Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 28.36 | 28.46 | 28.29 | 28.31 | 3,322,476 | -0.05(-0.17%) |
Dec 29, 2011 | 28.13 | 28.41 | 28.13 | 28.36 | 5,729,157 | +0.20(+0.72%) |
Dec 28, 2011 | 28.47 | 28.47 | 28.09 | 28.16 | 7,099,178 | -0.31(-1.09%) |
Dec 27, 2011 | 28.34 | 28.53 | 28.34 | 28.47 | 2,715,872 | +0.07(+0.23%) |
Dec 23, 2011 | 28.29 | 28.43 | 28.22 | 28.40 | 2,745,002 | +0.38(+1.37%) |
Dec 21, 2011 | 27.91 | 28.05 | 27.80 | 28.02 | 6,306,190 | +0.18(+0.64%) |
Dec 20, 2011 | 27.58 | 27.88 | 27.54 | 27.84 | 6,251,573 | +0.57(+2.10%) |
Dec 19, 2011 | 27.39 | 27.58 | 27.18 | 27.27 | 5,638,453 | +0.00(+0.00%) |
Dec 16, 2011 | 27.54 | 27.54 | 27.26 | 27.27 | 7,078,914 | -0.09(-0.33%) |
Dec 15, 2011 | 27.23 | 27.43 | 27.21 | 27.36 | 8,052,044 | +0.30(+1.11%) |
Dec 14, 2011 | 27.04 | 27.19 | 26.98 | 27.06 | 6,391,089 | -0.02(-0.06%) |
Dec 13, 2011 | 27.28 | 27.44 | 26.99 | 27.07 | 6,188,991 | -0.05(-0.18%) |
Dec 12, 2011 | 27.26 | 27.33 | 27.00 | 27.12 | 6,680,310 | -0.32(-1.18%) |
Dec 09, 2011 | 27.18 | 27.50 | 27.13 | 27.45 | 6,907,718 | +0.40(+1.47%) |
Dec 08, 2011 | 27.43 | 27.49 | 26.99 | 27.05 | 9,565,454 | -0.51(-1.86%) |
Dec 07, 2011 | 27.32 | 27.69 | 27.21 | 27.56 | 7,984,307 | +0.20(+0.74%) |
Dec 06, 2011 | 27.29 | 27.53 | 27.24 | 27.36 | 6,240,089 | +0.11(+0.42%) |
Dec 05, 2011 | 27.48 | 27.58 | 27.11 | 27.24 | 53,851,588 | +0.05(+0.18%) |
Dec 02, 2011 | 27.69 | 27.72 | 27.13 | 27.20 | 18,696,634 | -0.34(-1.24%) |
Dec 01, 2011 | 27.43 | 27.69 | 27.43 | 27.54 | 7,356,416 | +0.04(+0.15%) |
Nov 30, 2011 | 27.11 | 27.53 | 27.08 | 27.50 | 16,445,902 | +0.96(+3.61%) |
Nov 29, 2011 | 26.48 | 26.70 | 26.45 | 26.54 | 5,902,066 | +0.11(+0.43%) |
Nov 28, 2011 | 26.17 | 26.47 | 26.17 | 26.42 | 8,649,704 | +0.69(+2.68%) |
Nov 25, 2011 | 25.76 | 25.93 | 25.71 | 25.73 | 3,077,516 | -0.10(-0.38%) |
Nov 23, 2011 | 26.03 | 26.03 | 25.80 | 25.83 | 7,975,237 | -0.38(-1.45%) |
Nov 22, 2011 | 26.14 | 26.34 | 26.07 | 26.21 | 6,358,707 | +0.06(+0.25%) |
Nov 21, 2011 | 26.29 | 26.35 | 26.05 | 26.15 | 9,163,344 | -0.51(-1.92%) |
Nov 18, 2011 | 26.79 | 26.82 | 26.63 | 26.66 | 7,633,073 | -0.06(-0.21%) |
Nov 17, 2011 | 26.96 | 26.98 | 26.49 | 26.72 | 12,487,307 | -0.28(-1.05%) |
Nov 16, 2011 | 27.23 | 27.44 | 26.98 | 27.00 | 12,894,565 | -0.53(-1.92%) |
