Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 20.23 | 20.71 | 19.66 | 19.69 | 1,688,203 | -0.86(-4.20%) |
Sep 29, 2011 | 20.89 | 21.18 | 19.83 | 20.55 | 1,531,531 | -0.07(-0.35%) |
Sep 28, 2011 | 21.89 | 21.97 | 20.53 | 20.62 | 2,228,861 | -1.23(-5.63%) |
Sep 27, 2011 | 22.28 | 22.53 | 21.70 | 21.85 | 1,119,217 | +0.05(+0.22%) |
Sep 26, 2011 | 21.30 | 21.96 | 20.86 | 21.81 | 1,628,817 | +0.65(+3.06%) |
Sep 23, 2011 | 20.27 | 21.34 | 20.20 | 21.16 | 1,680,736 | +0.86(+4.25%) |
Sep 22, 2011 | 19.94 | 20.40 | 19.82 | 20.30 | 2,027,035 | -0.14(-0.66%) |
Sep 21, 2011 | 21.09 | 21.28 | 20.40 | 20.43 | 1,397,337 | -0.54(-2.55%) |
Sep 20, 2011 | 21.89 | 22.07 | 20.96 | 20.97 | 1,512,049 | -0.88(-4.02%) |
Sep 19, 2011 | 21.43 | 21.96 | 21.36 | 21.85 | 1,253,673 | -0.07(-0.33%) |
Sep 16, 2011 | 21.93 | 22.32 | 21.83 | 21.92 | 1,239,091 | +0.08(+0.37%) |
Sep 15, 2011 | 21.95 | 22.19 | 21.60 | 21.84 | 1,478,642 | +0.11(+0.52%) |
Sep 14, 2011 | 21.39 | 22.09 | 21.20 | 21.73 | 1,826,673 | +0.54(+2.56%) |
Sep 13, 2011 | 20.88 | 21.38 | 20.68 | 21.18 | 1,171,929 | +0.30(+1.45%) |
Sep 12, 2011 | 20.19 | 20.89 | 20.19 | 20.88 | 1,275,968 | +0.43(+2.11%) |
Sep 09, 2011 | 20.92 | 21.04 | 20.15 | 20.45 | 1,371,386 | -0.75(-3.54%) |
Sep 08, 2011 | 21.17 | 21.70 | 21.01 | 21.20 | 1,075,351 | +0.00(+0.00%) |
Sep 07, 2011 | 20.72 | 21.40 | 20.43 | 21.20 | 1,952,868 | +0.14(+0.68%) |
Sep 06, 2011 | 20.39 | 21.30 | 20.38 | 21.06 | 1,080,516 | -0.01(-0.04%) |
Sep 02, 2011 | 21.27 | 21.58 | 20.98 | 21.06 | 843,987 | -0.54(-2.48%) |
Sep 01, 2011 | 22.00 | 22.24 | 21.49 | 21.60 | 1,056,894 | -0.33(-1.49%) |
Aug 31, 2011 | 22.22 | 22.62 | 21.61 | 21.93 | 1,231,626 | -0.18(-0.80%) |
Aug 30, 2011 | 22.09 | 22.32 | 21.85 | 22.10 | 1,280,107 | -0.19(-0.86%) |
Aug 29, 2011 | 21.57 | 22.32 | 21.55 | 22.29 | 840,391 | +0.89(+4.18%) |
Aug 26, 2011 | 20.67 | 21.55 | 20.55 | 21.40 | 849,900 | +0.53(+2.53%) |
Aug 25, 2011 | 22.19 | 22.19 | 20.78 | 20.87 | 1,483,050 | -1.21(-5.46%) |
Aug 24, 2011 | 21.91 | 22.21 | 21.38 | 22.08 | 1,057,144 | +0.04(+0.18%) |
Aug 23, 2011 | 21.13 | 22.30 | 21.01 | 22.04 | 1,154,978 | +0.95(+4.51%) |
Aug 22, 2011 | 21.23 | 21.74 | 20.98 | 21.09 | 1,139,595 | +0.39(+1.89%) |
Aug 19, 2011 | 20.58 | 21.58 | 20.41 | 20.70 | 1,338,506 | -0.18(-0.88%) |
