Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 27.03 | 27.58 | 27.02 | 27.52 | 229,688 | +1.35(+5.18%) |
Nov 29, 2011 | 25.87 | 26.36 | 25.81 | 26.16 | 353,033 | +0.41(+1.59%) |
Nov 28, 2011 | 25.73 | 25.95 | 25.57 | 25.75 | 242,522 | +0.86(+3.47%) |
Nov 25, 2011 | 25.03 | 25.30 | 24.89 | 24.89 | 117,450 | -0.18(-0.73%) |
Nov 23, 2011 | 25.46 | 25.49 | 25.07 | 25.07 | 487,292 | -0.78(-3.00%) |
Nov 22, 2011 | 25.99 | 26.19 | 25.68 | 25.85 | 232,384 | -0.27(-1.04%) |
Nov 21, 2011 | 26.11 | 26.22 | 25.70 | 26.12 | 186,368 | -0.44(-1.67%) |
Nov 18, 2011 | 26.87 | 26.96 | 26.38 | 26.56 | 192,829 | -0.12(-0.46%) |
Nov 17, 2011 | 27.24 | 27.42 | 26.47 | 26.69 | 441,500 | -0.63(-2.32%) |
Nov 16, 2011 | 27.39 | 27.96 | 27.24 | 27.32 | 306,148 | -0.33(-1.18%) |
Nov 15, 2011 | 27.53 | 27.86 | 27.43 | 27.65 | 254,702 | +0.00(+0.00%) |
Nov 14, 2011 | 27.82 | 27.87 | 27.41 | 27.65 | 178,739 | -0.33(-1.19%) |
Nov 11, 2011 | 27.79 | 28.09 | 27.79 | 27.98 | 396,496 | +0.52(+1.88%) |
Nov 10, 2011 | 27.39 | 27.64 | 26.94 | 27.46 | 452,685 | +0.48(+1.79%) |
Nov 09, 2011 | 27.35 | 27.65 | 26.94 | 26.98 | 723,597 | -1.22(-4.32%) |
Nov 08, 2011 | 27.99 | 28.23 | 27.63 | 28.20 | 255,651 | +0.41(+1.47%) |
Nov 07, 2011 | 27.69 | 27.93 | 27.31 | 27.79 | 264,256 | +0.17(+0.62%) |
Nov 04, 2011 | 27.37 | 27.67 | 27.13 | 27.62 | 290,466 | +0.01(+0.05%) |
Nov 03, 2011 | 27.29 | 27.67 | 26.95 | 27.60 | 373,906 | +0.63(+2.35%) |
Nov 02, 2011 | 26.80 | 27.03 | 26.58 | 26.97 | 501,096 | +0.75(+2.86%) |
Nov 01, 2011 | 26.05 | 26.58 | 25.80 | 26.22 | 1,096,283 | -0.82(-3.05%) |
Oct 31, 2011 | 27.84 | 27.86 | 27.05 | 27.05 | 792,878 | -1.25(-4.43%) |
Oct 28, 2011 | 27.92 | 28.37 | 27.85 | 28.30 | 568,243 | +0.13(+0.46%) |
Oct 27, 2011 | 27.79 | 28.43 | 27.69 | 28.17 | 585,949 | +1.07(+3.94%) |
Oct 26, 2011 | 26.87 | 27.19 | 26.35 | 27.10 | 369,004 | +0.58(+2.18%) |
Oct 25, 2011 | 27.01 | 27.09 | 26.41 | 26.52 | 691,685 | -0.58(-2.14%) |
Oct 24, 2011 | 26.86 | 27.15 | 26.77 | 27.10 | 406,839 | +0.35(+1.30%) |
Oct 21, 2011 | 26.61 | 26.86 | 26.47 | 26.75 | 422,214 | +0.50(+1.89%) |
Oct 20, 2011 | 26.09 | 26.37 | 25.76 | 26.26 | 1,278,025 | +0.19(+0.73%) |
Oct 19, 2011 | 26.23 | 26.60 | 25.98 | 26.07 | 370,882 | -0.27(-1.03%) |
