Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 22.70 | 22.89 | 22.60 | 22.75 | 4,006,122 | +0.38(+1.71%) |
Aug 30, 2011 | 22.21 | 22.45 | 22.05 | 22.37 | 5,537,148 | -0.09(-0.42%) |
Aug 29, 2011 | 22.29 | 22.47 | 22.25 | 22.47 | 2,023,245 | +0.54(+2.44%) |
Aug 26, 2011 | 21.53 | 22.02 | 21.30 | 21.93 | 2,599,010 | +0.31(+1.42%) |
Aug 25, 2011 | 22.08 | 22.17 | 21.55 | 21.62 | 2,906,126 | -0.51(-2.30%) |
Aug 24, 2011 | 21.98 | 22.26 | 21.84 | 22.13 | 2,645,473 | -0.01(-0.03%) |
Aug 23, 2011 | 21.67 | 22.14 | 21.54 | 22.14 | 3,616,822 | +0.68(+3.18%) |
Aug 22, 2011 | 21.96 | 21.97 | 21.41 | 21.45 | 3,322,623 | +0.16(+0.75%) |
Aug 19, 2011 | 21.43 | 21.91 | 21.25 | 21.29 | 3,172,374 | -0.36(-1.67%) |
Aug 18, 2011 | 21.91 | 21.96 | 21.43 | 21.66 | 4,216,972 | -1.06(-4.66%) |
Aug 17, 2011 | 22.82 | 23.01 | 22.60 | 22.71 | 5,545,094 | +0.15(+0.65%) |
Aug 16, 2011 | 22.56 | 22.87 | 22.37 | 22.57 | 3,762,258 | -0.41(-1.78%) |
Aug 15, 2011 | 22.72 | 22.97 | 22.68 | 22.97 | 3,342,622 | +0.53(+2.36%) |
Aug 12, 2011 | 22.39 | 22.60 | 22.13 | 22.45 | 4,230,228 | +0.33(+1.51%) |
Aug 11, 2011 | 21.23 | 22.33 | 21.21 | 22.11 | 5,318,188 | +0.99(+4.69%) |
Aug 10, 2011 | 21.79 | 21.86 | 21.11 | 21.12 | 6,650,456 | -1.33(-5.91%) |
Aug 09, 2011 | 22.47 | 22.45 | 21.29 | 22.45 | 9,236,991 | +1.40(+6.65%) |
Aug 08, 2011 | 21.93 | 22.21 | 21.01 | 21.05 | 9,320,153 | -1.75(-7.67%) |
Aug 05, 2011 | 22.87 | 23.00 | 21.98 | 22.79 | 9,700,007 | +0.42(+1.89%) |
Aug 04, 2011 | 23.29 | 23.34 | 22.34 | 22.37 | 5,312,855 | -1.72(-7.14%) |
Aug 03, 2011 | 24.09 | 24.13 | 23.67 | 24.09 | 6,614,165 | +0.13(+0.56%) |
Aug 02, 2011 | 24.34 | 24.53 | 23.95 | 23.96 | 3,287,377 | -0.64(-2.61%) |
Aug 01, 2011 | 25.18 | 25.22 | 24.39 | 24.60 | 2,994,209 | -0.29(-1.16%) |
Jul 29, 2011 | 24.76 | 25.12 | 24.70 | 24.89 | 2,227,533 | +0.05(+0.22%) |
Jul 28, 2011 | 24.94 | 25.13 | 24.80 | 24.84 | 2,706,439 | -0.09(-0.38%) |
Jul 27, 2011 | 25.34 | 25.38 | 24.88 | 24.93 | 1,709,113 | -0.62(-2.44%) |
Jul 26, 2011 | 25.53 | 25.64 | 25.42 | 25.55 | 1,402,788 | +0.16(+0.63%) |
Jul 25, 2011 | 25.38 | 25.50 | 25.34 | 25.39 | 1,708,888 | -0.17(-0.68%) |
Jul 22, 2011 | 25.51 | 25.59 | 25.36 | 25.57 | 2,545,089 | +0.05(+0.21%) |
Jul 21, 2011 | 25.26 | 25.56 | 25.18 | 25.51 | 2,769,483 | +0.54(+2.14%) |