Aug 18, 2011 | 21.18 | 21.65 | 20.69 | 20.88 | 2,351,596 | -1.00(-4.56%) |
Aug 17, 2011 | 21.89 | 22.07 | 21.45 | 21.88 | 1,181,737 | +0.05(+0.22%) |
Aug 16, 2011 | 21.95 | 22.03 | 21.48 | 21.83 | 1,234,137 | -0.35(-1.58%) |
Aug 15, 2011 | 21.89 | 22.22 | 21.73 | 22.18 | 1,025,235 | +0.50(+2.28%) |
Aug 12, 2011 | 22.05 | 22.22 | 21.51 | 21.69 | 1,540,119 | -0.25(-1.13%) |
Aug 11, 2011 | 20.64 | 22.17 | 20.61 | 21.93 | 3,333,616 | +1.66(+8.20%) |
Aug 10, 2011 | 20.43 | 21.05 | 20.02 | 20.27 | 1,662,586 | -0.45(-2.16%) |
Aug 09, 2011 | 20.48 | 20.77 | 19.41 | 20.72 | 3,182,409 | +0.73(+3.64%) |
Aug 08, 2011 | 20.37 | 21.05 | 19.97 | 19.99 | 3,734,794 | -1.55(-7.19%) |
Aug 05, 2011 | 21.97 | 22.16 | 20.93 | 21.54 | 2,149,594 | -0.01(-0.04%) |
Aug 04, 2011 | 22.39 | 22.66 | 21.52 | 21.55 | 1,685,132 | -1.05(-4.66%) |
Aug 03, 2011 | 22.36 | 22.63 | 21.79 | 22.61 | 2,002,491 | +0.29(+1.29%) |
Aug 02, 2011 | 22.77 | 22.89 | 22.27 | 22.32 | 1,985,523 | -0.68(-2.95%) |
Aug 01, 2011 | 23.28 | 23.35 | 22.69 | 23.00 | 1,932,269 | -0.03(-0.14%) |
Jul 29, 2011 | 23.12 | 23.33 | 22.62 | 23.03 | 1,229,917 | -0.16(-0.69%) |
Jul 28, 2011 | 23.70 | 23.94 | 23.12 | 23.19 | 1,864,657 | -0.39(-1.66%) |
Jul 27, 2011 | 24.32 | 24.51 | 23.55 | 23.58 | 2,053,804 | -1.13(-4.56%) |
Jul 26, 2011 | 24.56 | 25.19 | 24.29 | 24.71 | 1,434,954 | +0.13(+0.52%) |
Jul 25, 2011 | 24.57 | 24.87 | 24.38 | 24.58 | 1,362,331 | -0.10(-0.39%) |
Jul 22, 2011 | 24.73 | 24.95 | 24.57 | 24.67 | 1,660,296 | -0.14(-0.55%) |
Jul 21, 2011 | 25.38 | 25.58 | 24.51 | 24.81 | 6,176,209 | -1.30(-4.99%) |
Jul 20, 2011 | 26.80 | 26.86 | 25.94 | 26.11 | 2,257,050 | -0.73(-2.74%) |
Jul 19, 2011 | 26.41 | 27.00 | 26.38 | 26.85 | 1,684,866 | +0.73(+2.78%) |
Jul 18, 2011 | 26.10 | 26.53 | 25.73 | 26.12 | 1,646,563 | +0.01(+0.03%) |
Jul 15, 2011 | 26.32 | 26.52 | 25.73 | 26.11 | 1,364,655 | -0.01(-0.03%) |
Jul 14, 2011 | 26.70 | 26.85 | 25.98 | 26.12 | 1,458,576 | -0.58(-2.15%) |
Jul 13, 2011 | 26.31 | 26.95 | 26.30 | 26.70 | 1,173,935 | +0.55(+2.11%) |
Jul 12, 2011 | 26.30 | 26.65 | 26.12 | 26.14 | 951,214 | -0.23(-0.88%) |
Jul 11, 2011 | 26.54 | 26.63 | 26.18 | 26.38 | 1,289,217 | -0.38(-1.43%) |
Jul 08, 2011 | 26.58 | 26.77 | 26.22 | 26.76 | 1,053,891 | -0.26(-0.98%) |
Jul 07, 2011 | 26.69 | 27.21 | 26.60 | 27.02 | 1,347,959 | +0.54(+2.02%) |