Oct 18, 2011 | 25.53 | 26.50 | 25.29 | 26.34 | 695,648 | +0.77(+3.01%) |
Oct 17, 2011 | 25.92 | 25.98 | 25.52 | 25.57 | 256,739 | -0.44(-1.70%) |
Oct 14, 2011 | 25.50 | 26.01 | 25.49 | 26.01 | 462,012 | +0.95(+3.80%) |
Oct 13, 2011 | 24.89 | 25.17 | 24.62 | 25.06 | 336,480 | -0.07(-0.27%) |
Oct 12, 2011 | 25.09 | 25.45 | 24.98 | 25.13 | 249,715 | +0.24(+0.95%) |
Oct 11, 2011 | 24.68 | 25.17 | 24.68 | 24.89 | 259,148 | -0.02(-0.07%) |
Oct 10, 2011 | 24.29 | 24.91 | 24.29 | 24.91 | 371,531 | +1.10(+4.60%) |
Oct 07, 2011 | 24.27 | 24.32 | 23.66 | 23.81 | 542,301 | -0.32(-1.33%) |
Oct 06, 2011 | 23.94 | 24.18 | 23.85 | 24.13 | 542,537 | +0.42(+1.78%) |
Oct 05, 2011 | 23.06 | 23.78 | 22.77 | 23.71 | 813,111 | +0.77(+3.35%) |
Oct 04, 2011 | 21.86 | 22.99 | 21.41 | 22.94 | 758,638 | +0.69(+3.12%) |
Oct 03, 2011 | 22.79 | 23.02 | 22.25 | 22.25 | 631,705 | -0.82(-3.57%) |
Sep 30, 2011 | 23.28 | 23.62 | 23.07 | 23.07 | 518,906 | -0.67(-2.81%) |
Sep 29, 2011 | 24.02 | 24.06 | 23.25 | 23.74 | 408,746 | +0.28(+1.19%) |
Sep 28, 2011 | 24.23 | 24.47 | 23.42 | 23.46 | 342,472 | -0.76(-3.12%) |
Sep 27, 2011 | 24.56 | 24.82 | 24.06 | 24.21 | 510,662 | +0.35(+1.46%) |
Sep 26, 2011 | 23.27 | 23.89 | 22.81 | 23.87 | 393,801 | +0.83(+3.61%) |
Sep 23, 2011 | 22.99 | 23.37 | 22.89 | 23.04 | 828,329 | -0.25(-1.07%) |
Sep 22, 2011 | 23.77 | 23.77 | 22.85 | 23.28 | 955,120 | -1.32(-5.37%) |
Sep 21, 2011 | 25.58 | 25.66 | 24.61 | 24.61 | 760,221 | -1.04(-4.05%) |
Sep 20, 2011 | 25.91 | 26.19 | 25.61 | 25.64 | 267,694 | -0.16(-0.60%) |
Sep 19, 2011 | 25.64 | 25.98 | 25.31 | 25.80 | 293,737 | -0.39(-1.50%) |
Sep 16, 2011 | 26.27 | 26.39 | 25.89 | 26.19 | 197,205 | +0.00(+0.00%) |
Sep 15, 2011 | 26.06 | 26.22 | 25.80 | 26.19 | 214,754 | +0.47(+1.85%) |
Sep 14, 2011 | 25.51 | 26.06 | 25.07 | 25.72 | 288,929 | +0.37(+1.44%) |
Sep 13, 2011 | 25.35 | 25.51 | 24.94 | 25.35 | 475,033 | +0.09(+0.35%) |
Sep 12, 2011 | 24.71 | 25.26 | 24.57 | 25.26 | 538,259 | +0.14(+0.54%) |
Sep 09, 2011 | 25.66 | 25.77 | 24.97 | 25.13 | 472,955 | -0.86(-3.31%) |
Sep 08, 2011 | 26.16 | 26.51 | 25.85 | 25.99 | 336,506 | -0.30(-1.14%) |
Sep 07, 2011 | 25.80 | 26.29 | 25.75 | 26.29 | 216,313 | +0.95(+3.75%) |
Sep 06, 2011 | 24.75 | 25.39 | 24.64 | 25.34 | 389,181 | -0.31(-1.19%) |