Jul 20, 2011 | 24.89 | 25.00 | 24.76 | 24.98 | 1,368,884 | +0.30(+1.22%) |
Jul 19, 2011 | 24.51 | 24.72 | 24.51 | 24.68 | 1,866,909 | +0.38(+1.57%) |
Jul 18, 2011 | 24.34 | 24.42 | 24.09 | 24.29 | 1,766,935 | -0.38(-1.55%) |
Jul 15, 2011 | 24.74 | 24.80 | 24.55 | 24.68 | 1,564,169 | +0.09(+0.38%) |
Jul 14, 2011 | 24.94 | 24.98 | 24.53 | 24.58 | 1,532,034 | -0.20(-0.81%) |
Jul 13, 2011 | 24.70 | 25.04 | 24.64 | 24.78 | 1,724,927 | +0.38(+1.54%) |
Jul 12, 2011 | 24.43 | 24.71 | 24.39 | 24.41 | 2,119,919 | -0.18(-0.74%) |
Jul 11, 2011 | 24.75 | 24.84 | 24.53 | 24.59 | 1,896,772 | -0.76(-2.99%) |
Jul 08, 2011 | 25.41 | 25.48 | 25.20 | 25.34 | 1,765,325 | -0.33(-1.28%) |
Jul 07, 2011 | 25.63 | 25.71 | 25.56 | 25.67 | 1,723,308 | +0.21(+0.82%) |
Jul 06, 2011 | 25.40 | 25.48 | 25.26 | 25.47 | 1,583,241 | -0.13(-0.50%) |
Jul 05, 2011 | 25.67 | 25.71 | 25.53 | 25.59 | 2,203,407 | -0.17(-0.68%) |
Jul 01, 2011 | 25.46 | 25.79 | 25.38 | 25.77 | 1,643,978 | +0.27(+1.05%) |
Jun 30, 2011 | 25.26 | 25.56 | 25.20 | 25.50 | 1,695,045 | +0.38(+1.52%) |
Jun 29, 2011 | 24.96 | 25.14 | 24.82 | 25.12 | 3,152,966 | +0.44(+1.76%) |
Jun 28, 2011 | 24.49 | 24.69 | 24.45 | 24.68 | 1,397,138 | +0.29(+1.21%) |
Jun 27, 2011 | 24.14 | 24.45 | 24.11 | 24.39 | 2,225,964 | +0.21(+0.86%) |
Jun 24, 2011 | 24.43 | 24.43 | 24.13 | 24.18 | 1,721,400 | -0.22(-0.91%) |
Jun 23, 2011 | 24.20 | 24.42 | 24.03 | 24.40 | 4,831,571 | -0.24(-0.98%) |
Jun 22, 2011 | 24.78 | 24.93 | 24.64 | 24.64 | 5,098,469 | -0.27(-1.10%) |
Jun 21, 2011 | 24.63 | 24.93 | 24.59 | 24.92 | 1,809,100 | +0.53(+2.17%) |
Jun 20, 2011 | 24.37 | 24.42 | 24.32 | 24.39 | 2,161,229 | -0.01(-0.05%) |
Jun 17, 2011 | 24.46 | 24.51 | 24.32 | 24.40 | 1,967,229 | +0.24(+1.00%) |
Jun 16, 2011 | 24.11 | 24.26 | 23.94 | 24.16 | 3,481,902 | -0.05(-0.22%) |
Jun 15, 2011 | 24.54 | 24.64 | 24.15 | 24.21 | 4,957,314 | -0.86(-3.42%) |
Jun 14, 2011 | 25.01 | 25.16 | 24.98 | 25.07 | 2,008,948 | +0.43(+1.74%) |
Jun 13, 2011 | 24.66 | 24.78 | 24.50 | 24.64 | 2,039,424 | +0.07(+0.27%) |
Jun 10, 2011 | 24.96 | 24.98 | 24.51 | 24.57 | 3,122,042 | -0.63(-2.50%) |
Jun 09, 2011 | 25.01 | 25.24 | 24.95 | 25.20 | 1,823,857 | +0.28(+1.13%) |
Jun 08, 2011 | 25.06 | 25.14 | 24.89 | 24.92 | 3,175,404 | -0.31(-1.25%) |
Jun 07, 2011 | 25.35 | 25.45 | 25.24 | 25.24 | 2,576,557 | +0.20(+0.80%) |