Nov 15, 2011 | 27.45 | 27.61 | 27.28 | 27.53 | 6,934,106 | +0.06(+0.24%) |
Nov 14, 2011 | 27.47 | 27.58 | 27.34 | 27.46 | 5,052,202 | -0.19(-0.67%) |
Nov 11, 2011 | 27.41 | 27.73 | 27.41 | 27.65 | 8,728,861 | +0.48(+1.76%) |
Nov 10, 2011 | 27.05 | 27.30 | 26.90 | 27.17 | 7,508,085 | +0.38(+1.42%) |
Nov 09, 2011 | 27.11 | 27.20 | 26.68 | 26.79 | 16,076,464 | -0.80(-2.88%) |
Nov 08, 2011 | 27.38 | 27.61 | 27.17 | 27.58 | 6,114,845 | +0.33(+1.22%) |
Nov 07, 2011 | 26.95 | 27.30 | 26.84 | 27.25 | 6,801,918 | +0.32(+1.18%) |
Nov 04, 2011 | 26.99 | 27.07 | 26.74 | 26.94 | 6,989,539 | -0.25(-0.93%) |
Nov 03, 2011 | 27.12 | 27.24 | 26.91 | 27.19 | 9,547,494 | +0.29(+1.09%) |
Nov 02, 2011 | 27.00 | 27.03 | 26.72 | 26.89 | 7,471,392 | +0.18(+0.67%) |
Nov 01, 2011 | 26.72 | 27.04 | 26.64 | 26.72 | 16,643,584 | -0.52(-1.91%) |
Oct 31, 2011 | 27.56 | 27.64 | 27.23 | 27.24 | 15,800,815 | -0.53(-1.90%) |
Oct 28, 2011 | 27.58 | 27.85 | 27.58 | 27.76 | 12,587,275 | +0.02(+0.09%) |
Oct 27, 2011 | 27.59 | 27.81 | 27.36 | 27.74 | 20,191,526 | +0.66(+2.43%) |
Oct 26, 2011 | 26.97 | 27.18 | 26.74 | 27.08 | 10,665,449 | +0.36(+1.34%) |
Oct 25, 2011 | 27.17 | 27.20 | 26.65 | 26.72 | 10,268,293 | -0.55(-2.02%) |
Oct 24, 2011 | 26.95 | 27.28 | 26.87 | 27.28 | 44,622,176 | +0.41(+1.51%) |
Oct 21, 2011 | 26.62 | 26.91 | 26.62 | 26.87 | 8,360,037 | +0.53(+2.00%) |
Oct 20, 2011 | 26.31 | 26.49 | 26.04 | 26.34 | 8,511,196 | -0.02(-0.09%) |
Oct 19, 2011 | 26.58 | 26.68 | 26.25 | 26.37 | 7,680,870 | -0.05(-0.18%) |
Oct 18, 2011 | 26.13 | 26.62 | 25.96 | 26.42 | 12,238,856 | +0.19(+0.74%) |
Oct 17, 2011 | 26.59 | 26.62 | 26.18 | 26.22 | 8,318,277 | -0.46(-1.73%) |
Oct 14, 2011 | 26.74 | 26.74 | 26.53 | 26.68 | 7,675,778 | +0.25(+0.95%) |
Oct 13, 2011 | 26.39 | 26.52 | 26.22 | 26.43 | 7,356,192 | -0.02(-0.09%) |
Oct 12, 2011 | 26.54 | 26.72 | 26.44 | 26.46 | 10,364,046 | +0.02(+0.06%) |
Oct 11, 2011 | 26.38 | 26.49 | 26.31 | 26.44 | 6,171,362 | -0.04(-0.15%) |
Oct 10, 2011 | 26.16 | 26.52 | 26.16 | 26.48 | 8,118,151 | +0.59(+2.29%) |
Oct 07, 2011 | 25.95 | 26.08 | 25.81 | 25.89 | 13,284,138 | -0.02(-0.09%) |
Oct 06, 2011 | 25.60 | 25.91 | 25.60 | 25.91 | 12,069,916 | +0.31(+1.20%) |
Oct 05, 2011 | 25.22 | 25.62 | 25.14 | 25.60 | 20,901,062 | +0.41(+1.61%) |
Oct 04, 2011 | 24.71 | 25.22 | 24.44 | 25.20 | 25,739,218 | +0.27(+1.07%) |