Sep 02, 2011 | 25.77 | 25.89 | 25.45 | 25.64 | 250,235 | -0.71(-2.68%) |
Sep 01, 2011 | 26.58 | 26.92 | 26.29 | 26.35 | 652,141 | -0.18(-0.66%) |
Aug 31, 2011 | 26.61 | 26.91 | 26.33 | 26.52 | 303,798 | +0.14(+0.51%) |
Aug 30, 2011 | 26.02 | 26.55 | 25.87 | 26.39 | 348,489 | +0.14(+0.54%) |
Aug 29, 2011 | 25.89 | 26.27 | 25.73 | 26.25 | 229,109 | +0.77(+3.03%) |
Aug 26, 2011 | 24.83 | 25.62 | 24.51 | 25.47 | 390,707 | +0.45(+1.82%) |
Aug 25, 2011 | 25.77 | 25.91 | 24.90 | 25.02 | 442,019 | -0.60(-2.35%) |
Aug 24, 2011 | 25.41 | 25.63 | 25.12 | 25.62 | 258,675 | +0.13(+0.51%) |
Aug 23, 2011 | 24.54 | 25.49 | 24.41 | 25.49 | 412,253 | +1.11(+4.56%) |
Aug 22, 2011 | 25.30 | 25.30 | 24.29 | 24.38 | 447,922 | -0.15(-0.61%) |
Aug 19, 2011 | 24.67 | 25.39 | 24.50 | 24.53 | 506,958 | -0.50(-2.00%) |
Aug 18, 2011 | 25.68 | 25.77 | 24.78 | 25.03 | 570,269 | -1.55(-5.82%) |
Aug 17, 2011 | 26.73 | 26.96 | 26.39 | 26.58 | 441,060 | +0.14(+0.54%) |
Aug 16, 2011 | 26.49 | 26.78 | 26.16 | 26.44 | 474,328 | -0.47(-1.74%) |
Aug 15, 2011 | 26.34 | 26.90 | 26.34 | 26.90 | 302,617 | +0.92(+3.55%) |
Aug 12, 2011 | 26.23 | 26.31 | 25.88 | 25.98 | 658,694 | +0.18(+0.68%) |
Aug 11, 2011 | 24.78 | 26.18 | 24.58 | 25.81 | 1,319,426 | +1.27(+5.20%) |
Aug 10, 2011 | 25.09 | 25.55 | 24.48 | 24.53 | 1,108,506 | -0.94(-3.67%) |
Aug 09, 2011 | 26.20 | 25.47 | 23.78 | 25.47 | 1,059,109 | +1.17(+4.80%) |
Aug 08, 2011 | 25.37 | 25.83 | 24.19 | 24.30 | 1,537,318 | -2.22(-8.36%) |
Aug 05, 2011 | 27.00 | 27.20 | 25.50 | 26.52 | 2,269,334 | -0.12(-0.44%) |
Aug 04, 2011 | 28.10 | 28.10 | 26.55 | 26.64 | 982,093 | -1.96(-6.85%) |
Aug 03, 2011 | 28.81 | 28.81 | 27.96 | 28.59 | 511,556 | -0.18(-0.61%) |
Aug 02, 2011 | 29.30 | 29.64 | 28.74 | 28.77 | 538,964 | -0.77(-2.62%) |
Aug 01, 2011 | 30.08 | 30.08 | 29.25 | 29.54 | 1,190,117 | -0.02(-0.07%) |
Jul 29, 2011 | 29.49 | 29.80 | 29.39 | 29.56 | 321,536 | -0.31(-1.02%) |
Jul 28, 2011 | 29.87 | 30.22 | 29.80 | 29.87 | 378,896 | -0.19(-0.63%) |
Jul 27, 2011 | 30.44 | 30.49 | 30.01 | 30.06 | 263,556 | -0.60(-1.95%) |
Jul 26, 2011 | 30.84 | 30.92 | 30.55 | 30.65 | 201,975 | -0.12(-0.40%) |
Jul 25, 2011 | 30.51 | 30.98 | 30.50 | 30.78 | 184,434 | -0.10(-0.33%) |
Jul 22, 2011 | 30.89 | 30.93 | 30.83 | 30.88 | 317,708 | +0.14(+0.46%) |