Jul 06, 2011 | 26.68 | 26.68 | 26.16 | 26.49 | 737,304 | -0.14(-0.54%) |
Jul 05, 2011 | 26.26 | 26.68 | 25.98 | 26.63 | 1,311,765 | +0.41(+1.55%) |
Jul 01, 2011 | 25.27 | 26.32 | 24.82 | 26.22 | 1,634,692 | +1.17(+4.65%) |
Jun 30, 2011 | 24.90 | 25.47 | 24.90 | 25.06 | 1,325,740 | -0.06(-0.25%) |
Jun 29, 2011 | 25.56 | 25.56 | 24.95 | 25.12 | 984,111 | -0.28(-1.10%) |
Jun 28, 2011 | 25.03 | 25.40 | 25.03 | 25.40 | 684,333 | +0.42(+1.66%) |
Jun 27, 2011 | 24.87 | 25.15 | 24.49 | 24.99 | 1,156,641 | +0.30(+1.20%) |
Jun 24, 2011 | 24.75 | 24.85 | 24.39 | 24.69 | 1,882,389 | -0.01(-0.03%) |
Jun 23, 2011 | 23.87 | 24.74 | 23.72 | 24.70 | 1,642,625 | +0.60(+2.49%) |
Jun 22, 2011 | 24.16 | 24.44 | 23.88 | 24.10 | 1,148,927 | -0.12(-0.49%) |
Jun 21, 2011 | 24.11 | 24.39 | 23.81 | 24.22 | 2,256,717 | +0.22(+0.93%) |
Jun 20, 2011 | 23.93 | 24.14 | 23.62 | 24.00 | 1,532,898 | +0.23(+0.98%) |
Jun 17, 2011 | 24.12 | 24.24 | 23.70 | 23.76 | 2,514,462 | -0.19(-0.80%) |
Jun 16, 2011 | 24.20 | 24.26 | 23.82 | 23.96 | 1,814,143 | -0.21(-0.86%) |
Jun 15, 2011 | 24.32 | 24.61 | 23.96 | 24.16 | 1,713,343 | -0.42(-1.72%) |
Jun 14, 2011 | 24.45 | 24.65 | 24.32 | 24.59 | 961,301 | +0.48(+1.99%) |
Jun 13, 2011 | 23.91 | 24.67 | 23.71 | 24.11 | 1,941,471 | +0.23(+0.97%) |
Jun 10, 2011 | 23.89 | 24.24 | 23.48 | 23.88 | 2,159,981 | -0.26(-1.06%) |
Jun 09, 2011 | 23.43 | 24.14 | 23.25 | 24.13 | 1,850,991 | +0.72(+3.07%) |
Jun 08, 2011 | 23.53 | 23.84 | 23.33 | 23.41 | 979,590 | -0.26(-1.08%) |
Jun 07, 2011 | 23.78 | 24.13 | 23.61 | 23.67 | 857,132 | +0.01(+0.03%) |
Jun 06, 2011 | 24.17 | 24.28 | 23.62 | 23.66 | 1,005,072 | -0.21(-0.87%) |
Jun 03, 2011 | 24.09 | 24.28 | 23.85 | 23.87 | 1,094,916 | -0.46(-1.90%) |
May 24, 2011 | 24.78 | 24.78 | 24.14 | 24.33 | 1,051,339 | -0.42(-1.68%) |
May 23, 2011 | 24.60 | 25.13 | 24.30 | 24.75 | 958,840 | -0.18(-0.71%) |
May 20, 2011 | 25.19 | 25.31 | 24.76 | 24.92 | 1,612,754 | -0.31(-1.22%) |
May 19, 2011 | 24.83 | 25.50 | 24.48 | 25.23 | 1,931,974 | +0.57(+2.32%) |
May 18, 2011 | 24.33 | 24.72 | 24.21 | 24.66 | 1,229,489 | +0.34(+1.38%) |
May 17, 2011 | 24.08 | 24.33 | 23.77 | 24.32 | 807,998 | +0.16(+0.66%) |
May 16, 2011 | 24.54 | 24.62 | 24.08 | 24.16 | 1,106,502 | -0.53(-2.14%) |
