Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 32.60 | 32.74 | 31.87 | 32.04 | 4,987,203 | -0.59(-1.81%) |
Apr 27, 2012 | 32.67 | 32.71 | 32.33 | 32.63 | 3,394,940 | +0.14(+0.43%) |
Apr 26, 2012 | 32.44 | 32.64 | 32.30 | 32.49 | 5,664,296 | +0.05(+0.15%) |
Apr 25, 2012 | 32.08 | 32.50 | 32.00 | 32.44 | 5,369,521 | +0.49(+1.53%) |
Apr 24, 2012 | 31.64 | 32.00 | 31.64 | 31.95 | 5,960,793 | +0.31(+0.98%) |
Apr 23, 2012 | 31.01 | 31.76 | 31.01 | 31.64 | 5,701,078 | +0.06(+0.19%) |
Apr 20, 2012 | 31.26 | 31.72 | 31.21 | 31.58 | 9,122,126 | +0.48(+1.54%) |
Apr 19, 2012 | 31.37 | 31.49 | 30.82 | 31.10 | 7,528,574 | -0.18(-0.58%) |
Apr 18, 2012 | 31.07 | 31.49 | 30.90 | 31.28 | 6,172,113 | +0.02(+0.06%) |
Apr 17, 2012 | 30.97 | 31.42 | 30.96 | 31.26 | 5,187,424 | +0.43(+1.39%) |
Apr 16, 2012 | 30.75 | 31.00 | 30.48 | 30.83 | 4,127,023 | +0.34(+1.12%) |
Apr 13, 2012 | 31.08 | 31.08 | 30.48 | 30.49 | 4,106,501 | -0.69(-2.21%) |
Apr 12, 2012 | 30.58 | 31.21 | 30.56 | 31.18 | 5,554,492 | +0.60(+1.96%) |
Apr 11, 2012 | 30.50 | 30.90 | 30.47 | 30.58 | 6,038,330 | +0.62(+2.07%) |
Apr 10, 2012 | 30.52 | 30.73 | 29.93 | 29.96 | 5,721,699 | -0.67(-2.19%) |
Apr 09, 2012 | 30.69 | 30.91 | 30.39 | 30.63 | 4,384,360 | -0.67(-2.14%) |
Apr 05, 2012 | 31.12 | 31.40 | 31.06 | 31.30 | 3,873,920 | -0.07(-0.22%) |
Apr 04, 2012 | 31.33 | 31.59 | 31.07 | 31.37 | 6,282,587 | -0.32(-1.01%) |
Apr 03, 2012 | 31.37 | 31.69 | 31.25 | 31.69 | 6,455,975 | +0.35(+1.12%) |
Apr 02, 2012 | 31.22 | 31.50 | 31.03 | 31.34 | 6,159,021 | -0.05(-0.16%) |
Mar 30, 2012 | 31.76 | 31.83 | 31.15 | 31.39 | 4,672,844 | -0.08(-0.25%) |
Mar 29, 2012 | 31.55 | 31.65 | 31.17 | 31.47 | 5,841,745 | -0.41(-1.29%) |
Mar 28, 2012 | 31.13 | 31.94 | 31.01 | 31.88 | 8,851,752 | +0.80(+2.57%) |
Mar 27, 2012 | 31.50 | 31.66 | 31.06 | 31.08 | 5,014,092 | -0.34(-1.08%) |
Mar 26, 2012 | 31.34 | 31.42 | 30.98 | 31.42 | 4,179,354 | +0.43(+1.39%) |
Mar 23, 2012 | 30.90 | 31.01 | 30.57 | 30.99 | 2,930,186 | +0.16(+0.52%) |
Mar 22, 2012 | 30.78 | 30.94 | 30.54 | 30.83 | 4,045,996 | -0.24(-0.77%) |
Mar 21, 2012 | 31.18 | 31.38 | 30.96 | 31.07 | 4,343,283 | -0.30(-0.96%) |
Mar 20, 2012 | 31.14 | 31.59 | 31.05 | 31.37 | 4,269,792 | -0.01(-0.03%) |
Mar 19, 2012 | 31.00 | 31.71 | 30.82 | 31.38 | 6,351,543 | +0.32(+1.03%) |