Jul 21, 2011 | 30.36 | 30.77 | 30.34 | 30.74 | 253,652 | +0.56(+1.84%) |
Jul 20, 2011 | 30.36 | 30.38 | 30.13 | 30.18 | 375,969 | -0.05(-0.18%) |
Jul 19, 2011 | 29.89 | 30.25 | 29.89 | 30.23 | 261,388 | +0.52(+1.73%) |
Jul 18, 2011 | 29.74 | 29.77 | 29.52 | 29.72 | 419,433 | -0.16(-0.54%) |
Jul 15, 2011 | 29.45 | 29.89 | 29.44 | 29.88 | 413,008 | +0.81(+2.80%) |
Jul 14, 2011 | 29.54 | 29.60 | 29.04 | 29.07 | 264,147 | -0.19(-0.65%) |
Jul 13, 2011 | 29.11 | 29.66 | 29.11 | 29.26 | 225,653 | +0.22(+0.77%) |
Jul 12, 2011 | 28.99 | 29.43 | 28.99 | 29.03 | 407,865 | -0.10(-0.35%) |
Jul 11, 2011 | 29.26 | 29.37 | 29.01 | 29.14 | 243,801 | -0.62(-2.10%) |
Jul 08, 2011 | 29.49 | 29.78 | 29.48 | 29.76 | 261,504 | -0.21(-0.70%) |
Jul 07, 2011 | 29.87 | 30.04 | 29.76 | 29.97 | 170,935 | +0.40(+1.35%) |
Jul 06, 2011 | 29.60 | 29.60 | 29.35 | 29.57 | 131,070 | -0.07(-0.24%) |
Jul 05, 2011 | 29.48 | 29.77 | 29.45 | 29.64 | 179,203 | +0.13(+0.45%) |
Jul 01, 2011 | 29.15 | 29.51 | 28.91 | 29.51 | 204,169 | +0.31(+1.07%) |
Jun 30, 2011 | 28.89 | 29.24 | 28.89 | 29.20 | 156,346 | +0.41(+1.42%) |
Jun 29, 2011 | 28.51 | 28.95 | 28.42 | 28.79 | 199,619 | +0.38(+1.35%) |
Jun 28, 2011 | 27.85 | 28.44 | 27.85 | 28.40 | 138,496 | +0.75(+2.72%) |
Jun 27, 2011 | 27.39 | 27.79 | 27.35 | 27.65 | 189,182 | +0.15(+0.54%) |
Jun 24, 2011 | 28.00 | 28.06 | 27.47 | 27.50 | 247,220 | -0.52(-1.84%) |
Jun 23, 2011 | 27.77 | 28.04 | 27.31 | 28.02 | 338,674 | -0.30(-1.05%) |
Jun 22, 2011 | 28.31 | 28.67 | 28.25 | 28.31 | 224,740 | -0.11(-0.38%) |
Jun 21, 2011 | 28.07 | 28.56 | 28.06 | 28.42 | 240,333 | +0.55(+1.99%) |
Jun 20, 2011 | 27.78 | 27.95 | 27.78 | 27.87 | 367,649 | +0.07(+0.27%) |
Jun 17, 2011 | 28.09 | 28.14 | 27.64 | 27.79 | 288,508 | -0.08(-0.29%) |
Jun 16, 2011 | 27.81 | 28.11 | 27.63 | 27.88 | 285,684 | +0.04(+0.15%) |
Jun 15, 2011 | 28.09 | 28.35 | 27.66 | 27.83 | 289,747 | -0.59(-2.07%) |
Jun 14, 2011 | 28.21 | 28.56 | 28.21 | 28.42 | 351,558 | +0.55(+1.99%) |
Jun 13, 2011 | 28.31 | 28.48 | 27.61 | 27.87 | 697,364 | -0.43(-1.50%) |
Jun 10, 2011 | 28.61 | 28.65 | 28.24 | 28.29 | 231,967 | -0.53(-1.83%) |
Jun 09, 2011 | 28.61 | 28.97 | 28.54 | 28.82 | 370,733 | +0.35(+1.23%) |
Jun 08, 2011 | 28.41 | 28.79 | 28.41 | 28.47 | 271,116 | +0.12(+0.43%) |
