Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 03, 2011 | 27.59 | 27.94 | 27.50 | 27.61 | 3,508,549 | +0.38(+1.38%) |
Dec 31, 2010 | 27.42 | 27.53 | 27.17 | 27.24 | 1,541,352 | -0.19(-0.70%) |
Dec 30, 2010 | 27.16 | 27.61 | 27.07 | 27.43 | 2,412,909 | +0.15(+0.54%) |
Dec 29, 2010 | 26.93 | 27.38 | 26.93 | 27.28 | 2,236,350 | +0.41(+1.54%) |
Dec 28, 2010 | 27.23 | 27.37 | 26.73 | 26.87 | 3,196,369 | -0.30(-1.12%) |
Dec 27, 2010 | 27.37 | 27.42 | 27.02 | 27.17 | 1,758,566 | -0.36(-1.30%) |
Dec 23, 2010 | 27.22 | 27.64 | 27.17 | 27.53 | 2,040,254 | +0.32(+1.19%) |
Dec 22, 2010 | 27.44 | 27.48 | 27.08 | 27.21 | 2,064,593 | -0.11(-0.39%) |
Dec 21, 2010 | 27.28 | 27.48 | 27.10 | 27.31 | 3,001,984 | +0.25(+0.92%) |
Dec 20, 2010 | 27.01 | 27.27 | 26.76 | 27.06 | 3,160,480 | +0.32(+1.20%) |
Dec 17, 2010 | 26.68 | 26.86 | 26.41 | 26.74 | 7,364,910 | +0.11(+0.41%) |
Dec 16, 2010 | 25.78 | 26.70 | 25.57 | 26.63 | 4,738,247 | +0.98(+3.81%) |
Dec 15, 2010 | 25.34 | 25.97 | 25.27 | 25.65 | 6,188,237 | +0.27(+1.05%) |
Dec 14, 2010 | 25.30 | 25.68 | 25.24 | 25.39 | 2,687,689 | +0.23(+0.90%) |
Dec 13, 2010 | 25.32 | 25.48 | 25.08 | 25.16 | 2,329,727 | -0.02(-0.07%) |
Dec 10, 2010 | 25.34 | 25.36 | 25.00 | 25.18 | 3,649,356 | -0.09(-0.37%) |
Dec 09, 2010 | 25.42 | 25.43 | 24.94 | 25.27 | 3,304,964 | +0.06(+0.22%) |
Dec 08, 2010 | 24.84 | 25.24 | 24.77 | 25.22 | 3,571,357 | +0.48(+1.93%) |
Dec 07, 2010 | 25.23 | 25.29 | 24.69 | 24.74 | 3,752,879 | -0.25(-0.99%) |
Dec 06, 2010 | 24.97 | 25.17 | 24.77 | 24.99 | 2,289,335 | -0.02(-0.06%) |
Dec 03, 2010 | 24.38 | 25.09 | 24.38 | 25.00 | 2,846,762 | +0.44(+1.78%) |
Dec 02, 2010 | 23.92 | 24.80 | 23.92 | 24.57 | 4,704,088 | +0.76(+3.18%) |
Dec 01, 2010 | 23.13 | 23.91 | 23.10 | 23.81 | 4,045,205 | +1.08(+4.76%) |
Nov 30, 2010 | 22.27 | 22.82 | 22.24 | 22.73 | 3,811,207 | +0.17(+0.74%) |
Nov 29, 2010 | 22.63 | 22.67 | 22.06 | 22.56 | 4,231,056 | -0.26(-1.12%) |
Nov 26, 2010 | 22.79 | 22.92 | 22.63 | 22.82 | 2,020,596 | -0.11(-0.49%) |
Nov 24, 2010 | 22.67 | 22.93 | 22.93 | 22.93 | 4,712,333 | +0.38(+1.69%) |