Oct 03, 2011 | 25.65 | 25.91 | 24.91 | 24.93 | 59,131,224 | -0.82(-3.18%) |
Sep 30, 2011 | 25.81 | 26.25 | 25.74 | 25.75 | 12,763,382 | -0.33(-1.28%) |
Sep 29, 2011 | 26.25 | 26.43 | 25.70 | 26.08 | 15,750,975 | +0.17(+0.66%) |
Sep 28, 2011 | 26.46 | 26.50 | 25.87 | 25.91 | 18,571,446 | -0.45(-1.72%) |
Sep 27, 2011 | 26.38 | 26.68 | 26.25 | 26.37 | 17,643,762 | +0.40(+1.53%) |
Sep 26, 2011 | 25.76 | 26.00 | 25.46 | 25.97 | 16,433,620 | +0.42(+1.65%) |
Sep 23, 2011 | 25.39 | 25.71 | 25.30 | 25.55 | 22,156,772 | +0.01(+0.03%) |
Sep 22, 2011 | 25.42 | 25.68 | 25.23 | 25.54 | 32,862,660 | -0.53(-2.02%) |
Sep 21, 2011 | 26.81 | 26.85 | 26.05 | 26.07 | 17,305,946 | -0.72(-2.70%) |
Sep 20, 2011 | 26.64 | 27.07 | 26.50 | 26.79 | 13,344,298 | +0.24(+0.92%) |
Sep 19, 2011 | 26.40 | 26.64 | 26.33 | 26.55 | 14,299,394 | -0.25(-0.94%) |
Sep 16, 2011 | 26.74 | 26.87 | 26.54 | 26.80 | 14,620,941 | +0.14(+0.54%) |
Sep 15, 2011 | 26.61 | 26.67 | 26.23 | 26.65 | 14,996,517 | +0.24(+0.92%) |
Sep 14, 2011 | 26.25 | 26.70 | 25.88 | 26.41 | 17,312,582 | +0.25(+0.96%) |
Sep 13, 2011 | 25.96 | 26.22 | 25.82 | 26.16 | 13,941,371 | +0.27(+1.03%) |
Sep 12, 2011 | 25.49 | 25.92 | 25.42 | 25.89 | 16,592,099 | +0.09(+0.34%) |
Sep 09, 2011 | 26.31 | 26.34 | 25.69 | 25.81 | 19,943,594 | -0.79(-2.97%) |
Sep 08, 2011 | 26.71 | 26.98 | 26.55 | 26.60 | 11,311,629 | -0.29(-1.08%) |
Sep 07, 2011 | 26.57 | 26.90 | 26.46 | 26.89 | 13,382,023 | +0.63(+2.40%) |
Sep 06, 2011 | 25.59 | 26.29 | 25.54 | 26.26 | 55,057,548 | +0.06(+0.25%) |
Sep 02, 2011 | 26.36 | 26.60 | 26.14 | 26.19 | 14,024,838 | -0.59(-2.20%) |
Sep 01, 2011 | 26.95 | 27.23 | 26.73 | 26.78 | 11,876,827 | -0.18(-0.66%) |
Aug 31, 2011 | 26.91 | 27.15 | 26.74 | 26.96 | 12,836,850 | +0.19(+0.69%) |
Aug 30, 2011 | 26.65 | 26.94 | 26.40 | 26.77 | 14,624,199 | +0.09(+0.33%) |
Aug 29, 2011 | 26.31 | 26.71 | 26.28 | 26.69 | 14,214,388 | +0.66(+2.54%) |
Aug 26, 2011 | 25.56 | 26.11 | 25.06 | 26.02 | 15,459,473 | +0.32(+1.26%) |
Aug 25, 2011 | 26.08 | 26.18 | 25.61 | 25.70 | 19,237,420 | -0.44(-1.70%) |
Aug 24, 2011 | 25.75 | 26.16 | 25.71 | 26.15 | 14,567,112 | +0.30(+1.16%) |
Aug 23, 2011 | 25.13 | 25.87 | 25.07 | 25.85 | 15,460,144 | +0.82(+3.26%) |
Aug 22, 2011 | 25.44 | 25.50 | 24.99 | 25.03 | 14,590,087 | -0.02(-0.06%) |
