Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 17.55 | 17.56 | 17.44 | 17.47 | 2,447,749 | +0.03(+0.17%) |
Dec 29, 2011 | 17.23 | 17.47 | 17.19 | 17.44 | 1,783,359 | +0.27(+1.57%) |
Dec 28, 2011 | 17.37 | 17.41 | 17.13 | 17.17 | 1,996,975 | -0.20(-1.15%) |
Dec 27, 2011 | 17.37 | 17.50 | 17.34 | 17.37 | 1,727,452 | -0.11(-0.63%) |
Dec 23, 2011 | 17.12 | 17.48 | 17.12 | 17.48 | 2,495,640 | +0.31(+1.81%) |
Dec 21, 2011 | 16.87 | 17.18 | 16.82 | 17.17 | 2,908,062 | +0.27(+1.60%) |
Dec 20, 2011 | 16.66 | 16.93 | 16.66 | 16.90 | 5,363,520 | +0.43(+2.61%) |
Dec 19, 2011 | 16.84 | 16.84 | 16.42 | 16.47 | 3,933,879 | -0.25(-1.50%) |
Dec 16, 2011 | 16.90 | 16.90 | 16.41 | 16.72 | 12,203,639 | -0.01(-0.06%) |
Dec 15, 2011 | 16.96 | 16.99 | 16.64 | 16.73 | 6,139,491 | -0.23(-1.36%) |
Dec 14, 2011 | 17.45 | 17.93 | 16.94 | 16.96 | 20,724,700 | +0.82(+5.08%) |
Dec 13, 2011 | 16.62 | 16.70 | 16.13 | 16.14 | 8,815,565 | -0.39(-2.36%) |
Dec 12, 2011 | 16.52 | 16.72 | 16.41 | 16.53 | 4,335,406 | -0.05(-0.30%) |
Dec 09, 2011 | 16.82 | 16.95 | 16.58 | 16.58 | 6,250,382 | -0.22(-1.31%) |
Dec 08, 2011 | 17.17 | 17.17 | 16.77 | 16.80 | 4,300,629 | -0.50(-2.89%) |
Dec 07, 2011 | 16.94 | 17.38 | 16.90 | 17.30 | 4,187,585 | +0.27(+1.59%) |
Dec 06, 2011 | 17.01 | 17.15 | 16.84 | 17.03 | 4,393,258 | +0.03(+0.18%) |
Dec 05, 2011 | 16.92 | 17.11 | 16.70 | 17.00 | 5,901,956 | +0.33(+1.98%) |
Dec 02, 2011 | 16.87 | 17.06 | 16.67 | 16.67 | 5,167,334 | -0.07(-0.42%) |
Dec 01, 2011 | 16.98 | 17.23 | 16.73 | 16.74 | 5,594,949 | -0.26(-1.53%) |
Nov 30, 2011 | 17.00 | 17.11 | 16.81 | 17.00 | 6,616,878 | +0.42(+2.53%) |
Nov 29, 2011 | 16.50 | 16.83 | 16.47 | 16.58 | 4,429,655 | +0.13(+0.79%) |
Nov 28, 2011 | 16.47 | 16.62 | 16.32 | 16.45 | 4,649,736 | +0.36(+2.24%) |
Nov 25, 2011 | 16.24 | 16.34 | 16.09 | 16.09 | 2,421,738 | -0.27(-1.65%) |
Nov 23, 2011 | 16.49 | 16.49 | 16.20 | 16.36 | 3,832,496 | -0.23(-1.39%) |
Nov 22, 2011 | 16.61 | 16.84 | 16.51 | 16.59 | 3,745,465 | -0.10(-0.60%) |
Nov 21, 2011 | 16.72 | 16.93 | 16.45 | 16.69 | 6,850,655 | -0.15(-0.89%) |
Nov 18, 2011 | 17.14 | 17.21 | 16.68 | 16.84 | 8,148,616 | -0.23(-1.35%) |
Nov 17, 2011 | 17.51 | 17.69 | 17.02 | 17.07 | 8,378,816 | -0.46(-2.62%) |
Nov 16, 2011 | 17.71 | 17.82 | 17.50 | 17.53 | 5,801,473 | -0.08(-0.45%) |
