Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 29.78 | 29.78 | 29.47 | 29.75 | 4,161,815 | -0.26(-0.85%) |
Apr 27, 2012 | 30.44 | 30.57 | 29.84 | 30.01 | 3,490,629 | -0.10(-0.34%) |
Apr 26, 2012 | 30.12 | 30.42 | 29.40 | 30.11 | 9,272,141 | -0.95(-3.05%) |
Apr 25, 2012 | 30.39 | 31.23 | 30.39 | 31.06 | 4,041,381 | +1.10(+3.67%) |
Apr 24, 2012 | 30.24 | 30.31 | 29.82 | 29.96 | 2,921,679 | -0.18(-0.59%) |
Apr 23, 2012 | 29.87 | 30.30 | 29.50 | 30.14 | 3,222,025 | -0.20(-0.66%) |
Apr 20, 2012 | 30.91 | 30.98 | 30.24 | 30.34 | 3,945,870 | -0.32(-1.06%) |
Apr 19, 2012 | 31.47 | 31.68 | 30.60 | 30.66 | 3,248,391 | -0.90(-2.84%) |
Apr 18, 2012 | 31.28 | 31.67 | 31.02 | 31.56 | 2,810,020 | +0.09(+0.29%) |
Apr 17, 2012 | 31.33 | 31.77 | 31.00 | 31.47 | 3,625,168 | +0.37(+1.20%) |
Apr 16, 2012 | 31.04 | 31.27 | 30.54 | 31.09 | 2,528,772 | +0.30(+0.98%) |
Apr 13, 2012 | 31.29 | 31.59 | 30.76 | 30.79 | 2,958,546 | -0.71(-2.25%) |
Apr 12, 2012 | 30.79 | 31.53 | 30.77 | 31.50 | 3,020,399 | +0.85(+2.78%) |
Apr 11, 2012 | 30.55 | 31.12 | 30.36 | 30.65 | 4,049,271 | +0.69(+2.31%) |
Apr 10, 2012 | 30.80 | 30.93 | 29.85 | 29.96 | 5,249,493 | -0.84(-2.73%) |
Apr 09, 2012 | 31.24 | 31.24 | 30.66 | 30.80 | 2,579,449 | -0.96(-3.01%) |
Apr 05, 2012 | 31.49 | 31.87 | 31.30 | 31.75 | 2,885,140 | +0.08(+0.25%) |
Apr 04, 2012 | 31.73 | 31.82 | 31.31 | 31.67 | 3,002,893 | -0.35(-1.09%) |
Apr 03, 2012 | 32.23 | 32.75 | 31.90 | 32.02 | 3,489,064 | -0.15(-0.46%) |
Apr 02, 2012 | 31.62 | 32.37 | 31.38 | 32.17 | 2,491,268 | +0.42(+1.33%) |
Mar 30, 2012 | 31.87 | 31.91 | 31.46 | 31.75 | 1,869,431 | +0.14(+0.44%) |
Mar 29, 2012 | 31.43 | 31.65 | 31.24 | 31.61 | 2,224,896 | -0.00(-0.01%) |
Mar 28, 2012 | 32.28 | 32.41 | 31.15 | 31.61 | 2,357,241 | -0.76(-2.34%) |
Mar 27, 2012 | 32.22 | 32.81 | 32.17 | 32.37 | 4,358,715 | +0.26(+0.80%) |
Mar 26, 2012 | 31.83 | 32.14 | 31.26 | 32.11 | 2,369,971 | +0.55(+1.75%) |
Mar 23, 2012 | 31.29 | 31.73 | 30.99 | 31.56 | 2,205,493 | +0.19(+0.61%) |
Mar 22, 2012 | 31.38 | 31.53 | 30.97 | 31.37 | 2,568,927 | -0.43(-1.34%) |
Mar 21, 2012 | 31.65 | 31.97 | 31.34 | 31.79 | 2,272,099 | +0.39(+1.23%) |
Mar 20, 2012 | 31.65 | 31.65 | 31.05 | 31.41 | 4,051,098 | -0.54(-1.70%) |
Mar 19, 2012 | 32.08 | 32.16 | 31.61 | 31.95 | 5,046,084 | -0.33(-1.01%) |
