Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 24.30 | 25.39 | 24.19 | 25.35 | 1,264,975 | +1.94(+8.30%) |
Nov 29, 2011 | 24.29 | 24.31 | 23.31 | 23.41 | 1,011,878 | -0.85(-3.51%) |
Nov 28, 2011 | 23.58 | 24.27 | 23.58 | 24.26 | 810,414 | +1.39(+6.07%) |
Nov 25, 2011 | 22.78 | 23.52 | 22.78 | 22.87 | 411,914 | -0.04(-0.17%) |
Nov 23, 2011 | 23.51 | 23.72 | 22.90 | 22.91 | 796,054 | -0.84(-3.55%) |
Nov 22, 2011 | 23.89 | 24.05 | 23.24 | 23.75 | 1,281,397 | -0.23(-0.96%) |
Nov 21, 2011 | 24.31 | 24.51 | 23.68 | 23.98 | 1,181,523 | -0.74(-2.98%) |
Nov 18, 2011 | 25.08 | 25.47 | 24.49 | 24.72 | 829,023 | -0.36(-1.44%) |
Nov 17, 2011 | 25.92 | 26.04 | 24.96 | 25.08 | 1,201,330 | -0.94(-3.60%) |
Nov 16, 2011 | 26.09 | 26.69 | 25.93 | 26.02 | 600,135 | -0.31(-1.17%) |
Nov 15, 2011 | 25.63 | 26.41 | 25.42 | 26.32 | 867,872 | +0.58(+2.27%) |
Nov 14, 2011 | 25.98 | 26.40 | 25.66 | 25.74 | 858,793 | -0.27(-1.03%) |
Nov 11, 2011 | 25.30 | 26.21 | 25.28 | 26.01 | 950,851 | +1.20(+4.82%) |
Nov 10, 2011 | 25.09 | 25.11 | 24.54 | 24.81 | 420,943 | +0.17(+0.69%) |
Nov 09, 2011 | 25.21 | 25.59 | 24.56 | 24.64 | 658,165 | -1.27(-4.92%) |
Nov 08, 2011 | 25.59 | 25.97 | 25.02 | 25.92 | 733,906 | +0.44(+1.72%) |
Nov 07, 2011 | 25.47 | 25.58 | 24.77 | 25.48 | 465,287 | -0.10(-0.39%) |
Nov 04, 2011 | 25.23 | 25.72 | 24.76 | 25.58 | 740,561 | +0.15(+0.60%) |
Nov 03, 2011 | 25.48 | 25.69 | 24.53 | 25.42 | 1,690,374 | +0.18(+0.73%) |
Nov 02, 2011 | 25.62 | 25.84 | 25.01 | 25.24 | 1,404,755 | +0.01(+0.03%) |
Nov 01, 2011 | 24.84 | 25.55 | 24.62 | 25.23 | 1,473,060 | -0.55(-2.14%) |
Oct 31, 2011 | 25.26 | 26.00 | 25.09 | 25.79 | 1,298,227 | +0.13(+0.51%) |
Oct 28, 2011 | 25.66 | 25.95 | 25.42 | 25.65 | 1,030,760 | -0.09(-0.36%) |
Oct 27, 2011 | 24.88 | 25.94 | 24.37 | 25.75 | 1,567,520 | +1.73(+7.22%) |
Oct 26, 2011 | 23.87 | 24.18 | 23.33 | 24.01 | 952,313 | +0.47(+1.99%) |
Oct 25, 2011 | 24.07 | 24.09 | 23.27 | 23.54 | 949,642 | -0.81(-3.31%) |
Oct 24, 2011 | 23.82 | 24.45 | 23.68 | 24.35 | 1,279,054 | +0.54(+2.25%) |
Oct 21, 2011 | 24.89 | 24.92 | 23.42 | 23.81 | 1,595,540 | -0.68(-2.78%) |
Oct 20, 2011 | 24.07 | 24.59 | 23.88 | 24.50 | 1,193,288 | +0.36(+1.49%) |
Oct 19, 2011 | 24.37 | 24.55 | 23.91 | 24.14 | 1,477,476 | -0.34(-1.38%) |
