Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 16.70 | 17.07 | 16.65 | 16.86 | 7,404,698 | +0.24(+1.43%) |
Aug 30, 2011 | 16.63 | 16.80 | 16.46 | 16.62 | 7,390,693 | -0.13(-0.79%) |
Aug 29, 2011 | 16.51 | 16.80 | 16.40 | 16.75 | 5,501,029 | +0.42(+2.58%) |
Aug 26, 2011 | 15.81 | 16.45 | 15.66 | 16.33 | 6,108,795 | +0.43(+2.69%) |
Aug 25, 2011 | 16.51 | 16.64 | 15.85 | 15.90 | 7,750,827 | -0.60(-3.63%) |
Aug 24, 2011 | 16.12 | 16.55 | 16.01 | 16.50 | 5,733,114 | +0.44(+2.75%) |
Aug 23, 2011 | 15.84 | 16.26 | 15.68 | 16.06 | 9,013,867 | +0.28(+1.80%) |
Aug 22, 2011 | 16.11 | 16.22 | 15.63 | 15.78 | 9,081,424 | -0.07(-0.46%) |
Aug 19, 2011 | 15.61 | 16.42 | 15.57 | 15.85 | 10,653,037 | +0.03(+0.17%) |
Aug 18, 2011 | 15.91 | 15.91 | 15.32 | 15.82 | 18,011,242 | -0.52(-3.18%) |
Aug 17, 2011 | 16.49 | 16.69 | 16.15 | 16.34 | 7,394,139 | -0.04(-0.24%) |
Aug 16, 2011 | 15.98 | 16.43 | 15.97 | 16.38 | 7,904,539 | +0.23(+1.43%) |
Aug 15, 2011 | 15.76 | 16.20 | 15.59 | 16.15 | 9,425,235 | +0.55(+3.55%) |
Aug 12, 2011 | 16.53 | 16.77 | 15.49 | 15.60 | 17,680,848 | -0.84(-5.09%) |
Aug 11, 2011 | 15.93 | 16.66 | 15.81 | 16.44 | 9,621,263 | +0.57(+3.61%) |
Aug 10, 2011 | 16.34 | 16.38 | 15.83 | 15.86 | 10,099,622 | -0.69(-4.14%) |
Aug 09, 2011 | 16.22 | 16.55 | 15.55 | 16.55 | 18,070,244 | +0.77(+4.89%) |
Aug 08, 2011 | 16.22 | 16.41 | 15.66 | 15.78 | 16,448,788 | -1.03(-6.15%) |
Aug 05, 2011 | 16.63 | 16.84 | 16.22 | 16.81 | 19,452,832 | +0.40(+2.41%) |
Aug 04, 2011 | 17.54 | 17.55 | 16.38 | 16.42 | 19,487,132 | -1.36(-7.64%) |
Aug 03, 2011 | 17.82 | 17.86 | 17.33 | 17.77 | 13,197,638 | +0.06(+0.33%) |
Aug 02, 2011 | 17.63 | 17.91 | 17.44 | 17.71 | 16,857,058 | -0.05(-0.26%) |
Aug 01, 2011 | 18.18 | 18.46 | 17.64 | 17.76 | 10,739,318 | -0.42(-2.32%) |
Jul 29, 2011 | 18.24 | 18.41 | 17.95 | 18.18 | 11,593,657 | -0.22(-1.22%) |
Jul 28, 2011 | 18.93 | 19.12 | 18.39 | 18.41 | 10,072,818 | -0.55(-2.92%) |
Jul 27, 2011 | 19.38 | 19.43 | 18.83 | 18.96 | 10,900,691 | -0.65(-3.29%) |
Jul 26, 2011 | 19.35 | 19.60 | 19.22 | 19.60 | 9,390,331 | +0.30(+1.57%) |
Jul 25, 2011 | 19.13 | 19.38 | 19.10 | 19.30 | 5,116,421 | -0.17(-0.88%) |
Jul 22, 2011 | 19.43 | 19.51 | 19.41 | 19.47 | 5,051,762 | -0.09(-0.47%) |
Jul 21, 2011 | 19.16 | 19.62 | 19.06 | 19.56 | 8,933,656 | +0.51(+2.70%) |