Nov 15, 2011 | 17.82 | 17.86 | 17.44 | 17.61 | 11,133,660 | -0.24(-1.34%) |
Nov 14, 2011 | 18.17 | 18.26 | 17.75 | 17.85 | 6,554,762 | -0.38(-2.08%) |
Nov 11, 2011 | 18.33 | 18.40 | 18.17 | 18.23 | 4,379,179 | +0.10(+0.55%) |
Nov 10, 2011 | 18.54 | 18.55 | 18.09 | 18.13 | 6,701,358 | -0.47(-2.53%) |
Nov 09, 2011 | 18.63 | 18.73 | 18.42 | 18.60 | 5,644,389 | -0.40(-2.11%) |
Nov 08, 2011 | 18.84 | 19.04 | 18.50 | 19.00 | 4,935,840 | +0.28(+1.50%) |
Nov 07, 2011 | 18.55 | 18.80 | 18.32 | 18.72 | 9,531,345 | +0.20(+1.08%) |
Nov 04, 2011 | 18.08 | 18.55 | 18.07 | 18.52 | 12,292,383 | +0.24(+1.31%) |
Nov 03, 2011 | 18.17 | 18.42 | 17.74 | 18.28 | 14,567,008 | +0.44(+2.47%) |
Nov 02, 2011 | 17.96 | 18.05 | 17.65 | 17.84 | 8,328,713 | +0.18(+1.02%) |
Nov 01, 2011 | 17.66 | 17.96 | 17.55 | 17.66 | 8,988,274 | -0.62(-3.39%) |
Oct 31, 2011 | 18.57 | 18.75 | 18.03 | 18.28 | 9,001,616 | -0.59(-3.13%) |
Oct 28, 2011 | 18.76 | 19.18 | 18.42 | 18.87 | 12,139,587 | +0.06(+0.32%) |
Oct 27, 2011 | 19.97 | 20.09 | 18.51 | 18.81 | 31,517,720 | -4.20(-18.25%) |
Oct 26, 2011 | 23.49 | 23.60 | 22.85 | 23.01 | 6,523,905 | -0.05(-0.22%) |
Oct 25, 2011 | 23.80 | 23.82 | 23.03 | 23.06 | 3,419,578 | -0.79(-3.31%) |
Oct 24, 2011 | 23.40 | 23.94 | 23.25 | 23.85 | 3,798,904 | +0.41(+1.75%) |
Oct 21, 2011 | 22.75 | 23.44 | 22.75 | 23.44 | 4,212,424 | +0.83(+3.67%) |
Oct 20, 2011 | 22.48 | 22.70 | 22.12 | 22.61 | 2,917,245 | +0.13(+0.58%) |
Oct 19, 2011 | 22.61 | 22.86 | 22.46 | 22.48 | 3,830,442 | -0.09(-0.40%) |
Oct 18, 2011 | 22.03 | 22.84 | 21.73 | 22.57 | 5,429,986 | +0.51(+2.31%) |
Oct 17, 2011 | 22.23 | 22.26 | 21.82 | 22.06 | 3,383,847 | -0.24(-1.08%) |
Oct 14, 2011 | 22.23 | 22.49 | 22.01 | 22.30 | 3,246,562 | +0.31(+1.41%) |
Oct 13, 2011 | 22.32 | 22.32 | 21.65 | 21.99 | 4,277,314 | +0.11(+0.50%) |
Oct 12, 2011 | 21.45 | 22.10 | 21.36 | 21.88 | 4,374,796 | +0.56(+2.63%) |
Oct 11, 2011 | 20.71 | 21.35 | 20.68 | 21.32 | 4,569,315 | +0.46(+2.21%) |
Oct 10, 2011 | 20.18 | 20.86 | 20.17 | 20.86 | 3,551,723 | +1.04(+5.25%) |
Oct 07, 2011 | 20.51 | 20.58 | 19.67 | 19.82 | 4,021,217 | -0.60(-2.94%) |
Oct 06, 2011 | 20.01 | 20.42 | 20.00 | 20.42 | 3,391,000 | +0.75(+3.81%) |
Oct 05, 2011 | 19.34 | 19.71 | 19.15 | 19.67 | 3,597,495 | +0.41(+2.13%) |
Oct 04, 2011 | 18.63 | 19.29 | 18.17 | 19.26 | 5,564,421 | +0.29(+1.53%) |
