Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 23.72 | 23.75 | 23.35 | 23.63 | 1,823,776 | +0.07(+0.28%) |
Aug 30, 2011 | 23.36 | 23.75 | 23.27 | 23.56 | 1,675,684 | +0.03(+0.14%) |
Aug 29, 2011 | 23.27 | 23.53 | 23.14 | 23.53 | 1,758,689 | +0.58(+2.52%) |
Aug 26, 2011 | 22.48 | 23.02 | 22.14 | 22.95 | 1,975,466 | +0.34(+1.48%) |
Aug 25, 2011 | 23.24 | 23.43 | 22.56 | 22.62 | 3,052,997 | -0.50(-2.18%) |
Aug 24, 2011 | 22.97 | 23.32 | 22.84 | 23.12 | 2,436,065 | -0.36(-1.54%) |
Aug 23, 2011 | 22.74 | 23.48 | 22.64 | 23.48 | 1,975,044 | +0.84(+3.70%) |
Aug 22, 2011 | 22.82 | 22.88 | 22.53 | 22.64 | 1,494,601 | +0.29(+1.28%) |
Aug 19, 2011 | 22.42 | 23.19 | 22.34 | 22.36 | 3,680,473 | -0.22(-0.97%) |
Aug 18, 2011 | 22.72 | 22.90 | 22.37 | 22.57 | 3,083,418 | -0.80(-3.41%) |
Aug 17, 2011 | 23.65 | 23.74 | 23.20 | 23.37 | 1,613,778 | -0.17(-0.71%) |
Aug 16, 2011 | 23.40 | 23.71 | 23.22 | 23.54 | 2,090,844 | -0.15(-0.64%) |
Aug 15, 2011 | 23.41 | 23.71 | 23.17 | 23.69 | 2,490,048 | +0.14(+0.61%) |
Aug 12, 2011 | 23.52 | 23.66 | 23.26 | 23.55 | 2,343,856 | +0.18(+0.79%) |
Aug 11, 2011 | 22.58 | 23.58 | 22.51 | 23.36 | 4,191,379 | +0.95(+4.23%) |
Aug 10, 2011 | 23.00 | 23.29 | 22.35 | 22.41 | 5,041,698 | -1.01(-4.30%) |
Aug 09, 2011 | 23.65 | 23.46 | 21.93 | 23.42 | 6,144,490 | +1.03(+4.61%) |
Aug 08, 2011 | 23.65 | 24.08 | 22.39 | 22.39 | 6,255,071 | -1.88(-7.74%) |
Aug 05, 2011 | 23.88 | 24.63 | 23.77 | 24.27 | 5,714,978 | +0.65(+2.73%) |
Aug 04, 2011 | 24.04 | 24.39 | 23.61 | 23.62 | 4,442,706 | -0.69(-2.83%) |
Aug 03, 2011 | 23.67 | 24.34 | 23.54 | 24.31 | 2,146,547 | +0.62(+2.62%) |
Aug 02, 2011 | 24.38 | 24.57 | 23.68 | 23.69 | 1,418,258 | -0.92(-3.75%) |
Aug 01, 2011 | 25.38 | 25.53 | 24.44 | 24.61 | 1,764,402 | -0.56(-2.23%) |
Jul 29, 2011 | 25.51 | 25.68 | 25.15 | 25.17 | 1,794,604 | -0.53(-2.06%) |
Jul 28, 2011 | 25.07 | 25.73 | 25.04 | 25.70 | 2,451,422 | +0.55(+2.20%) |
Jul 27, 2011 | 25.29 | 25.34 | 25.14 | 25.15 | 1,770,649 | -0.29(-1.15%) |
Jul 26, 2011 | 25.37 | 25.58 | 25.26 | 25.44 | 1,515,575 | +0.03(+0.10%) |
Jul 25, 2011 | 25.27 | 25.61 | 25.25 | 25.42 | 939,726 | -0.14(-0.56%) |
Jul 22, 2011 | 25.58 | 25.58 | 25.50 | 25.56 | 988,707 | -0.20(-0.78%) |
Jul 21, 2011 | 25.63 | 25.89 | 25.56 | 25.76 | 2,013,891 | +0.21(+0.82%) |