Jul 20, 2011 | 19.17 | 19.18 | 18.90 | 19.05 | 7,242,431 | -0.07(-0.34%) |
Jul 19, 2011 | 19.23 | 19.23 | 18.82 | 19.12 | 10,627,937 | +0.04(+0.21%) |
Jul 18, 2011 | 19.35 | 19.40 | 18.94 | 19.08 | 9,782,497 | -0.43(-2.20%) |
Jul 15, 2011 | 19.45 | 19.51 | 19.15 | 19.51 | 12,980,396 | +0.10(+0.51%) |
Jul 14, 2011 | 20.16 | 20.28 | 19.35 | 19.41 | 18,656,194 | -1.18(-5.73%) |
Jul 13, 2011 | 20.62 | 20.79 | 20.49 | 20.59 | 7,189,797 | +0.07(+0.32%) |
Jul 12, 2011 | 20.37 | 20.74 | 19.99 | 20.52 | 7,244,329 | +0.04(+0.19%) |
Jul 11, 2011 | 20.76 | 20.91 | 20.40 | 20.48 | 9,281,987 | -0.48(-2.29%) |
Jul 08, 2011 | 21.03 | 21.16 | 20.92 | 20.96 | 8,501,145 | -0.30(-1.42%) |
Jul 07, 2011 | 21.24 | 21.51 | 21.15 | 21.26 | 8,944,680 | +0.18(+0.88%) |
Jul 06, 2011 | 21.26 | 21.26 | 20.97 | 21.08 | 7,860,154 | -0.16(-0.74%) |
Jul 05, 2011 | 21.08 | 21.39 | 21.02 | 21.24 | 10,057,725 | +0.16(+0.75%) |
Jul 01, 2011 | 20.67 | 21.11 | 20.61 | 21.08 | 8,970,127 | +0.39(+1.88%) |
Jun 30, 2011 | 20.86 | 21.01 | 20.68 | 20.69 | 8,066,204 | -0.07(-0.35%) |
Jun 29, 2011 | 21.02 | 21.11 | 20.68 | 20.76 | 8,460,519 | -0.16(-0.78%) |
Jun 28, 2011 | 20.62 | 20.99 | 20.55 | 20.93 | 9,527,575 | +0.39(+1.92%) |
Jun 27, 2011 | 21.16 | 21.27 | 20.47 | 20.53 | 12,660,221 | -0.76(-3.57%) |
Jun 24, 2011 | 21.10 | 21.29 | 20.86 | 21.29 | 20,433,142 | +0.24(+1.12%) |
Jun 23, 2011 | 20.51 | 21.09 | 20.41 | 21.06 | 11,429,669 | +0.23(+1.10%) |
Jun 22, 2011 | 21.16 | 21.29 | 20.82 | 20.83 | 9,263,262 | -0.40(-1.88%) |
Jun 21, 2011 | 21.52 | 21.54 | 20.94 | 21.23 | 19,978,664 | +0.55(+2.66%) |
Jun 20, 2011 | 20.57 | 20.68 | 20.53 | 20.68 | 10,920,089 | +0.35(+1.71%) |
Jun 17, 2011 | 19.96 | 20.39 | 19.84 | 20.33 | 15,548,817 | +0.66(+3.33%) |
Jun 16, 2011 | 19.89 | 20.16 | 19.45 | 19.67 | 13,471,137 | -0.26(-1.32%) |
Jun 15, 2011 | 19.60 | 20.41 | 19.56 | 19.94 | 18,467,076 | +0.18(+0.93%) |
Jun 14, 2011 | 20.40 | 20.53 | 19.24 | 19.75 | 47,380,656 | +0.86(+4.55%) |
Jun 13, 2011 | 18.68 | 19.16 | 18.68 | 18.89 | 15,246,902 | +0.26(+1.37%) |
Jun 10, 2011 | 18.95 | 19.07 | 18.56 | 18.64 | 9,442,991 | -0.35(-1.86%) |
Jun 09, 2011 | 18.82 | 19.23 | 18.75 | 18.99 | 7,525,479 | +0.20(+1.05%) |
Jun 08, 2011 | 18.89 | 19.03 | 18.60 | 18.80 | 11,528,891 | -0.17(-0.90%) |