Oct 18, 2011 | 24.01 | 24.63 | 23.46 | 24.47 | 1,291,656 | +0.54(+2.24%) |
Oct 17, 2011 | 24.32 | 24.46 | 23.70 | 23.94 | 1,486,837 | -0.45(-1.85%) |
Oct 14, 2011 | 23.77 | 25.16 | 23.34 | 24.39 | 2,317,058 | +1.19(+5.15%) |
Oct 13, 2011 | 22.29 | 23.26 | 21.45 | 23.19 | 2,807,501 | +0.57(+2.54%) |
Oct 12, 2011 | 23.26 | 23.45 | 20.53 | 22.62 | 7,245,875 | -0.43(-1.86%) |
Oct 11, 2011 | 22.17 | 23.20 | 22.13 | 23.05 | 1,508,490 | +0.94(+4.26%) |
Oct 10, 2011 | 22.12 | 22.15 | 21.72 | 22.11 | 1,287,384 | +0.51(+2.34%) |
Oct 07, 2011 | 22.35 | 22.38 | 21.41 | 21.60 | 832,209 | -0.64(-2.89%) |
Oct 06, 2011 | 21.80 | 22.26 | 21.32 | 22.25 | 903,814 | +0.73(+3.42%) |
Oct 05, 2011 | 20.57 | 21.66 | 20.42 | 21.51 | 977,021 | +0.98(+4.77%) |
Oct 04, 2011 | 19.67 | 20.58 | 19.48 | 20.53 | 1,314,762 | +0.64(+3.23%) |
Oct 03, 2011 | 20.03 | 20.77 | 19.75 | 19.89 | 1,312,384 | -0.36(-1.78%) |
Sep 30, 2011 | 20.57 | 20.93 | 20.22 | 20.25 | 963,698 | -0.64(-3.08%) |
Sep 29, 2011 | 21.53 | 21.63 | 20.37 | 20.89 | 1,323,390 | -0.40(-1.87%) |
Sep 28, 2011 | 22.15 | 22.25 | 21.28 | 21.29 | 1,108,343 | -0.78(-3.54%) |
Sep 27, 2011 | 22.63 | 22.99 | 21.82 | 22.07 | 1,902,083 | -0.41(-1.84%) |
Sep 26, 2011 | 21.77 | 22.53 | 21.77 | 22.48 | 451,078 | +0.21(+0.96%) |
Sep 23, 2011 | 21.53 | 22.30 | 21.46 | 22.27 | 915,117 | +0.65(+3.01%) |
Sep 22, 2011 | 21.75 | 21.79 | 20.66 | 21.62 | 1,885,756 | -1.02(-4.50%) |
Sep 21, 2011 | 23.69 | 23.69 | 22.62 | 22.64 | 1,253,368 | -0.89(-3.77%) |
Sep 20, 2011 | 24.12 | 24.66 | 23.47 | 23.52 | 950,339 | -0.44(-1.82%) |
Sep 19, 2011 | 23.75 | 24.19 | 23.44 | 23.96 | 631,722 | -0.22(-0.92%) |
Sep 16, 2011 | 24.73 | 24.73 | 23.84 | 24.18 | 988,330 | -0.40(-1.62%) |
Sep 15, 2011 | 24.73 | 25.05 | 24.44 | 24.58 | 832,301 | +0.10(+0.41%) |
Sep 14, 2011 | 24.17 | 24.63 | 23.81 | 24.48 | 1,278,276 | +0.53(+2.20%) |
Sep 13, 2011 | 22.71 | 24.10 | 22.51 | 23.95 | 1,356,876 | +1.29(+5.67%) |
Sep 12, 2011 | 21.79 | 22.67 | 21.61 | 22.67 | 526,396 | +0.52(+2.35%) |
Sep 09, 2011 | 22.69 | 23.00 | 21.93 | 22.15 | 751,652 | -0.75(-3.28%) |
Sep 08, 2011 | 22.93 | 23.42 | 22.74 | 22.90 | 660,602 | -0.17(-0.73%) |
Sep 07, 2011 | 22.12 | 23.13 | 21.87 | 23.06 | 903,415 | +1.35(+6.24%) |
Sep 06, 2011 | 21.37 | 21.82 | 21.13 | 21.71 | 715,199 | -0.40(-1.80%) |