Jun 06, 2011 | 25.29 | 25.32 | 25.02 | 25.04 | 6,588,029 | -0.33(-1.32%) |
Jun 03, 2011 | 25.10 | 25.51 | 25.10 | 25.37 | 12,437,157 | +0.66(+2.68%) |
May 24, 2011 | 24.76 | 24.86 | 24.64 | 24.71 | 2,024,316 | +0.13(+0.54%) |
May 23, 2011 | 24.60 | 24.68 | 24.48 | 24.57 | 2,623,586 | -0.58(-2.32%) |
May 20, 2011 | 25.35 | 25.38 | 25.08 | 25.16 | 1,512,518 | -0.39(-1.52%) |
May 19, 2011 | 25.47 | 25.56 | 25.30 | 25.55 | 1,485,514 | +0.15(+0.61%) |
May 18, 2011 | 25.20 | 25.47 | 25.15 | 25.39 | 1,621,574 | +0.17(+0.66%) |
May 17, 2011 | 25.04 | 25.24 | 24.92 | 25.22 | 2,262,727 | +0.05(+0.21%) |
May 16, 2011 | 25.16 | 25.44 | 25.10 | 25.17 | 2,948,047 | -0.03(-0.13%) |
May 13, 2011 | 25.56 | 25.58 | 25.07 | 25.20 | 2,229,406 | -0.42(-1.62%) |
May 12, 2011 | 25.45 | 25.72 | 25.28 | 25.62 | 2,160,961 | +0.08(+0.31%) |
May 11, 2011 | 25.91 | 25.91 | 25.42 | 25.54 | 2,796,913 | -0.50(-1.90%) |
May 10, 2011 | 25.87 | 26.04 | 25.82 | 26.03 | 1,965,850 | +0.25(+0.96%) |
May 09, 2011 | 25.62 | 25.81 | 25.51 | 25.79 | 1,853,104 | +0.17(+0.65%) |
May 06, 2011 | 25.95 | 26.04 | 25.47 | 25.62 | 2,030,342 | +0.02(+0.08%) |
May 05, 2011 | 25.85 | 25.89 | 25.49 | 25.60 | 4,397,139 | -0.50(-1.90%) |
May 04, 2011 | 26.38 | 26.38 | 26.01 | 26.09 | 2,066,304 | -0.23(-0.87%) |
May 03, 2011 | 26.40 | 26.54 | 26.21 | 26.32 | 1,836,089 | -0.21(-0.81%) |
May 02, 2011 | 26.56 | 26.56 | 26.51 | 26.54 | 2,405,687 | +0.01(+0.03%) |
Apr 29, 2011 | 26.52 | 26.64 | 26.50 | 26.53 | 1,635,938 | +0.02(+0.08%) |
Apr 28, 2011 | 26.32 | 26.52 | 26.32 | 26.51 | 1,324,249 | +0.18(+0.68%) |
Apr 27, 2011 | 26.09 | 26.36 | 25.94 | 26.33 | 1,775,837 | +0.32(+1.24%) |
Apr 26, 2011 | 25.89 | 26.05 | 25.83 | 26.01 | 1,291,520 | +0.20(+0.78%) |
Apr 25, 2011 | 25.84 | 25.85 | 25.71 | 25.81 | 1,762,556 | -0.01(-0.05%) |
Apr 21, 2011 | 25.84 | 25.87 | 25.74 | 25.82 | 1,896,278 | +0.15(+0.60%) |
Apr 20, 2011 | 25.55 | 25.68 | 25.55 | 25.67 | 2,793,847 | +0.66(+2.65%) |
Apr 19, 2011 | 24.96 | 25.04 | 24.87 | 25.00 | 1,248,158 | +0.18(+0.73%) |
Apr 18, 2011 | 24.83 | 24.86 | 24.54 | 24.82 | 5,235,102 | -0.52(-2.03%) |
Apr 15, 2011 | 25.30 | 25.38 | 25.18 | 25.34 | 5,741,343 | -0.03(-0.13%) |
Apr 14, 2011 | 25.17 | 25.43 | 25.15 | 25.37 | 5,695,012 | +0.11(+0.42%) |