Jun 07, 2011 | 19.54 | 19.54 | 18.78 | 18.97 | 17,713,464 | -0.62(-3.18%) |
Jun 06, 2011 | 20.11 | 20.24 | 19.59 | 19.59 | 9,716,449 | -0.49(-2.45%) |
Jun 03, 2011 | 19.75 | 20.52 | 19.68 | 20.08 | 11,608,764 | -0.74(-3.56%) |
May 24, 2011 | 20.74 | 20.97 | 20.60 | 20.82 | 6,782,013 | +0.16(+0.76%) |
May 23, 2011 | 20.40 | 20.80 | 20.32 | 20.66 | 6,308,599 | +0.12(+0.61%) |
May 20, 2011 | 20.84 | 20.84 | 20.46 | 20.54 | 7,371,769 | -0.31(-1.48%) |
May 19, 2011 | 21.12 | 21.16 | 20.72 | 20.85 | 6,711,260 | -0.28(-1.30%) |
May 18, 2011 | 20.95 | 21.14 | 20.87 | 21.12 | 5,724,681 | +0.17(+0.81%) |
May 17, 2011 | 20.98 | 21.23 | 20.82 | 20.95 | 9,129,619 | -0.11(-0.53%) |
May 16, 2011 | 21.15 | 21.24 | 21.03 | 21.06 | 6,681,851 | -0.12(-0.56%) |
May 13, 2011 | 20.89 | 21.19 | 20.88 | 21.18 | 12,729,998 | +0.41(+1.96%) |
May 12, 2011 | 19.87 | 20.84 | 19.79 | 20.78 | 11,127,018 | +0.83(+4.14%) |
May 11, 2011 | 19.96 | 20.11 | 19.82 | 19.95 | 7,897,034 | +0.03(+0.16%) |
May 10, 2011 | 20.02 | 20.15 | 19.87 | 19.92 | 7,922,496 | -0.01(-0.07%) |
May 09, 2011 | 20.27 | 20.32 | 19.83 | 19.93 | 8,434,826 | -0.39(-1.94%) |
May 06, 2011 | 20.49 | 20.58 | 20.15 | 20.32 | 12,403,686 | +0.06(+0.29%) |
May 05, 2011 | 20.40 | 20.58 | 20.19 | 20.27 | 7,363,342 | -0.26(-1.28%) |
May 04, 2011 | 20.59 | 20.61 | 20.32 | 20.53 | 5,855,260 | -0.07(-0.32%) |
May 03, 2011 | 20.51 | 20.76 | 20.39 | 20.59 | 8,434,228 | -0.03(-0.13%) |
May 02, 2011 | 20.57 | 20.63 | 20.53 | 20.62 | 13,736,385 | +0.15(+0.74%) |
Apr 29, 2011 | 20.26 | 20.54 | 20.09 | 20.47 | 10,108,130 | +0.25(+1.23%) |
Apr 28, 2011 | 20.14 | 20.29 | 20.00 | 20.22 | 7,773,682 | +0.09(+0.46%) |
Apr 27, 2011 | 20.12 | 20.28 | 20.00 | 20.13 | 7,485,539 | +0.00(+0.00%) |
Apr 26, 2011 | 19.91 | 20.26 | 19.80 | 20.13 | 9,416,361 | +0.33(+1.66%) |
Apr 25, 2011 | 19.64 | 19.81 | 19.53 | 19.80 | 7,454,706 | +0.05(+0.27%) |
Apr 21, 2011 | 19.94 | 20.03 | 19.62 | 19.75 | 11,020,505 | +0.01(+0.07%) |
Apr 20, 2011 | 19.57 | 19.81 | 19.48 | 19.73 | 9,728,151 | +0.33(+1.69%) |
Apr 19, 2011 | 19.16 | 19.45 | 19.11 | 19.41 | 8,296,762 | +0.25(+1.30%) |
Apr 18, 2011 | 18.68 | 19.20 | 18.60 | 19.16 | 12,206,922 | +0.24(+1.28%) |
Apr 15, 2011 | 19.26 | 19.41 | 18.82 | 18.91 | 17,303,616 | -0.40(-2.07%) |
Apr 14, 2011 | 20.04 | 20.17 | 19.26 | 19.31 | 21,722,938 | -0.52(-2.61%) |