May 13, 2011 | 24.91 | 25.01 | 24.60 | 24.69 | 562,362 | -0.16(-0.64%) |
May 12, 2011 | 24.38 | 25.00 | 24.28 | 24.85 | 852,017 | +0.26(+1.04%) |
May 11, 2011 | 24.59 | 24.87 | 24.35 | 24.59 | 667,489 | +0.06(+0.23%) |
May 10, 2011 | 24.24 | 24.72 | 24.13 | 24.54 | 1,014,866 | +0.49(+2.03%) |
May 09, 2011 | 24.08 | 24.58 | 24.00 | 24.05 | 787,066 | -0.22(-0.92%) |
May 06, 2011 | 24.59 | 25.02 | 24.14 | 24.28 | 1,906,052 | +0.18(+0.73%) |
May 05, 2011 | 23.40 | 24.70 | 23.35 | 24.10 | 2,409,061 | +0.56(+2.38%) |
May 04, 2011 | 23.20 | 23.68 | 22.95 | 23.54 | 1,313,007 | +0.34(+1.48%) |
May 03, 2011 | 23.12 | 23.41 | 22.90 | 23.20 | 992,640 | -0.07(-0.31%) |
May 02, 2011 | 23.31 | 23.67 | 23.16 | 23.27 | 788,825 | -0.24(-1.02%) |
Apr 29, 2011 | 23.60 | 23.69 | 23.37 | 23.51 | 1,281,512 | -0.10(-0.41%) |
Apr 28, 2011 | 23.58 | 23.80 | 23.42 | 23.60 | 780,081 | -0.09(-0.37%) |
Apr 27, 2011 | 23.79 | 24.04 | 23.32 | 23.69 | 1,853,929 | -0.10(-0.40%) |
Apr 26, 2011 | 23.78 | 23.83 | 23.42 | 23.79 | 1,543,773 | +0.09(+0.37%) |
Apr 25, 2011 | 23.46 | 23.78 | 23.35 | 23.70 | 1,287,078 | +0.20(+0.85%) |
Apr 21, 2011 | 23.96 | 23.96 | 23.00 | 23.50 | 3,173,288 | -0.94(-3.86%) |
Apr 20, 2011 | 24.22 | 24.65 | 24.11 | 24.44 | 2,768,696 | +0.60(+2.51%) |
Apr 19, 2011 | 23.65 | 23.85 | 23.48 | 23.84 | 1,681,241 | +0.37(+1.56%) |
Apr 18, 2011 | 23.37 | 23.50 | 23.07 | 23.48 | 1,287,440 | -0.13(-0.54%) |
Apr 15, 2011 | 23.15 | 23.60 | 23.15 | 23.60 | 967,953 | +0.42(+1.79%) |
Apr 14, 2011 | 22.72 | 23.34 | 22.61 | 23.19 | 1,386,902 | +0.22(+0.97%) |
Apr 13, 2011 | 23.04 | 23.13 | 22.69 | 22.97 | 769,063 | +0.07(+0.31%) |
Apr 12, 2011 | 22.69 | 23.21 | 22.65 | 22.89 | 1,116,976 | +0.05(+0.21%) |
Apr 11, 2011 | 22.97 | 23.05 | 22.69 | 22.85 | 976,739 | -0.18(-0.80%) |
Apr 08, 2011 | 23.52 | 23.58 | 22.89 | 23.03 | 1,279,673 | -0.38(-1.64%) |
Apr 07, 2011 | 24.04 | 24.26 | 23.38 | 23.41 | 1,464,341 | -0.71(-2.95%) |
Apr 06, 2011 | 24.12 | 24.36 | 23.96 | 24.12 | 760,269 | +0.09(+0.37%) |
Apr 05, 2011 | 23.74 | 24.25 | 23.74 | 24.04 | 884,280 | +0.14(+0.60%) |
Apr 04, 2011 | 24.30 | 24.55 | 23.77 | 23.89 | 1,557,177 | +0.07(+0.30%) |
Apr 01, 2011 | 24.07 | 24.26 | 23.65 | 23.82 | 957,915 | -0.22(-0.90%) |
Mar 31, 2011 | 23.68 | 24.16 | 23.67 | 24.04 | 1,105,856 | +0.32(+1.35%) |