Mar 16, 2012 | 31.33 | 31.41 | 30.97 | 31.06 | 8,127,460 | -0.14(-0.45%) |
Mar 15, 2012 | 30.47 | 31.20 | 30.27 | 31.20 | 8,629,039 | +0.78(+2.56%) |
Mar 14, 2012 | 30.48 | 30.68 | 29.99 | 30.42 | 6,278,673 | +0.02(+0.07%) |
Mar 13, 2012 | 29.53 | 30.46 | 29.39 | 30.40 | 7,556,026 | +1.09(+3.72%) |
Mar 12, 2012 | 29.40 | 29.40 | 28.92 | 29.31 | 5,246,261 | -0.15(-0.51%) |
Mar 09, 2012 | 29.12 | 29.66 | 29.08 | 29.46 | 3,809,644 | +0.36(+1.24%) |
Mar 08, 2012 | 28.98 | 29.31 | 28.82 | 29.10 | 4,744,968 | +0.36(+1.25%) |
Mar 07, 2012 | 28.28 | 28.82 | 28.28 | 28.74 | 4,529,727 | +0.43(+1.52%) |
Mar 06, 2012 | 28.62 | 28.71 | 28.24 | 28.31 | 5,734,763 | -0.65(-2.24%) |
Mar 05, 2012 | 29.20 | 29.22 | 28.75 | 28.96 | 4,815,804 | -0.35(-1.19%) |
Mar 02, 2012 | 29.24 | 29.44 | 29.08 | 29.31 | 4,091,906 | +0.09(+0.31%) |
Mar 01, 2012 | 29.40 | 29.57 | 29.08 | 29.22 | 7,194,688 | -0.03(-0.10%) |
Feb 29, 2012 | 29.53 | 29.61 | 29.11 | 29.25 | 8,457,949 | -0.20(-0.68%) |
Feb 28, 2012 | 29.82 | 29.87 | 29.35 | 29.45 | 6,802,191 | -0.31(-1.04%) |
Feb 27, 2012 | 29.24 | 30.10 | 29.09 | 29.76 | 5,569,069 | +0.28(+0.95%) |
Feb 24, 2012 | 29.84 | 29.90 | 29.30 | 29.48 | 3,569,034 | -0.33(-1.11%) |
Feb 23, 2012 | 29.46 | 29.90 | 29.35 | 29.81 | 3,765,299 | +0.34(+1.15%) |
Feb 22, 2012 | 30.00 | 30.00 | 29.41 | 29.47 | 4,713,166 | -0.62(-2.06%) |
Feb 21, 2012 | 30.37 | 30.40 | 29.89 | 30.09 | 4,220,443 | -0.24(-0.79%) |
Feb 17, 2012 | 30.34 | 30.39 | 30.00 | 30.33 | 4,403,978 | +0.14(+0.46%) |
Feb 16, 2012 | 29.36 | 30.31 | 29.28 | 30.19 | 7,219,612 | +0.81(+2.76%) |
Feb 15, 2012 | 29.73 | 29.75 | 29.22 | 29.38 | 5,653,777 | -0.22(-0.74%) |
Feb 14, 2012 | 29.48 | 29.60 | 29.18 | 29.60 | 4,493,815 | -0.05(-0.17%) |
Feb 13, 2012 | 29.65 | 29.75 | 29.48 | 29.65 | 3,769,762 | +0.32(+1.09%) |
Feb 10, 2012 | 29.10 | 29.52 | 29.00 | 29.33 | 5,502,893 | -0.09(-0.31%) |
Feb 09, 2012 | 29.73 | 29.83 | 29.30 | 29.42 | 7,693,772 | -0.23(-0.78%) |
Feb 08, 2012 | 29.49 | 29.79 | 29.37 | 29.65 | 8,679,662 | +0.13(+0.44%) |
Feb 07, 2012 | 28.79 | 29.70 | 28.71 | 29.52 | 9,504,781 | +0.70(+2.43%) |
Feb 06, 2012 | 28.93 | 29.00 | 28.65 | 28.82 | 4,971,229 | -0.30(-1.03%) |
Feb 03, 2012 | 28.55 | 29.25 | 28.51 | 29.12 | 9,080,949 | +1.10(+3.93%) |