Apr 13, 2011 | 20.08 | 20.22 | 19.53 | 19.83 | 13,864,889 | -0.09(-0.46%) |
Apr 12, 2011 | 19.82 | 20.14 | 19.71 | 19.92 | 12,813,775 | +0.02(+0.10%) |
Apr 11, 2011 | 19.70 | 19.98 | 19.49 | 19.90 | 18,138,662 | +0.53(+2.73%) |
Apr 08, 2011 | 19.53 | 19.68 | 19.16 | 19.38 | 13,004,710 | -0.19(-0.97%) |
Apr 07, 2011 | 19.54 | 20.01 | 19.48 | 19.57 | 19,450,302 | +0.16(+0.81%) |
Apr 06, 2011 | 18.85 | 19.53 | 18.79 | 19.41 | 19,172,344 | +0.72(+3.88%) |
Apr 05, 2011 | 18.33 | 18.89 | 18.33 | 18.68 | 13,434,825 | +0.32(+1.74%) |
Apr 04, 2011 | 18.70 | 18.76 | 18.36 | 18.36 | 13,738,970 | -0.32(-1.71%) |
Apr 01, 2011 | 18.83 | 18.83 | 18.68 | 18.68 | 15,576,232 | -0.05(-0.28%) |
Mar 31, 2011 | 19.06 | 19.06 | 18.61 | 18.74 | 23,713,338 | -0.32(-1.68%) |
Mar 30, 2011 | 19.04 | 19.20 | 18.93 | 19.06 | 9,652,245 | +0.08(+0.45%) |
Mar 29, 2011 | 19.22 | 19.45 | 18.76 | 18.97 | 15,618,047 | -0.18(-0.92%) |
Mar 28, 2011 | 19.08 | 19.40 | 19.05 | 19.15 | 16,117,001 | +0.08(+0.44%) |
Mar 25, 2011 | 19.44 | 19.44 | 18.69 | 19.06 | 37,648,480 | -0.59(-3.02%) |
Mar 24, 2011 | 21.31 | 21.52 | 19.47 | 19.66 | 57,344,404 | -1.12(-5.40%) |
Mar 23, 2011 | 20.43 | 20.80 | 20.28 | 20.78 | 13,233,869 | +0.28(+1.37%) |
Mar 22, 2011 | 20.77 | 20.86 | 20.46 | 20.50 | 7,577,557 | -0.31(-1.50%) |
Mar 21, 2011 | 20.64 | 20.86 | 20.60 | 20.81 | 7,823,585 | +0.24(+1.17%) |
Mar 18, 2011 | 20.34 | 20.58 | 20.16 | 20.57 | 11,397,029 | +0.43(+2.14%) |
Mar 17, 2011 | 20.37 | 20.37 | 20.04 | 20.14 | 5,367,255 | +0.02(+0.10%) |
Mar 16, 2011 | 20.20 | 20.53 | 20.12 | 20.12 | 10,505,394 | -0.10(-0.48%) |
Mar 15, 2011 | 20.28 | 20.64 | 20.20 | 20.22 | 10,830,929 | -0.42(-2.05%) |
Mar 14, 2011 | 20.26 | 20.65 | 20.26 | 20.64 | 9,332,819 | +0.08(+0.38%) |
Mar 11, 2011 | 20.13 | 20.60 | 20.06 | 20.56 | 8,354,737 | +0.40(+1.97%) |
Mar 10, 2011 | 20.24 | 20.37 | 20.13 | 20.17 | 9,218,950 | -0.24(-1.18%) |
Mar 09, 2011 | 20.55 | 20.68 | 20.29 | 20.41 | 13,123,800 | -0.22(-1.08%) |
Mar 08, 2011 | 20.79 | 20.88 | 20.42 | 20.63 | 11,446,288 | -0.12(-0.60%) |
Mar 07, 2011 | 21.26 | 21.38 | 20.75 | 20.75 | 9,818,354 | -0.57(-2.69%) |
Mar 04, 2011 | 21.49 | 21.67 | 21.24 | 21.33 | 14,836,313 | -0.22(-1.03%) |
Mar 03, 2011 | 21.32 | 21.55 | 21.09 | 21.55 | 7,562,967 | +0.38(+1.82%) |