Apr 13, 2011 | 25.47 | 25.48 | 25.20 | 25.26 | 1,506,528 | +0.09(+0.35%) |
Apr 12, 2011 | 25.32 | 25.34 | 25.12 | 25.18 | 1,337,219 | -0.23(-0.92%) |
Apr 11, 2011 | 25.57 | 25.62 | 25.38 | 25.41 | 1,399,613 | -0.05(-0.21%) |
Apr 08, 2011 | 25.54 | 25.60 | 25.41 | 25.47 | 6,505,449 | +0.19(+0.77%) |
Apr 07, 2011 | 25.32 | 25.40 | 25.12 | 25.27 | 2,003,756 | -0.11(-0.45%) |
Apr 06, 2011 | 25.28 | 25.42 | 25.28 | 25.38 | 1,401,497 | +0.22(+0.88%) |
Apr 05, 2011 | 25.05 | 25.25 | 25.02 | 25.16 | 2,133,843 | -0.07(-0.27%) |
Apr 04, 2011 | 25.30 | 25.32 | 25.16 | 25.23 | 17,807,802 | -0.01(-0.03%) |
Apr 01, 2011 | 25.06 | 25.30 | 24.94 | 25.24 | 16,038,667 | +0.25(+1.02%) |
Mar 31, 2011 | 24.98 | 25.08 | 24.90 | 24.98 | 3,137,531 | -0.12(-0.48%) |
Mar 30, 2011 | 25.00 | 25.16 | 24.95 | 25.10 | 2,232,627 | +0.27(+1.11%) |
Mar 29, 2011 | 24.64 | 24.84 | 24.54 | 24.83 | 1,645,313 | +0.15(+0.60%) |
Mar 28, 2011 | 24.73 | 24.85 | 24.67 | 24.68 | 3,336,493 | +0.01(+0.03%) |
Mar 25, 2011 | 24.81 | 24.90 | 24.68 | 24.68 | 2,197,768 | -0.31(-1.23%) |
Mar 24, 2011 | 24.78 | 25.00 | 24.70 | 24.98 | 2,094,378 | +0.34(+1.39%) |
Mar 23, 2011 | 24.48 | 24.73 | 24.39 | 24.64 | 2,253,197 | +0.00(+0.01%) |
Mar 22, 2011 | 24.71 | 24.71 | 24.51 | 24.64 | 1,797,975 | -0.07(-0.27%) |
Mar 21, 2011 | 24.61 | 24.75 | 24.61 | 24.71 | 2,326,218 | +0.60(+2.50%) |
Mar 18, 2011 | 24.04 | 24.16 | 23.98 | 24.10 | 5,286,950 | +0.37(+1.58%) |
Mar 17, 2011 | 23.80 | 23.89 | 23.61 | 23.73 | 4,496,370 | +0.74(+3.20%) |
Mar 16, 2011 | 23.55 | 23.64 | 22.75 | 22.99 | 5,013,578 | -0.71(-2.99%) |
Mar 15, 2011 | 23.50 | 23.85 | 22.98 | 23.70 | 5,477,187 | -0.54(-2.21%) |
Mar 14, 2011 | 24.11 | 24.26 | 23.98 | 24.24 | 2,674,730 | -0.45(-1.82%) |
Mar 11, 2011 | 24.46 | 24.73 | 24.44 | 24.69 | 3,426,167 | +0.03(+0.14%) |
Mar 10, 2011 | 24.83 | 24.84 | 24.61 | 24.65 | 3,144,447 | -0.61(-2.41%) |
Mar 09, 2011 | 25.28 | 25.36 | 25.19 | 25.26 | 2,234,850 | -0.03(-0.11%) |
Mar 08, 2011 | 25.17 | 25.38 | 25.04 | 25.29 | 2,083,225 | +0.09(+0.35%) |
Mar 07, 2011 | 25.60 | 25.63 | 25.16 | 25.20 | 2,185,105 | -0.27(-1.08%) |
Mar 04, 2011 | 25.64 | 25.66 | 25.30 | 25.48 | 2,877,220 | -0.25(-0.96%) |
Mar 03, 2011 | 25.58 | 25.72 | 25.48 | 25.72 | 3,041,745 | +0.35(+1.40%) |
Mar 02, 2011 | 25.30 | 25.50 | 25.26 | 25.37 | 1,688,729 | +0.12(+0.48%) |