Mar 30, 2011 | 23.72 | 23.83 | 23.42 | 23.72 | 727,383 | +0.30(+1.30%) |
Mar 29, 2011 | 23.12 | 23.50 | 22.92 | 23.41 | 1,300,199 | +0.45(+1.95%) |
Mar 28, 2011 | 23.09 | 23.24 | 22.87 | 22.97 | 1,052,312 | -0.10(-0.42%) |
Mar 25, 2011 | 23.07 | 23.35 | 22.91 | 23.06 | 1,572,759 | +0.06(+0.28%) |
Mar 24, 2011 | 23.03 | 23.17 | 22.81 | 23.00 | 1,006,824 | +0.11(+0.49%) |
Mar 23, 2011 | 22.87 | 23.05 | 22.39 | 22.89 | 1,240,277 | +0.02(+0.07%) |
Mar 22, 2011 | 23.22 | 23.37 | 22.85 | 22.87 | 837,619 | -0.30(-1.28%) |
Mar 21, 2011 | 23.12 | 23.52 | 23.07 | 23.16 | 1,065,096 | +0.16(+0.69%) |
Mar 18, 2011 | 23.09 | 23.24 | 22.83 | 23.01 | 1,831,786 | +0.12(+0.52%) |
Mar 17, 2011 | 23.48 | 23.72 | 22.85 | 22.89 | 1,339,194 | -0.15(-0.66%) |
Mar 16, 2011 | 23.48 | 23.68 | 23.03 | 23.04 | 1,095,659 | -0.60(-2.53%) |
Mar 15, 2011 | 23.05 | 23.74 | 22.97 | 23.64 | 1,039,164 | -0.03(-0.14%) |
Mar 14, 2011 | 23.48 | 23.75 | 23.16 | 23.67 | 1,226,383 | -0.17(-0.70%) |
Mar 11, 2011 | 23.56 | 23.92 | 23.27 | 23.84 | 1,038,768 | +0.25(+1.05%) |
Mar 10, 2011 | 23.56 | 23.84 | 23.44 | 23.59 | 956,047 | -0.24(-1.01%) |
Mar 09, 2011 | 23.38 | 23.93 | 23.09 | 23.83 | 1,223,887 | +0.31(+1.31%) |
Mar 08, 2011 | 23.03 | 23.60 | 22.89 | 23.52 | 1,417,076 | +0.56(+2.42%) |
Mar 07, 2011 | 23.16 | 23.72 | 22.85 | 22.97 | 1,738,044 | -0.18(-0.76%) |
Mar 04, 2011 | 23.44 | 23.55 | 22.81 | 23.14 | 1,377,810 | -0.28(-1.19%) |
Mar 03, 2011 | 22.94 | 23.70 | 22.94 | 23.42 | 1,267,541 | +0.66(+2.88%) |
Mar 02, 2011 | 22.66 | 22.92 | 22.42 | 22.77 | 1,681,835 | +0.02(+0.11%) |
Mar 01, 2011 | 23.29 | 23.37 | 22.71 | 22.74 | 2,016,996 | -0.46(-1.96%) |
Feb 28, 2011 | 23.33 | 23.41 | 23.07 | 23.20 | 1,436,553 | +0.10(+0.42%) |
Feb 25, 2011 | 23.28 | 23.76 | 22.91 | 23.10 | 1,974,750 | +0.45(+1.97%) |
Feb 24, 2011 | 22.24 | 22.70 | 22.11 | 22.65 | 2,084,364 | +0.40(+1.79%) |
Feb 23, 2011 | 22.61 | 22.69 | 21.66 | 22.25 | 2,136,470 | -0.36(-1.59%) |
Feb 22, 2011 | 23.36 | 23.47 | 22.17 | 22.61 | 2,898,838 | -0.94(-4.00%) |
Feb 18, 2011 | 23.81 | 23.92 | 23.48 | 23.56 | 1,304,858 | -0.03(-0.14%) |
Feb 17, 2011 | 23.68 | 23.95 | 23.52 | 23.59 | 1,119,069 | -0.04(-0.17%) |
Feb 16, 2011 | 23.78 | 24.29 | 23.63 | 23.63 | 1,243,970 | -0.01(-0.03%) |
Feb 15, 2011 | 23.44 | 23.84 | 23.37 | 23.64 | 1,141,362 | +0.08(+0.34%) |