Aug 19, 2011 | 24.88 | 25.42 | 24.84 | 25.05 | 22,312,020 | -0.06(-0.26%) |
Aug 18, 2011 | 25.45 | 25.51 | 24.89 | 25.11 | 17,678,894 | -0.86(-3.29%) |
Aug 17, 2011 | 26.02 | 26.27 | 25.74 | 25.97 | 15,679,593 | +0.02(+0.09%) |
Aug 16, 2011 | 25.82 | 26.12 | 25.66 | 25.94 | 20,433,058 | -0.02(-0.09%) |
Aug 15, 2011 | 25.77 | 26.02 | 25.60 | 25.97 | 28,296,956 | +0.43(+1.68%) |
Aug 12, 2011 | 25.48 | 25.77 | 25.28 | 25.54 | 17,561,772 | +0.25(+0.99%) |
Aug 11, 2011 | 24.27 | 25.61 | 24.23 | 25.29 | 29,208,016 | +1.11(+4.57%) |
Aug 10, 2011 | 24.94 | 25.12 | 24.14 | 24.18 | 39,436,840 | -1.07(-4.22%) |
Aug 09, 2011 | 25.31 | 25.32 | 23.93 | 25.25 | 41,634,232 | +0.89(+3.64%) |
Aug 08, 2011 | 25.17 | 25.46 | 24.35 | 24.36 | 44,265,784 | -1.32(-5.12%) |
Aug 05, 2011 | 25.68 | 26.05 | 25.06 | 25.68 | 42,456,464 | +0.19(+0.76%) |
Aug 04, 2011 | 26.17 | 26.28 | 25.48 | 25.48 | 32,859,512 | -1.06(-3.98%) |
Aug 03, 2011 | 26.49 | 26.54 | 25.99 | 26.54 | 28,928,608 | +0.05(+0.18%) |
Aug 02, 2011 | 26.89 | 26.99 | 26.47 | 26.49 | 28,558,128 | -0.58(-2.15%) |
Aug 01, 2011 | 27.81 | 27.81 | 26.79 | 27.07 | 34,202,840 | -0.47(-1.70%) |
Jul 29, 2011 | 27.45 | 27.74 | 27.28 | 27.54 | 22,584,932 | -0.15(-0.52%) |
Jul 28, 2011 | 27.70 | 27.99 | 27.65 | 27.69 | 17,081,738 | -0.02(-0.09%) |
Jul 27, 2011 | 28.07 | 28.09 | 27.68 | 27.71 | 16,151,176 | -0.49(-1.73%) |
Jul 26, 2011 | 28.41 | 28.42 | 28.17 | 28.20 | 10,773,900 | -0.23(-0.81%) |
Jul 25, 2011 | 28.48 | 28.62 | 28.40 | 28.43 | 8,450,246 | -0.30(-1.04%) |
Jul 22, 2011 | 28.70 | 28.74 | 28.68 | 28.73 | 9,468,157 | -0.05(-0.17%) |
Jul 21, 2011 | 28.63 | 28.89 | 28.54 | 28.78 | 18,115,588 | +0.43(+1.51%) |
Jul 20, 2011 | 28.49 | 28.50 | 28.24 | 28.35 | 8,434,518 | -0.10(-0.34%) |
Jul 19, 2011 | 28.25 | 28.51 | 28.18 | 28.45 | 12,302,540 | +0.25(+0.89%) |
Jul 18, 2011 | 28.31 | 28.33 | 27.99 | 28.20 | 10,616,117 | -0.21(-0.74%) |
Jul 15, 2011 | 28.59 | 28.60 | 28.26 | 28.41 | 12,382,076 | -0.15(-0.51%) |
Jul 14, 2011 | 28.66 | 28.75 | 28.48 | 28.55 | 11,699,194 | -0.05(-0.17%) |
Jul 13, 2011 | 28.63 | 28.87 | 28.52 | 28.60 | 10,650,459 | +0.11(+0.40%) |
Jul 12, 2011 | 28.47 | 28.77 | 28.39 | 28.49 | 7,419,119 | +0.00(+0.00%) |
Jul 11, 2011 | 28.63 | 28.69 | 28.41 | 28.49 | 13,772,472 | -0.40(-1.37%) |
Jul 08, 2011 | 28.82 | 28.91 | 28.71 | 28.88 | 8,351,310 | -0.13(-0.45%) |