Sep 02, 2011 | 22.81 | 23.03 | 21.92 | 22.11 | 1,152,708 | -1.32(-5.65%) |
Sep 01, 2011 | 23.63 | 24.24 | 23.26 | 23.43 | 1,657,603 | -0.34(-1.42%) |
Aug 31, 2011 | 23.37 | 23.88 | 23.19 | 23.77 | 1,512,319 | +0.54(+2.31%) |
Aug 30, 2011 | 22.83 | 23.42 | 22.70 | 23.23 | 959,950 | +0.27(+1.17%) |
Aug 29, 2011 | 22.18 | 23.00 | 22.17 | 22.96 | 1,183,341 | +1.04(+4.75%) |
Aug 26, 2011 | 21.27 | 22.20 | 21.09 | 21.92 | 531,981 | +0.42(+1.96%) |
Aug 25, 2011 | 22.08 | 22.20 | 21.22 | 21.50 | 841,097 | -0.50(-2.26%) |
Aug 24, 2011 | 22.00 | 22.15 | 21.47 | 22.00 | 629,094 | -0.06(-0.28%) |
Aug 23, 2011 | 21.14 | 22.08 | 20.90 | 22.06 | 775,117 | +1.05(+4.99%) |
Aug 22, 2011 | 21.07 | 21.44 | 20.91 | 21.01 | 1,021,210 | +0.28(+1.33%) |
Aug 19, 2011 | 20.66 | 21.37 | 20.45 | 20.74 | 1,126,762 | -0.23(-1.10%) |
Aug 18, 2011 | 21.90 | 21.90 | 20.79 | 20.97 | 1,468,548 | -1.66(-7.34%) |
Aug 17, 2011 | 22.87 | 23.03 | 22.39 | 22.63 | 854,000 | -0.09(-0.40%) |
Aug 16, 2011 | 22.55 | 23.03 | 22.36 | 22.72 | 1,000,643 | -0.18(-0.80%) |
Aug 15, 2011 | 22.90 | 23.02 | 22.34 | 22.90 | 1,064,169 | +0.13(+0.57%) |
Aug 12, 2011 | 23.23 | 23.63 | 22.58 | 22.77 | 1,055,234 | -0.23(-1.00%) |
Aug 11, 2011 | 21.40 | 23.32 | 21.37 | 23.00 | 1,609,731 | +1.75(+8.25%) |
Aug 10, 2011 | 22.22 | 22.30 | 21.20 | 21.25 | 1,722,535 | -1.55(-6.78%) |
Aug 09, 2011 | 22.21 | 22.87 | 21.13 | 22.80 | 1,854,582 | +1.43(+6.70%) |
Aug 08, 2011 | 22.08 | 22.75 | 21.33 | 21.37 | 1,983,566 | -1.61(-7.03%) |
Aug 05, 2011 | 23.57 | 23.76 | 22.53 | 22.98 | 2,189,866 | -0.31(-1.31%) |
Aug 04, 2011 | 24.20 | 24.34 | 23.29 | 23.29 | 1,589,589 | -1.19(-4.85%) |
Aug 03, 2011 | 24.04 | 24.53 | 23.61 | 24.47 | 2,389,195 | +0.49(+2.04%) |
Aug 02, 2011 | 24.53 | 24.66 | 23.97 | 23.98 | 1,578,003 | -0.77(-3.09%) |
Aug 01, 2011 | 25.73 | 25.90 | 24.49 | 24.75 | 2,217,480 | -0.57(-2.24%) |
Jul 29, 2011 | 25.79 | 26.30 | 25.22 | 25.31 | 1,587,499 | -0.54(-2.07%) |
Jul 28, 2011 | 25.79 | 26.52 | 25.44 | 25.85 | 1,465,203 | +0.15(+0.57%) |
Jul 27, 2011 | 26.34 | 26.78 | 25.23 | 25.70 | 2,628,595 | -0.98(-3.67%) |
Jul 26, 2011 | 26.67 | 26.89 | 26.55 | 26.68 | 727,126 | +0.08(+0.29%) |
Jul 25, 2011 | 26.88 | 27.07 | 26.56 | 26.61 | 1,191,995 | -0.50(-1.83%) |
Jul 22, 2011 | 27.10 | 27.23 | 26.79 | 27.10 | 818,643 | +0.11(+0.40%) |