Nov 23, 2010 | 22.61 | 22.85 | 22.40 | 22.55 | 3,718,744 | -0.32(-1.38%) |
Nov 22, 2010 | 22.45 | 22.96 | 22.36 | 22.87 | 4,192,136 | +0.33(+1.45%) |
Nov 19, 2010 | 22.29 | 22.73 | 22.14 | 22.54 | 3,337,558 | +0.16(+0.71%) |
Nov 18, 2010 | 22.14 | 22.94 | 22.04 | 22.38 | 5,096,824 | +0.48(+2.20%) |
Nov 17, 2010 | 21.36 | 22.07 | 21.34 | 21.90 | 3,219,233 | +0.64(+2.99%) |
Nov 16, 2010 | 21.76 | 22.18 | 21.12 | 21.26 | 6,226,490 | -0.50(-2.32%) |
Nov 15, 2010 | 21.77 | 22.16 | 21.70 | 21.77 | 2,587,386 | +0.08(+0.35%) |
Nov 12, 2010 | 21.94 | 22.14 | 21.51 | 21.69 | 2,242,676 | -0.46(-2.07%) |
Nov 11, 2010 | 21.82 | 22.32 | 21.75 | 22.15 | 1,808,435 | +0.07(+0.32%) |
Nov 10, 2010 | 21.76 | 22.12 | 21.53 | 22.08 | 2,858,367 | +0.36(+1.65%) |
Nov 09, 2010 | 22.30 | 22.35 | 21.56 | 21.72 | 2,996,126 | -0.44(-1.99%) |
Nov 08, 2010 | 22.19 | 22.31 | 21.96 | 22.16 | 3,181,772 | -0.14(-0.64%) |
Nov 05, 2010 | 22.05 | 22.32 | 21.96 | 22.30 | 4,514,213 | +0.28(+1.26%) |
Nov 04, 2010 | 21.60 | 22.12 | 21.60 | 22.03 | 2,263,949 | +0.68(+3.19%) |
Nov 03, 2010 | 21.24 | 21.41 | 20.97 | 21.34 | 2,549,417 | +0.16(+0.76%) |
Nov 02, 2010 | 21.25 | 21.37 | 21.11 | 21.18 | 1,762,780 | +0.09(+0.43%) |
Nov 01, 2010 | 21.28 | 21.45 | 20.93 | 21.09 | 3,083,461 | -0.03(-0.12%) |
Oct 29, 2010 | 20.93 | 21.24 | 20.81 | 21.12 | 2,502,965 | +0.11(+0.50%) |
Oct 28, 2010 | 20.98 | 21.06 | 20.67 | 21.01 | 3,577,204 | +0.24(+1.14%) |
Oct 27, 2010 | 19.98 | 20.83 | 19.73 | 20.78 | 7,305,221 | +0.35(+1.71%) |
Oct 25, 2010 | 20.49 | 20.70 | 20.35 | 20.43 | 3,336,790 | +0.08(+0.39%) |
Oct 22, 2010 | 20.49 | 20.49 | 20.25 | 20.35 | 3,140,512 | -0.02(-0.09%) |
Oct 21, 2010 | 20.48 | 20.66 | 20.17 | 20.37 | 3,019,703 | -0.06(-0.31%) |
Oct 20, 2010 | 20.19 | 20.70 | 20.18 | 20.43 | 2,192,868 | +0.35(+1.72%) |
Oct 19, 2010 | 20.04 | 20.39 | 19.83 | 20.08 | 2,888,155 | -0.29(-1.44%) |
Oct 18, 2010 | 20.46 | 20.58 | 20.28 | 20.38 | 2,000,091 | -0.02(-0.09%) |
Oct 15, 2010 | 20.49 | 20.63 | 19.96 | 20.40 | 4,118,897 | +0.17(+0.82%) |
Oct 14, 2010 | 20.35 | 20.48 | 20.08 | 20.23 | 2,286,043 | -0.12(-0.59%) |