Jul 07, 2011 | 29.16 | 29.16 | 28.90 | 29.01 | 9,167,549 | -0.02(-0.06%) |
Jul 06, 2011 | 28.90 | 29.07 | 28.90 | 29.03 | 8,500,829 | +0.08(+0.28%) |
Jul 05, 2011 | 29.05 | 29.05 | 28.85 | 28.95 | 7,941,661 | -0.08(-0.28%) |
Jul 01, 2011 | 28.68 | 29.04 | 28.66 | 29.03 | 12,852,861 | +0.35(+1.21%) |
Jun 30, 2011 | 28.71 | 28.76 | 28.62 | 28.68 | 14,662,749 | +0.09(+0.31%) |
Jun 29, 2011 | 28.69 | 28.69 | 28.51 | 28.59 | 8,104,089 | +0.06(+0.20%) |
Jun 28, 2011 | 28.20 | 28.61 | 28.16 | 28.53 | 11,521,515 | +0.40(+1.41%) |
Jun 27, 2011 | 28.05 | 28.21 | 27.88 | 28.14 | 7,765,258 | +0.15(+0.52%) |
Jun 24, 2011 | 28.32 | 28.32 | 27.95 | 27.99 | 13,679,348 | -0.33(-1.17%) |
Jun 23, 2011 | 28.25 | 28.36 | 27.95 | 28.32 | 24,107,236 | -0.03(-0.11%) |
Jun 22, 2011 | 28.49 | 28.55 | 28.34 | 28.36 | 9,467,452 | -0.17(-0.59%) |
Jun 21, 2011 | 28.46 | 28.59 | 28.38 | 28.53 | 15,661,011 | +0.18(+0.63%) |
Jun 20, 2011 | 28.33 | 28.38 | 28.27 | 28.35 | 10,462,332 | +0.28(+1.01%) |
Jun 17, 2011 | 28.24 | 28.31 | 27.98 | 28.07 | 21,519,182 | +0.06(+0.23%) |
Jun 16, 2011 | 27.96 | 28.08 | 27.82 | 28.00 | 13,257,058 | +0.05(+0.17%) |
Jun 15, 2011 | 28.22 | 28.31 | 27.89 | 27.95 | 18,915,410 | -0.39(-1.36%) |
Jun 14, 2011 | 28.32 | 28.45 | 28.23 | 28.34 | 10,688,524 | +0.24(+0.86%) |
Jun 13, 2011 | 27.95 | 28.22 | 27.95 | 28.10 | 12,636,766 | +0.14(+0.50%) |
Jun 10, 2011 | 28.37 | 28.37 | 27.94 | 27.96 | 21,291,264 | -0.53(-1.85%) |
Jun 09, 2011 | 28.25 | 28.62 | 28.20 | 28.48 | 8,678,278 | +0.30(+1.05%) |
Jun 08, 2011 | 28.12 | 28.23 | 28.07 | 28.19 | 8,255,160 | +0.03(+0.11%) |
Jun 07, 2011 | 28.28 | 28.40 | 28.14 | 28.16 | 10,225,372 | +0.06(+0.20%) |
Jun 06, 2011 | 28.19 | 28.26 | 28.06 | 28.10 | 8,108,734 | -0.17(-0.60%) |
Jun 03, 2011 | 28.22 | 28.43 | 28.22 | 28.27 | 14,972,244 | -0.31(-1.07%) |
May 24, 2011 | 28.64 | 28.69 | 28.54 | 28.57 | 12,670,129 | -0.08(-0.28%) |
May 23, 2011 | 28.64 | 28.71 | 28.52 | 28.65 | 34,749,692 | -0.30(-1.03%) |
May 20, 2011 | 29.21 | 29.21 | 28.86 | 28.95 | 14,584,678 | -0.24(-0.83%) |
May 19, 2011 | 29.38 | 29.38 | 29.05 | 29.19 | 21,224,254 | -0.06(-0.22%) |
May 18, 2011 | 29.03 | 29.27 | 28.98 | 29.25 | 6,977,366 | +0.22(+0.77%) |
May 17, 2011 | 28.89 | 29.05 | 28.83 | 29.03 | 9,247,712 | +0.00(+0.00%) |