Jul 21, 2011 | 27.24 | 27.39 | 26.72 | 27.00 | 1,186,731 | -0.15(-0.53%) |
Jul 20, 2011 | 27.44 | 27.49 | 26.97 | 27.14 | 1,882,573 | -0.21(-0.78%) |
Jul 19, 2011 | 27.10 | 27.60 | 27.10 | 27.36 | 1,748,991 | +0.38(+1.42%) |
Jul 18, 2011 | 26.83 | 27.07 | 26.66 | 26.97 | 2,113,780 | +0.02(+0.06%) |
Jul 15, 2011 | 26.94 | 27.33 | 26.56 | 26.96 | 1,997,078 | +0.05(+0.20%) |
Jul 14, 2011 | 27.71 | 28.45 | 26.61 | 26.91 | 2,987,829 | -0.66(-2.38%) |
Jul 13, 2011 | 31.19 | 31.26 | 27.52 | 27.56 | 9,244,596 | -3.07(-10.02%) |
Jul 12, 2011 | 30.83 | 30.83 | 30.31 | 30.63 | 1,429,454 | -0.38(-1.23%) |
Jul 11, 2011 | 31.60 | 32.09 | 30.84 | 31.01 | 1,052,370 | -1.01(-3.15%) |
Jul 08, 2011 | 32.01 | 32.42 | 31.71 | 32.02 | 1,316,564 | -0.46(-1.41%) |
Jul 07, 2011 | 31.18 | 32.49 | 31.13 | 32.48 | 1,807,584 | +1.66(+5.37%) |
Jul 06, 2011 | 30.42 | 30.82 | 30.25 | 30.82 | 737,847 | +0.34(+1.13%) |
Jul 05, 2011 | 30.13 | 30.56 | 29.99 | 30.48 | 846,449 | +0.41(+1.37%) |
Jul 01, 2011 | 29.73 | 30.13 | 29.58 | 30.07 | 1,029,731 | +0.52(+1.76%) |
Jun 30, 2011 | 29.63 | 29.97 | 29.47 | 29.55 | 1,029,079 | -0.04(-0.13%) |
Jun 29, 2011 | 29.94 | 30.13 | 29.55 | 29.58 | 613,984 | -0.32(-1.07%) |
Jun 28, 2011 | 29.39 | 30.00 | 29.36 | 29.90 | 520,052 | +0.55(+1.87%) |
Jun 27, 2011 | 29.13 | 29.65 | 28.84 | 29.36 | 464,771 | +0.22(+0.76%) |
Jun 24, 2011 | 29.42 | 29.55 | 28.86 | 29.13 | 892,194 | -0.31(-1.06%) |
Jun 23, 2011 | 28.62 | 29.58 | 28.39 | 29.45 | 628,358 | +0.53(+1.82%) |
Jun 22, 2011 | 28.97 | 29.46 | 28.81 | 28.92 | 683,937 | -0.07(-0.24%) |
Jun 21, 2011 | 28.87 | 29.29 | 28.62 | 28.99 | 760,404 | +0.44(+1.52%) |
Jun 20, 2011 | 28.66 | 28.97 | 28.34 | 28.55 | 941,798 | +0.08(+0.27%) |
Jun 17, 2011 | 29.37 | 29.53 | 27.84 | 28.48 | 2,507,337 | -0.75(-2.56%) |
Jun 16, 2011 | 29.43 | 29.63 | 28.71 | 29.23 | 1,387,816 | -0.26(-0.88%) |
Jun 15, 2011 | 29.64 | 30.07 | 29.33 | 29.48 | 733,657 | -0.48(-1.60%) |
Jun 14, 2011 | 29.16 | 30.12 | 28.96 | 29.97 | 1,296,283 | +0.98(+3.40%) |
Jun 13, 2011 | 29.48 | 29.69 | 28.90 | 28.98 | 625,187 | -0.37(-1.27%) |
Jun 10, 2011 | 29.77 | 29.99 | 29.13 | 29.36 | 1,064,954 | -0.64(-2.14%) |
Jun 09, 2011 | 30.03 | 30.19 | 29.64 | 30.00 | 765,222 | -0.01(-0.03%) |
Jun 08, 2011 | 30.23 | 30.34 | 29.49 | 30.00 | 2,340,648 | -0.54(-1.77%) |