Feb 14, 2011 | 23.39 | 23.76 | 23.28 | 23.56 | 1,258,658 | +0.14(+0.58%) |
Feb 11, 2011 | 23.64 | 24.22 | 22.83 | 23.42 | 4,536,560 | -0.84(-3.46%) |
Feb 10, 2011 | 24.24 | 24.59 | 24.15 | 24.26 | 1,358,313 | -0.10(-0.43%) |
Feb 09, 2011 | 24.25 | 24.56 | 24.01 | 24.36 | 1,012,669 | +0.01(+0.03%) |
Feb 08, 2011 | 23.97 | 24.43 | 23.92 | 24.36 | 883,671 | +0.42(+1.77%) |
Feb 07, 2011 | 24.24 | 24.67 | 23.92 | 23.93 | 1,136,056 | -0.33(-1.35%) |
Feb 04, 2011 | 24.15 | 24.50 | 24.08 | 24.26 | 1,477,082 | -0.02(-0.07%) |
Feb 03, 2011 | 23.96 | 24.45 | 23.76 | 24.28 | 1,372,660 | +0.38(+1.57%) |
Feb 02, 2011 | 23.88 | 24.20 | 23.80 | 23.90 | 908,346 | -0.13(-0.53%) |
Feb 01, 2011 | 23.60 | 24.16 | 23.60 | 24.03 | 1,055,715 | +0.46(+1.93%) |
Jan 31, 2011 | 23.78 | 24.15 | 23.45 | 23.57 | 1,364,193 | +0.02(+0.07%) |
Jan 28, 2011 | 24.04 | 24.28 | 23.48 | 23.56 | 1,184,077 | -0.51(-2.12%) |
Jan 27, 2011 | 24.48 | 24.63 | 24.06 | 24.07 | 1,363,134 | -0.33(-1.34%) |
Jan 26, 2011 | 24.23 | 24.74 | 23.89 | 24.39 | 1,882,508 | -0.51(-2.05%) |
Jan 25, 2011 | 24.40 | 25.07 | 24.21 | 24.91 | 2,471,663 | +0.93(+3.90%) |
Jan 24, 2011 | 24.34 | 24.36 | 23.80 | 23.97 | 947,274 | -0.42(-1.70%) |
Jan 21, 2011 | 24.38 | 24.56 | 23.81 | 24.39 | 1,689,228 | +0.23(+0.96%) |
Jan 20, 2011 | 23.68 | 24.76 | 23.63 | 24.16 | 2,250,101 | +0.29(+1.20%) |
Jan 19, 2011 | 24.25 | 24.33 | 23.72 | 23.87 | 1,118,570 | -0.44(-1.81%) |
Jan 18, 2011 | 24.47 | 24.55 | 24.00 | 24.31 | 1,051,010 | -0.15(-0.62%) |
Jan 14, 2011 | 24.14 | 24.55 | 23.80 | 24.46 | 1,217,045 | +0.50(+2.07%) |
Jan 13, 2011 | 24.19 | 24.36 | 23.68 | 23.96 | 2,132,038 | +0.47(+2.01%) |
Jan 12, 2011 | 23.26 | 23.84 | 23.13 | 23.49 | 2,228,487 | +0.41(+1.76%) |
Jan 11, 2011 | 24.17 | 24.28 | 23.08 | 23.09 | 5,965,761 | -1.89(-7.55%) |
Jan 10, 2011 | 24.62 | 25.15 | 24.37 | 24.97 | 1,048,790 | +0.19(+0.77%) |
Jan 07, 2011 | 24.81 | 25.25 | 24.21 | 24.78 | 1,223,752 | -0.06(-0.26%) |
Jan 06, 2011 | 25.49 | 25.76 | 24.74 | 24.84 | 1,686,755 | -0.03(-0.13%) |
Jan 05, 2011 | 24.95 | 25.25 | 24.68 | 24.87 | 1,285,744 | -0.19(-0.77%) |
Jan 04, 2011 | 25.18 | 25.63 | 24.55 | 25.07 | 2,887,081 | +0.04(+0.16%) |
Jan 03, 2011 | 24.64 | 25.44 | 24.42 | 25.03 | 1,460,491 | +0.54(+2.19%) |