May 16, 2011 | 28.92 | 29.14 | 28.86 | 29.03 | 9,408,948 | +0.05(+0.17%) |
May 13, 2011 | 29.12 | 29.19 | 28.83 | 28.98 | 12,565,958 | -0.09(-0.30%) |
May 12, 2011 | 28.70 | 29.08 | 28.62 | 29.07 | 9,792,427 | +0.27(+0.92%) |
May 11, 2011 | 28.89 | 28.96 | 28.65 | 28.81 | 16,799,984 | -0.05(-0.17%) |
May 10, 2011 | 28.80 | 28.86 | 28.63 | 28.85 | 9,675,974 | +0.18(+0.62%) |
May 09, 2011 | 28.37 | 28.71 | 28.37 | 28.68 | 11,242,290 | +0.16(+0.56%) |
May 06, 2011 | 28.52 | 28.65 | 28.40 | 28.52 | 9,240,997 | +0.20(+0.71%) |
May 05, 2011 | 28.45 | 28.56 | 28.23 | 28.32 | 14,594,077 | -0.18(-0.65%) |
May 04, 2011 | 28.48 | 28.54 | 28.35 | 28.50 | 11,785,439 | -0.02(-0.09%) |
May 03, 2011 | 28.53 | 28.60 | 28.38 | 28.52 | 14,042,520 | -0.07(-0.25%) |
May 02, 2011 | 28.61 | 28.62 | 28.56 | 28.60 | 18,483,388 | +0.29(+1.02%) |
Apr 29, 2011 | 28.38 | 28.40 | 28.27 | 28.31 | 14,515,831 | -0.02(-0.06%) |
Apr 28, 2011 | 28.18 | 28.34 | 28.15 | 28.32 | 6,499,536 | +0.14(+0.51%) |
Apr 27, 2011 | 27.83 | 28.23 | 27.82 | 28.18 | 10,888,427 | +0.31(+1.12%) |
Apr 26, 2011 | 27.58 | 27.91 | 27.58 | 27.87 | 7,281,874 | +0.32(+1.17%) |
Apr 25, 2011 | 27.50 | 27.57 | 27.42 | 27.54 | 7,922,401 | +0.03(+0.12%) |
Apr 21, 2011 | 27.60 | 27.67 | 27.42 | 27.51 | 6,018,508 | +0.08(+0.29%) |
Apr 20, 2011 | 27.46 | 27.54 | 27.37 | 27.43 | 8,871,100 | +0.27(+0.98%) |
Apr 19, 2011 | 26.99 | 27.18 | 26.94 | 27.17 | 6,793,451 | +0.22(+0.83%) |
Apr 18, 2011 | 27.07 | 27.07 | 26.79 | 26.94 | 9,476,681 | -0.31(-1.12%) |
Apr 15, 2011 | 27.14 | 27.32 | 27.11 | 27.25 | 12,154,090 | +0.24(+0.89%) |
Apr 14, 2011 | 26.85 | 27.05 | 26.74 | 27.01 | 10,356,016 | +0.14(+0.54%) |
Apr 13, 2011 | 26.88 | 26.97 | 26.80 | 26.86 | 5,532,660 | -0.02(-0.09%) |
Apr 12, 2011 | 26.80 | 26.99 | 26.80 | 26.89 | 7,725,163 | -0.03(-0.12%) |
Apr 11, 2011 | 26.85 | 26.98 | 26.85 | 26.92 | 11,115,562 | +0.15(+0.57%) |
Apr 08, 2011 | 26.83 | 26.91 | 26.69 | 26.76 | 8,602,914 | -0.02(-0.06%) |
Apr 07, 2011 | 26.76 | 26.89 | 26.69 | 26.78 | 8,763,476 | -0.05(-0.18%) |
Apr 06, 2011 | 26.85 | 26.92 | 26.80 | 26.83 | 4,925,691 | +0.06(+0.21%) |
Apr 05, 2011 | 26.79 | 26.85 | 26.74 | 26.77 | 5,394,123 | -0.12(-0.45%) |
Apr 04, 2011 | 26.82 | 26.95 | 26.82 | 26.89 | 5,337,762 | +0.16(+0.60%) |
Apr 01, 2011 | 26.69 | 26.79 | 26.64 | 26.73 | 4,898,240 | +0.14(+0.51%) |