Jun 07, 2011 | 28.60 | 28.71 | 28.32 | 28.35 | 195,111 | -0.03(-0.10%) |
Jun 06, 2011 | 28.90 | 29.02 | 28.33 | 28.38 | 294,778 | -0.62(-2.14%) |
Jun 03, 2011 | 28.56 | 29.26 | 28.54 | 29.00 | 240,206 | +0.22(+0.78%) |
May 24, 2011 | 28.65 | 29.06 | 28.65 | 28.77 | 219,281 | +0.36(+1.26%) |
May 23, 2011 | 28.34 | 28.52 | 28.24 | 28.42 | 404,895 | -0.44(-1.52%) |
May 20, 2011 | 28.84 | 29.07 | 28.50 | 28.86 | 258,458 | -0.03(-0.12%) |
May 19, 2011 | 28.92 | 29.10 | 28.65 | 28.89 | 279,491 | +0.07(+0.23%) |
May 18, 2011 | 28.38 | 29.02 | 28.30 | 28.82 | 296,350 | +0.57(+2.03%) |
May 17, 2011 | 28.11 | 28.40 | 27.92 | 28.25 | 593,615 | -0.03(-0.10%) |
May 16, 2011 | 28.40 | 28.83 | 28.21 | 28.27 | 315,715 | -0.26(-0.90%) |
May 13, 2011 | 28.73 | 28.87 | 28.24 | 28.53 | 500,297 | -0.10(-0.35%) |
May 12, 2011 | 28.48 | 28.82 | 28.10 | 28.63 | 1,078,816 | -0.02(-0.07%) |
May 11, 2011 | 29.32 | 29.32 | 28.46 | 28.65 | 855,706 | -0.83(-2.82%) |
May 10, 2011 | 29.38 | 29.60 | 29.12 | 29.48 | 412,187 | +0.14(+0.46%) |
May 09, 2011 | 28.99 | 29.48 | 28.94 | 29.35 | 303,077 | +0.51(+1.78%) |
May 06, 2011 | 29.02 | 29.48 | 28.58 | 28.83 | 678,126 | +0.09(+0.31%) |
May 05, 2011 | 28.95 | 29.21 | 28.44 | 28.75 | 1,017,899 | -0.61(-2.09%) |
May 04, 2011 | 29.79 | 29.81 | 29.12 | 29.36 | 584,281 | -0.53(-1.76%) |
May 03, 2011 | 30.40 | 30.45 | 29.64 | 29.89 | 482,655 | -0.74(-2.40%) |
May 02, 2011 | 30.54 | 30.65 | 30.44 | 30.62 | 331,455 | -0.46(-1.48%) |
Apr 29, 2011 | 30.65 | 31.08 | 30.64 | 31.08 | 243,465 | +0.52(+1.70%) |
Apr 28, 2011 | 30.55 | 30.69 | 30.35 | 30.56 | 222,756 | -0.07(-0.22%) |
Apr 27, 2011 | 30.80 | 30.80 | 30.14 | 30.63 | 352,747 | -0.04(-0.13%) |
Apr 26, 2011 | 30.37 | 30.69 | 30.33 | 30.67 | 239,103 | +0.32(+1.07%) |
Apr 25, 2011 | 30.46 | 30.46 | 30.18 | 30.35 | 159,354 | -0.17(-0.55%) |
Apr 21, 2011 | 30.42 | 30.53 | 30.26 | 30.52 | 241,562 | +0.18(+0.58%) |
Apr 20, 2011 | 30.20 | 30.35 | 30.08 | 30.34 | 340,903 | +0.65(+2.18%) |
Apr 19, 2011 | 29.36 | 29.73 | 29.36 | 29.69 | 447,238 | +0.32(+1.08%) |
Apr 18, 2011 | 29.42 | 29.51 | 29.07 | 29.38 | 595,054 | -0.45(-1.52%) |
Apr 15, 2011 | 29.72 | 29.89 | 29.46 | 29.83 | 246,927 | +0.24(+0.82%) |
Apr 14, 2011 | 29.21 | 29.67 | 29.14 | 29.58 | 226,849 | +0.20(+0.67%) |