Feb 02, 2012 | 28.13 | 28.16 | 27.79 | 28.02 | 5,620,276 | +0.07(+0.25%) |
Feb 01, 2012 | 27.50 | 28.18 | 27.42 | 27.95 | 10,999,366 | +0.76(+2.80%) |
Jan 31, 2012 | 27.45 | 27.67 | 27.09 | 27.19 | 6,435,150 | -0.02(-0.07%) |
Jan 30, 2012 | 26.66 | 27.26 | 26.61 | 27.21 | 8,700,261 | +0.26(+0.96%) |
Jan 27, 2012 | 26.94 | 27.22 | 26.83 | 26.95 | 4,298,716 | -0.09(-0.33%) |
Jan 26, 2012 | 27.77 | 27.90 | 26.86 | 27.04 | 7,195,560 | -0.66(-2.38%) |
Jan 25, 2012 | 27.52 | 27.84 | 27.39 | 27.70 | 6,724,516 | -0.05(-0.18%) |
Jan 24, 2012 | 27.42 | 27.77 | 27.12 | 27.75 | 6,830,096 | +0.01(+0.04%) |
Jan 23, 2012 | 27.43 | 27.81 | 27.29 | 27.74 | 6,437,496 | +0.25(+0.91%) |
Jan 20, 2012 | 27.08 | 27.51 | 26.92 | 27.49 | 6,730,748 | +0.37(+1.36%) |
Jan 19, 2012 | 27.62 | 27.66 | 26.58 | 27.12 | 9,130,161 | -0.32(-1.17%) |
Jan 18, 2012 | 27.07 | 27.44 | 26.79 | 27.44 | 6,533,585 | +0.20(+0.73%) |
Jan 17, 2012 | 27.47 | 27.63 | 27.13 | 27.24 | 7,053,105 | +0.01(+0.04%) |
Jan 13, 2012 | 26.72 | 27.30 | 26.55 | 27.23 | 7,242,409 | +0.18(+0.67%) |
Jan 12, 2012 | 26.89 | 27.08 | 26.59 | 27.05 | 4,270,069 | +0.29(+1.08%) |
Jan 11, 2012 | 26.60 | 26.77 | 26.47 | 26.76 | 5,164,159 | +0.03(+0.11%) |
Jan 10, 2012 | 26.75 | 26.89 | 26.55 | 26.73 | 5,126,010 | +0.33(+1.25%) |
Jan 09, 2012 | 25.98 | 26.50 | 25.81 | 26.40 | 5,173,710 | +0.61(+2.37%) |
Jan 06, 2012 | 26.13 | 26.19 | 25.70 | 25.79 | 4,956,830 | -0.38(-1.45%) |
Jan 05, 2012 | 25.71 | 26.49 | 25.58 | 26.17 | 4,859,354 | +0.25(+0.96%) |
Jan 04, 2012 | 25.53 | 25.98 | 25.26 | 25.92 | 4,905,247 | +0.75(+2.98%) |
Dec 30, 2011 | 25.26 | 25.36 | 25.09 | 25.17 | 1,900,037 | -0.19(-0.75%) |
Dec 29, 2011 | 25.08 | 25.50 | 25.07 | 25.36 | 2,858,251 | +0.38(+1.52%) |
Dec 28, 2011 | 25.40 | 25.46 | 24.92 | 24.98 | 3,474,100 | -0.38(-1.50%) |
Dec 27, 2011 | 25.30 | 25.57 | 25.17 | 25.36 | 2,114,766 | -0.12(-0.45%) |
Dec 23, 2011 | 25.48 | 25.50 | 25.20 | 25.48 | 2,411,672 | +0.73(+2.93%) |
Dec 21, 2011 | 24.56 | 24.76 | 24.36 | 24.75 | 3,296,983 | +0.21(+0.86%) |
Dec 20, 2011 | 23.89 | 24.68 | 23.89 | 24.54 | 5,107,502 | +0.98(+4.16%) |
Dec 19, 2011 | 24.00 | 24.20 | 23.45 | 23.56 | 3,920,372 | -0.49(-2.04%) |
Dec 16, 2011 | 23.86 | 24.31 | 23.85 | 24.05 | 9,108,738 | +0.39(+1.65%) |
Dec 15, 2011 | 23.50 | 23.86 | 23.39 | 23.66 | 6,316,040 | +0.46(+1.98%) |