Mar 31, 2011 | 26.56 | 26.69 | 26.52 | 26.60 | 4,084,480 | +0.02(+0.06%) |
Mar 30, 2011 | 26.58 | 26.58 | 26.58 | 26.58 | 6,485,692 | +0.19(+0.73%) |
Mar 29, 2011 | 26.21 | 26.40 | 26.18 | 26.39 | 5,020,590 | +0.15(+0.58%) |
Mar 28, 2011 | 26.25 | 26.30 | 26.23 | 26.23 | 4,892,677 | -0.01(-0.03%) |
Mar 25, 2011 | 26.17 | 26.36 | 26.16 | 26.24 | 6,595,398 | +0.07(+0.28%) |
Mar 24, 2011 | 25.96 | 26.21 | 25.87 | 26.17 | 13,170,347 | +0.31(+1.18%) |
Mar 23, 2011 | 25.83 | 25.92 | 25.66 | 25.87 | 9,150,293 | -0.02(-0.06%) |
Mar 22, 2011 | 25.99 | 26.03 | 25.87 | 25.88 | 7,988,293 | -0.01(-0.05%) |
Mar 21, 2011 | 25.95 | 25.99 | 25.84 | 25.90 | 10,938,400 | +0.21(+0.84%) |
Mar 18, 2011 | 25.83 | 25.88 | 25.62 | 25.68 | 20,809,032 | +0.12(+0.46%) |
Mar 17, 2011 | 25.52 | 25.64 | 25.44 | 25.56 | 12,926,363 | +0.30(+1.17%) |
Mar 16, 2011 | 25.68 | 25.68 | 25.14 | 25.27 | 26,149,226 | -0.45(-1.74%) |
Mar 15, 2011 | 25.64 | 25.84 | 25.61 | 25.72 | 16,150,365 | -0.30(-1.17%) |
Mar 14, 2011 | 26.03 | 26.19 | 25.91 | 26.02 | 9,519,520 | -0.13(-0.49%) |
Mar 11, 2011 | 26.06 | 26.22 | 25.96 | 26.15 | 10,050,055 | +0.09(+0.33%) |
Mar 10, 2011 | 26.27 | 26.32 | 26.04 | 26.06 | 15,893,107 | -0.41(-1.56%) |
Mar 09, 2011 | 26.43 | 26.55 | 26.34 | 26.48 | 10,027,394 | +0.04(+0.15%) |
Mar 08, 2011 | 26.31 | 26.52 | 26.21 | 26.44 | 7,277,760 | +0.14(+0.55%) |
Mar 07, 2011 | 26.56 | 26.56 | 26.13 | 26.29 | 10,496,734 | -0.20(-0.77%) |
Mar 04, 2011 | 26.52 | 26.57 | 26.31 | 26.50 | 11,033,675 | -0.04(-0.14%) |
Mar 03, 2011 | 26.16 | 26.55 | 26.16 | 26.53 | 14,677,494 | +0.54(+2.06%) |
Mar 02, 2011 | 25.88 | 26.04 | 25.84 | 26.00 | 14,695,286 | +0.08(+0.30%) |
Mar 01, 2011 | 26.20 | 26.24 | 25.91 | 25.92 | 12,836,874 | +0.08(+0.32%) |
Feb 28, 2011 | 25.93 | 26.16 | 25.84 | 25.84 | 19,255,662 | +0.00(+0.00%) |
Feb 25, 2011 | 25.76 | 25.88 | 25.70 | 25.84 | 7,665,100 | +0.16(+0.62%) |
Feb 24, 2011 | 25.54 | 25.73 | 25.48 | 25.68 | 11,344,822 | +0.09(+0.34%) |
Feb 23, 2011 | 25.76 | 25.84 | 25.58 | 25.59 | 12,279,131 | -0.25(-0.96%) |
Feb 22, 2011 | 25.97 | 26.09 | 25.77 | 25.84 | 15,097,614 | -0.40(-1.52%) |
Feb 18, 2011 | 26.16 | 26.27 | 26.11 | 26.24 | 5,731,637 | +0.06(+0.24%) |
Feb 17, 2011 | 26.00 | 26.20 | 25.95 | 26.17 | 10,970,222 | +0.11(+0.43%) |