Mar 16, 2012 | 32.92 | 32.92 | 32.10 | 32.28 | 2,814,613 | -0.49(-1.51%) |
Mar 15, 2012 | 32.55 | 32.77 | 32.33 | 32.77 | 2,188,733 | +0.15(+0.45%) |
Mar 14, 2012 | 32.09 | 32.64 | 32.00 | 32.62 | 3,820,769 | +0.45(+1.39%) |
Mar 13, 2012 | 31.55 | 32.22 | 31.31 | 32.17 | 3,006,806 | +0.92(+2.94%) |
Mar 12, 2012 | 31.53 | 31.62 | 31.01 | 31.26 | 2,815,227 | -0.31(-0.98%) |
Mar 09, 2012 | 31.03 | 31.70 | 30.88 | 31.56 | 2,970,173 | +0.57(+1.83%) |
Mar 08, 2012 | 30.60 | 31.28 | 30.53 | 31.00 | 2,871,217 | +0.97(+3.23%) |
Mar 07, 2012 | 30.12 | 30.35 | 29.92 | 30.02 | 2,347,354 | +0.08(+0.26%) |
Mar 06, 2012 | 30.70 | 30.70 | 29.76 | 29.95 | 4,297,401 | -1.26(-4.05%) |
Mar 05, 2012 | 32.08 | 32.10 | 31.08 | 31.21 | 3,071,435 | -0.94(-2.94%) |
Mar 02, 2012 | 31.62 | 32.74 | 31.58 | 32.16 | 7,952,415 | +0.46(+1.46%) |
Mar 01, 2012 | 31.26 | 31.81 | 31.17 | 31.69 | 3,258,259 | +0.51(+1.63%) |
Feb 29, 2012 | 31.40 | 31.65 | 31.04 | 31.18 | 4,256,667 | -0.16(-0.50%) |
Feb 28, 2012 | 31.07 | 31.36 | 30.94 | 31.34 | 3,353,430 | +0.23(+0.75%) |
Feb 27, 2012 | 30.65 | 31.24 | 30.43 | 31.11 | 3,340,230 | +0.08(+0.25%) |
Feb 24, 2012 | 30.50 | 31.41 | 30.41 | 31.03 | 3,766,955 | +0.63(+2.08%) |
Feb 23, 2012 | 30.30 | 30.41 | 29.89 | 30.40 | 2,573,857 | +0.20(+0.66%) |
Feb 22, 2012 | 30.21 | 30.43 | 30.11 | 30.20 | 2,154,903 | -0.03(-0.11%) |
Feb 21, 2012 | 30.67 | 30.77 | 30.10 | 30.23 | 2,290,317 | -0.34(-1.11%) |
Feb 17, 2012 | 31.05 | 31.18 | 30.47 | 30.57 | 2,339,368 | -0.26(-0.85%) |
Feb 16, 2012 | 30.25 | 30.91 | 29.98 | 30.83 | 4,538,268 | +0.50(+1.65%) |
Feb 15, 2012 | 29.52 | 30.84 | 29.52 | 30.33 | 5,738,716 | +0.44(+1.47%) |
Feb 14, 2012 | 29.16 | 30.03 | 28.69 | 29.89 | 5,722,657 | +0.21(+0.71%) |
Feb 13, 2012 | 29.46 | 29.73 | 29.34 | 29.68 | 4,770,367 | +0.68(+2.34%) |
Feb 10, 2012 | 28.86 | 29.06 | 28.44 | 29.00 | 3,285,377 | -0.14(-0.49%) |
Feb 09, 2012 | 29.12 | 29.15 | 28.63 | 29.15 | 2,400,459 | +0.16(+0.56%) |
Feb 08, 2012 | 29.38 | 29.54 | 28.97 | 28.99 | 3,150,563 | -0.44(-1.51%) |
Feb 07, 2012 | 29.71 | 29.80 | 29.14 | 29.43 | 2,029,305 | -0.41(-1.36%) |
Feb 06, 2012 | 29.85 | 30.08 | 29.73 | 29.84 | 2,160,909 | -0.09(-0.31%) |
Feb 03, 2012 | 29.04 | 29.99 | 29.01 | 29.93 | 4,202,445 | +1.37(+4.80%) |