Dec 14, 2011 | 22.88 | 23.51 | 22.88 | 23.20 | 5,371,278 | +0.07(+0.30%) |
Dec 13, 2011 | 23.65 | 23.79 | 22.91 | 23.13 | 6,782,298 | -0.18(-0.77%) |
Dec 12, 2011 | 23.30 | 23.47 | 23.09 | 23.31 | 4,180,835 | -0.48(-2.02%) |
Dec 09, 2011 | 23.30 | 23.87 | 23.20 | 23.79 | 4,588,323 | +0.73(+3.17%) |
Dec 08, 2011 | 23.58 | 23.65 | 22.98 | 23.06 | 4,824,509 | -0.82(-3.43%) |
Dec 07, 2011 | 23.40 | 23.97 | 23.19 | 23.88 | 4,534,575 | +0.34(+1.44%) |
Dec 06, 2011 | 23.61 | 23.84 | 23.41 | 23.54 | 3,542,028 | -0.16(-0.68%) |
Dec 05, 2011 | 23.81 | 23.98 | 23.48 | 23.70 | 4,533,440 | +0.30(+1.28%) |
Dec 02, 2011 | 23.31 | 23.78 | 23.27 | 23.40 | 5,769,253 | +0.34(+1.47%) |
Dec 01, 2011 | 23.00 | 23.17 | 22.62 | 23.06 | 4,382,015 | -0.11(-0.47%) |
Nov 30, 2011 | 22.56 | 23.18 | 22.33 | 23.17 | 7,618,824 | +1.50(+6.92%) |
Nov 29, 2011 | 21.87 | 22.01 | 21.58 | 21.67 | 3,958,066 | -0.16(-0.73%) |
Nov 28, 2011 | 22.23 | 22.31 | 21.60 | 21.83 | 5,474,760 | +0.66(+3.12%) |
Nov 25, 2011 | 21.05 | 21.49 | 21.03 | 21.17 | 1,585,704 | +0.13(+0.62%) |
Nov 23, 2011 | 21.65 | 21.70 | 21.04 | 21.04 | 5,325,479 | -0.86(-3.93%) |
Nov 22, 2011 | 22.00 | 22.24 | 21.73 | 21.90 | 3,818,821 | -0.16(-0.73%) |
Nov 21, 2011 | 22.29 | 22.33 | 21.93 | 22.06 | 5,040,960 | -0.62(-2.73%) |
Nov 18, 2011 | 22.90 | 22.90 | 22.51 | 22.68 | 5,029,426 | +0.01(+0.04%) |
Nov 17, 2011 | 22.89 | 23.36 | 22.55 | 22.67 | 5,819,465 | -0.28(-1.22%) |
Nov 16, 2011 | 23.06 | 23.64 | 22.92 | 22.95 | 5,081,425 | -0.44(-1.88%) |
Nov 15, 2011 | 22.95 | 23.52 | 22.89 | 23.39 | 4,347,170 | +0.26(+1.12%) |
Nov 14, 2011 | 23.46 | 23.48 | 22.89 | 23.13 | 4,875,206 | -0.45(-1.91%) |
Nov 11, 2011 | 23.52 | 23.70 | 23.35 | 23.58 | 4,741,649 | +0.52(+2.25%) |
Nov 10, 2011 | 23.23 | 23.33 | 22.91 | 23.06 | 4,524,311 | +0.23(+1.01%) |
Nov 09, 2011 | 23.59 | 23.70 | 22.73 | 22.83 | 8,180,381 | -1.36(-5.62%) |
Nov 08, 2011 | 23.76 | 24.27 | 23.59 | 24.19 | 5,274,443 | +0.58(+2.46%) |
Nov 07, 2011 | 23.25 | 23.63 | 23.25 | 23.61 | 4,935,153 | +0.24(+1.03%) |
Nov 04, 2011 | 23.58 | 23.67 | 23.19 | 23.37 | 5,838,582 | -0.48(-2.01%) |
Nov 03, 2011 | 23.60 | 23.93 | 22.92 | 23.85 | 7,433,862 | +0.51(+2.19%) |
Nov 02, 2011 | 23.06 | 23.43 | 22.86 | 23.34 | 6,181,772 | +0.86(+3.83%) |