Oct 03, 2011 | 19.25 | 19.64 | 18.96 | 18.97 | 4,307,522 | -0.63(-3.21%) |
Sep 30, 2011 | 19.55 | 20.03 | 19.51 | 19.60 | 3,722,445 | -0.23(-1.16%) |
Sep 29, 2011 | 19.96 | 20.25 | 19.51 | 19.83 | 3,976,145 | +0.22(+1.12%) |
Sep 28, 2011 | 20.51 | 20.52 | 19.50 | 19.61 | 5,058,106 | -0.84(-4.11%) |
Sep 27, 2011 | 20.76 | 20.96 | 20.31 | 20.45 | 3,929,601 | +0.20(+0.99%) |
Sep 26, 2011 | 20.22 | 20.30 | 19.74 | 20.25 | 2,654,871 | +0.31(+1.55%) |
Sep 23, 2011 | 19.84 | 20.12 | 19.60 | 19.94 | 4,516,744 | -0.04(-0.20%) |
Sep 22, 2011 | 20.23 | 20.46 | 19.86 | 19.98 | 7,768,694 | -1.03(-4.90%) |
Sep 21, 2011 | 21.70 | 21.75 | 20.85 | 21.01 | 5,354,114 | -0.72(-3.31%) |
Sep 20, 2011 | 21.79 | 22.25 | 21.66 | 21.73 | 3,839,960 | +0.12(+0.56%) |
Sep 19, 2011 | 21.71 | 21.73 | 21.32 | 21.61 | 2,439,068 | -0.49(-2.22%) |
Sep 16, 2011 | 21.81 | 22.12 | 21.64 | 22.10 | 3,713,111 | +0.49(+2.27%) |
Sep 15, 2011 | 21.69 | 21.75 | 21.36 | 21.61 | 4,490,052 | +0.25(+1.17%) |
Sep 14, 2011 | 21.33 | 21.69 | 20.91 | 21.36 | 6,587,037 | +0.02(+0.09%) |
Sep 13, 2011 | 21.22 | 21.41 | 21.05 | 21.34 | 4,573,260 | +0.14(+0.66%) |
Sep 12, 2011 | 20.88 | 21.25 | 20.80 | 21.20 | 5,091,940 | +0.10(+0.47%) |
Sep 09, 2011 | 21.58 | 21.62 | 21.00 | 21.10 | 4,054,941 | -0.55(-2.54%) |
Sep 08, 2011 | 21.93 | 22.27 | 21.63 | 21.65 | 2,216,143 | -0.45(-2.04%) |
Sep 07, 2011 | 21.58 | 22.10 | 21.58 | 22.10 | 2,472,103 | +0.86(+4.05%) |
Sep 06, 2011 | 20.87 | 21.36 | 20.87 | 21.24 | 3,361,630 | -0.24(-1.12%) |
Sep 02, 2011 | 21.76 | 21.92 | 21.43 | 21.48 | 2,628,864 | -0.64(-2.89%) |
Sep 01, 2011 | 22.49 | 22.76 | 22.11 | 22.12 | 2,622,570 | -0.44(-1.95%) |
Aug 31, 2011 | 22.42 | 22.77 | 22.30 | 22.56 | 3,403,598 | +0.28(+1.26%) |
Aug 30, 2011 | 21.95 | 22.43 | 21.59 | 22.28 | 3,490,015 | +0.24(+1.09%) |
Aug 29, 2011 | 21.98 | 22.26 | 21.71 | 22.04 | 4,440,352 | +0.36(+1.66%) |
Aug 26, 2011 | 21.14 | 21.83 | 20.82 | 21.68 | 2,963,808 | +0.31(+1.45%) |
Aug 25, 2011 | 21.83 | 21.93 | 21.29 | 21.37 | 4,078,136 | -0.36(-1.66%) |
Aug 24, 2011 | 21.27 | 21.75 | 21.15 | 21.73 | 5,003,983 | +0.37(+1.73%) |
Aug 23, 2011 | 20.64 | 21.37 | 20.64 | 21.36 | 4,010,830 | +0.71(+3.44%) |
Aug 22, 2011 | 20.98 | 21.10 | 20.56 | 20.65 | 3,562,238 | +0.12(+0.58%) |