Dec 31, 2010 | 24.65 | 24.84 | 24.49 | 24.49 | 759,953 | -0.26(-1.06%) |
Dec 30, 2010 | 24.70 | 24.93 | 24.58 | 24.75 | 413,939 | -0.02(-0.06%) |
Dec 29, 2010 | 24.71 | 25.08 | 24.69 | 24.77 | 511,014 | +0.09(+0.36%) |
Dec 28, 2010 | 25.07 | 25.07 | 24.58 | 24.68 | 429,945 | -0.23(-0.93%) |
Dec 27, 2010 | 24.73 | 25.07 | 24.42 | 24.91 | 583,120 | +0.07(+0.29%) |
Dec 23, 2010 | 25.20 | 25.42 | 24.82 | 24.84 | 809,742 | -0.34(-1.36%) |
Dec 22, 2010 | 25.61 | 25.62 | 25.11 | 25.19 | 1,096,722 | -0.46(-1.81%) |
Dec 21, 2010 | 25.49 | 25.73 | 25.08 | 25.65 | 1,075,762 | +0.07(+0.28%) |
Dec 20, 2010 | 25.80 | 25.94 | 25.54 | 25.58 | 801,836 | -0.14(-0.56%) |
Dec 17, 2010 | 25.58 | 25.93 | 25.21 | 25.72 | 1,713,594 | +0.20(+0.78%) |
Dec 16, 2010 | 25.08 | 25.54 | 25.03 | 25.52 | 1,129,201 | +0.57(+2.27%) |
Dec 15, 2010 | 25.22 | 25.68 | 24.79 | 24.95 | 1,779,255 | -0.23(-0.92%) |
Dec 14, 2010 | 25.95 | 26.19 | 24.65 | 25.19 | 2,988,880 | -0.81(-3.13%) |
Dec 13, 2010 | 26.66 | 26.70 | 25.91 | 26.00 | 1,118,192 | -0.62(-2.31%) |
Dec 10, 2010 | 26.74 | 26.79 | 26.50 | 26.62 | 819,912 | -0.05(-0.18%) |
Dec 09, 2010 | 26.86 | 26.86 | 26.39 | 26.66 | 703,138 | +0.03(+0.12%) |
Dec 08, 2010 | 26.78 | 26.84 | 26.51 | 26.63 | 756,962 | -0.17(-0.64%) |
Dec 07, 2010 | 26.38 | 27.16 | 26.32 | 26.80 | 1,402,429 | +0.64(+2.43%) |
Dec 06, 2010 | 26.02 | 26.19 | 25.82 | 26.17 | 526,684 | +0.11(+0.43%) |
Dec 03, 2010 | 26.14 | 26.19 | 25.72 | 26.06 | 539,344 | -0.06(-0.25%) |
Dec 02, 2010 | 25.80 | 26.18 | 25.55 | 26.12 | 854,049 | +0.41(+1.58%) |
Dec 01, 2010 | 25.76 | 25.94 | 25.61 | 25.71 | 1,408,835 | +0.26(+1.00%) |
Nov 30, 2010 | 25.16 | 25.73 | 24.94 | 25.46 | 1,325,513 | +0.00(+0.00%) |
Nov 29, 2010 | 25.31 | 25.53 | 24.83 | 25.46 | 764,615 | -0.07(-0.28%) |
Nov 26, 2010 | 25.39 | 25.55 | 25.27 | 25.53 | 265,946 | -0.02(-0.09%) |
Nov 24, 2010 | 25.20 | 25.55 | 25.55 | 25.55 | 1,152,193 | +0.46(+1.85%) |
Nov 23, 2010 | 24.74 | 25.14 | 24.69 | 25.09 | 1,387,623 | -0.07(-0.29%) |
Nov 22, 2010 | 23.98 | 25.19 | 23.98 | 25.16 | 2,229,131 | +1.00(+4.13%) |
Nov 19, 2010 | 23.97 | 24.30 | 23.75 | 24.16 | 787,050 | +0.22(+0.90%) |
Nov 18, 2010 | 24.08 | 24.43 | 23.84 | 23.95 | 985,304 | +0.01(+0.03%) |
Nov 17, 2010 | 23.22 | 23.96 | 22.99 | 23.94 | 1,839,619 | +0.78(+3.38%) |