Feb 02, 2012 | 28.46 | 28.86 | 28.36 | 28.56 | 2,586,125 | +0.15(+0.54%) |
Feb 01, 2012 | 28.45 | 28.59 | 28.20 | 28.41 | 2,569,785 | +0.31(+1.11%) |
Jan 31, 2012 | 28.43 | 28.62 | 27.80 | 28.09 | 3,051,358 | -0.24(-0.84%) |
Jan 30, 2012 | 27.82 | 28.43 | 27.72 | 28.33 | 2,301,402 | +0.20(+0.72%) |
Jan 27, 2012 | 28.17 | 28.26 | 27.76 | 28.13 | 3,355,898 | -0.25(-0.88%) |
Jan 26, 2012 | 28.99 | 29.17 | 28.27 | 28.38 | 3,195,670 | -0.43(-1.50%) |
Jan 25, 2012 | 28.61 | 28.95 | 28.53 | 28.81 | 3,866,646 | +0.20(+0.71%) |
Jan 24, 2012 | 28.00 | 28.63 | 27.74 | 28.61 | 2,794,583 | +0.31(+1.10%) |
Jan 23, 2012 | 28.77 | 28.92 | 28.07 | 28.29 | 3,236,917 | +0.11(+0.37%) |
Jan 20, 2012 | 28.19 | 28.29 | 27.86 | 28.19 | 4,121,049 | -0.16(-0.56%) |
Jan 19, 2012 | 28.00 | 28.55 | 27.54 | 28.35 | 4,633,131 | +0.17(+0.59%) |
Jan 18, 2012 | 27.75 | 28.27 | 27.59 | 28.18 | 3,893,634 | +0.49(+1.78%) |
Jan 17, 2012 | 28.06 | 28.46 | 27.54 | 27.69 | 3,507,901 | -0.06(-0.20%) |
Jan 13, 2012 | 27.51 | 27.88 | 27.31 | 27.74 | 2,953,042 | -0.10(-0.36%) |
Jan 12, 2012 | 27.44 | 27.98 | 27.10 | 27.85 | 3,990,613 | +0.54(+1.99%) |
Jan 11, 2012 | 27.04 | 27.44 | 27.00 | 27.30 | 4,562,192 | +0.11(+0.39%) |
Jan 10, 2012 | 24.58 | 27.38 | 24.48 | 27.20 | 15,404,121 | +2.97(+12.26%) |
Jan 09, 2012 | 24.52 | 24.62 | 24.20 | 24.23 | 4,923,268 | -0.29(-1.17%) |
Jan 06, 2012 | 24.83 | 24.90 | 24.48 | 24.51 | 3,895,703 | -0.37(-1.48%) |
Jan 05, 2012 | 24.64 | 25.10 | 24.34 | 24.88 | 8,085,230 | +0.03(+0.12%) |
Jan 04, 2012 | 24.46 | 24.97 | 24.42 | 24.85 | 3,493,564 | +0.86(+3.58%) |
Dec 30, 2011 | 24.04 | 24.19 | 23.97 | 23.99 | 1,508,512 | -0.05(-0.20%) |
Dec 29, 2011 | 23.98 | 24.33 | 23.92 | 24.04 | 2,050,676 | +0.08(+0.35%) |
Dec 28, 2011 | 24.24 | 24.26 | 23.75 | 23.96 | 1,610,282 | -0.24(-1.00%) |
Dec 27, 2011 | 24.52 | 24.52 | 24.13 | 24.20 | 1,817,441 | -0.49(-1.97%) |
Dec 23, 2011 | 24.50 | 24.69 | 24.31 | 24.69 | 1,875,676 | +0.51(+2.12%) |
Dec 21, 2011 | 24.10 | 24.31 | 23.70 | 24.18 | 4,143,387 | +0.33(+1.39%) |
Dec 20, 2011 | 23.86 | 23.95 | 23.47 | 23.84 | 5,413,229 | +0.46(+1.98%) |
Dec 19, 2011 | 23.63 | 23.94 | 23.30 | 23.38 | 6,708,879 | -0.09(-0.38%) |
Dec 16, 2011 | 23.92 | 24.02 | 23.33 | 23.47 | 50,513,872 | -0.22(-0.92%) |
Dec 15, 2011 | 23.12 | 23.98 | 23.08 | 23.69 | 6,509,227 | +0.39(+1.66%) |