Aug 19, 2011 | 20.70 | 21.22 | 20.51 | 20.53 | 5,238,060 | -0.43(-2.05%) |
Aug 18, 2011 | 21.16 | 21.33 | 20.71 | 20.96 | 5,758,798 | -0.78(-3.59%) |
Aug 17, 2011 | 21.91 | 22.25 | 21.70 | 21.74 | 4,566,753 | -0.06(-0.28%) |
Aug 16, 2011 | 21.60 | 22.03 | 21.49 | 21.80 | 4,549,298 | +0.02(+0.09%) |
Aug 15, 2011 | 21.21 | 21.81 | 21.00 | 21.78 | 4,258,135 | +0.66(+3.13%) |
Aug 12, 2011 | 21.29 | 21.65 | 21.04 | 21.12 | 6,879,878 | +0.12(+0.57%) |
Aug 11, 2011 | 20.29 | 21.26 | 20.25 | 21.00 | 7,750,212 | +0.52(+2.54%) |
Aug 10, 2011 | 21.17 | 21.56 | 20.44 | 20.48 | 8,772,247 | -1.15(-5.32%) |
Aug 09, 2011 | 22.42 | 21.68 | 20.30 | 21.63 | 8,816,375 | +0.87(+4.19%) |
Aug 08, 2011 | 22.42 | 22.75 | 20.76 | 20.76 | 8,534,134 | -2.45(-10.56%) |
Aug 05, 2011 | 23.32 | 23.66 | 22.59 | 23.21 | 8,753,986 | +0.33(+1.44%) |
Aug 04, 2011 | 24.42 | 24.54 | 22.77 | 22.88 | 7,990,821 | -1.72(-6.99%) |
Aug 03, 2011 | 25.09 | 25.10 | 24.40 | 24.60 | 6,372,015 | -0.51(-2.03%) |
Aug 02, 2011 | 25.70 | 25.77 | 25.10 | 25.11 | 4,020,011 | -0.74(-2.86%) |
Aug 01, 2011 | 26.23 | 26.40 | 25.59 | 25.85 | 3,492,378 | -0.38(-1.45%) |
Jul 29, 2011 | 26.50 | 26.68 | 26.00 | 26.23 | 3,621,288 | -0.42(-1.58%) |
Jul 28, 2011 | 27.59 | 27.59 | 26.62 | 26.65 | 6,615,653 | -1.09(-3.93%) |
Jul 27, 2011 | 28.04 | 28.26 | 27.67 | 27.74 | 3,155,194 | -0.50(-1.77%) |
Jul 26, 2011 | 28.22 | 28.63 | 28.19 | 28.24 | 2,454,181 | +0.15(+0.53%) |
Jul 25, 2011 | 28.42 | 28.43 | 28.06 | 28.09 | 2,148,912 | -0.60(-2.09%) |
Jul 22, 2011 | 28.88 | 28.89 | 28.62 | 28.69 | 2,019,369 | -0.21(-0.73%) |
Jul 21, 2011 | 28.67 | 28.93 | 28.50 | 28.90 | 2,436,357 | +0.40(+1.40%) |
Jul 20, 2011 | 28.51 | 28.63 | 28.30 | 28.50 | 3,460,968 | +0.05(+0.18%) |
Jul 19, 2011 | 27.94 | 28.46 | 27.83 | 28.45 | 2,933,688 | +0.55(+1.97%) |
Jul 18, 2011 | 27.99 | 27.99 | 27.59 | 27.90 | 3,096,957 | -0.21(-0.75%) |
Jul 15, 2011 | 28.06 | 28.20 | 27.60 | 28.11 | 3,738,610 | +0.17(+0.61%) |
Jul 14, 2011 | 28.17 | 28.18 | 27.84 | 27.94 | 2,833,655 | -0.18(-0.64%) |
Jul 13, 2011 | 28.17 | 28.43 | 27.98 | 28.12 | 1,637,837 | +0.11(+0.39%) |
Jul 12, 2011 | 28.24 | 28.37 | 28.00 | 28.01 | 2,178,814 | -0.20(-0.71%) |
Jul 11, 2011 | 28.33 | 28.74 | 28.02 | 28.21 | 2,486,219 | -0.32(-1.12%) |
Jul 08, 2011 | 28.43 | 28.75 | 28.40 | 28.53 | 2,280,699 | -0.21(-0.73%) |