Nov 16, 2010 | 23.41 | 23.62 | 22.85 | 23.16 | 972,968 | -0.34(-1.46%) |
Nov 15, 2010 | 23.69 | 24.04 | 23.50 | 23.50 | 579,323 | +0.01(+0.03%) |
Nov 12, 2010 | 23.61 | 23.78 | 23.21 | 23.49 | 988,967 | -0.37(-1.54%) |
Nov 11, 2010 | 23.26 | 24.12 | 23.18 | 23.86 | 1,223,972 | +0.36(+1.53%) |
Nov 10, 2010 | 23.20 | 23.56 | 22.90 | 23.50 | 879,555 | +0.37(+1.59%) |
Nov 09, 2010 | 23.85 | 23.85 | 22.97 | 23.13 | 927,306 | -0.67(-2.82%) |
Nov 08, 2010 | 23.64 | 23.95 | 23.56 | 23.80 | 533,467 | +0.00(+0.00%) |
Nov 05, 2010 | 23.79 | 24.08 | 23.66 | 23.80 | 1,069,453 | -0.06(-0.23%) |
Nov 04, 2010 | 23.76 | 23.96 | 23.64 | 23.86 | 1,041,060 | +0.39(+1.67%) |
Nov 03, 2010 | 23.36 | 23.56 | 23.15 | 23.47 | 604,849 | +0.16(+0.69%) |
Nov 02, 2010 | 23.56 | 23.68 | 23.26 | 23.31 | 856,107 | +0.05(+0.21%) |
Nov 01, 2010 | 23.08 | 23.44 | 22.97 | 23.26 | 1,385,245 | +0.00(+0.00%) |
Oct 29, 2010 | 22.76 | 23.34 | 22.71 | 23.26 | 1,483,320 | +0.28(+1.22%) |
Oct 28, 2010 | 23.00 | 23.21 | 22.81 | 22.98 | 914,155 | -0.03(-0.14%) |
Oct 27, 2010 | 22.98 | 23.11 | 22.62 | 23.01 | 2,387,097 | -0.46(-1.94%) |
Oct 25, 2010 | 23.56 | 23.79 | 23.25 | 23.47 | 2,049,372 | +0.14(+0.62%) |
Oct 22, 2010 | 22.48 | 23.69 | 22.31 | 23.32 | 3,639,890 | +1.70(+7.87%) |
Oct 21, 2010 | 22.09 | 22.48 | 21.35 | 21.62 | 2,209,490 | -0.31(-1.42%) |
Oct 20, 2010 | 21.74 | 22.09 | 21.58 | 21.93 | 1,010,306 | +0.26(+1.18%) |
Oct 19, 2010 | 21.78 | 22.15 | 21.50 | 21.68 | 1,329,317 | -0.46(-2.09%) |
Oct 18, 2010 | 22.17 | 22.33 | 21.80 | 22.14 | 961,603 | -0.06(-0.29%) |
Oct 15, 2010 | 22.39 | 22.45 | 21.98 | 22.21 | 1,255,653 | +0.12(+0.54%) |
Oct 14, 2010 | 21.79 | 22.26 | 21.78 | 22.09 | 1,520,403 | +0.19(+0.88%) |
Oct 13, 2010 | 22.17 | 22.29 | 21.46 | 21.89 | 2,191,695 | -0.23(-1.05%) |
Oct 12, 2010 | 22.11 | 22.33 | 21.81 | 22.13 | 1,373,074 | -0.06(-0.25%) |
Oct 11, 2010 | 22.31 | 22.64 | 22.17 | 22.18 | 994,917 | -0.14(-0.61%) |
Oct 08, 2010 | 22.17 | 22.50 | 21.80 | 22.32 | 1,158,886 | +0.20(+0.90%) |
Oct 07, 2010 | 21.89 | 22.35 | 21.70 | 22.12 | 1,810,725 | +0.54(+2.48%) |
Oct 06, 2010 | 21.95 | 21.96 | 21.27 | 21.58 | 887,189 | -0.38(-1.75%) |
Oct 05, 2010 | 21.33 | 22.16 | 21.30 | 21.97 | 2,089,475 | +0.94(+4.48%) |
Oct 04, 2010 | 21.18 | 21.38 | 20.80 | 21.02 | 651,081 | -0.30(-1.39%) |