Jun 07, 2011 | 30.53 | 30.78 | 30.16 | 30.55 | 742,106 | +0.21(+0.70%) |
Jun 06, 2011 | 30.89 | 30.95 | 30.29 | 30.33 | 615,992 | -0.48(-1.56%) |
Jun 03, 2011 | 31.38 | 31.82 | 30.74 | 30.81 | 1,056,511 | -0.51(-1.63%) |
May 24, 2011 | 31.48 | 31.69 | 30.95 | 31.32 | 906,031 | +0.02(+0.07%) |
May 23, 2011 | 32.00 | 32.12 | 31.15 | 31.30 | 1,530,672 | -0.87(-2.70%) |
May 20, 2011 | 32.03 | 32.42 | 31.89 | 32.17 | 626,195 | -0.05(-0.14%) |
May 19, 2011 | 32.20 | 32.32 | 31.80 | 32.22 | 658,322 | +0.24(+0.74%) |
May 18, 2011 | 31.39 | 32.21 | 31.26 | 31.98 | 870,820 | +0.60(+1.92%) |
May 17, 2011 | 31.08 | 31.39 | 30.58 | 31.38 | 801,760 | +0.06(+0.20%) |
May 16, 2011 | 32.13 | 32.23 | 31.31 | 31.32 | 1,005,331 | -0.92(-2.86%) |
May 13, 2011 | 32.89 | 32.90 | 32.09 | 32.24 | 1,405,899 | -0.73(-2.22%) |
May 12, 2011 | 32.20 | 33.26 | 32.06 | 32.97 | 969,318 | +0.67(+2.08%) |
May 11, 2011 | 32.45 | 33.03 | 32.17 | 32.30 | 891,700 | -0.31(-0.94%) |
May 10, 2011 | 32.31 | 32.68 | 32.16 | 32.61 | 733,265 | +0.45(+1.40%) |
May 09, 2011 | 30.87 | 32.29 | 30.87 | 32.16 | 817,467 | +0.76(+2.43%) |
May 06, 2011 | 31.87 | 32.00 | 31.31 | 31.39 | 867,967 | -0.24(-0.77%) |
May 05, 2011 | 30.62 | 31.76 | 30.56 | 31.64 | 1,398,204 | +0.82(+2.68%) |
May 04, 2011 | 31.33 | 31.33 | 30.62 | 30.81 | 794,237 | -0.45(-1.44%) |
May 03, 2011 | 31.61 | 31.95 | 31.24 | 31.26 | 1,602,152 | -0.43(-1.35%) |
May 02, 2011 | 31.79 | 32.09 | 31.45 | 31.69 | 1,920,309 | +0.19(+0.61%) |
Apr 29, 2011 | 30.87 | 32.19 | 30.42 | 31.50 | 1,584,769 | +0.74(+2.41%) |
Apr 28, 2011 | 30.87 | 30.94 | 30.49 | 30.76 | 553,048 | -0.11(-0.35%) |
Apr 27, 2011 | 30.66 | 31.21 | 30.31 | 30.87 | 1,140,748 | +0.24(+0.77%) |
Apr 26, 2011 | 30.23 | 30.71 | 29.93 | 30.63 | 967,975 | +0.46(+1.52%) |
Apr 25, 2011 | 30.19 | 30.51 | 29.54 | 30.17 | 1,565,376 | -0.29(-0.95%) |
Apr 21, 2011 | 31.00 | 31.05 | 30.35 | 30.46 | 1,109,959 | -0.28(-0.92%) |
Apr 20, 2011 | 30.57 | 30.92 | 30.46 | 30.74 | 1,831,745 | +0.65(+2.15%) |
Apr 19, 2011 | 30.08 | 30.26 | 29.89 | 30.10 | 1,433,598 | +0.23(+0.77%) |
Apr 18, 2011 | 30.70 | 30.76 | 29.68 | 29.87 | 2,207,169 | -1.23(-3.94%) |
Apr 15, 2011 | 30.83 | 31.44 | 30.64 | 31.09 | 1,355,659 | +0.12(+0.39%) |
Apr 14, 2011 | 30.96 | 31.34 | 30.45 | 30.97 | 1,942,622 | -0.37(-1.17%) |