Jul 20, 2011 | 25.36 | 25.66 | 24.95 | 25.55 | 2,820,739 | +0.58(+2.32%) |
Jul 19, 2011 | 24.40 | 25.11 | 24.40 | 24.97 | 2,359,105 | +0.65(+2.65%) |
Jul 18, 2011 | 24.69 | 24.79 | 24.28 | 24.33 | 1,697,128 | -0.52(-2.09%) |
Jul 15, 2011 | 24.89 | 24.90 | 24.57 | 24.85 | 1,323,841 | +0.03(+0.10%) |
Jul 14, 2011 | 25.18 | 25.24 | 24.77 | 24.82 | 1,118,489 | -0.33(-1.30%) |
Jul 13, 2011 | 25.27 | 25.39 | 25.07 | 25.15 | 833,861 | -0.03(-0.13%) |
Jul 12, 2011 | 25.28 | 25.41 | 25.17 | 25.18 | 1,353,165 | -0.18(-0.69%) |
Jul 11, 2011 | 25.70 | 25.77 | 25.33 | 25.36 | 1,176,608 | -0.60(-2.33%) |
Jul 08, 2011 | 26.05 | 26.12 | 25.89 | 25.96 | 969,204 | -0.30(-1.15%) |
Jul 07, 2011 | 26.19 | 26.31 | 26.13 | 26.26 | 1,328,510 | +0.32(+1.23%) |
Jul 06, 2011 | 25.82 | 26.05 | 25.72 | 25.94 | 1,836,411 | +0.14(+0.55%) |
Jul 05, 2011 | 26.01 | 26.01 | 25.64 | 25.80 | 1,349,333 | -0.21(-0.81%) |
Jul 01, 2011 | 25.89 | 26.10 | 25.77 | 26.01 | 1,729,272 | +0.19(+0.75%) |
Jun 30, 2011 | 25.72 | 25.92 | 25.64 | 25.82 | 1,248,391 | +0.16(+0.62%) |
Jun 29, 2011 | 25.44 | 25.73 | 25.44 | 25.66 | 1,693,010 | +0.29(+1.12%) |
Jun 28, 2011 | 25.37 | 25.44 | 25.31 | 25.37 | 1,697,691 | +0.04(+0.17%) |
Jun 27, 2011 | 25.33 | 25.42 | 25.08 | 25.33 | 1,036,688 | +0.12(+0.47%) |
Jun 24, 2011 | 25.42 | 25.56 | 25.17 | 25.22 | 1,910,204 | -0.23(-0.89%) |
Jun 23, 2011 | 25.79 | 25.82 | 25.34 | 25.44 | 2,654,000 | -0.64(-2.44%) |
Jun 22, 2011 | 26.20 | 26.33 | 26.06 | 26.08 | 965,739 | -0.15(-0.58%) |
Jun 21, 2011 | 26.36 | 26.37 | 26.13 | 26.23 | 1,464,254 | +0.05(+0.19%) |
Jun 20, 2011 | 26.15 | 26.19 | 26.07 | 26.18 | 776,368 | +0.19(+0.74%) |
Jun 17, 2011 | 26.07 | 26.30 | 25.96 | 25.99 | 2,747,730 | +0.13(+0.49%) |
Jun 16, 2011 | 25.85 | 25.92 | 25.68 | 25.86 | 1,639,853 | +0.03(+0.13%) |
Jun 15, 2011 | 26.32 | 26.36 | 25.64 | 25.83 | 2,035,381 | -0.65(-2.44%) |
Jun 14, 2011 | 26.49 | 26.57 | 26.36 | 26.47 | 1,349,955 | +0.19(+0.73%) |
Jun 13, 2011 | 26.46 | 26.46 | 26.16 | 26.28 | 1,287,126 | -0.15(-0.57%) |
Jun 10, 2011 | 26.47 | 26.67 | 26.31 | 26.43 | 2,510,980 | -0.19(-0.72%) |
Jun 09, 2011 | 26.13 | 26.63 | 26.04 | 26.62 | 1,654,755 | +0.53(+2.02%) |
Jun 08, 2011 | 26.36 | 26.36 | 26.02 | 26.10 | 1,627,086 | -0.35(-1.33%) |
Jun 07, 2011 | 26.15 | 26.58 | 26.05 | 26.45 | 2,747,412 | +0.39(+1.48%) |