Mar 01, 2011 | 25.70 | 25.71 | 25.22 | 25.25 | 2,691,962 | -0.37(-1.46%) |
Feb 28, 2011 | 25.66 | 25.70 | 25.49 | 25.62 | 1,784,289 | +0.25(+1.00%) |
Feb 25, 2011 | 25.24 | 25.38 | 25.21 | 25.37 | 5,788,453 | +0.33(+1.31%) |
Feb 24, 2011 | 25.07 | 25.16 | 24.85 | 25.04 | 2,122,279 | +0.02(+0.08%) |
Feb 23, 2011 | 25.11 | 25.20 | 24.88 | 25.02 | 2,356,627 | +0.00(+0.00%) |
Feb 22, 2011 | 25.22 | 25.39 | 24.98 | 25.02 | 2,797,360 | -0.74(-2.88%) |
Feb 18, 2011 | 25.66 | 25.77 | 25.60 | 25.76 | 2,166,709 | +0.09(+0.34%) |
Feb 17, 2011 | 25.54 | 25.72 | 25.50 | 25.68 | 2,633,107 | +0.12(+0.48%) |
Feb 16, 2011 | 25.36 | 25.58 | 25.33 | 25.55 | 2,873,979 | +0.31(+1.23%) |
Feb 15, 2011 | 25.31 | 25.34 | 25.19 | 25.24 | 3,860,628 | -0.07(-0.26%) |
Feb 14, 2011 | 25.24 | 25.36 | 25.19 | 25.31 | 2,257,907 | +0.03(+0.11%) |
Feb 11, 2011 | 25.06 | 25.32 | 25.04 | 25.28 | 1,417,960 | +0.01(+0.05%) |
Feb 10, 2011 | 25.10 | 25.28 | 25.01 | 25.27 | 1,355,232 | -0.18(-0.71%) |
Feb 09, 2011 | 25.40 | 25.49 | 25.31 | 25.45 | 2,171,271 | -0.05(-0.21%) |
Feb 08, 2011 | 25.40 | 25.54 | 25.30 | 25.50 | 2,840,470 | +0.13(+0.53%) |
Feb 07, 2011 | 25.28 | 25.38 | 25.24 | 25.37 | 2,200,132 | +0.08(+0.33%) |
Feb 04, 2011 | 25.24 | 25.30 | 25.06 | 25.29 | 1,692,272 | -0.03(-0.12%) |
Feb 03, 2011 | 25.27 | 25.33 | 25.00 | 25.32 | 1,977,635 | +0.01(+0.03%) |
Feb 02, 2011 | 25.28 | 25.37 | 25.23 | 25.31 | 4,324,074 | -0.01(-0.05%) |
Feb 01, 2011 | 25.05 | 25.36 | 25.02 | 25.32 | 2,360,112 | +0.60(+2.44%) |
Jan 31, 2011 | 24.71 | 24.82 | 24.66 | 24.72 | 3,893,722 | +0.23(+0.96%) |
Jan 28, 2011 | 24.94 | 25.00 | 24.47 | 24.49 | 2,199,076 | -0.58(-2.32%) |
Jan 27, 2011 | 25.04 | 25.14 | 24.96 | 25.07 | 1,872,224 | +0.06(+0.24%) |
Jan 26, 2011 | 25.00 | 25.08 | 24.89 | 25.01 | 6,624,807 | +0.12(+0.48%) |
Jan 25, 2011 | 24.77 | 24.89 | 24.65 | 24.89 | 1,779,867 | -0.01(-0.05%) |
Jan 24, 2011 | 24.65 | 24.92 | 24.64 | 24.90 | 1,595,870 | +0.22(+0.90%) |
Jan 21, 2011 | 24.74 | 24.80 | 24.59 | 24.68 | 2,803,177 | +0.13(+0.55%) |
Jan 20, 2011 | 24.53 | 24.61 | 24.31 | 24.55 | 4,676,645 | -0.21(-0.87%) |
Jan 19, 2011 | 24.99 | 25.00 | 24.69 | 24.76 | 4,170,026 | -0.13(-0.51%) |
Jan 18, 2011 | 24.83 | 24.93 | 24.80 | 24.89 | 2,602,885 | +0.16(+0.65%) |