Dec 14, 2011 | 23.86 | 24.09 | 23.04 | 23.30 | 9,977,292 | -0.78(-3.24%) |
Dec 13, 2011 | 25.79 | 25.84 | 23.81 | 24.08 | 9,307,905 | -1.55(-6.05%) |
Dec 12, 2011 | 25.79 | 25.82 | 25.28 | 25.63 | 2,893,688 | -0.40(-1.53%) |
Dec 09, 2011 | 26.12 | 26.40 | 25.99 | 26.03 | 4,811,943 | +0.34(+1.30%) |
Dec 08, 2011 | 26.00 | 26.28 | 25.61 | 25.70 | 3,824,892 | -0.62(-2.36%) |
Dec 07, 2011 | 26.06 | 26.45 | 25.87 | 26.32 | 2,445,776 | -0.08(-0.31%) |
Dec 06, 2011 | 26.20 | 26.55 | 26.09 | 26.40 | 3,446,127 | +0.14(+0.53%) |
Dec 05, 2011 | 25.80 | 26.48 | 25.72 | 26.26 | 10,016,234 | +1.00(+3.95%) |
Dec 02, 2011 | 25.63 | 25.96 | 25.08 | 25.26 | 4,591,613 | +0.02(+0.06%) |
Dec 01, 2011 | 24.61 | 25.55 | 24.48 | 25.25 | 6,766,140 | +0.43(+1.74%) |
Nov 30, 2011 | 24.66 | 25.03 | 24.40 | 24.81 | 6,915,784 | +1.40(+6.00%) |
Nov 29, 2011 | 23.74 | 23.92 | 23.34 | 23.41 | 2,952,303 | -0.36(-1.50%) |
Nov 28, 2011 | 23.78 | 23.95 | 23.48 | 23.77 | 3,089,866 | +0.73(+3.17%) |
Nov 25, 2011 | 23.16 | 23.34 | 22.94 | 23.04 | 924,865 | -0.30(-1.31%) |
Nov 23, 2011 | 23.42 | 23.53 | 23.12 | 23.34 | 3,246,016 | -0.42(-1.76%) |
Nov 22, 2011 | 23.41 | 23.86 | 23.23 | 23.76 | 3,152,697 | +0.22(+0.93%) |
Nov 21, 2011 | 23.52 | 23.73 | 23.22 | 23.54 | 2,380,905 | -0.50(-2.07%) |
Nov 18, 2011 | 24.41 | 24.54 | 23.81 | 24.04 | 4,608,306 | -0.27(-1.10%) |
Nov 17, 2011 | 24.70 | 24.91 | 23.99 | 24.31 | 3,580,468 | -0.40(-1.62%) |
Nov 16, 2011 | 25.14 | 25.31 | 24.55 | 24.71 | 4,624,019 | -0.68(-2.68%) |
Nov 15, 2011 | 25.29 | 25.62 | 24.80 | 25.39 | 3,754,328 | +0.03(+0.13%) |
Nov 14, 2011 | 25.48 | 25.71 | 25.05 | 25.35 | 2,361,300 | -0.23(-0.90%) |
Nov 11, 2011 | 25.77 | 25.85 | 25.24 | 25.58 | 4,233,763 | +0.05(+0.21%) |
Nov 10, 2011 | 25.05 | 25.60 | 24.75 | 25.53 | 5,052,465 | +0.68(+2.73%) |
Nov 09, 2011 | 25.84 | 25.85 | 24.71 | 24.85 | 8,548,436 | -1.89(-7.07%) |
Nov 08, 2011 | 27.79 | 27.79 | 26.01 | 26.74 | 12,017,017 | -1.33(-4.75%) |
Nov 07, 2011 | 28.42 | 28.64 | 27.46 | 28.07 | 2,866,542 | -0.44(-1.54%) |
Nov 04, 2011 | 28.13 | 28.70 | 27.82 | 28.52 | 3,300,404 | +0.09(+0.30%) |
Nov 03, 2011 | 28.39 | 28.58 | 27.61 | 28.43 | 3,666,197 | +0.42(+1.51%) |
Nov 02, 2011 | 28.15 | 28.26 | 27.57 | 28.01 | 3,468,333 | +0.21(+0.74%) |