Feb 16, 2011 | 25.99 | 26.15 | 25.96 | 26.06 | 5,325,860 | +0.14(+0.52%) |
Feb 15, 2011 | 25.88 | 25.95 | 25.82 | 25.92 | 6,881,228 | -0.06(-0.22%) |
Feb 14, 2011 | 25.94 | 25.98 | 25.84 | 25.98 | 11,323,960 | +0.09(+0.34%) |
Feb 11, 2011 | 25.72 | 25.96 | 25.70 | 25.89 | 5,430,154 | +0.06(+0.22%) |
Feb 10, 2011 | 25.74 | 25.88 | 25.73 | 25.84 | 5,481,703 | +0.01(+0.03%) |
Feb 09, 2011 | 25.81 | 25.88 | 25.75 | 25.83 | 6,169,670 | -0.06(-0.22%) |
Feb 08, 2011 | 25.79 | 25.90 | 25.79 | 25.89 | 6,455,916 | +0.07(+0.29%) |
Feb 07, 2011 | 25.84 | 25.89 | 25.79 | 25.81 | 11,436,936 | -0.04(-0.15%) |
Feb 04, 2011 | 25.79 | 25.86 | 25.64 | 25.85 | 5,477,730 | +0.12(+0.46%) |
Feb 03, 2011 | 25.61 | 25.79 | 25.42 | 25.73 | 7,899,142 | +0.03(+0.13%) |
Feb 02, 2011 | 25.71 | 25.73 | 25.62 | 25.70 | 5,787,311 | -0.09(-0.34%) |
Feb 01, 2011 | 25.44 | 25.82 | 25.44 | 25.79 | 16,329,466 | +0.46(+1.80%) |
Jan 31, 2011 | 25.40 | 25.40 | 25.24 | 25.33 | 11,281,764 | +0.06(+0.22%) |
Jan 28, 2011 | 25.76 | 25.79 | 25.25 | 25.28 | 13,872,021 | -0.46(-1.80%) |
Jan 27, 2011 | 25.71 | 25.79 | 25.63 | 25.74 | 8,596,632 | +0.06(+0.25%) |
Jan 26, 2011 | 25.73 | 25.77 | 25.65 | 25.68 | 9,594,213 | -0.03(-0.12%) |
Jan 25, 2011 | 25.62 | 25.78 | 25.61 | 25.71 | 10,007,795 | +0.00(+0.00%) |
Jan 24, 2011 | 25.73 | 25.80 | 25.68 | 25.71 | 4,641,490 | -0.03(-0.12%) |
Jan 21, 2011 | 25.80 | 25.85 | 25.71 | 25.74 | 10,104,430 | +0.02(+0.09%) |
Jan 20, 2011 | 25.64 | 25.76 | 25.55 | 25.72 | 11,024,135 | +0.06(+0.25%) |
Jan 19, 2011 | 25.85 | 25.85 | 25.56 | 25.65 | 12,426,364 | -0.18(-0.68%) |
Jan 18, 2011 | 25.74 | 25.84 | 25.72 | 25.83 | 10,204,944 | +0.10(+0.37%) |
Jan 14, 2011 | 25.65 | 25.73 | 25.64 | 25.73 | 4,886,602 | +0.03(+0.12%) |
Jan 13, 2011 | 25.76 | 25.76 | 25.63 | 25.70 | 9,272,577 | -0.14(-0.53%) |
Jan 12, 2011 | 25.81 | 25.88 | 25.73 | 25.84 | 3,609,280 | +0.14(+0.53%) |
Jan 11, 2011 | 25.64 | 25.74 | 25.60 | 25.70 | 4,197,250 | +0.13(+0.50%) |
Jan 10, 2011 | 25.52 | 25.63 | 25.49 | 25.57 | 5,606,641 | -0.07(-0.28%) |
Jan 07, 2011 | 25.68 | 25.68 | 25.50 | 25.64 | 7,755,093 | -0.02(-0.06%) |
Jan 06, 2011 | 25.60 | 25.68 | 25.56 | 25.66 | 6,211,422 | +0.10(+0.41%) |
Jan 05, 2011 | 25.40 | 25.60 | 25.40 | 25.56 | 9,958,207 | +0.06(+0.22%) |
Jan 04, 2011 | 25.47 | 25.52 | 25.36 | 25.50 | 5,203,618 | +0.08(+0.32%) |