Mar 02, 2011 | 21.11 | 21.25 | 20.90 | 21.16 | 6,894,150 | -0.01(-0.06%) |
Mar 01, 2011 | 21.08 | 21.28 | 20.95 | 21.18 | 9,027,507 | +0.14(+0.68%) |
Feb 28, 2011 | 21.13 | 21.26 | 20.97 | 21.03 | 6,183,257 | -0.08(-0.40%) |
Feb 25, 2011 | 21.03 | 21.25 | 20.88 | 21.12 | 6,671,993 | +0.13(+0.62%) |
Feb 24, 2011 | 21.25 | 21.49 | 20.97 | 20.99 | 9,060,176 | -0.36(-1.68%) |
Feb 23, 2011 | 21.66 | 21.70 | 21.23 | 21.35 | 9,253,834 | -0.27(-1.24%) |
Feb 22, 2011 | 21.71 | 22.01 | 21.53 | 21.61 | 11,227,639 | +0.06(+0.27%) |
Feb 18, 2011 | 21.60 | 21.96 | 21.53 | 21.55 | 12,923,685 | +0.12(+0.55%) |
Feb 17, 2011 | 21.29 | 21.46 | 21.11 | 21.44 | 11,917,928 | +0.12(+0.58%) |
Feb 16, 2011 | 21.42 | 21.67 | 21.09 | 21.31 | 14,424,813 | -0.14(-0.64%) |
Feb 15, 2011 | 21.54 | 21.58 | 21.42 | 21.45 | 16,145,155 | -0.12(-0.54%) |
Feb 14, 2011 | 21.87 | 21.92 | 21.54 | 21.57 | 12,195,181 | -0.35(-1.61%) |
Feb 11, 2011 | 22.12 | 22.12 | 21.74 | 21.92 | 12,810,659 | -0.30(-1.35%) |
Feb 10, 2011 | 22.12 | 22.26 | 22.01 | 22.22 | 10,353,535 | +0.14(+0.62%) |
Feb 09, 2011 | 22.34 | 22.44 | 22.04 | 22.08 | 12,938,581 | -0.33(-1.46%) |
Feb 08, 2011 | 22.88 | 22.92 | 22.37 | 22.41 | 10,228,114 | -0.42(-1.83%) |
Feb 07, 2011 | 23.07 | 23.13 | 22.81 | 22.83 | 5,496,743 | -0.16(-0.71%) |
Feb 04, 2011 | 22.79 | 23.02 | 22.64 | 22.99 | 9,610,685 | +0.14(+0.63%) |
Feb 03, 2011 | 22.66 | 22.96 | 22.61 | 22.85 | 8,116,362 | +0.22(+0.95%) |
Feb 02, 2011 | 22.49 | 22.84 | 22.40 | 22.63 | 8,065,672 | +0.19(+0.84%) |
Feb 01, 2011 | 22.27 | 22.79 | 22.26 | 22.44 | 11,748,126 | +0.26(+1.18%) |
Jan 31, 2011 | 22.19 | 22.34 | 21.92 | 22.18 | 9,248,527 | -0.07(-0.32%) |
Jan 28, 2011 | 22.72 | 22.76 | 22.18 | 22.25 | 11,059,345 | -0.44(-1.95%) |
Jan 27, 2011 | 22.89 | 22.96 | 22.68 | 22.70 | 7,273,188 | -0.13(-0.57%) |
Jan 26, 2011 | 22.92 | 23.03 | 22.77 | 22.83 | 6,989,009 | -0.10(-0.43%) |
Jan 25, 2011 | 23.04 | 23.09 | 22.84 | 22.93 | 6,338,378 | -0.08(-0.37%) |
Jan 24, 2011 | 22.94 | 23.03 | 22.80 | 23.01 | 7,088,039 | +0.10(+0.46%) |
Jan 21, 2011 | 23.15 | 23.28 | 22.87 | 22.91 | 7,820,901 | -0.14(-0.59%) |
Jan 20, 2011 | 22.76 | 23.09 | 22.71 | 23.04 | 9,961,985 | +0.27(+1.20%) |
Jan 19, 2011 | 22.93 | 22.93 | 22.61 | 22.77 | 8,146,321 | -0.15(-0.65%) |
Jan 18, 2011 | 23.23 | 23.35 | 22.87 | 22.92 | 8,218,105 | -0.32(-1.38%) |