Nov 01, 2011 | 27.65 | 28.23 | 27.16 | 27.80 | 5,630,781 | -0.99(-3.45%) |
Oct 31, 2011 | 28.29 | 29.25 | 28.29 | 28.79 | 4,799,750 | +0.06(+0.21%) |
Oct 28, 2011 | 28.53 | 29.23 | 27.86 | 28.73 | 5,751,948 | -0.13(-0.46%) |
Oct 27, 2011 | 28.30 | 29.25 | 27.93 | 28.87 | 5,845,434 | +1.57(+5.74%) |
Oct 26, 2011 | 27.85 | 28.02 | 26.79 | 27.30 | 3,052,306 | -0.15(-0.53%) |
Oct 25, 2011 | 27.94 | 27.96 | 26.96 | 27.45 | 2,518,927 | -0.59(-2.12%) |
Oct 24, 2011 | 27.36 | 28.16 | 27.12 | 28.04 | 2,695,056 | +0.85(+3.11%) |
Oct 21, 2011 | 26.44 | 27.43 | 26.42 | 27.19 | 2,739,602 | +1.06(+4.06%) |
Oct 20, 2011 | 26.16 | 26.30 | 25.56 | 26.13 | 2,649,638 | -0.05(-0.20%) |
Oct 19, 2011 | 26.71 | 26.86 | 26.02 | 26.19 | 2,689,475 | -0.58(-2.18%) |
Oct 18, 2011 | 26.04 | 26.93 | 25.20 | 26.77 | 7,948,754 | +0.73(+2.82%) |
Oct 17, 2011 | 26.67 | 27.04 | 25.89 | 26.03 | 3,552,535 | -0.64(-2.40%) |
Oct 14, 2011 | 26.66 | 26.87 | 26.33 | 26.67 | 2,921,055 | +0.49(+1.85%) |
Oct 13, 2011 | 25.73 | 26.29 | 25.13 | 26.19 | 3,451,180 | +0.28(+1.08%) |
Oct 12, 2011 | 26.35 | 27.01 | 25.84 | 25.91 | 3,425,367 | -0.26(-0.99%) |
Oct 11, 2011 | 25.53 | 26.30 | 25.36 | 26.17 | 4,074,648 | +0.34(+1.30%) |
Oct 10, 2011 | 24.77 | 25.95 | 24.68 | 25.84 | 5,021,076 | +1.60(+6.58%) |
Oct 07, 2011 | 24.40 | 24.89 | 23.98 | 24.24 | 4,062,673 | +0.09(+0.36%) |
Oct 06, 2011 | 23.78 | 24.40 | 23.72 | 24.15 | 5,633,514 | +1.16(+5.03%) |
Oct 05, 2011 | 22.74 | 23.18 | 22.31 | 23.00 | 6,600,732 | +0.36(+1.60%) |
Oct 04, 2011 | 20.79 | 22.65 | 20.55 | 22.64 | 6,710,056 | +1.50(+7.11%) |
Oct 03, 2011 | 22.41 | 22.82 | 21.11 | 21.13 | 6,954,550 | -1.65(-7.25%) |
Sep 30, 2011 | 22.67 | 23.26 | 22.32 | 22.79 | 4,966,488 | -0.38(-1.64%) |
Sep 29, 2011 | 23.05 | 23.48 | 22.44 | 23.17 | 6,537,298 | +0.59(+2.64%) |
Sep 28, 2011 | 23.46 | 23.60 | 22.55 | 22.57 | 5,129,449 | -0.79(-3.40%) |
Sep 27, 2011 | 22.75 | 24.15 | 22.74 | 23.37 | 7,869,971 | +1.10(+4.94%) |
Sep 26, 2011 | 22.59 | 23.01 | 21.60 | 22.27 | 6,641,695 | -0.28(-1.24%) |
Sep 23, 2011 | 22.46 | 22.80 | 22.07 | 22.55 | 6,274,975 | -0.09(-0.40%) |
Sep 22, 2011 | 22.48 | 23.26 | 22.19 | 22.64 | 7,369,174 | -1.20(-5.05%) |
Sep 21, 2011 | 25.72 | 25.87 | 23.84 | 23.84 | 5,836,410 | -2.13(-8.22%) |
Sep 20, 2011 | 26.08 | 26.28 | 25.61 | 25.97 | 4,910,671 | -0.10(-0.39%) |