Jul 07, 2011 | 28.52 | 28.88 | 28.27 | 28.74 | 4,291,613 | +1.32(+4.81%) |
Jul 06, 2011 | 27.74 | 27.82 | 27.36 | 27.42 | 3,711,326 | -0.30(-1.08%) |
Jul 05, 2011 | 28.03 | 28.07 | 27.68 | 27.72 | 2,719,935 | -0.26(-0.93%) |
Jul 01, 2011 | 27.90 | 28.10 | 27.80 | 27.98 | 2,785,087 | -0.02(-0.07%) |
Jun 30, 2011 | 27.81 | 28.04 | 27.73 | 28.00 | 3,008,357 | +0.23(+0.83%) |
Jun 29, 2011 | 27.80 | 27.99 | 27.71 | 27.77 | 2,489,716 | +0.01(+0.04%) |
Jun 28, 2011 | 27.55 | 27.83 | 27.48 | 27.76 | 1,704,624 | +0.31(+1.13%) |
Jun 27, 2011 | 27.42 | 27.62 | 27.39 | 27.45 | 2,425,571 | -0.08(-0.29%) |
Jun 24, 2011 | 27.62 | 27.68 | 27.27 | 27.53 | 2,289,084 | -0.15(-0.54%) |
Jun 23, 2011 | 27.43 | 27.74 | 27.01 | 27.68 | 3,210,623 | -0.14(-0.50%) |
Jun 22, 2011 | 28.14 | 28.25 | 27.79 | 27.82 | 2,264,947 | -0.45(-1.59%) |
Jun 21, 2011 | 27.72 | 28.29 | 27.68 | 28.27 | 3,043,631 | +0.66(+2.39%) |
Jun 20, 2011 | 27.55 | 27.65 | 27.51 | 27.61 | 2,319,883 | +0.25(+0.91%) |
Jun 17, 2011 | 27.41 | 27.58 | 27.29 | 27.36 | 2,570,837 | +0.14(+0.51%) |
Jun 16, 2011 | 27.35 | 27.43 | 27.04 | 27.22 | 4,633,132 | -0.10(-0.37%) |
Jun 15, 2011 | 27.79 | 27.85 | 27.26 | 27.32 | 2,686,063 | -0.60(-2.15%) |
Jun 14, 2011 | 27.87 | 28.05 | 27.71 | 27.92 | 2,564,411 | +0.37(+1.34%) |
Jun 13, 2011 | 27.37 | 27.72 | 27.32 | 27.55 | 2,441,764 | +0.19(+0.69%) |
Jun 10, 2011 | 27.63 | 27.72 | 27.36 | 27.36 | 3,162,277 | -0.31(-1.12%) |
Jun 09, 2011 | 27.74 | 27.82 | 27.56 | 27.67 | 2,759,338 | +0.05(+0.18%) |
Jun 08, 2011 | 27.83 | 27.90 | 27.56 | 27.62 | 2,654,294 | -0.30(-1.07%) |
Jun 07, 2011 | 28.15 | 28.21 | 27.91 | 27.92 | 2,847,210 | -0.13(-0.46%) |
Jun 06, 2011 | 28.14 | 28.28 | 27.85 | 28.05 | 3,535,606 | -0.21(-0.74%) |
Jun 03, 2011 | 28.45 | 28.66 | 28.20 | 28.26 | 2,539,171 | -1.72(-5.74%) |
May 24, 2011 | 29.80 | 30.17 | 29.76 | 29.98 | 3,444,679 | +0.26(+0.87%) |
May 23, 2011 | 29.73 | 29.80 | 29.51 | 29.72 | 2,877,690 | -0.26(-0.87%) |
May 20, 2011 | 29.88 | 30.23 | 29.82 | 29.98 | 2,266,645 | +0.01(+0.03%) |
May 19, 2011 | 30.19 | 30.23 | 29.78 | 29.97 | 2,683,349 | -0.18(-0.60%) |
May 18, 2011 | 30.18 | 30.30 | 30.00 | 30.15 | 2,156,302 | +0.00(+0.00%) |
May 17, 2011 | 30.07 | 30.42 | 29.92 | 30.15 | 3,294,477 | -0.11(-0.36%) |