Nov 01, 2011 | 22.32 | 23.25 | 22.14 | 22.48 | 9,744,198 | -0.86(-3.68%) |
Oct 31, 2011 | 23.51 | 24.04 | 23.31 | 23.34 | 6,840,267 | -0.57(-2.38%) |
Oct 28, 2011 | 23.91 | 24.05 | 23.66 | 23.91 | 5,094,229 | -0.14(-0.58%) |
Oct 27, 2011 | 24.25 | 24.30 | 23.55 | 24.05 | 10,642,529 | +0.92(+3.98%) |
Oct 26, 2011 | 23.38 | 23.42 | 22.76 | 23.13 | 8,331,214 | +0.26(+1.14%) |
Oct 25, 2011 | 23.40 | 23.40 | 22.81 | 22.87 | 5,975,807 | -0.81(-3.42%) |
Oct 24, 2011 | 23.10 | 23.89 | 22.99 | 23.68 | 7,548,238 | +0.63(+2.73%) |
Oct 21, 2011 | 22.82 | 23.18 | 22.67 | 23.05 | 9,085,172 | +0.52(+2.31%) |
Oct 20, 2011 | 22.50 | 22.64 | 21.66 | 22.53 | 12,208,784 | +0.23(+1.03%) |
Oct 19, 2011 | 22.91 | 23.23 | 22.09 | 22.30 | 11,341,270 | -0.60(-2.62%) |
Oct 18, 2011 | 21.83 | 23.10 | 21.79 | 22.90 | 8,323,173 | +1.24(+5.72%) |
Oct 17, 2011 | 22.19 | 22.32 | 21.66 | 21.66 | 5,924,464 | -0.88(-3.90%) |
Oct 14, 2011 | 22.93 | 22.99 | 22.24 | 22.54 | 6,326,070 | +0.01(+0.04%) |
Oct 13, 2011 | 22.64 | 22.75 | 21.96 | 22.53 | 5,872,868 | -0.27(-1.18%) |
Oct 12, 2011 | 22.46 | 23.28 | 22.42 | 22.80 | 9,244,061 | +0.40(+1.79%) |
Oct 11, 2011 | 21.77 | 22.74 | 21.54 | 22.40 | 19,431,830 | +0.38(+1.73%) |
Oct 10, 2011 | 21.60 | 22.02 | 21.57 | 22.02 | 13,523,478 | +1.09(+5.21%) |
Oct 07, 2011 | 22.02 | 22.03 | 20.78 | 20.93 | 20,542,268 | -0.95(-4.34%) |
Oct 06, 2011 | 21.36 | 21.92 | 21.17 | 21.88 | 19,861,188 | +0.88(+4.19%) |
Oct 05, 2011 | 21.03 | 21.13 | 20.39 | 21.00 | 9,377,058 | -0.02(-0.10%) |
Oct 04, 2011 | 20.21 | 21.02 | 19.76 | 21.02 | 14,303,065 | +0.44(+2.14%) |
Oct 03, 2011 | 21.44 | 21.71 | 20.56 | 20.58 | 6,757,756 | -0.75(-3.52%) |
Sep 30, 2011 | 21.72 | 21.79 | 21.25 | 21.33 | 6,686,883 | -0.75(-3.40%) |
Sep 29, 2011 | 21.78 | 22.13 | 21.38 | 22.08 | 6,351,975 | +0.81(+3.81%) |
Sep 28, 2011 | 22.05 | 22.21 | 21.24 | 21.27 | 7,499,073 | -0.73(-3.32%) |
Sep 27, 2011 | 22.66 | 22.89 | 21.83 | 22.00 | 7,978,002 | -0.06(-0.27%) |
Sep 26, 2011 | 21.12 | 22.09 | 20.95 | 22.06 | 5,996,317 | +1.20(+5.75%) |
Sep 23, 2011 | 20.48 | 20.97 | 20.48 | 20.86 | 5,894,203 | +0.26(+1.26%) |
Sep 22, 2011 | 20.38 | 20.89 | 20.24 | 20.60 | 10,935,769 | -0.40(-1.90%) |
Sep 21, 2011 | 22.23 | 22.34 | 20.98 | 21.00 | 7,634,608 | -1.19(-5.36%) |
Sep 20, 2011 | 22.06 | 22.53 | 21.86 | 22.19 | 5,100,151 | +0.31(+1.42%) |