Apr 13, 2011 | 33.22 | 33.40 | 30.27 | 31.34 | 8,532,769 | -0.34(-1.08%) |
Apr 12, 2011 | 31.76 | 32.01 | 30.89 | 31.68 | 1,619,574 | -0.24(-0.76%) |
Apr 11, 2011 | 31.95 | 32.49 | 31.79 | 31.92 | 1,549,049 | +0.07(+0.22%) |
Apr 08, 2011 | 31.90 | 32.23 | 31.66 | 31.85 | 943,047 | +0.20(+0.63%) |
Apr 07, 2011 | 31.79 | 32.14 | 31.57 | 31.66 | 566,243 | -0.27(-0.83%) |
Apr 06, 2011 | 32.19 | 32.36 | 31.57 | 31.92 | 543,406 | -0.05(-0.14%) |
Apr 05, 2011 | 31.64 | 32.17 | 31.28 | 31.97 | 818,338 | +0.34(+1.06%) |
Apr 04, 2011 | 31.66 | 31.90 | 31.26 | 31.63 | 950,054 | +0.01(+0.02%) |
Apr 01, 2011 | 32.76 | 32.94 | 31.47 | 31.63 | 1,749,624 | -0.71(-2.19%) |
Mar 31, 2011 | 32.56 | 32.83 | 32.16 | 32.33 | 824,074 | -0.21(-0.63%) |
Mar 30, 2011 | 32.63 | 32.84 | 32.10 | 32.54 | 1,101,962 | +0.05(+0.14%) |
Mar 29, 2011 | 31.58 | 32.62 | 31.54 | 32.49 | 673,998 | +0.82(+2.60%) |
Mar 28, 2011 | 31.79 | 32.05 | 31.50 | 31.67 | 1,075,612 | +0.05(+0.14%) |
Mar 25, 2011 | 31.81 | 32.07 | 31.04 | 31.63 | 2,070,767 | -0.75(-2.31%) |
Mar 24, 2011 | 32.35 | 33.04 | 32.11 | 32.37 | 979,699 | +0.27(+0.83%) |
Mar 23, 2011 | 31.15 | 32.17 | 31.02 | 32.11 | 2,996,618 | +0.95(+3.06%) |
Mar 22, 2011 | 33.67 | 33.74 | 30.96 | 31.15 | 4,154,038 | -2.37(-7.06%) |
Mar 21, 2011 | 34.19 | 34.61 | 33.38 | 33.52 | 2,022,225 | -0.59(-1.74%) |
Mar 18, 2011 | 33.93 | 34.27 | 33.35 | 34.12 | 2,026,254 | +0.47(+1.40%) |
Mar 17, 2011 | 33.71 | 34.09 | 33.33 | 33.64 | 1,089,478 | +0.47(+1.42%) |
Mar 16, 2011 | 33.13 | 33.95 | 32.88 | 33.17 | 1,076,686 | +0.01(+0.02%) |
Mar 15, 2011 | 32.52 | 33.46 | 32.18 | 33.16 | 1,361,189 | -0.24(-0.71%) |
Mar 14, 2011 | 32.99 | 33.55 | 32.75 | 33.40 | 1,055,958 | +0.08(+0.25%) |
Mar 11, 2011 | 32.71 | 33.51 | 32.41 | 33.32 | 1,430,928 | +0.69(+2.10%) |
Mar 10, 2011 | 33.52 | 33.54 | 32.55 | 32.63 | 1,925,700 | -1.36(-4.01%) |
Mar 09, 2011 | 34.36 | 34.67 | 33.59 | 33.99 | 1,120,203 | -0.75(-2.17%) |
Mar 08, 2011 | 34.89 | 35.10 | 34.53 | 34.75 | 974,002 | +0.02(+0.04%) |
Mar 07, 2011 | 36.17 | 36.33 | 33.72 | 34.73 | 1,375,390 | -1.13(-3.14%) |
Mar 04, 2011 | 36.04 | 36.17 | 35.24 | 35.86 | 820,304 | -0.11(-0.32%) |
Mar 03, 2011 | 34.64 | 36.07 | 34.64 | 35.97 | 1,403,732 | +1.58(+4.58%) |