Jun 06, 2011 | 26.05 | 26.37 | 26.02 | 26.06 | 1,453,424 | -0.07(-0.26%) |
Jun 03, 2011 | 26.13 | 26.41 | 26.07 | 26.13 | 1,232,189 | +0.04(+0.16%) |
May 24, 2011 | 26.38 | 26.46 | 26.09 | 26.09 | 1,287,935 | -0.28(-1.05%) |
May 23, 2011 | 26.47 | 26.52 | 26.34 | 26.36 | 780,267 | -0.39(-1.47%) |
May 20, 2011 | 26.97 | 27.06 | 26.72 | 26.76 | 1,447,189 | -0.23(-0.87%) |
May 19, 2011 | 27.06 | 27.13 | 26.83 | 26.99 | 951,127 | +0.14(+0.53%) |
May 18, 2011 | 26.66 | 26.92 | 26.58 | 26.85 | 1,077,188 | +0.21(+0.79%) |
May 17, 2011 | 26.67 | 26.82 | 26.52 | 26.64 | 1,798,716 | -0.09(-0.34%) |
May 16, 2011 | 26.83 | 26.98 | 26.69 | 26.73 | 1,451,206 | -0.25(-0.93%) |
May 13, 2011 | 27.21 | 27.28 | 26.93 | 26.98 | 1,002,722 | -0.23(-0.83%) |
May 12, 2011 | 27.02 | 27.23 | 26.81 | 27.21 | 1,520,383 | +0.13(+0.49%) |
May 11, 2011 | 27.21 | 27.42 | 26.82 | 27.08 | 1,492,535 | -0.18(-0.65%) |
May 10, 2011 | 27.24 | 27.44 | 27.13 | 27.25 | 1,435,448 | +0.07(+0.25%) |
May 09, 2011 | 27.15 | 27.32 | 27.04 | 27.18 | 771,721 | -0.02(-0.06%) |
May 06, 2011 | 27.69 | 27.82 | 27.12 | 27.20 | 1,156,898 | -0.25(-0.92%) |
May 05, 2011 | 27.57 | 27.66 | 27.35 | 27.45 | 2,010,767 | -0.21(-0.76%) |
May 04, 2011 | 28.05 | 28.06 | 27.34 | 27.66 | 2,327,024 | -0.42(-1.49%) |
May 03, 2011 | 27.42 | 28.26 | 27.28 | 28.08 | 3,322,437 | +0.50(+1.82%) |
May 02, 2011 | 27.64 | 27.64 | 27.58 | 27.58 | 1,431,068 | -0.14(-0.51%) |
Apr 29, 2011 | 27.39 | 27.74 | 27.29 | 27.72 | 1,322,844 | +0.35(+1.28%) |
Apr 28, 2011 | 27.87 | 27.93 | 27.34 | 27.37 | 1,655,214 | -0.56(-2.01%) |
Apr 27, 2011 | 27.79 | 27.96 | 27.67 | 27.93 | 724,949 | +0.13(+0.48%) |
Apr 26, 2011 | 27.98 | 27.98 | 27.76 | 27.80 | 1,246,786 | -0.03(-0.09%) |
Apr 25, 2011 | 27.80 | 27.89 | 27.74 | 27.82 | 751,106 | +0.06(+0.21%) |
Apr 21, 2011 | 27.89 | 28.02 | 27.73 | 27.76 | 1,090,012 | -0.22(-0.78%) |
Apr 20, 2011 | 27.77 | 28.23 | 27.77 | 27.98 | 1,132,762 | +0.48(+1.74%) |
Apr 19, 2011 | 27.44 | 27.52 | 27.28 | 27.50 | 1,370,010 | +0.07(+0.24%) |
Apr 18, 2011 | 27.56 | 27.59 | 27.27 | 27.44 | 1,383,542 | -0.41(-1.47%) |
Apr 15, 2011 | 27.85 | 27.90 | 27.56 | 27.85 | 1,028,148 | +0.10(+0.36%) |
Apr 14, 2011 | 27.65 | 27.80 | 27.48 | 27.75 | 844,711 | -0.06(-0.21%) |