Sep 19, 2011 | 22.22 | 22.22 | 21.70 | 21.88 | 4,797,415 | -0.79(-3.48%) |
Sep 16, 2011 | 22.59 | 22.90 | 22.16 | 22.67 | 6,405,123 | +0.17(+0.76%) |
Sep 15, 2011 | 22.31 | 22.50 | 22.11 | 22.50 | 5,359,539 | +0.50(+2.27%) |
Sep 14, 2011 | 21.80 | 22.26 | 21.40 | 22.00 | 6,414,877 | +0.38(+1.76%) |
Sep 13, 2011 | 21.42 | 21.98 | 21.33 | 21.62 | 5,649,335 | +0.30(+1.38%) |
Sep 12, 2011 | 20.58 | 21.33 | 20.54 | 21.32 | 6,968,146 | +0.43(+2.03%) |
Sep 09, 2011 | 21.29 | 21.63 | 20.81 | 20.90 | 8,841,832 | -0.71(-3.29%) |
Sep 08, 2011 | 22.03 | 22.09 | 21.31 | 21.61 | 7,408,514 | -0.63(-2.83%) |
Sep 07, 2011 | 21.27 | 22.25 | 21.20 | 22.24 | 6,618,739 | +1.35(+6.46%) |
Sep 06, 2011 | 20.13 | 20.94 | 20.09 | 20.89 | 8,424,543 | -0.02(-0.10%) |
Sep 02, 2011 | 20.92 | 21.36 | 20.82 | 20.91 | 5,688,362 | -0.75(-3.46%) |
Sep 01, 2011 | 22.21 | 22.30 | 21.65 | 21.66 | 5,175,219 | -0.63(-2.83%) |
Aug 31, 2011 | 21.91 | 22.39 | 21.85 | 22.29 | 6,677,535 | +0.58(+2.67%) |
Aug 30, 2011 | 21.68 | 21.97 | 21.42 | 21.71 | 6,825,876 | -0.03(-0.14%) |
Aug 29, 2011 | 21.05 | 21.75 | 21.00 | 21.74 | 5,832,782 | +1.00(+4.82%) |
Aug 26, 2011 | 20.28 | 20.98 | 19.83 | 20.74 | 9,895,885 | +0.40(+1.97%) |
Aug 25, 2011 | 21.28 | 21.70 | 19.96 | 20.34 | 8,958,171 | -0.21(-1.02%) |
Aug 24, 2011 | 19.68 | 20.56 | 19.56 | 20.55 | 8,251,616 | +0.73(+3.68%) |
Aug 23, 2011 | 19.20 | 19.82 | 18.92 | 19.82 | 10,016,083 | +0.65(+3.39%) |
Aug 22, 2011 | 19.75 | 19.83 | 19.14 | 19.17 | 8,169,033 | -0.10(-0.52%) |
Aug 19, 2011 | 19.60 | 20.02 | 19.25 | 19.27 | 7,113,141 | -0.52(-2.63%) |
Aug 18, 2011 | 20.36 | 20.36 | 19.61 | 19.79 | 10,170,653 | -1.19(-5.67%) |
Aug 17, 2011 | 20.92 | 21.27 | 20.77 | 20.98 | 4,864,270 | +0.17(+0.82%) |
Aug 16, 2011 | 21.00 | 21.17 | 20.61 | 20.81 | 7,009,094 | -0.38(-1.79%) |
Aug 15, 2011 | 20.86 | 21.22 | 20.84 | 21.19 | 6,225,184 | +0.65(+3.16%) |
Aug 12, 2011 | 21.30 | 21.69 | 20.44 | 20.54 | 7,676,023 | -0.52(-2.47%) |
Aug 11, 2011 | 20.16 | 21.32 | 19.90 | 21.06 | 9,288,579 | +1.20(+6.04%) |
Aug 10, 2011 | 21.66 | 21.71 | 19.85 | 19.86 | 15,958,532 | -2.37(-10.66%) |
Aug 09, 2011 | 22.33 | 22.25 | 20.71 | 22.23 | 10,270,634 | +0.86(+4.02%) |
Aug 08, 2011 | 22.33 | 22.99 | 20.93 | 21.37 | 14,309,854 | -1.94(-8.32%) |