Sep 19, 2011 | 25.59 | 26.28 | 25.33 | 26.08 | 2,734,619 | -0.06(-0.22%) |
Sep 16, 2011 | 26.37 | 26.43 | 25.92 | 26.13 | 2,995,649 | -0.04(-0.16%) |
Sep 15, 2011 | 25.93 | 26.44 | 25.71 | 26.17 | 2,806,468 | +0.66(+2.60%) |
Sep 14, 2011 | 25.29 | 25.93 | 24.66 | 25.51 | 3,197,177 | +0.54(+2.17%) |
Sep 13, 2011 | 24.96 | 25.43 | 24.68 | 24.97 | 3,415,966 | +0.09(+0.35%) |
Sep 12, 2011 | 24.36 | 25.08 | 24.13 | 24.88 | 3,420,774 | +0.11(+0.43%) |
Sep 09, 2011 | 25.22 | 25.35 | 24.33 | 24.78 | 4,216,788 | -0.80(-3.12%) |
Sep 08, 2011 | 25.96 | 26.25 | 25.36 | 25.58 | 2,799,960 | -0.73(-2.78%) |
Sep 07, 2011 | 25.88 | 26.41 | 25.68 | 26.31 | 2,838,721 | +0.90(+3.53%) |
Sep 06, 2011 | 24.71 | 25.55 | 24.36 | 25.41 | 3,314,808 | -0.21(-0.84%) |
Sep 02, 2011 | 26.20 | 26.29 | 25.08 | 25.62 | 3,551,632 | -1.26(-4.70%) |
Sep 01, 2011 | 26.86 | 27.44 | 26.51 | 26.89 | 3,295,476 | +0.02(+0.06%) |
Aug 31, 2011 | 26.81 | 27.65 | 26.55 | 26.87 | 3,810,319 | +0.33(+1.26%) |
Aug 30, 2011 | 26.52 | 26.80 | 26.00 | 26.54 | 4,585,216 | -0.11(-0.40%) |
Aug 29, 2011 | 26.12 | 26.76 | 26.06 | 26.64 | 3,083,740 | +0.88(+3.42%) |
Aug 26, 2011 | 25.06 | 26.01 | 24.65 | 25.76 | 2,694,286 | +0.46(+1.81%) |
Aug 25, 2011 | 26.00 | 26.26 | 25.16 | 25.30 | 2,929,683 | -0.44(-1.73%) |
Aug 24, 2011 | 24.88 | 25.90 | 24.61 | 25.75 | 4,273,283 | +0.74(+2.95%) |
Aug 23, 2011 | 23.92 | 25.15 | 23.84 | 25.01 | 3,858,666 | +1.21(+5.08%) |
Aug 22, 2011 | 24.57 | 24.64 | 23.63 | 23.80 | 3,981,908 | -0.08(-0.33%) |
Aug 19, 2011 | 24.37 | 24.89 | 23.49 | 23.88 | 5,150,964 | -0.98(-3.94%) |
Aug 18, 2011 | 25.06 | 25.09 | 24.05 | 24.86 | 7,876,177 | -1.11(-4.26%) |
Aug 17, 2011 | 26.69 | 27.02 | 25.67 | 25.97 | 3,598,866 | -0.60(-2.27%) |
Aug 16, 2011 | 26.56 | 27.07 | 26.25 | 26.57 | 4,535,519 | -0.28(-1.04%) |
Aug 15, 2011 | 26.56 | 26.90 | 26.56 | 26.85 | 3,769,298 | +0.61(+2.32%) |
Aug 12, 2011 | 25.84 | 26.39 | 25.44 | 26.24 | 4,000,336 | +0.79(+3.11%) |
Aug 11, 2011 | 24.16 | 25.96 | 23.96 | 25.45 | 4,106,204 | +1.35(+5.59%) |
Aug 10, 2011 | 24.42 | 25.28 | 23.89 | 24.10 | 8,319,361 | -1.02(-4.08%) |
Aug 09, 2011 | 24.34 | 25.12 | 23.21 | 25.12 | 7,193,223 | +1.57(+6.68%) |
Aug 08, 2011 | 24.34 | 25.01 | 23.37 | 23.55 | 7,865,137 | -2.22(-8.63%) |