May 16, 2011 | 30.15 | 30.62 | 30.10 | 30.26 | 3,536,076 | +0.08(+0.27%) |
May 13, 2011 | 30.26 | 30.36 | 29.89 | 30.18 | 2,199,746 | -0.20(-0.66%) |
May 12, 2011 | 29.75 | 30.55 | 29.62 | 30.38 | 3,983,183 | +0.69(+2.32%) |
May 11, 2011 | 29.33 | 30.22 | 29.32 | 29.69 | 4,104,876 | +0.38(+1.30%) |
May 10, 2011 | 29.18 | 29.41 | 28.99 | 29.31 | 2,554,435 | +0.16(+0.55%) |
May 09, 2011 | 29.11 | 29.28 | 28.86 | 29.15 | 3,597,338 | +0.11(+0.38%) |
May 06, 2011 | 28.97 | 29.21 | 28.86 | 29.04 | 3,820,252 | +0.33(+1.15%) |
May 05, 2011 | 29.68 | 29.95 | 28.50 | 28.71 | 10,888,407 | -1.61(-5.31%) |
May 04, 2011 | 30.86 | 31.27 | 30.13 | 30.32 | 9,352,191 | -0.59(-1.91%) |
May 03, 2011 | 30.52 | 31.60 | 30.33 | 30.91 | 9,579,855 | +1.34(+4.53%) |
May 02, 2011 | 29.59 | 29.65 | 29.51 | 29.57 | 3,401,333 | +0.19(+0.65%) |
Apr 29, 2011 | 29.37 | 29.42 | 29.02 | 29.38 | 2,403,369 | -0.01(-0.03%) |
Apr 28, 2011 | 29.21 | 29.63 | 29.20 | 29.39 | 2,835,623 | +0.11(+0.38%) |
Apr 27, 2011 | 28.97 | 29.37 | 28.77 | 29.28 | 2,210,710 | +0.33(+1.14%) |
Apr 26, 2011 | 28.68 | 28.97 | 28.63 | 28.95 | 2,721,711 | +0.42(+1.47%) |
Apr 25, 2011 | 28.66 | 28.66 | 28.45 | 28.53 | 2,108,139 | -0.36(-1.25%) |
Apr 21, 2011 | 28.90 | 29.13 | 28.78 | 28.89 | 2,748,697 | +0.04(+0.14%) |
Apr 20, 2011 | 28.53 | 28.89 | 28.44 | 28.85 | 4,621,946 | +0.64(+2.27%) |
Apr 19, 2011 | 28.37 | 28.49 | 28.09 | 28.21 | 2,758,014 | -0.06(-0.21%) |
Apr 18, 2011 | 28.12 | 28.48 | 27.71 | 28.27 | 3,123,817 | -0.07(-0.25%) |
Apr 15, 2011 | 28.34 | 28.54 | 28.14 | 28.34 | 3,373,772 | +0.13(+0.46%) |
Apr 14, 2011 | 27.85 | 28.29 | 27.71 | 28.21 | 2,400,466 | +0.21(+0.75%) |
Apr 13, 2011 | 28.05 | 28.05 | 27.55 | 28.00 | 3,055,362 | +0.04(+0.14%) |
Apr 12, 2011 | 27.70 | 28.07 | 27.70 | 27.96 | 2,085,639 | -0.05(-0.18%) |
Apr 11, 2011 | 28.06 | 28.12 | 27.80 | 28.01 | 2,514,322 | +0.03(+0.11%) |
Apr 08, 2011 | 27.82 | 28.06 | 27.65 | 27.98 | 2,334,283 | +0.16(+0.58%) |
Apr 07, 2011 | 27.92 | 27.92 | 27.58 | 27.82 | 2,705,088 | -0.09(-0.32%) |
Apr 06, 2011 | 27.56 | 28.02 | 27.35 | 27.91 | 4,179,485 | +0.52(+1.90%) |
Apr 05, 2011 | 27.43 | 27.47 | 27.26 | 27.39 | 3,087,705 | -0.13(-0.47%) |
Apr 04, 2011 | 27.46 | 27.60 | 27.27 | 27.52 | 2,798,986 | +0.06(+0.22%) |
Apr 01, 2011 | 27.09 | 27.53 | 27.07 | 27.46 | 3,485,938 | +0.42(+1.55%) |