Apr 13, 2011 | 27.70 | 27.85 | 27.63 | 27.80 | 935,131 | +0.18(+0.64%) |
Apr 12, 2011 | 27.51 | 27.82 | 27.35 | 27.63 | 2,079,555 | -0.03(-0.09%) |
Apr 11, 2011 | 27.49 | 28.01 | 27.49 | 27.65 | 1,603,756 | +0.18(+0.64%) |
Apr 08, 2011 | 27.95 | 27.96 | 27.34 | 27.48 | 1,830,510 | -0.31(-1.11%) |
Apr 07, 2011 | 27.72 | 28.03 | 27.64 | 27.79 | 1,834,935 | -0.01(-0.03%) |
Apr 06, 2011 | 27.68 | 27.84 | 27.52 | 27.80 | 998,717 | +0.18(+0.67%) |
Apr 05, 2011 | 27.65 | 27.78 | 27.47 | 27.61 | 1,104,831 | -0.11(-0.39%) |
Apr 04, 2011 | 27.77 | 27.83 | 27.52 | 27.72 | 1,436,299 | -0.10(-0.36%) |
Apr 01, 2011 | 27.44 | 27.95 | 27.43 | 27.82 | 2,133,078 | +0.45(+1.65%) |
Mar 31, 2011 | 27.40 | 27.62 | 27.18 | 27.37 | 1,760,903 | -0.08(-0.30%) |
Mar 30, 2011 | 27.13 | 27.46 | 27.11 | 27.45 | 1,175,371 | +0.36(+1.33%) |
Mar 29, 2011 | 26.59 | 27.17 | 26.55 | 27.09 | 1,075,236 | +0.45(+1.70%) |
Mar 28, 2011 | 26.84 | 26.87 | 26.61 | 26.64 | 1,183,273 | -0.18(-0.69%) |
Mar 25, 2011 | 26.96 | 27.15 | 26.78 | 26.82 | 1,013,718 | -0.05(-0.19%) |
Mar 24, 2011 | 26.50 | 26.92 | 26.43 | 26.87 | 1,558,922 | +0.51(+1.94%) |
Mar 23, 2011 | 26.43 | 26.49 | 26.27 | 26.36 | 1,292,532 | -0.14(-0.54%) |
Mar 22, 2011 | 26.33 | 26.56 | 26.30 | 26.51 | 1,518,761 | +0.24(+0.92%) |
Mar 21, 2011 | 26.30 | 26.33 | 26.21 | 26.26 | 929,680 | +0.39(+1.52%) |
Mar 18, 2011 | 25.81 | 26.08 | 25.76 | 25.87 | 1,952,504 | +0.41(+1.61%) |
Mar 17, 2011 | 25.64 | 25.79 | 25.36 | 25.46 | 1,725,899 | +0.15(+0.60%) |
Mar 16, 2011 | 25.44 | 25.73 | 25.28 | 25.31 | 2,633,468 | -0.22(-0.85%) |
Mar 15, 2011 | 25.50 | 25.68 | 25.43 | 25.53 | 1,908,824 | -0.38(-1.45%) |
Mar 14, 2011 | 25.98 | 26.11 | 25.69 | 25.90 | 853,979 | -0.20(-0.77%) |
Mar 11, 2011 | 25.82 | 26.15 | 25.79 | 26.10 | 746,247 | +0.20(+0.77%) |
Mar 10, 2011 | 26.19 | 26.19 | 25.76 | 25.90 | 2,369,475 | -0.51(-1.93%) |
Mar 09, 2011 | 26.39 | 26.50 | 26.08 | 26.41 | 1,129,883 | -0.03(-0.13%) |
Mar 08, 2011 | 25.73 | 26.47 | 25.73 | 26.45 | 1,665,853 | +0.65(+2.53%) |
Mar 07, 2011 | 26.45 | 26.55 | 25.45 | 25.79 | 1,985,206 | -0.56(-2.12%) |
Mar 04, 2011 | 26.55 | 26.57 | 26.18 | 26.35 | 1,231,174 | -0.21(-0.79%) |
Mar 03, 2011 | 26.66 | 26.74 | 26.47 | 26.56 | 2,002,319 | +0.06(+0.22%) |
Mar 02, 2011 | 26.98 | 27.03 | 26.36 | 26.51 | 2,027,485 | -0.57(-2.10%) |