Jan 14, 2011 | 23.08 | 23.30 | 23.06 | 23.24 | 7,519,278 | +0.05(+0.23%) |
Jan 13, 2011 | 23.19 | 23.29 | 23.15 | 23.19 | 8,208,361 | -0.08(-0.36%) |
Jan 12, 2011 | 23.41 | 23.43 | 23.26 | 23.27 | 8,205,970 | -0.01(-0.06%) |
Jan 11, 2011 | 23.49 | 23.57 | 23.19 | 23.28 | 9,777,236 | -0.14(-0.61%) |
Jan 10, 2011 | 23.04 | 23.45 | 22.98 | 23.43 | 9,892,626 | +0.35(+1.53%) |
Jan 07, 2011 | 23.29 | 23.34 | 22.76 | 23.07 | 13,602,418 | -0.04(-0.16%) |
Jan 06, 2011 | 23.24 | 23.34 | 22.94 | 23.11 | 13,988,137 | -0.18(-0.76%) |
Jan 05, 2011 | 22.87 | 23.70 | 22.60 | 23.29 | 28,536,590 | +0.42(+1.85%) |
Jan 04, 2011 | 22.87 | 23.21 | 22.68 | 22.87 | 16,974,872 | +0.26(+1.15%) |
Jan 03, 2011 | 22.25 | 22.77 | 22.18 | 22.61 | 15,982,794 | +0.23(+1.05%) |
Dec 31, 2010 | 22.28 | 22.44 | 22.24 | 22.37 | 5,477,253 | +0.09(+0.41%) |
Dec 30, 2010 | 22.31 | 22.34 | 22.14 | 22.28 | 9,977,564 | +0.01(+0.03%) |
Dec 29, 2010 | 22.21 | 22.41 | 22.15 | 22.27 | 6,565,106 | +0.16(+0.70%) |
Dec 28, 2010 | 22.25 | 22.30 | 22.08 | 22.12 | 9,377,551 | -0.11(-0.50%) |
Dec 27, 2010 | 22.30 | 22.31 | 22.05 | 22.23 | 6,879,774 | -0.08(-0.38%) |
Dec 23, 2010 | 21.79 | 22.36 | 21.76 | 22.31 | 13,750,588 | +0.54(+2.48%) |
Dec 22, 2010 | 21.73 | 21.92 | 21.69 | 21.77 | 9,159,788 | +0.04(+0.18%) |
Dec 21, 2010 | 22.18 | 22.18 | 21.70 | 21.73 | 18,558,152 | -0.33(-1.50%) |
Dec 20, 2010 | 22.35 | 22.37 | 21.95 | 22.06 | 14,868,658 | -0.19(-0.88%) |
Dec 17, 2010 | 22.47 | 22.53 | 22.25 | 22.26 | 18,711,222 | -0.21(-0.95%) |
Dec 16, 2010 | 22.47 | 22.63 | 22.42 | 22.47 | 19,871,004 | +0.07(+0.29%) |
Dec 15, 2010 | 22.93 | 23.06 | 22.34 | 22.41 | 31,821,594 | -0.66(-2.87%) |
Dec 14, 2010 | 23.12 | 23.48 | 22.25 | 23.07 | 99,560,664 | -4.01(-14.82%) |
Dec 13, 2010 | 27.54 | 27.65 | 27.07 | 27.09 | 20,383,904 | -0.06(-0.24%) |
Dec 10, 2010 | 27.22 | 27.32 | 27.00 | 27.15 | 9,825,869 | -0.13(-0.48%) |
Dec 09, 2010 | 27.10 | 27.39 | 27.10 | 27.28 | 6,990,555 | +0.23(+0.86%) |
Dec 08, 2010 | 27.09 | 27.22 | 26.86 | 27.05 | 7,828,269 | +0.03(+0.12%) |
Dec 07, 2010 | 27.95 | 28.00 | 26.98 | 27.01 | 13,051,597 | -0.99(-3.55%) |
Dec 06, 2010 | 28.05 | 28.07 | 27.57 | 28.01 | 6,552,869 | +0.19(+0.68%) |
Dec 03, 2010 | 28.05 | 28.33 | 27.44 | 27.82 | 9,347,668 | -0.47(-1.68%) |