Mar 02, 2011 | 34.63 | 34.86 | 34.16 | 34.40 | 738,256 | -0.08(-0.22%) |
Mar 01, 2011 | 34.68 | 35.00 | 33.94 | 34.47 | 1,490,541 | -0.16(-0.46%) |
Feb 28, 2011 | 35.05 | 35.55 | 34.31 | 34.63 | 1,994,250 | -0.34(-0.96%) |
Feb 25, 2011 | 34.03 | 34.97 | 33.93 | 34.97 | 1,580,341 | +0.94(+2.75%) |
Feb 24, 2011 | 33.21 | 34.05 | 33.07 | 34.03 | 1,388,792 | +0.75(+2.27%) |
Feb 23, 2011 | 33.99 | 33.99 | 32.70 | 33.28 | 1,070,795 | -0.65(-1.93%) |
Feb 22, 2011 | 34.96 | 34.96 | 33.77 | 33.93 | 1,381,699 | -1.26(-3.57%) |
Feb 18, 2011 | 35.50 | 35.77 | 34.74 | 35.19 | 1,339,205 | -0.31(-0.88%) |
Feb 17, 2011 | 34.73 | 35.97 | 34.23 | 35.50 | 1,261,638 | +0.77(+2.21%) |
Feb 16, 2011 | 34.85 | 35.04 | 34.25 | 34.73 | 757,217 | -0.01(-0.02%) |
Feb 15, 2011 | 35.14 | 35.27 | 34.34 | 34.74 | 680,180 | -0.40(-1.15%) |
Feb 14, 2011 | 35.51 | 35.63 | 34.57 | 35.14 | 848,329 | -0.33(-0.92%) |
Feb 11, 2011 | 34.95 | 35.74 | 34.85 | 35.47 | 996,893 | +0.40(+1.15%) |
Feb 10, 2011 | 34.34 | 35.42 | 34.12 | 35.07 | 902,398 | +0.61(+1.77%) |
Feb 09, 2011 | 34.09 | 35.15 | 34.08 | 34.46 | 1,142,669 | +0.24(+0.71%) |
Feb 08, 2011 | 34.31 | 34.73 | 33.96 | 34.22 | 1,068,100 | -0.02(-0.07%) |
Feb 07, 2011 | 35.53 | 35.76 | 34.08 | 34.24 | 2,860,332 | +0.43(+1.26%) |
Feb 04, 2011 | 32.44 | 33.93 | 32.14 | 33.81 | 2,899,215 | +1.52(+4.69%) |
Feb 03, 2011 | 31.65 | 32.46 | 31.59 | 32.30 | 1,376,329 | +0.17(+0.52%) |
Feb 02, 2011 | 31.45 | 32.27 | 31.23 | 32.13 | 958,865 | +0.44(+1.39%) |
Feb 01, 2011 | 31.38 | 31.82 | 31.27 | 31.69 | 1,247,272 | +0.43(+1.39%) |
Jan 31, 2011 | 31.88 | 32.07 | 31.10 | 31.25 | 2,029,165 | -0.45(-1.41%) |
Jan 28, 2011 | 32.46 | 32.48 | 31.28 | 31.70 | 1,727,242 | -0.71(-2.20%) |
Jan 27, 2011 | 32.23 | 33.13 | 32.03 | 32.42 | 1,937,948 | +0.13(+0.39%) |
Jan 26, 2011 | 31.42 | 32.39 | 31.36 | 32.29 | 2,612,251 | +0.89(+2.82%) |
Jan 25, 2011 | 31.21 | 31.53 | 30.84 | 31.41 | 2,052,158 | -0.05(-0.17%) |
Jan 24, 2011 | 31.53 | 31.83 | 31.18 | 31.46 | 1,427,460 | +0.06(+0.19%) |
Jan 21, 2011 | 31.62 | 31.65 | 31.06 | 31.40 | 2,287,458 | -0.33(-1.03%) |
Jan 20, 2011 | 32.07 | 32.10 | 31.00 | 31.72 | 2,440,118 | -0.38(-1.18%) |
Jan 19, 2011 | 31.58 | 32.41 | 30.46 | 32.10 | 7,394,647 | +1.98(+6.56%) |
Jan 18, 2011 | 30.01 | 30.28 | 29.54 | 30.13 | 3,342,973 | +0.19(+0.63%) |