Mar 01, 2011 | 27.07 | 27.19 | 26.87 | 27.07 | 3,436,090 | +0.00(+0.00%) |
Feb 28, 2011 | 26.77 | 27.08 | 26.60 | 27.07 | 2,175,868 | +0.30(+1.12%) |
Feb 25, 2011 | 26.12 | 26.78 | 26.12 | 26.77 | 1,298,270 | +0.68(+2.59%) |
Feb 24, 2011 | 25.82 | 26.22 | 25.54 | 26.10 | 1,700,599 | +0.26(+1.00%) |
Feb 23, 2011 | 26.34 | 26.34 | 25.69 | 25.84 | 1,185,608 | -0.46(-1.75%) |
Feb 22, 2011 | 26.55 | 26.72 | 26.24 | 26.30 | 1,379,472 | -0.57(-2.12%) |
Feb 18, 2011 | 26.54 | 26.94 | 26.48 | 26.86 | 1,838,307 | +0.31(+1.16%) |
Feb 17, 2011 | 26.25 | 26.56 | 26.10 | 26.56 | 1,384,720 | +0.22(+0.83%) |
Feb 16, 2011 | 26.59 | 26.72 | 26.26 | 26.34 | 1,876,533 | -0.20(-0.76%) |
Feb 15, 2011 | 26.50 | 26.66 | 26.35 | 26.54 | 912,536 | +0.01(+0.03%) |
Feb 14, 2011 | 26.63 | 26.65 | 26.37 | 26.53 | 831,529 | -0.13(-0.47%) |
Feb 11, 2011 | 26.54 | 26.74 | 26.41 | 26.66 | 1,246,572 | +0.08(+0.28%) |
Feb 10, 2011 | 26.37 | 26.65 | 26.20 | 26.58 | 1,360,033 | +0.10(+0.38%) |
Feb 09, 2011 | 26.54 | 26.71 | 26.25 | 26.48 | 1,942,556 | -0.16(-0.60%) |
Feb 08, 2011 | 26.00 | 26.79 | 25.86 | 26.64 | 2,597,954 | +0.76(+2.94%) |
Feb 07, 2011 | 25.87 | 26.05 | 25.79 | 25.88 | 1,886,274 | +0.00(+0.00%) |
Feb 04, 2011 | 25.77 | 26.00 | 25.64 | 25.88 | 1,142,193 | +0.08(+0.29%) |
Feb 03, 2011 | 25.86 | 25.89 | 25.66 | 25.80 | 1,129,156 | -0.13(-0.52%) |
Feb 02, 2011 | 25.95 | 26.15 | 25.86 | 25.94 | 1,703,228 | -0.03(-0.13%) |
Feb 01, 2011 | 25.56 | 25.98 | 25.55 | 25.97 | 1,664,705 | +0.53(+2.10%) |
Jan 31, 2011 | 25.33 | 25.56 | 25.24 | 25.44 | 1,219,713 | +0.13(+0.50%) |
Jan 28, 2011 | 25.80 | 25.85 | 25.30 | 25.31 | 1,179,765 | -0.44(-1.72%) |
Jan 27, 2011 | 25.75 | 25.84 | 25.62 | 25.75 | 1,083,268 | +0.02(+0.06%) |
Jan 26, 2011 | 25.64 | 25.88 | 25.56 | 25.74 | 1,237,427 | +0.09(+0.36%) |
Jan 25, 2011 | 25.53 | 25.65 | 25.24 | 25.64 | 1,395,775 | +0.06(+0.23%) |
Jan 24, 2011 | 25.13 | 25.59 | 25.08 | 25.59 | 1,387,851 | +0.50(+2.00%) |
Jan 21, 2011 | 25.10 | 25.24 | 24.98 | 25.08 | 1,187,052 | +0.08(+0.30%) |
Jan 20, 2011 | 24.86 | 25.11 | 24.74 | 25.01 | 1,751,463 | +0.08(+0.30%) |
Jan 19, 2011 | 25.26 | 25.30 | 24.87 | 24.93 | 1,389,618 | -0.31(-1.22%) |
Jan 18, 2011 | 25.19 | 25.34 | 24.56 | 25.24 | 2,240,981 | +0.07(+0.27%) |