Apr 13, 2011 | 29.58 | 29.65 | 29.19 | 29.39 | 510,522 | +0.07(+0.25%) |
Apr 12, 2011 | 29.87 | 29.88 | 29.13 | 29.31 | 535,076 | -0.89(-2.93%) |
Apr 11, 2011 | 30.83 | 30.86 | 30.11 | 30.20 | 462,640 | -0.59(-1.91%) |
Apr 08, 2011 | 30.90 | 31.02 | 30.62 | 30.79 | 323,828 | +0.11(+0.37%) |
Apr 07, 2011 | 30.62 | 30.78 | 30.40 | 30.67 | 457,653 | +0.01(+0.04%) |
Apr 06, 2011 | 31.15 | 31.16 | 30.52 | 30.66 | 330,895 | -0.30(-0.98%) |
Apr 05, 2011 | 30.80 | 31.10 | 30.79 | 30.96 | 261,377 | +0.11(+0.37%) |
Apr 04, 2011 | 30.93 | 30.98 | 30.80 | 30.85 | 363,382 | +0.03(+0.09%) |
Apr 01, 2011 | 30.98 | 31.03 | 30.73 | 30.82 | 538,368 | +0.12(+0.40%) |
Mar 31, 2011 | 30.91 | 31.10 | 30.70 | 30.70 | 260,804 | -0.07(-0.22%) |
Mar 30, 2011 | 30.77 | 30.91 | 30.52 | 30.77 | 336,741 | +0.22(+0.71%) |
Mar 29, 2011 | 30.19 | 30.61 | 30.04 | 30.55 | 292,799 | +0.36(+1.19%) |
Mar 28, 2011 | 30.23 | 30.53 | 30.14 | 30.19 | 764,651 | -0.05(-0.16%) |
Mar 25, 2011 | 30.01 | 30.33 | 29.91 | 30.24 | 312,703 | +0.27(+0.90%) |
Mar 24, 2011 | 30.00 | 30.04 | 29.71 | 29.97 | 397,226 | +0.09(+0.32%) |
Mar 23, 2011 | 29.86 | 29.96 | 29.64 | 29.88 | 214,704 | +0.03(+0.09%) |
Mar 22, 2011 | 29.98 | 30.00 | 29.76 | 29.85 | 179,400 | -0.08(-0.27%) |
Mar 21, 2011 | 29.86 | 29.93 | 29.80 | 29.93 | 407,061 | +0.84(+2.87%) |
Mar 18, 2011 | 29.53 | 29.57 | 29.02 | 29.09 | 347,479 | -0.06(-0.21%) |
Mar 17, 2011 | 28.80 | 29.29 | 28.70 | 29.16 | 630,995 | +0.83(+2.93%) |
Mar 16, 2011 | 28.93 | 29.12 | 28.05 | 28.33 | 1,116,742 | -0.55(-1.91%) |
Mar 15, 2011 | 28.77 | 29.09 | 28.67 | 28.88 | 833,273 | -0.24(-0.81%) |
Mar 14, 2011 | 28.83 | 29.17 | 28.63 | 29.11 | 522,313 | +0.13(+0.44%) |
Mar 11, 2011 | 28.25 | 29.18 | 28.19 | 28.99 | 1,213,827 | +0.47(+1.65%) |
Mar 10, 2011 | 29.16 | 29.19 | 28.42 | 28.52 | 1,411,586 | -1.04(-3.51%) |
Mar 09, 2011 | 29.69 | 29.83 | 29.47 | 29.55 | 698,221 | -0.20(-0.68%) |
Mar 08, 2011 | 29.99 | 29.99 | 29.47 | 29.75 | 541,253 | -0.22(-0.72%) |
Mar 07, 2011 | 30.31 | 30.50 | 29.82 | 29.97 | 648,255 | -0.18(-0.60%) |
Mar 04, 2011 | 30.37 | 30.37 | 29.94 | 30.15 | 420,824 | -0.18(-0.60%) |
Mar 03, 2011 | 30.08 | 30.37 | 30.00 | 30.33 | 314,140 | +0.41(+1.37%) |