Aug 05, 2011 | 23.99 | 24.14 | 23.02 | 23.31 | 9,813,367 | -0.38(-1.60%) |
Aug 04, 2011 | 24.22 | 24.47 | 23.64 | 23.69 | 8,644,289 | -0.91(-3.70%) |
Aug 03, 2011 | 24.39 | 24.63 | 23.94 | 24.60 | 6,080,433 | +0.21(+0.86%) |
Aug 02, 2011 | 25.44 | 25.52 | 24.33 | 24.39 | 9,871,341 | -1.22(-4.76%) |
Aug 01, 2011 | 26.02 | 26.11 | 25.37 | 25.61 | 4,961,312 | -0.07(-0.27%) |
Jul 29, 2011 | 25.46 | 25.91 | 25.38 | 25.68 | 3,851,019 | -0.09(-0.35%) |
Jul 28, 2011 | 25.76 | 26.05 | 25.69 | 25.77 | 2,979,746 | +0.10(+0.39%) |
Jul 27, 2011 | 26.18 | 26.37 | 25.63 | 25.67 | 6,105,856 | -0.65(-2.47%) |
Jul 26, 2011 | 26.28 | 26.36 | 25.99 | 26.32 | 4,303,239 | +0.22(+0.84%) |
Jul 25, 2011 | 25.86 | 26.15 | 25.72 | 26.10 | 3,582,177 | -0.08(-0.31%) |
Jul 22, 2011 | 26.27 | 26.27 | 25.69 | 26.18 | 4,570,659 | -0.11(-0.42%) |
Jul 21, 2011 | 25.97 | 26.44 | 25.85 | 26.29 | 6,476,405 | +0.66(+2.58%) |
Jul 20, 2011 | 25.38 | 25.69 | 25.19 | 25.63 | 6,472,480 | +0.35(+1.38%) |
Jul 19, 2011 | 25.05 | 25.39 | 24.74 | 25.28 | 5,791,242 | +0.30(+1.20%) |
Jul 18, 2011 | 25.15 | 25.21 | 24.59 | 24.98 | 4,556,697 | -0.34(-1.34%) |
Jul 15, 2011 | 25.47 | 25.48 | 25.14 | 25.32 | 5,846,476 | +0.00(+0.00%) |
Jul 14, 2011 | 25.84 | 25.86 | 25.06 | 25.32 | 6,608,875 | -0.38(-1.48%) |
Jul 13, 2011 | 25.82 | 26.19 | 25.62 | 25.70 | 5,835,446 | +0.06(+0.23%) |
Jul 12, 2011 | 25.50 | 25.99 | 25.47 | 25.64 | 4,668,004 | +0.10(+0.39%) |
Jul 11, 2011 | 25.71 | 25.79 | 25.29 | 25.54 | 5,773,503 | -0.55(-2.11%) |
Jul 08, 2011 | 26.29 | 26.52 | 26.09 | 26.09 | 6,352,627 | -0.90(-3.33%) |
Jul 07, 2011 | 27.00 | 27.36 | 26.97 | 26.99 | 4,814,241 | +0.23(+0.86%) |
Jul 06, 2011 | 27.00 | 27.00 | 26.54 | 26.76 | 3,698,714 | -0.37(-1.36%) |
Jul 05, 2011 | 27.25 | 27.29 | 26.97 | 27.13 | 3,907,828 | -0.21(-0.77%) |
Jul 01, 2011 | 26.78 | 27.36 | 26.76 | 27.34 | 4,135,389 | +0.50(+1.86%) |
Jun 30, 2011 | 26.60 | 26.87 | 26.39 | 26.84 | 4,605,269 | +0.30(+1.13%) |
Jun 29, 2011 | 26.01 | 26.59 | 25.75 | 26.54 | 7,643,572 | +0.70(+2.71%) |
Jun 28, 2011 | 25.96 | 25.98 | 25.54 | 25.84 | 4,155,051 | -0.05(-0.19%) |
Jun 27, 2011 | 25.33 | 26.00 | 25.33 | 25.89 | 3,556,350 | +0.44(+1.73%) |
Jun 24, 2011 | 25.61 | 25.73 | 25.40 | 25.45 | 6,381,905 | -0.12(-0.47%) |
Jun 23, 2011 | 25.37 | 25.69 | 25.33 | 25.57 | 8,125,784 | -0.14(-0.54%) |