Jan 14, 2011 | 29.89 | 30.11 | 29.76 | 29.94 | 1,642,383 | -0.02(-0.05%) |
Jan 13, 2011 | 30.13 | 30.13 | 29.78 | 29.95 | 531,628 | -0.03(-0.10%) |
Jan 12, 2011 | 29.92 | 30.01 | 29.62 | 29.98 | 1,314,453 | +0.36(+1.21%) |
Jan 11, 2011 | 29.76 | 30.11 | 29.59 | 29.63 | 1,600,929 | -0.05(-0.18%) |
Jan 10, 2011 | 29.22 | 30.06 | 29.13 | 29.68 | 1,607,091 | +0.30(+1.03%) |
Jan 07, 2011 | 29.63 | 29.77 | 29.06 | 29.38 | 1,473,797 | -0.21(-0.69%) |
Jan 06, 2011 | 28.78 | 30.00 | 28.63 | 29.58 | 3,830,300 | +1.59(+5.67%) |
Jan 05, 2011 | 27.44 | 28.12 | 27.40 | 27.99 | 1,385,296 | +0.42(+1.54%) |
Jan 04, 2011 | 27.68 | 27.78 | 27.22 | 27.57 | 1,726,835 | -0.10(-0.38%) |
Jan 03, 2011 | 27.64 | 28.02 | 27.60 | 27.67 | 1,397,923 | +0.16(+0.58%) |
Dec 31, 2010 | 27.65 | 27.76 | 27.47 | 27.51 | 793,006 | -0.13(-0.47%) |
Dec 30, 2010 | 27.55 | 27.90 | 27.52 | 27.64 | 805,164 | +0.13(+0.47%) |
Dec 29, 2010 | 27.46 | 27.61 | 27.20 | 27.51 | 533,614 | +0.03(+0.11%) |
Dec 28, 2010 | 27.39 | 27.52 | 27.35 | 27.48 | 615,265 | +0.08(+0.31%) |
Dec 27, 2010 | 27.20 | 27.45 | 27.10 | 27.40 | 343,259 | +0.08(+0.28%) |
Dec 23, 2010 | 27.25 | 27.48 | 27.24 | 27.32 | 769,839 | +0.08(+0.28%) |
Dec 22, 2010 | 27.07 | 27.26 | 26.98 | 27.25 | 1,013,894 | +0.14(+0.53%) |
Dec 21, 2010 | 26.95 | 27.16 | 26.83 | 27.10 | 1,159,203 | +0.27(+0.99%) |
Dec 20, 2010 | 26.90 | 27.10 | 26.61 | 26.84 | 911,799 | -0.05(-0.20%) |
Dec 17, 2010 | 27.06 | 27.07 | 26.69 | 26.89 | 2,212,583 | -0.11(-0.42%) |
Dec 16, 2010 | 26.50 | 27.04 | 26.32 | 27.01 | 1,207,615 | +0.61(+2.30%) |
Dec 15, 2010 | 26.18 | 26.61 | 26.15 | 26.40 | 1,109,679 | +0.23(+0.87%) |
Dec 14, 2010 | 26.18 | 26.45 | 26.03 | 26.17 | 861,891 | +0.00(+0.00%) |
Dec 13, 2010 | 26.34 | 26.49 | 25.98 | 26.17 | 1,426,489 | -0.17(-0.63%) |
Dec 10, 2010 | 25.99 | 26.36 | 25.77 | 26.34 | 932,525 | +0.42(+1.61%) |
Dec 09, 2010 | 25.95 | 25.95 | 25.59 | 25.92 | 712,288 | +0.24(+0.92%) |
Dec 08, 2010 | 25.68 | 25.97 | 25.48 | 25.68 | 906,097 | +0.08(+0.33%) |
Dec 07, 2010 | 25.84 | 26.11 | 25.57 | 25.60 | 1,620,730 | +0.01(+0.02%) |
Dec 06, 2010 | 25.46 | 25.72 | 25.28 | 25.59 | 1,143,409 | +0.17(+0.67%) |
Dec 03, 2010 | 24.90 | 25.52 | 24.63 | 25.43 | 1,477,220 | +0.43(+1.73%) |
Dec 02, 2010 | 24.35 | 25.17 | 24.29 | 24.99 | 1,929,071 | +0.62(+2.52%) |