Dec 02, 2010 | 27.66 | 28.42 | 27.66 | 28.29 | 7,940,632 | +0.73(+2.64%) |
Dec 01, 2010 | 28.14 | 28.24 | 27.54 | 27.57 | 11,338,545 | -0.18(-0.66%) |
Nov 30, 2010 | 27.85 | 28.15 | 27.51 | 27.75 | 13,137,432 | -0.45(-1.59%) |
Nov 29, 2010 | 28.89 | 28.98 | 28.13 | 28.20 | 10,997,703 | -0.87(-2.99%) |
Nov 26, 2010 | 29.22 | 29.39 | 29.05 | 29.07 | 4,512,293 | -0.04(-0.13%) |
Nov 24, 2010 | 28.90 | 29.11 | 29.11 | 29.11 | 7,795,921 | +0.42(+1.45%) |
Nov 23, 2010 | 28.94 | 29.64 | 28.54 | 28.69 | 6,391,182 | -0.45(-1.54%) |
Nov 22, 2010 | 28.24 | 29.18 | 28.21 | 29.14 | 8,714,872 | +0.86(+3.03%) |
Nov 19, 2010 | 28.00 | 28.31 | 27.85 | 28.28 | 5,927,164 | +0.30(+1.07%) |
Nov 18, 2010 | 28.15 | 28.48 | 27.94 | 27.98 | 6,640,645 | +0.14(+0.49%) |
Nov 17, 2010 | 27.84 | 28.07 | 27.72 | 27.85 | 6,758,364 | +0.07(+0.26%) |
Nov 16, 2010 | 27.96 | 28.36 | 27.64 | 27.77 | 6,850,870 | -0.28(-0.99%) |
Nov 15, 2010 | 28.40 | 28.60 | 28.03 | 28.05 | 5,589,095 | -0.26(-0.92%) |
Nov 12, 2010 | 28.60 | 28.84 | 28.25 | 28.31 | 5,771,735 | -0.53(-1.82%) |
Nov 11, 2010 | 28.54 | 28.96 | 28.25 | 28.84 | 6,727,510 | -0.05(-0.18%) |
Nov 10, 2010 | 28.78 | 28.96 | 28.42 | 28.89 | 5,813,700 | +0.21(+0.75%) |
Nov 09, 2010 | 28.96 | 29.28 | 28.53 | 28.68 | 7,116,765 | -0.44(-1.52%) |
Nov 08, 2010 | 29.00 | 29.22 | 28.71 | 29.12 | 4,028,941 | +0.05(+0.18%) |
Nov 05, 2010 | 28.44 | 29.50 | 28.37 | 29.07 | 11,210,050 | +0.70(+2.45%) |
Nov 04, 2010 | 28.03 | 28.47 | 27.94 | 28.37 | 7,279,436 | +0.60(+2.18%) |
Nov 03, 2010 | 27.79 | 27.90 | 27.36 | 27.77 | 4,800,882 | +0.08(+0.28%) |
Nov 02, 2010 | 27.53 | 27.89 | 27.40 | 27.69 | 5,699,771 | +0.30(+1.09%) |
Nov 01, 2010 | 27.92 | 28.01 | 27.28 | 27.39 | 8,032,022 | -0.53(-1.88%) |
Oct 29, 2010 | 27.83 | 27.97 | 27.71 | 27.92 | 5,459,278 | +0.05(+0.19%) |
Oct 28, 2010 | 28.00 | 28.09 | 27.74 | 27.87 | 7,180,924 | +0.03(+0.09%) |
Oct 27, 2010 | 27.64 | 27.88 | 27.25 | 27.84 | 7,976,770 | -0.14(-0.51%) |
Oct 25, 2010 | 27.98 | 28.48 | 27.92 | 27.98 | 8,225,692 | +0.22(+0.80%) |
Oct 22, 2010 | 27.53 | 27.80 | 27.38 | 27.76 | 5,195,166 | +0.25(+0.90%) |
Oct 21, 2010 | 27.57 | 27.86 | 27.25 | 27.51 | 7,742,583 | +0.05(+0.19%) |
Oct 20, 2010 | 27.30 | 27.86 | 27.30 | 27.46 | 8,576,243 | +0.16(+0.59%) |
Oct 19, 2010 | 27.23 | 27.80 | 27.14 | 27.30 | 12,590,675 | -0.32(-1.18%) |