Aug 05, 2011 | 26.94 | 26.98 | 24.90 | 25.77 | 7,350,921 | -0.71(-2.67%) |
Aug 04, 2011 | 28.26 | 28.64 | 26.48 | 26.48 | 6,164,378 | -2.17(-7.58%) |
Aug 03, 2011 | 28.52 | 28.98 | 27.94 | 28.65 | 4,498,044 | +0.06(+0.21%) |
Aug 02, 2011 | 29.76 | 29.88 | 28.53 | 28.59 | 6,017,518 | -1.45(-4.84%) |
Aug 01, 2011 | 30.51 | 30.51 | 29.67 | 30.05 | 3,548,731 | +0.08(+0.25%) |
Jul 29, 2011 | 29.62 | 30.46 | 29.28 | 29.97 | 6,431,371 | +0.05(+0.15%) |
Jul 28, 2011 | 27.60 | 30.74 | 27.60 | 29.93 | 10,610,982 | +2.95(+10.94%) |
Jul 27, 2011 | 27.79 | 27.91 | 26.92 | 26.98 | 4,113,674 | -0.95(-3.41%) |
Jul 26, 2011 | 28.37 | 28.38 | 27.83 | 27.93 | 1,489,375 | -0.53(-1.88%) |
Jul 25, 2011 | 28.35 | 28.77 | 28.24 | 28.46 | 1,506,645 | -0.21(-0.72%) |
Jul 22, 2011 | 28.78 | 28.99 | 28.65 | 28.67 | 1,339,250 | -0.08(-0.28%) |
Jul 21, 2011 | 28.70 | 28.87 | 28.24 | 28.75 | 1,724,271 | +0.12(+0.41%) |
Jul 20, 2011 | 28.75 | 28.78 | 28.28 | 28.63 | 2,821,950 | -0.02(-0.07%) |
Jul 19, 2011 | 28.53 | 28.80 | 28.29 | 28.65 | 1,896,801 | +0.37(+1.32%) |
Jul 18, 2011 | 28.69 | 28.70 | 27.66 | 28.28 | 4,769,570 | -0.51(-1.78%) |
Jul 15, 2011 | 29.14 | 29.28 | 28.48 | 28.79 | 4,054,584 | -0.25(-0.87%) |
Jul 14, 2011 | 29.69 | 30.10 | 28.91 | 29.04 | 3,325,949 | -0.48(-1.62%) |
Jul 13, 2011 | 29.91 | 29.97 | 29.43 | 29.52 | 3,413,259 | -0.19(-0.65%) |
Jul 12, 2011 | 29.51 | 29.94 | 29.40 | 29.71 | 3,142,735 | -0.01(-0.04%) |
Jul 11, 2011 | 29.77 | 29.84 | 29.37 | 29.72 | 2,850,197 | -0.46(-1.53%) |
Jul 08, 2011 | 29.91 | 30.28 | 29.80 | 30.19 | 2,815,070 | -0.30(-0.98%) |
Jul 07, 2011 | 30.55 | 30.86 | 30.43 | 30.48 | 2,445,314 | +0.22(+0.72%) |
Jul 06, 2011 | 30.34 | 30.45 | 30.03 | 30.27 | 3,202,205 | -0.10(-0.32%) |
Jul 05, 2011 | 30.45 | 30.63 | 30.14 | 30.36 | 3,951,738 | -0.03(-0.10%) |
Jul 01, 2011 | 30.44 | 30.68 | 30.07 | 30.39 | 3,933,303 | -0.02(-0.06%) |
Jun 30, 2011 | 30.19 | 30.57 | 29.98 | 30.41 | 4,100,793 | +0.28(+0.92%) |
Jun 29, 2011 | 30.03 | 30.36 | 29.78 | 30.13 | 4,501,516 | +0.40(+1.33%) |
Jun 28, 2011 | 29.60 | 29.75 | 29.27 | 29.74 | 4,968,563 | +0.17(+0.59%) |
Jun 27, 2011 | 29.28 | 29.84 | 29.07 | 29.57 | 3,816,875 | +0.14(+0.49%) |
Jun 24, 2011 | 28.79 | 29.68 | 28.75 | 29.42 | 6,085,584 | +0.66(+2.28%) |
Jun 23, 2011 | 27.83 | 28.81 | 27.42 | 28.77 | 2,816,069 | +0.45(+1.60%) |