Jan 14, 2011 | 24.53 | 24.74 | 24.50 | 24.73 | 11,189,392 | +0.13(+0.54%) |
Jan 13, 2011 | 24.69 | 24.76 | 24.56 | 24.59 | 1,945,948 | +0.10(+0.41%) |
Jan 12, 2011 | 24.29 | 24.52 | 24.24 | 24.49 | 6,105,755 | +0.51(+2.12%) |
Jan 11, 2011 | 23.98 | 24.03 | 23.87 | 23.98 | 2,401,255 | +0.16(+0.67%) |
Jan 10, 2011 | 23.72 | 23.86 | 23.61 | 23.82 | 2,155,774 | -0.07(-0.28%) |
Jan 07, 2011 | 24.00 | 24.06 | 23.74 | 23.89 | 2,743,891 | -0.08(-0.33%) |
Jan 06, 2011 | 24.26 | 24.27 | 23.90 | 23.97 | 2,022,457 | -0.21(-0.89%) |
Jan 05, 2011 | 23.98 | 24.23 | 23.96 | 24.19 | 1,952,711 | -0.13(-0.55%) |
Jan 04, 2011 | 24.51 | 24.51 | 24.20 | 24.32 | 2,318,523 | -0.07(-0.30%) |
Jan 03, 2011 | 24.38 | 24.46 | 24.33 | 24.39 | 1,706,408 | +0.19(+0.80%) |
Dec 31, 2010 | 24.08 | 24.33 | 24.05 | 24.20 | 2,492,519 | +0.12(+0.50%) |
Dec 30, 2010 | 24.14 | 24.16 | 23.96 | 24.08 | 2,938,245 | -0.09(-0.39%) |
Dec 29, 2010 | 24.14 | 24.25 | 24.09 | 24.17 | 1,474,559 | +0.21(+0.89%) |
Dec 28, 2010 | 24.08 | 24.08 | 23.91 | 23.96 | 2,627,497 | -0.01(-0.03%) |
Dec 27, 2010 | 23.86 | 23.96 | 23.80 | 23.96 | 1,539,006 | -0.03(-0.11%) |
Dec 23, 2010 | 23.96 | 24.02 | 23.93 | 23.99 | 3,048,381 | -0.03(-0.14%) |
Dec 22, 2010 | 23.98 | 24.02 | 23.93 | 24.02 | 1,851,854 | +0.08(+0.32%) |
Dec 21, 2010 | 23.99 | 24.00 | 23.93 | 23.95 | 2,952,843 | +0.17(+0.71%) |
Dec 20, 2010 | 23.84 | 23.84 | 23.67 | 23.78 | 2,542,431 | +0.05(+0.22%) |
Dec 17, 2010 | 23.74 | 23.74 | 23.58 | 23.72 | 1,722,171 | -0.12(-0.49%) |
Dec 16, 2010 | 23.74 | 23.87 | 23.65 | 23.84 | 1,445,194 | +0.10(+0.41%) |
Dec 15, 2010 | 23.85 | 23.97 | 23.65 | 23.74 | 2,647,822 | -0.32(-1.33%) |
Dec 14, 2010 | 24.03 | 24.20 | 24.00 | 24.06 | 984,325 | +0.05(+0.22%) |
Dec 13, 2010 | 23.95 | 24.14 | 23.89 | 24.01 | 1,701,396 | +0.25(+1.07%) |
Dec 10, 2010 | 23.67 | 23.78 | 23.58 | 23.76 | 1,716,460 | +0.08(+0.33%) |
Dec 09, 2010 | 23.72 | 23.72 | 23.54 | 23.68 | 1,341,981 | +0.03(+0.11%) |
Dec 08, 2010 | 23.60 | 23.72 | 23.46 | 23.65 | 1,574,933 | +0.08(+0.33%) |
Dec 07, 2010 | 23.86 | 23.90 | 23.55 | 23.57 | 1,743,762 | +0.12(+0.53%) |
Dec 06, 2010 | 23.47 | 23.59 | 23.41 | 23.45 | 927,278 | -0.20(-0.86%) |
Dec 03, 2010 | 23.46 | 23.68 | 23.43 | 23.65 | 1,741,436 | +0.19(+0.81%) |
Dec 02, 2010 | 22.97 | 23.46 | 22.95 | 23.46 | 1,341,753 | +0.48(+2.10%) |