Mar 02, 2011 | 29.69 | 29.94 | 29.44 | 29.92 | 438,582 | +0.14(+0.47%) |
Mar 01, 2011 | 30.48 | 30.53 | 29.75 | 29.78 | 994,165 | -0.52(-1.71%) |
Feb 28, 2011 | 30.25 | 30.39 | 30.02 | 30.30 | 1,859,621 | +0.19(+0.63%) |
Feb 25, 2011 | 29.77 | 30.11 | 29.71 | 30.11 | 494,640 | +0.44(+1.48%) |
Feb 24, 2011 | 30.23 | 30.23 | 29.52 | 29.67 | 891,333 | -0.44(-1.45%) |
Feb 23, 2011 | 29.70 | 30.30 | 29.69 | 30.11 | 1,971,442 | +0.57(+1.94%) |
Feb 22, 2011 | 29.98 | 30.23 | 29.41 | 29.54 | 601,327 | -0.25(-0.84%) |
Feb 18, 2011 | 29.79 | 29.86 | 29.55 | 29.79 | 544,736 | +0.14(+0.48%) |
Feb 17, 2011 | 29.39 | 29.73 | 29.32 | 29.65 | 399,334 | +0.31(+1.06%) |
Feb 16, 2011 | 29.16 | 29.40 | 29.04 | 29.34 | 389,303 | +0.34(+1.16%) |
Feb 15, 2011 | 29.30 | 29.32 | 28.89 | 29.00 | 295,461 | -0.28(-0.97%) |
Feb 14, 2011 | 28.66 | 29.34 | 28.64 | 29.28 | 361,004 | +0.61(+2.14%) |
Feb 11, 2011 | 28.58 | 28.82 | 28.51 | 28.67 | 392,827 | +0.03(+0.09%) |
Feb 10, 2011 | 28.27 | 28.71 | 28.23 | 28.64 | 344,939 | +0.26(+0.90%) |
Feb 09, 2011 | 28.58 | 28.68 | 28.21 | 28.39 | 409,039 | -0.35(-1.22%) |
Feb 08, 2011 | 28.82 | 28.82 | 28.51 | 28.74 | 341,441 | -0.11(-0.38%) |
Feb 07, 2011 | 28.80 | 29.05 | 28.78 | 28.85 | 445,545 | +0.21(+0.73%) |
Feb 04, 2011 | 28.78 | 28.79 | 28.49 | 28.64 | 618,980 | -0.11(-0.38%) |
Feb 03, 2011 | 28.71 | 28.76 | 28.38 | 28.74 | 571,946 | +0.02(+0.07%) |
Feb 02, 2011 | 28.64 | 28.90 | 28.54 | 28.72 | 679,758 | -0.00(-0.00%) |
Feb 01, 2011 | 28.38 | 28.75 | 28.32 | 28.72 | 841,713 | +0.51(+1.81%) |
Jan 31, 2011 | 27.69 | 28.23 | 27.59 | 28.21 | 878,494 | +0.72(+2.62%) |
Jan 28, 2011 | 27.63 | 27.72 | 27.44 | 27.49 | 559,478 | -0.13(-0.49%) |
Jan 27, 2011 | 27.73 | 27.78 | 27.48 | 27.63 | 438,859 | -0.07(-0.27%) |
Jan 26, 2011 | 27.17 | 27.78 | 27.17 | 27.70 | 469,724 | +0.61(+2.26%) |
Jan 25, 2011 | 27.13 | 27.17 | 26.83 | 27.09 | 402,806 | -0.11(-0.40%) |
Jan 24, 2011 | 27.13 | 27.26 | 27.01 | 27.20 | 447,914 | +0.05(+0.17%) |
Jan 21, 2011 | 27.25 | 27.31 | 27.01 | 27.15 | 252,734 | +0.15(+0.55%) |
Jan 20, 2011 | 27.00 | 27.06 | 26.62 | 27.00 | 313,293 | -0.19(-0.69%) |
Jan 19, 2011 | 27.59 | 27.59 | 27.16 | 27.19 | 297,896 | -0.32(-1.15%) |
Jan 18, 2011 | 27.30 | 27.53 | 27.23 | 27.50 | 349,143 | +0.22(+0.79%) |