Jun 22, 2011 | 28.38 | 28.75 | 28.25 | 28.32 | 3,495,054 | -0.13(-0.45%) |
Jun 21, 2011 | 27.74 | 28.61 | 27.65 | 28.44 | 4,870,882 | +0.90(+3.25%) |
Jun 20, 2011 | 27.48 | 27.63 | 27.45 | 27.55 | 4,163,292 | +0.62(+2.32%) |
Jun 17, 2011 | 26.61 | 27.31 | 26.21 | 26.92 | 5,491,866 | +0.80(+3.05%) |
Jun 16, 2011 | 26.17 | 26.66 | 25.80 | 26.12 | 2,883,990 | -0.09(-0.34%) |
Jun 15, 2011 | 26.29 | 27.01 | 26.09 | 26.22 | 4,367,043 | -0.45(-1.69%) |
Jun 14, 2011 | 25.76 | 26.77 | 25.76 | 26.67 | 4,194,582 | +1.30(+5.14%) |
Jun 13, 2011 | 25.65 | 25.96 | 25.09 | 25.36 | 2,804,351 | -0.21(-0.81%) |
Jun 10, 2011 | 25.92 | 26.07 | 25.45 | 25.57 | 2,696,738 | -0.52(-2.01%) |
Jun 09, 2011 | 25.35 | 26.16 | 25.26 | 26.09 | 3,380,797 | +0.75(+2.96%) |
Jun 08, 2011 | 25.54 | 25.58 | 24.96 | 25.35 | 3,679,363 | -0.23(-0.90%) |
Jun 07, 2011 | 25.88 | 25.88 | 25.47 | 25.58 | 2,254,550 | -0.17(-0.66%) |
Jun 06, 2011 | 25.85 | 26.08 | 25.47 | 25.74 | 6,719,431 | -0.20(-0.75%) |
Jun 03, 2011 | 25.72 | 26.31 | 25.61 | 25.94 | 2,841,056 | +0.99(+3.95%) |
May 24, 2011 | 25.68 | 25.90 | 24.76 | 24.95 | 9,411,805 | -0.70(-2.71%) |
May 23, 2011 | 26.04 | 26.19 | 25.25 | 25.65 | 7,709,778 | -0.94(-3.53%) |
May 20, 2011 | 26.70 | 26.84 | 26.29 | 26.59 | 2,968,954 | -0.17(-0.65%) |
May 19, 2011 | 26.84 | 26.95 | 26.47 | 26.76 | 3,586,596 | +0.08(+0.31%) |
May 18, 2011 | 26.54 | 26.71 | 26.38 | 26.68 | 6,837,086 | +0.11(+0.40%) |
May 17, 2011 | 27.43 | 27.43 | 26.44 | 26.57 | 5,238,086 | -0.97(-3.54%) |
May 16, 2011 | 27.57 | 28.15 | 27.49 | 27.55 | 2,024,577 | -0.24(-0.87%) |
May 13, 2011 | 28.71 | 28.77 | 27.67 | 27.79 | 2,084,438 | -0.85(-2.96%) |
May 12, 2011 | 28.91 | 28.95 | 28.31 | 28.64 | 2,176,038 | -0.40(-1.37%) |
May 11, 2011 | 29.13 | 29.42 | 28.87 | 29.03 | 2,262,301 | -0.21(-0.73%) |
May 10, 2011 | 29.17 | 29.40 | 29.08 | 29.25 | 2,239,482 | +0.24(+0.84%) |
May 09, 2011 | 28.64 | 29.28 | 28.62 | 29.00 | 2,220,664 | +0.29(+1.02%) |
May 06, 2011 | 28.59 | 28.86 | 28.36 | 28.71 | 3,256,307 | +0.69(+2.44%) |
May 05, 2011 | 27.74 | 28.54 | 27.59 | 28.03 | 2,635,612 | +0.05(+0.16%) |
May 04, 2011 | 28.23 | 28.45 | 27.68 | 27.98 | 2,414,121 | -0.20(-0.69%) |
May 03, 2011 | 28.69 | 28.69 | 27.93 | 28.18 | 5,004,136 | -0.70(-2.44%) |