Dec 01, 2010 | 22.79 | 23.03 | 22.76 | 22.98 | 3,008,197 | +0.67(+2.99%) |
Nov 30, 2010 | 22.22 | 22.48 | 22.21 | 22.31 | 1,990,873 | -0.30(-1.33%) |
Nov 29, 2010 | 22.70 | 22.70 | 22.36 | 22.61 | 2,026,792 | -0.24(-1.06%) |
Nov 26, 2010 | 22.78 | 22.94 | 22.78 | 22.86 | 860,209 | -0.35(-1.51%) |
Nov 24, 2010 | 23.05 | 23.21 | 23.21 | 23.21 | 1,264,770 | +0.36(+1.59%) |
Nov 23, 2010 | 23.06 | 23.11 | 22.80 | 22.84 | 1,214,194 | -0.73(-3.08%) |
Nov 22, 2010 | 23.52 | 23.65 | 23.29 | 23.57 | 1,134,985 | -0.25(-1.07%) |
Nov 19, 2010 | 23.63 | 23.83 | 23.52 | 23.82 | 1,690,454 | +0.01(+0.05%) |
Nov 18, 2010 | 23.72 | 23.84 | 23.70 | 23.81 | 1,032,268 | +0.57(+2.47%) |
Nov 17, 2010 | 23.19 | 23.34 | 23.16 | 23.23 | 1,184,842 | +0.14(+0.59%) |
Nov 16, 2010 | 23.48 | 23.48 | 22.99 | 23.10 | 2,610,931 | -0.59(-2.51%) |
Nov 15, 2010 | 23.82 | 23.84 | 23.66 | 23.69 | 2,154,442 | +0.04(+0.17%) |
Nov 12, 2010 | 23.79 | 23.91 | 23.54 | 23.65 | 1,243,645 | -0.22(-0.93%) |
Nov 11, 2010 | 23.82 | 23.88 | 23.71 | 23.87 | 1,192,164 | -0.19(-0.79%) |
Nov 10, 2010 | 24.07 | 24.12 | 23.74 | 24.06 | 1,604,458 | +0.08(+0.33%) |
Nov 09, 2010 | 24.38 | 24.44 | 23.88 | 23.99 | 2,079,302 | -0.26(-1.08%) |
Nov 08, 2010 | 24.21 | 24.28 | 24.08 | 24.25 | 1,097,392 | -0.12(-0.51%) |
Nov 05, 2010 | 24.36 | 24.46 | 24.25 | 24.37 | 1,544,394 | -0.10(-0.43%) |
Nov 04, 2010 | 24.40 | 24.50 | 24.33 | 24.48 | 2,761,742 | +0.54(+2.27%) |
Nov 03, 2010 | 23.80 | 23.94 | 23.54 | 23.93 | 4,346,683 | +0.19(+0.80%) |
Nov 02, 2010 | 23.72 | 23.80 | 23.67 | 23.74 | 1,005,246 | +0.38(+1.62%) |
Nov 01, 2010 | 23.48 | 23.57 | 23.22 | 23.37 | 1,962,522 | -0.10(-0.42%) |
Oct 29, 2010 | 23.43 | 23.50 | 23.35 | 23.46 | 892,713 | +0.01(+0.03%) |
Oct 28, 2010 | 23.51 | 23.52 | 23.34 | 23.46 | 911,636 | +0.19(+0.81%) |
Oct 27, 2010 | 23.27 | 23.35 | 23.06 | 23.27 | 1,033,980 | -0.40(-1.68%) |
Oct 25, 2010 | 23.82 | 23.89 | 23.65 | 23.67 | 1,013,903 | +0.09(+0.39%) |
Oct 22, 2010 | 23.61 | 23.65 | 23.50 | 23.57 | 990,152 | +0.05(+0.22%) |
Oct 21, 2010 | 23.68 | 23.80 | 23.37 | 23.52 | 1,366,715 | -0.12(-0.52%) |
Oct 20, 2010 | 23.35 | 23.71 | 23.31 | 23.65 | 1,302,699 | +0.45(+1.94%) |
Oct 19, 2010 | 23.31 | 23.43 | 23.08 | 23.20 | 1,817,927 | -0.65(-2.71%) |