Jan 14, 2011 | 26.93 | 27.30 | 26.84 | 27.29 | 291,697 | +0.34(+1.28%) |
Jan 13, 2011 | 27.07 | 27.12 | 26.86 | 26.95 | 296,091 | -0.07(-0.25%) |
Jan 12, 2011 | 26.91 | 27.05 | 26.79 | 27.01 | 269,964 | +0.34(+1.26%) |
Jan 11, 2011 | 26.42 | 26.68 | 26.39 | 26.68 | 429,801 | +0.42(+1.62%) |
Jan 10, 2011 | 26.27 | 26.31 | 26.07 | 26.25 | 333,394 | -0.09(-0.33%) |
Jan 07, 2011 | 26.24 | 26.42 | 26.13 | 26.34 | 511,482 | +0.17(+0.64%) |
Jan 06, 2011 | 26.48 | 26.48 | 26.08 | 26.17 | 541,886 | -0.19(-0.72%) |
Jan 05, 2011 | 26.15 | 26.39 | 26.04 | 26.36 | 436,267 | +0.07(+0.28%) |
Jan 04, 2011 | 26.59 | 26.61 | 26.06 | 26.29 | 554,646 | -0.16(-0.61%) |
Jan 03, 2011 | 26.51 | 26.61 | 26.41 | 26.45 | 416,707 | +0.20(+0.77%) |
Dec 31, 2010 | 26.27 | 26.37 | 26.16 | 26.25 | 160,369 | -0.01(-0.05%) |
Dec 30, 2010 | 26.25 | 26.36 | 26.15 | 26.26 | 187,140 | +0.03(+0.13%) |
Dec 29, 2010 | 26.10 | 26.30 | 26.04 | 26.22 | 184,780 | +0.21(+0.80%) |
Dec 28, 2010 | 26.01 | 26.04 | 25.89 | 26.02 | 210,883 | +0.11(+0.44%) |
Dec 27, 2010 | 25.92 | 25.94 | 25.82 | 25.90 | 191,399 | -0.10(-0.39%) |
Dec 23, 2010 | 25.94 | 26.04 | 25.91 | 26.00 | 210,275 | +0.05(+0.18%) |
Dec 22, 2010 | 25.94 | 25.97 | 25.87 | 25.96 | 300,460 | +0.09(+0.35%) |
Dec 21, 2010 | 25.77 | 25.90 | 25.68 | 25.87 | 274,841 | +0.21(+0.84%) |
Dec 20, 2010 | 25.53 | 25.70 | 25.42 | 25.65 | 615,677 | +0.17(+0.69%) |
Dec 17, 2010 | 25.49 | 25.53 | 25.37 | 25.48 | 355,773 | +0.00(+0.00%) |
Dec 16, 2010 | 25.33 | 25.48 | 25.15 | 25.48 | 133,453 | +0.16(+0.64%) |
Dec 15, 2010 | 25.41 | 25.57 | 25.31 | 25.31 | 161,918 | -0.17(-0.68%) |
Dec 14, 2010 | 25.62 | 25.68 | 25.41 | 25.49 | 529,192 | -0.09(-0.34%) |
Dec 13, 2010 | 25.56 | 25.78 | 25.54 | 25.58 | 250,239 | +0.19(+0.77%) |
Dec 10, 2010 | 25.33 | 25.40 | 25.23 | 25.38 | 149,433 | +0.11(+0.45%) |
Dec 09, 2010 | 25.37 | 25.40 | 25.06 | 25.27 | 420,237 | +0.06(+0.24%) |
Dec 08, 2010 | 25.36 | 25.46 | 25.09 | 25.21 | 217,279 | -0.09(-0.37%) |
Dec 07, 2010 | 25.69 | 25.71 | 25.26 | 25.30 | 161,821 | -0.07(-0.29%) |
Dec 06, 2010 | 25.29 | 25.43 | 25.23 | 25.38 | 232,997 | +0.09(+0.35%) |
Dec 03, 2010 | 25.09 | 25.31 | 25.01 | 25.29 | 175,821 | +0.13(+0.51%) |
Dec 02, 2010 | 24.84 | 25.18 | 24.82 | 25.16 | 223,317 | +0.34(+1.38%) |