87 | 29.26 | 4,001,614 | +0.05(+0.17%) |
Mar 03, 2011 | 28.99 | 29.38 | 28.84 | 29.22 | 4,056,164 | +0.64(+2.24%) |
Mar 02, 2011 | 28.52 | 29.06 | 28.38 | 28.58 | 4,629,649 | +0.03(+0.09%) |
Mar 01, 2011 | 29.24 | 29.48 | 28.30 | 28.55 | 4,025,951 | -0.66(-2.27%) |
Feb 28, 2011 | 29.22 | 29.36 | 28.70 | 29.21 | 5,671,656 | +0.25(+0.86%) |
Feb 25, 2011 | 28.63 | 28.97 | 28.44 | 28.96 | 5,056,209 | +0.60(+2.11%) |
Feb 24, 2011 | 28.50 | 28.85 | 27.84 | 28.36 | 5,489,963 | -0.23(-0.80%) |
Feb 23, 2011 | 29.26 | 29.40 | 27.83 | 28.59 | 6,319,869 | -0.67(-2.30%) |
Feb 22, 2011 | 29.72 | 30.03 | 29.21 | 29.27 | 4,384,015 | -0.93(-3.08%) |
Feb 18, 2011 | 30.17 | 30.30 | 29.93 | 30.20 | 3,915,902 | +0.08(+0.27%) |
Feb 17, 2011 | 30.18 | 30.37 | 29.88 | 30.11 | 3,997,751 | -0.11(-0.36%) |
Feb 16, 2011 | 30.05 | 30.51 | 29.98 | 30.22 | 7,186,169 | +0.31(+1.04%) |
Feb 15, 2011 | 29.87 | 30.12 | 29.74 | 29.91 | 5,187,557 | -0.21(-0.70%) |
Feb 14, 2011 | 28.87 | 30.13 | 28.76 | 30.12 | 7,206,143 | +1.02(+3.49%) |
Feb 11, 2011 | 27.66 | 29.23 | 27.66 | 29.11 | 11,946,373 | +1.34(+4.83%) |
Feb 10, 2011 | 26.99 | 27.81 | 26.78 | 27.77 | 7,166,428 | +0.65(+2.40%) |
Feb 09, 2011 | 27.06 | 27.37 | 27.01 | 27.11 | 6,702,405 | +0.05(+0.19%) |
Feb 08, 2011 | 26.65 | 27.26 | 26.65 | 27.06 | 4,622,247 | +0.54(+2.03%) |
Feb 07, 2011 | 25.50 | 26.81 | 25.39 | 26.52 | 7,550,946 | +1.29(+5.13%) |
Feb 04, 2011 | 24.85 | 25.31 | 24.70 | 25.23 | 4,521,546 | +0.49(+1.99%) |
Feb 03, 2011 | 24.81 | 24.84 | 24.17 | 24.74 | 9,833,196 | -0.01(-0.03%) |
Feb 02, 2011 | 25.33 | 25.33 | 24.68 | 24.74 | 6,318,698 | -0.58(-2.29%) |
Feb 01, 2011 | 25.61 | 25.96 | 25.18 | 25.32 | 6,927,898 | -0.05(-0.18%) |
Jan 31, 2011 | 25.51 | 25.87 | 25.30 | 25.37 | 3,715,537 | -0.09(-0.34%) |
Jan 28, 2011 | 26.27 | 26.27 | 25.42 | 25.46 | 6,185,864 | -1.10(-4.14%) |
Jan 27, 2011 | 25.91 | 26.71 | 25.88 | 26.55 | 3,375,649 | +0.05(+0.18%) |
Jan 26, 2011 | 25.82 | 26.57 | 25.80 | 26.51 | 4,069,018 | +0.87(+3.38%) |
Jan 25, 2011 | 25.79 | 25.97 | 25.30 | 25.64 | 3,033,170 | -0.32(-1.23%) |
Jan 24, 2011 | 25.66 | 26.04 | 25.48 | 25.96 | 4,096,830 | +0.37(+1.43%) |
Jan 21, 2011 | 26.14 | 26.27 | 25.57 | 25.59 | 3,944,065 | -0.32(-1.23%) |
Jan 20, 2011 | 26.06 | 26.16 | 25.41 | 25.91 | 6,068,977 | -0.36(-1.36%) |
Jan 19, 2011 | 26.93 | 27.02 | 26.20 | 26.27 | 3,130,131 | -0.61(-2.28%) |
Jan 18, 2011 | 26.38 | 26.90 | 26.32 | 26.89 | 3,977,812 | +0.38(+1.45%) |
Jan 14, 2011 | 25.96 | 26.67 | 25.88 | 26.50 | 5,664,477 | +0.68(+2.64%) |
Jan 13, 2011 | 26.38 | 26.48 | 25.58 | 25.82 | 9,783,378 | -0.56(-2.14%) |
Jan 12, 2011 | 26.83 | 26.98 | 26.18 | 26.38 | 6,454,876 | -0.15(-0.57%) |
Jan 11, 2011 | 27.05 | 27.40 | 26.31 | 26.54 | 8,641,068 | -0.23(-0.86%) |
Jan 10, 2011 | 26.03 | 27.03 | 25.62 | 26.77 | 7,981,111 | +0.43(+1.63%) |
Jan 07, 2011 | 26.91 | 27.10 | 26.03 | 26.34 | 9,282,722 | -0.94(-3.46%) |
Jan 06, 2011 | 27.55 | 27.69 | 27.21 | 27.28 | 3,566,946 | -0.29(-1.06%) |
Jan 05, 2011 | 27.35 | 27.70 | 27.18 | 27.57 | 5,363,129 | +0.28(+1.03%) |
Jan 04, 2011 | 27.88 | 27.95 | 26.86 | 27.29 | 5,277,130 | -0.32(-1.16%) |