Oct 18, 2010 | 23.63 | 23.84 | 23.55 | 23.84 | 1,368,704 | +0.14(+0.61%) |
Oct 15, 2010 | 23.81 | 23.83 | 23.50 | 23.70 | 2,065,714 | -0.04(-0.17%) |
Oct 14, 2010 | 23.74 | 23.82 | 23.61 | 23.74 | 1,885,091 | +0.16(+0.66%) |
Oct 13, 2010 | 23.52 | 23.70 | 23.47 | 23.58 | 1,065,184 | +0.26(+1.12%) |
Oct 12, 2010 | 23.20 | 23.37 | 23.01 | 23.32 | 1,289,691 | -0.05(-0.20%) |
Oct 11, 2010 | 23.44 | 23.46 | 23.29 | 23.37 | 1,117,839 | -0.03(-0.14%) |
Oct 08, 2010 | 23.40 | 23.44 | 23.21 | 23.40 | 1,546,836 | +0.14(+0.62%) |
Oct 07, 2010 | 23.49 | 23.49 | 23.12 | 23.25 | 1,344,314 | -0.04(-0.17%) |
Oct 06, 2010 | 23.25 | 23.33 | 23.18 | 23.29 | 1,201,720 | +0.17(+0.73%) |
Oct 05, 2010 | 22.90 | 23.19 | 22.84 | 23.12 | 2,220,752 | +0.62(+2.76%) |
Oct 04, 2010 | 22.63 | 22.69 | 22.39 | 22.50 | 1,678,169 | -0.30(-1.32%) |
Oct 01, 2010 | 22.80 | 22.84 | 22.61 | 22.80 | 6,571,027 | +0.25(+1.13%) |
Sep 30, 2010 | 22.88 | 22.93 | 22.45 | 22.55 | 2,402,254 | -0.20(-0.89%) |
Sep 29, 2010 | 22.77 | 22.86 | 22.67 | 22.75 | 1,310,773 | -0.05(-0.20%) |
Sep 28, 2010 | 22.69 | 22.84 | 22.46 | 22.80 | 1,701,025 | +0.14(+0.61%) |
Sep 27, 2010 | 22.77 | 22.77 | 22.63 | 22.66 | 1,209,299 | -0.10(-0.46%) |
Sep 24, 2010 | 22.59 | 22.81 | 22.56 | 22.76 | 1,136,420 | +0.61(+2.77%) |
Sep 23, 2010 | 22.12 | 22.36 | 22.09 | 22.15 | 1,312,101 | -0.25(-1.11%) |
Sep 22, 2010 | 22.51 | 22.61 | 22.33 | 22.40 | 1,517,464 | -0.02(-0.09%) |
Sep 21, 2010 | 22.44 | 22.59 | 22.22 | 22.42 | 153 | +0.00(+0.00%) |
Sep 20, 2010 | 22.15 | 22.45 | 22.09 | 22.42 | 1,222,248 | +0.42(+1.90%) |
Sep 17, 2010 | 22.00 | 22.19 | 21.95 | 22.00 | 2,857,217 | -0.29(-1.29%) |
Sep 15, 2010 | 22.09 | 22.29 | 22.02 | 22.29 | 1,164,936 | +0.03(+0.12%) |
Sep 14, 2010 | 22.03 | 22.34 | 21.97 | 22.26 | 1,036,934 | +0.14(+0.62%) |
Sep 13, 2010 | 22.04 | 22.12 | 22.00 | 22.12 | 2,620,215 | +0.40(+1.83%) |
Sep 10, 2010 | 21.67 | 21.75 | 21.64 | 21.73 | 880,752 | +0.06(+0.27%) |
Sep 09, 2010 | 21.79 | 21.82 | 21.56 | 21.67 | 1,238,743 | +0.19(+0.88%) |
Sep 08, 2010 | 21.43 | 21.61 | 21.43 | 21.48 | 1,556,109 | +0.15(+0.70%) |
Sep 07, 2010 | 21.46 | 21.46 | 21.28 | 21.33 | 1,705,707 | -0.27(-1.27%) |
Sep 03, 2010 | 21.55 | 21.68 | 21.45 | 21.60 | 1,929,593 | +0.20(+0.95%) |
Sep 02, 2010 | 21.26 | 21.41 | 21.22 | 21.40 | 1,067,232 | +0.11(+0.52%) |