Jun 22, 2011 | 26.20 | 26.27 | 25.71 | 25.71 | 5,419,390 | -0.51(-1.95%) |
Jun 21, 2011 | 26.39 | 26.46 | 26.01 | 26.22 | 5,666,195 | -0.05(-0.19%) |
Jun 20, 2011 | 26.18 | 26.32 | 26.07 | 26.27 | 8,407,035 | +0.08(+0.31%) |
Jun 17, 2011 | 26.51 | 26.53 | 25.71 | 26.19 | 9,202,670 | -0.06(-0.23%) |
Jun 16, 2011 | 25.95 | 26.32 | 25.93 | 26.25 | 5,043,542 | +0.22(+0.85%) |
Jun 15, 2011 | 26.14 | 26.15 | 25.68 | 26.03 | 6,101,580 | -0.33(-1.25%) |
Jun 14, 2011 | 26.34 | 26.53 | 26.20 | 26.36 | 4,649,900 | +0.25(+0.96%) |
Jun 13, 2011 | 25.96 | 26.21 | 25.62 | 26.11 | 3,693,940 | +0.28(+1.08%) |
Jun 10, 2011 | 25.75 | 25.99 | 25.24 | 25.83 | 6,595,477 | -0.03(-0.12%) |
Jun 09, 2011 | 25.74 | 26.10 | 25.60 | 25.86 | 3,467,615 | +0.26(+1.02%) |
Jun 08, 2011 | 25.70 | 25.85 | 25.55 | 25.60 | 4,098,484 | -0.20(-0.78%) |
Jun 07, 2011 | 25.93 | 26.18 | 25.80 | 25.80 | 4,714,724 | +0.07(+0.27%) |
Jun 06, 2011 | 25.88 | 26.07 | 25.45 | 25.73 | 5,570,370 | -0.39(-1.49%) |
Jun 03, 2011 | 25.83 | 26.44 | 25.68 | 26.12 | 6,818,669 | -0.09(-0.34%) |
May 24, 2011 | 26.10 | 26.24 | 25.87 | 26.21 | 4,077,436 | +0.11(+0.42%) |
May 23, 2011 | 26.24 | 26.58 | 26.08 | 26.10 | 3,655,444 | -0.46(-1.73%) |
May 20, 2011 | 27.26 | 27.26 | 26.49 | 26.56 | 7,646,686 | -0.75(-2.75%) |
May 19, 2011 | 27.15 | 27.31 | 27.05 | 27.31 | 6,516,076 | +0.24(+0.89%) |
May 18, 2011 | 27.07 | 27.12 | 26.92 | 27.07 | 6,015,934 | -0.02(-0.07%) |
May 17, 2011 | 26.59 | 27.11 | 26.54 | 27.09 | 5,925,489 | +0.42(+1.57%) |
May 16, 2011 | 26.53 | 26.84 | 26.41 | 26.67 | 3,119,689 | +0.04(+0.15%) |
May 13, 2011 | 27.19 | 27.20 | 26.56 | 26.63 | 3,755,132 | -0.57(-2.10%) |
May 12, 2011 | 27.08 | 27.24 | 26.81 | 27.20 | 4,955,377 | +0.06(+0.22%) |
May 11, 2011 | 27.10 | 27.22 | 27.04 | 27.14 | 7,022,686 | -0.05(-0.18%) |
May 10, 2011 | 26.97 | 27.21 | 26.91 | 27.19 | 12,037,408 | +0.22(+0.82%) |
May 09, 2011 | 27.00 | 27.05 | 26.84 | 26.97 | 4,926,269 | -0.01(-0.04%) |
May 06, 2011 | 26.90 | 27.04 | 26.84 | 26.98 | 6,646,106 | +0.32(+1.20%) |
May 05, 2011 | 26.54 | 26.87 | 26.27 | 26.66 | 6,811,525 | -0.05(-0.19%) |
May 04, 2011 | 26.86 | 27.00 | 26.62 | 26.71 | 4,284,739 | -0.20(-0.74%) |
May 03, 2011 | 26.61 | 26.94 | 26.46 | 26.91 | 3,999,317 | +0.32(+1.20%) |