Oct 18, 2010 | 27.33 | 27.64 | 27.09 | 27.62 | 7,865,589 | +0.25(+0.90%) |
Oct 15, 2010 | 26.86 | 27.51 | 26.63 | 27.38 | 13,458,843 | +0.76(+2.86%) |
Oct 14, 2010 | 26.64 | 26.66 | 26.37 | 26.62 | 8,470,518 | -0.03(-0.12%) |
Oct 13, 2010 | 26.59 | 27.27 | 26.59 | 26.65 | 10,815,952 | +0.19(+0.74%) |
Oct 12, 2010 | 26.44 | 26.62 | 26.13 | 26.46 | 8,237,328 | -0.08(-0.32%) |
Oct 11, 2010 | 26.78 | 26.89 | 26.44 | 26.54 | 5,375,018 | -0.15(-0.56%) |
Oct 08, 2010 | 26.69 | 26.82 | 26.06 | 26.69 | 10,253,094 | -0.06(-0.24%) |
Oct 07, 2010 | 26.62 | 26.85 | 26.44 | 26.75 | 5,493,431 | +0.24(+0.91%) |
Oct 06, 2010 | 26.58 | 26.74 | 26.14 | 26.51 | 7,772,629 | -0.04(-0.15%) |
Oct 05, 2010 | 26.37 | 26.79 | 26.22 | 26.55 | 9,880,474 | +0.41(+1.57%) |
Oct 04, 2010 | 26.36 | 26.39 | 25.79 | 26.14 | 11,852,501 | -0.33(-1.25%) |
Oct 01, 2010 | 26.48 | 26.79 | 25.83 | 26.48 | 13,810,714 | +0.05(+0.19%) |
Sep 30, 2010 | 26.42 | 26.67 | 26.22 | 26.43 | 12,648,230 | +0.30(+1.15%) |
Sep 29, 2010 | 25.96 | 26.31 | 25.76 | 26.13 | 8,668,801 | +0.12(+0.47%) |
Sep 28, 2010 | 25.70 | 26.06 | 25.14 | 26.00 | 309 | +0.48(+1.88%) |
Sep 27, 2010 | 26.15 | 26.19 | 25.50 | 25.52 | 8,768,049 | -0.10(-0.40%) |
Sep 24, 2010 | 25.36 | 25.81 | 25.36 | 25.63 | 7,964,307 | +0.63(+2.51%) |
Sep 23, 2010 | 25.00 | 25.40 | 24.43 | 25.00 | 440 | +0.21(+0.86%) |
Sep 22, 2010 | 24.55 | 24.97 | 24.53 | 24.79 | 8,085,330 | +0.16(+0.66%) |
Sep 21, 2010 | 24.88 | 24.94 | 24.46 | 24.62 | 1,236 | -0.17(-0.70%) |
Sep 20, 2010 | 24.45 | 24.90 | 24.18 | 24.80 | 12,340,997 | +0.76(+3.14%) |
Sep 17, 2010 | 24.04 | 24.07 | 23.68 | 24.04 | 8,146,463 | +0.25(+1.07%) |
Sep 15, 2010 | 23.72 | 23.89 | 23.43 | 23.79 | 154 | +0.02(+0.08%) |
Sep 14, 2010 | 24.11 | 24.26 | 23.62 | 23.77 | 6,344 | +1.35(+6.00%) |
Sep 13, 2010 | 22.14 | 22.56 | 22.14 | 22.42 | 12,449,822 | +0.50(+2.27%) |
Sep 10, 2010 | 21.70 | 22.02 | 21.68 | 21.93 | 9,384,603 | +0.21(+0.95%) |
Sep 09, 2010 | 21.96 | 22.13 | 21.50 | 21.72 | 772 | +0.01(+0.06%) |
Sep 08, 2010 | 21.61 | 21.89 | 21.45 | 21.71 | 13,728,978 | -0.10(-0.45%) |
Sep 07, 2010 | 22.13 | 22.42 | 21.80 | 21.80 | 567 | -0.44(-1.98%) |
Sep 03, 2010 | 21.93 | 22.44 | 21.84 | 22.24 | 9,907,371 | +0.59(+2.72%) |
Sep 02, 2010 | 21.17 | 21.71 | 21.03 | 21.65 | 332 | +0.52(+2.45%) |