Oct 13, 2010 | 20.19 | 20.65 | 20.04 | 20.35 | 3,119,996 | +0.36(+1.81%) |
Oct 12, 2010 | 19.49 | 20.16 | 19.22 | 19.99 | 6,073,570 | +0.22(+1.12%) |
Oct 11, 2010 | 19.84 | 19.90 | 19.63 | 19.77 | 2,449,892 | -0.11(-0.57%) |
Oct 08, 2010 | 19.88 | 20.00 | 19.37 | 19.88 | 3,670,007 | +0.48(+2.48%) |
Oct 07, 2010 | 19.73 | 19.79 | 19.26 | 19.40 | 2,954 | -0.24(-1.25%) |
Oct 06, 2010 | 19.95 | 20.05 | 19.35 | 19.64 | 7,865,839 | -0.41(-2.05%) |
Oct 05, 2010 | 19.78 | 20.22 | 19.78 | 20.05 | 4,609 | +0.46(+2.32%) |
Oct 04, 2010 | 19.60 | 19.77 | 19.32 | 19.60 | 2,809,603 | -0.04(-0.21%) |
Oct 01, 2010 | 19.64 | 20.13 | 19.34 | 19.64 | 3,966,642 | -0.17(-0.84%) |
Sep 30, 2010 | 19.80 | 20.11 | 19.53 | 19.81 | 38,646 | +0.37(+1.88%) |
Sep 29, 2010 | 19.44 | 19.64 | 19.32 | 19.44 | 5,658,111 | -0.03(-0.14%) |
Sep 28, 2010 | 19.05 | 19.55 | 18.86 | 19.47 | 1,232 | +0.51(+2.70%) |
Sep 27, 2010 | 18.73 | 19.15 | 18.70 | 18.95 | 3,100,630 | +0.26(+1.37%) |
Sep 24, 2010 | 18.32 | 18.82 | 18.30 | 18.70 | 3,346,472 | +0.74(+4.13%) |
Sep 23, 2010 | 18.12 | 18.37 | 17.76 | 17.96 | 2,061 | -0.41(-2.25%) |
Sep 22, 2010 | 18.30 | 18.63 | 18.22 | 18.37 | 4,093,881 | +0.06(+0.31%) |
Sep 21, 2010 | 18.24 | 18.53 | 18.14 | 18.32 | 1,129 | +0.11(+0.58%) |
Sep 20, 2010 | 18.09 | 18.39 | 18.00 | 18.21 | 2,311,580 | +0.27(+1.53%) |
Sep 17, 2010 | 17.93 | 18.01 | 17.66 | 17.93 | 3,440,935 | -0.01(-0.06%) |
Sep 15, 2010 | 17.73 | 18.01 | 17.58 | 17.95 | 2,974,680 | +0.11(+0.59%) |
Sep 14, 2010 | 17.92 | 18.07 | 17.70 | 17.84 | 69,048 | -0.11(-0.59%) |
Sep 13, 2010 | 17.64 | 18.25 | 17.64 | 17.95 | 6,543,266 | +0.49(+2.80%) |
Sep 10, 2010 | 17.42 | 17.59 | 17.34 | 17.46 | 4,030,412 | +0.08(+0.43%) |
Sep 09, 2010 | 17.78 | 17.95 | 17.29 | 17.38 | 11,156 | -0.16(-0.90%) |
Sep 08, 2010 | 17.51 | 17.57 | 17.19 | 17.54 | 528 | -0.38(-2.14%) |
Sep 07, 2010 | 18.10 | 18.20 | 17.85 | 17.92 | 33,558 | -0.30(-1.65%) |
Sep 03, 2010 | 17.80 | 18.46 | 17.71 | 18.22 | 5,475,260 | +0.64(+3.62%) |
Sep 02, 2010 | 17.16 | 17.64 | 17.15 | 17.59 | 39,740 | +0.38(+2.19%) |