Jan 14, 2011 | 24.80 | 25.19 | 24.71 | 25.18 | 1,998,501 | +0.40(+1.62%) |
Jan 13, 2011 | 25.03 | 25.08 | 24.71 | 24.77 | 2,780,220 | +0.09(+0.37%) |
Jan 12, 2011 | 23.99 | 24.70 | 23.96 | 24.68 | 2,660,802 | +0.71(+2.96%) |
Jan 11, 2011 | 23.91 | 24.01 | 23.72 | 23.97 | 1,071,915 | +0.13(+0.53%) |
Jan 10, 2011 | 23.68 | 23.87 | 23.59 | 23.85 | 1,437,235 | +0.03(+0.14%) |
Jan 07, 2011 | 23.74 | 23.82 | 23.65 | 23.81 | 1,520,720 | +0.09(+0.39%) |
Jan 06, 2011 | 23.70 | 23.82 | 23.60 | 23.72 | 1,346,144 | -0.05(-0.21%) |
Jan 05, 2011 | 23.33 | 23.77 | 23.29 | 23.77 | 1,664,148 | +0.41(+1.75%) |
Jan 04, 2011 | 23.50 | 23.57 | 23.27 | 23.36 | 2,101,407 | -0.15(-0.64%) |
Jan 03, 2011 | 23.03 | 23.51 | 22.98 | 23.51 | 2,888,582 | +0.62(+2.70%) |
Dec 31, 2010 | 23.07 | 23.16 | 22.73 | 22.89 | 1,963,755 | -0.23(-1.01%) |
Dec 30, 2010 | 23.15 | 23.20 | 23.02 | 23.13 | 676,723 | -0.08(-0.32%) |
Dec 29, 2010 | 23.05 | 23.27 | 23.00 | 23.20 | 1,382,222 | +0.20(+0.87%) |
Dec 28, 2010 | 22.93 | 23.04 | 22.87 | 23.00 | 864,619 | +0.08(+0.36%) |
Dec 27, 2010 | 22.76 | 22.94 | 22.66 | 22.92 | 972,045 | +0.08(+0.37%) |
Dec 23, 2010 | 22.70 | 22.89 | 22.70 | 22.84 | 1,298,351 | +0.08(+0.37%) |
Dec 22, 2010 | 22.74 | 22.84 | 22.69 | 22.75 | 1,692,845 | +0.08(+0.33%) |
Dec 21, 2010 | 22.73 | 22.86 | 22.49 | 22.68 | 3,125,991 | -0.05(-0.22%) |
Dec 20, 2010 | 22.89 | 22.97 | 22.69 | 22.73 | 2,197,789 | -0.21(-0.91%) |
Dec 17, 2010 | 23.21 | 23.25 | 22.94 | 22.94 | 2,871,694 | -0.33(-1.44%) |
Dec 16, 2010 | 23.04 | 23.35 | 23.00 | 23.27 | 1,443,972 | +0.27(+1.16%) |
Dec 15, 2010 | 23.09 | 23.32 | 22.97 | 23.00 | 1,116,742 | -0.19(-0.83%) |
Dec 14, 2010 | 23.30 | 23.40 | 23.10 | 23.20 | 2,289,759 | -0.09(-0.39%) |
Dec 13, 2010 | 23.60 | 23.66 | 23.28 | 23.29 | 8,431,229 | -0.28(-1.20%) |
Dec 10, 2010 | 23.50 | 23.59 | 23.45 | 23.57 | 977,967 | +0.08(+0.36%) |
Dec 09, 2010 | 23.72 | 23.74 | 23.30 | 23.49 | 2,311,878 | -0.20(-0.85%) |
Dec 08, 2010 | 23.60 | 23.71 | 23.36 | 23.69 | 2,182,742 | +0.15(+0.64%) |
Dec 07, 2010 | 23.46 | 23.68 | 23.41 | 23.54 | 2,087,146 | +0.16(+0.68%) |
Dec 06, 2010 | 23.28 | 23.53 | 23.18 | 23.38 | 2,677,909 | -0.38(-1.62%) |
Dec 03, 2010 | 23.38 | 23.76 | 23.31 | 23.76 | 1,722,284 | +0.28(+1.17%) |
Dec 02, 2010 | 23.14 | 23.49 | 23.09 | 23.49 | 1,328,827 | +0.33(+1.40%) |