Mar 31, 2011 | 27.72 | 27.73 | 27.00 | 27.04 | 3,823,136 | -0.76(-2.73%) |
Mar 30, 2011 | 27.80 | 27.80 | 27.80 | 27.80 | 2,272,968 | +0.53(+1.94%) |
Mar 29, 2011 | 27.16 | 27.32 | 26.90 | 27.27 | 3,433,005 | +0.12(+0.44%) |
Mar 28, 2011 | 27.40 | 27.55 | 27.13 | 27.15 | 2,264,598 | -0.28(-1.02%) |
Mar 25, 2011 | 27.53 | 27.61 | 27.30 | 27.43 | 2,074,215 | +0.00(+0.00%) |
Mar 24, 2011 | 27.16 | 27.55 | 27.10 | 27.43 | 2,740,952 | +0.29(+1.07%) |
Mar 23, 2011 | 26.88 | 27.21 | 26.61 | 27.14 | 2,977,929 | +0.18(+0.67%) |
Mar 22, 2011 | 27.22 | 27.35 | 26.92 | 26.96 | 1,995,994 | -0.26(-0.96%) |
Mar 21, 2011 | 27.29 | 27.31 | 27.00 | 27.22 | 3,432,494 | +0.63(+2.37%) |
Mar 18, 2011 | 26.55 | 26.73 | 26.42 | 26.59 | 3,175,141 | +0.34(+1.30%) |
Mar 17, 2011 | 26.42 | 26.62 | 26.12 | 26.25 | 1,802,534 | +0.09(+0.34%) |
Mar 16, 2011 | 26.62 | 26.67 | 26.15 | 26.16 | 3,205,031 | -0.60(-2.24%) |
Mar 15, 2011 | 26.76 | 27.03 | 26.71 | 26.76 | 4,627,127 | -0.05(-0.19%) |
Mar 14, 2011 | 26.82 | 27.03 | 26.55 | 26.81 | 3,321,625 | -0.35(-1.29%) |
Mar 11, 2011 | 27.24 | 27.36 | 26.91 | 27.16 | 3,022,015 | -0.17(-0.62%) |
Mar 10, 2011 | 27.52 | 27.66 | 27.22 | 27.33 | 2,786,164 | -0.39(-1.41%) |
Mar 09, 2011 | 27.31 | 27.73 | 27.20 | 27.72 | 2,834,070 | +0.42(+1.54%) |
Mar 08, 2011 | 27.25 | 27.41 | 27.11 | 27.30 | 2,632,074 | +0.03(+0.11%) |
Mar 07, 2011 | 27.37 | 27.53 | 27.03 | 27.27 | 3,337,015 | -0.08(-0.29%) |
Mar 04, 2011 | 27.65 | 27.79 | 27.05 | 27.35 | 3,744,563 | -0.37(-1.33%) |
Mar 03, 2011 | 27.60 | 27.86 | 27.56 | 27.72 | 2,736,951 | +0.21(+0.76%) |
Mar 02, 2011 | 27.40 | 27.58 | 27.25 | 27.51 | 2,820,249 | +0.10(+0.36%) |
Mar 01, 2011 | 27.93 | 27.94 | 27.38 | 27.41 | 4,909,561 | -0.40(-1.44%) |
Feb 28, 2011 | 27.92 | 27.98 | 27.63 | 27.81 | 5,305,157 | -0.13(-0.47%) |
Feb 25, 2011 | 27.99 | 28.10 | 27.56 | 27.94 | 3,892,054 | +0.12(+0.43%) |
Feb 24, 2011 | 28.34 | 28.60 | 27.71 | 27.82 | 4,652,229 | -0.12(-0.43%) |
Feb 23, 2011 | 28.16 | 28.39 | 27.85 | 27.94 | 4,381,033 | -0.19(-0.68%) |
Feb 22, 2011 | 28.69 | 28.97 | 28.01 | 28.13 | 4,453,428 | -0.89(-3.07%) |
Feb 18, 2011 | 28.35 | 29.10 | 27.83 | 29.02 | 6,041,755 | +0.70(+2.47%) |
Feb 17, 2011 | 27.67 | 28.37 | 27.67 | 28.32 | 7,116,754 | +0.03(+0.11%) |