Dec 01, 2010 | 22.67 | 23.16 | 22.67 | 23.16 | 1,374,837 | +0.72(+3.20%) |
Nov 30, 2010 | 22.44 | 22.58 | 22.28 | 22.44 | 1,632,634 | -0.19(-0.85%) |
Nov 29, 2010 | 22.62 | 22.69 | 22.30 | 22.64 | 1,211,309 | -0.13(-0.59%) |
Nov 26, 2010 | 22.69 | 22.82 | 22.63 | 22.77 | 294,912 | -0.14(-0.62%) |
Nov 24, 2010 | 22.74 | 22.91 | 22.91 | 22.91 | 840,540 | +0.35(+1.55%) |
Nov 23, 2010 | 22.77 | 22.79 | 22.51 | 22.56 | 1,114,704 | -0.43(-1.85%) |
Nov 22, 2010 | 22.84 | 23.03 | 22.74 | 22.99 | 1,384,730 | +0.14(+0.62%) |
Nov 19, 2010 | 22.65 | 22.97 | 22.59 | 22.84 | 1,850,413 | +0.22(+0.96%) |
Nov 18, 2010 | 22.42 | 22.78 | 22.41 | 22.63 | 1,616,408 | +0.31(+1.38%) |
Nov 17, 2010 | 22.55 | 22.64 | 22.25 | 22.32 | 1,470,775 | -0.26(-1.15%) |
Nov 16, 2010 | 22.64 | 22.66 | 22.23 | 22.58 | 2,329,490 | -0.22(-0.95%) |
Nov 15, 2010 | 22.72 | 22.89 | 22.70 | 22.79 | 1,538,867 | +0.10(+0.44%) |
Nov 12, 2010 | 22.89 | 22.97 | 22.59 | 22.69 | 919,131 | -0.33(-1.41%) |
Nov 11, 2010 | 23.09 | 23.15 | 22.84 | 23.02 | 911,650 | -0.23(-0.97%) |
Nov 10, 2010 | 22.99 | 23.27 | 22.91 | 23.25 | 1,479,981 | +0.18(+0.76%) |
Nov 09, 2010 | 23.15 | 23.28 | 23.02 | 23.07 | 1,135,207 | -0.09(-0.40%) |
Nov 08, 2010 | 23.21 | 23.28 | 23.00 | 23.16 | 848,897 | -0.16(-0.68%) |
Nov 05, 2010 | 23.25 | 23.45 | 23.09 | 23.32 | 1,951,381 | +0.12(+0.50%) |
Nov 04, 2010 | 23.20 | 23.29 | 23.05 | 23.20 | 1,680,308 | +0.18(+0.80%) |
Nov 03, 2010 | 22.95 | 23.12 | 22.93 | 23.02 | 1,902,695 | +0.11(+0.47%) |
Nov 02, 2010 | 23.01 | 23.11 | 22.71 | 22.91 | 1,757,213 | +0.03(+0.11%) |
Nov 01, 2010 | 22.68 | 23.07 | 22.68 | 22.89 | 2,657,083 | +0.28(+1.22%) |
Oct 29, 2010 | 22.52 | 22.73 | 22.43 | 22.61 | 2,713,739 | +0.08(+0.33%) |
Oct 28, 2010 | 22.92 | 23.04 | 22.28 | 22.54 | 3,421,112 | -0.33(-1.46%) |
Oct 27, 2010 | 23.35 | 23.37 | 22.59 | 22.87 | 4,766,046 | -1.18(-4.89%) |
Oct 25, 2010 | 23.98 | 24.19 | 23.88 | 24.05 | 2,453,306 | +0.18(+0.77%) |
Oct 22, 2010 | 23.80 | 23.99 | 23.74 | 23.86 | 1,106,628 | +0.11(+0.46%) |
Oct 21, 2010 | 23.84 | 24.11 | 23.57 | 23.75 | 3,254,684 | -0.21(-0.87%) |
Oct 20, 2010 | 23.63 | 24.00 | 23.58 | 23.96 | 1,720,180 | +0.42(+1.77%) |
Oct 19, 2010 | 23.51 | 23.75 | 23.41 | 23.55 | 2,264,364 | -0.18(-0.77%) |
Oct 18, 2010 | 23.42 | 23.73 | 23.40 | 23.73 | 2,143,757 | +0.31(+1.32%) |
Oct 15, 2010 | 23.36 | 23.48 | 23.25 | 23.42 | 2,868,200 | +0.16(+0.68%) |
Oct 14, 2010 | 23.28 | 23.36 | 23.17 | 23.26 | 1,787,217 | -0.01(-0.04%) |
Oct 13, 2010 | 23.07 | 23.36 | 23.04 | 23.27 | 2,622,283 | +0.28(+1.20%) |
Oct 12, 2010 | 22.60 | 23.05 | 22.54 | 22.99 | 3,675,905 | +0.40(+1.77%) |
Oct 11, 2010 | 22.34 | 22.63 | 22.23 | 22.59 | 3,254,550 | +0.23(+1.04%) |
Oct 08, 2010 | 22.36 | 22.40 | 22.14 | 22.36 | 2,820,403 | +0.10(+0.45%) |
Oct 07, 2010 | 22.38 | 22.44 | 22.07 | 22.26 | 1,957,433 | -0.11(-0.48%) |
Oct 06, 2010 | 22.38 | 22.44 | 22.19 | 22.37 | 2,369,189 | -0.03(-0.15%) |
Oct 05, 2010 | 22.32 | 22.49 | 22.24 | 22.40 | 4,048,264 | +0.23(+1.05%) |
Oct 04, 2010 | 22.30 | 22.54 | 22.10 | 22.17 | 3,145,080 | -0.35(-1.56%) |
Oct 01, 2010 | 22.52 | 22.84 | 22.46 | 22.52 | 2,076,630 | -0.12(-0.53%) |
Sep 30, 2010 | 22.63 | 23.11 | 22.61 | 22.64 | 59,686 | -0.20(-0.86%) |
Sep 29, 2010 | 22.87 | 22.97 | 22.76 | 22.84 | 1,621,159 | -0.13(-0.54%) |
Sep 28, 2010 | 22.87 | 22.99 | 22.60 | 22.96 | 17,264 | +0.10(+0.44%) |
Sep 27, 2010 | 23.02 | 23.03 | 22.84 | 22.86 | 1,452,262 | -0.12(-0.51%) |
Sep 24, 2010 | 22.73 | 22.98 | 22.67 | 22.98 | 2,443,289 | +0.38(+1.70%) |
Sep 23, 2010 | 22.59 | 22.92 | 22.58 | 22.59 | 1,700,750 | -0.20(-0.88%) |
Sep 22, 2010 | 22.90 | 22.97 | 22.72 | 22.79 | 2,140,307 | -0.06(-0.26%) |
Sep 21, 2010 | 23.07 | 23.12 | 22.74 | 22.85 | 2,607,236 | -0.21(-0.90%) |
Sep 20, 2010 | 22.88 | 23.12 | 22.86 | 23.06 | 2,927,711 | +0.20(+0.88%) |
Sep 17, 2010 | 22.86 | 23.05 | 22.86 | 22.86 | 3,199,666 | -0.08(-0.33%) |
Sep 15, 2010 | 22.86 | 23.09 | 22.86 | 22.94 | 2,482,625 | -0.01(-0.04%) |
Sep 14, 2010 | 23.04 | 23.19 | 22.93 | 22.94 | 2,202,088 | -0.10(-0.43%) |
Sep 13, 2010 | 22.96 | 23.16 | 22.88 | 23.05 | 3,782,609 | +0.25(+1.10%) |
Sep 10, 2010 | 22.86 | 22.90 | 22.75 | 22.80 | 2,472,362 | -0.03(-0.15%) |
Sep 09, 2010 | 22.91 | 23.00 | 22.70 | 22.83 | 3,044 | +0.04(+0.18%) |
Sep 08, 2010 | 22.59 | 22.95 | 22.58 | 22.79 | 2,587,976 | +0.11(+0.48%) |
Sep 07, 2010 | 22.98 | 23.01 | 22.68 | 22.68 | 794 | -0.22(-0.98%) |
Sep 03, 2010 | 22.78 | 22.98 | 22.72 | 22.90 | 2,508,433 | +0.21(+0.92%) |
Sep 02, 2010 | 21.98 | 22.70 | 21.96 | 22.70 | 420 | +0.67(+3.06%) |