Feb 16, 2011 | 28.37 | 28.56 | 28.16 | 28.29 | 4,604,424 | -0.05(-0.18%) |
Feb 15, 2011 | 29.10 | 29.15 | 28.30 | 28.34 | 5,181,002 | -1.07(-3.64%) |
Feb 14, 2011 | 29.43 | 29.70 | 29.13 | 29.41 | 3,568,782 | -0.04(-0.14%) |
Feb 11, 2011 | 28.53 | 29.59 | 28.53 | 29.45 | 5,432,526 | +0.73(+2.54%) |
Feb 10, 2011 | 29.20 | 29.33 | 28.65 | 28.72 | 5,207,921 | -0.68(-2.31%) |
Feb 09, 2011 | 28.32 | 29.47 | 28.01 | 29.40 | 8,381,999 | +0.93(+3.27%) |
Feb 08, 2011 | 28.00 | 28.49 | 27.32 | 28.47 | 18,714,104 | -0.88(-3.00%) |
Feb 07, 2011 | 29.20 | 29.73 | 29.13 | 29.35 | 5,884,446 | +0.10(+0.34%) |
Feb 04, 2011 | 28.84 | 29.25 | 28.67 | 29.25 | 5,431,275 | +0.36(+1.25%) |
Feb 03, 2011 | 28.43 | 29.01 | 28.43 | 28.89 | 4,714,119 | +0.46(+1.62%) |
Feb 02, 2011 | 28.55 | 28.62 | 28.14 | 28.43 | 2,795,369 | -0.20(-0.70%) |
Feb 01, 2011 | 28.37 | 28.81 | 28.25 | 28.63 | 4,769,771 | +0.32(+1.13%) |
Jan 31, 2011 | 28.09 | 28.31 | 28.08 | 28.31 | 3,306,906 | +0.25(+0.89%) |
Jan 28, 2011 | 28.66 | 28.87 | 28.06 | 28.06 | 3,503,617 | -0.52(-1.82%) |
Jan 27, 2011 | 29.06 | 29.25 | 28.58 | 28.58 | 4,052,138 | -0.53(-1.82%) |
Jan 26, 2011 | 29.68 | 29.72 | 29.08 | 29.11 | 3,406,045 | -0.47(-1.59%) |
Jan 25, 2011 | 29.17 | 29.79 | 29.15 | 29.58 | 4,324,526 | +0.40(+1.37%) |
Jan 24, 2011 | 28.72 | 29.18 | 28.67 | 29.18 | 3,538,343 | +0.46(+1.60%) |
Jan 21, 2011 | 28.93 | 28.94 | 28.52 | 28.72 | 3,436,358 | -0.16(-0.55%) |
Jan 20, 2011 | 28.55 | 29.05 | 28.27 | 28.88 | 2,986,575 | +0.38(+1.33%) |
Jan 19, 2011 | 28.84 | 28.94 | 28.48 | 28.50 | 3,979,033 | -0.41(-1.42%) |
Jan 18, 2011 | 28.88 | 29.09 | 28.66 | 28.91 | 2,434,241 | +0.00(+0.00%) |
Jan 14, 2011 | 29.20 | 29.36 | 28.81 | 28.91 | 3,747,789 | -0.31(-1.06%) |
Jan 13, 2011 | 29.38 | 29.47 | 29.16 | 29.22 | 2,221,746 | -0.14(-0.48%) |
Jan 12, 2011 | 29.22 | 29.43 | 29.05 | 29.36 | 2,467,920 | +0.23(+0.79%) |
Jan 11, 2011 | 29.43 | 29.48 | 28.87 | 29.13 | 3,917,151 | -0.26(-0.88%) |
Jan 10, 2011 | 29.64 | 29.68 | 29.37 | 29.39 | 2,910,250 | -0.19(-0.64%) |
Jan 07, 2011 | 30.14 | 30.16 | 29.47 | 29.58 | 3,401,264 | -0.56(-1.86%) |
Jan 06, 2011 | 29.63 | 30.15 | 29.63 | 30.14 | 2,717,265 | +0.39(+1.31%) |
Jan 05, 2011 | 29.70 | 29.84 | 29.37 | 29.75 | 3,702,991 | -0.28(-0.93%) |
Jan 04, 2011 | 30.11 | 30.28 | 29.84 | 30.03 | 3,526,565 | +0.10(+0.33%) |