Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 31.81 | 31.87 | 31.54 | 31.72 | 3,197,453 | -0.09(-0.30%) |
Apr 27, 2012 | 32.18 | 32.25 | 31.20 | 31.82 | 7,672,007 | -1.72(-5.12%) |
Apr 26, 2012 | 32.51 | 33.73 | 32.51 | 33.54 | 8,528,044 | +1.16(+3.59%) |
Apr 25, 2012 | 31.89 | 32.38 | 31.81 | 32.37 | 2,718,977 | +0.96(+3.04%) |
Apr 24, 2012 | 31.64 | 31.82 | 31.18 | 31.42 | 2,718,653 | -0.16(-0.50%) |
Apr 23, 2012 | 31.82 | 31.83 | 31.22 | 31.58 | 2,423,571 | -0.45(-1.41%) |
Apr 20, 2012 | 32.56 | 32.62 | 31.93 | 32.03 | 3,045,198 | -0.45(-1.39%) |
Apr 19, 2012 | 32.55 | 33.17 | 32.21 | 32.48 | 2,826,611 | -0.07(-0.22%) |
Apr 18, 2012 | 32.37 | 32.63 | 31.89 | 32.55 | 3,614,365 | +0.01(+0.02%) |
Apr 17, 2012 | 32.24 | 32.83 | 32.16 | 32.54 | 2,504,682 | +0.49(+1.52%) |
Apr 16, 2012 | 32.20 | 32.32 | 31.73 | 32.06 | 2,458,873 | -0.02(-0.08%) |
Apr 13, 2012 | 32.69 | 32.71 | 32.08 | 32.08 | 2,757,083 | -0.61(-1.88%) |
Apr 12, 2012 | 32.56 | 32.98 | 32.06 | 32.70 | 3,158,087 | +0.32(+1.00%) |
Apr 11, 2012 | 31.97 | 32.59 | 31.91 | 32.37 | 4,272,227 | +0.69(+2.19%) |
Apr 10, 2012 | 32.40 | 32.51 | 31.56 | 31.68 | 3,731,756 | -0.74(-2.29%) |
Apr 09, 2012 | 32.28 | 32.55 | 32.01 | 32.42 | 2,636,995 | -0.23(-0.71%) |
Apr 05, 2012 | 32.20 | 32.70 | 32.16 | 32.65 | 2,047,974 | +0.32(+0.98%) |
Apr 04, 2012 | 32.65 | 32.78 | 32.13 | 32.34 | 3,863,356 | -0.49(-1.50%) |
Apr 03, 2012 | 33.21 | 33.34 | 32.70 | 32.83 | 3,256,083 | -0.44(-1.32%) |
Apr 02, 2012 | 32.99 | 33.44 | 32.80 | 33.27 | 2,432,616 | +0.15(+0.46%) |
Mar 30, 2012 | 33.07 | 33.36 | 32.80 | 33.12 | 2,495,142 | +0.19(+0.59%) |
Mar 29, 2012 | 32.63 | 32.98 | 32.41 | 32.92 | 3,369,368 | +0.03(+0.09%) |
Mar 28, 2012 | 33.44 | 33.56 | 32.59 | 32.89 | 3,760,351 | -0.24(-0.72%) |
Mar 27, 2012 | 32.94 | 33.49 | 32.76 | 33.13 | 5,559,216 | +0.22(+0.67%) |
Mar 26, 2012 | 32.25 | 32.93 | 32.25 | 32.91 | 3,994,972 | +0.73(+2.27%) |
Mar 23, 2012 | 31.89 | 32.20 | 31.66 | 32.18 | 2,856,913 | +0.37(+1.15%) |
Mar 22, 2012 | 31.87 | 32.09 | 31.68 | 31.81 | 4,323,404 | -0.24(-0.76%) |
Mar 21, 2012 | 32.14 | 32.21 | 31.86 | 32.06 | 4,358,268 | -0.01(-0.02%) |
Mar 20, 2012 | 31.67 | 32.14 | 31.54 | 32.06 | 4,569,243 | +0.20(+0.63%) |
Mar 19, 2012 | 31.60 | 31.98 | 31.48 | 31.86 | 3,477,612 | +0.23(+0.71%) |
Mar 16, 2012 | 31.51 | 31.67 | 31.17 | 31.64 | 3,702,510 | +0.07(+0.21%) |
Mar 15, 2012 | 30.91 | 31.69 | 30.90 | 31.57 | 5,652,286 | +0.75(+2.43%) |
Mar 14, 2012 | 30.74 | 31.30 | 30.73 | 30.82 | 3,998,275 | +0.04(+0.14%) |
Mar 13, 2012 | 30.43 | 30.82 | 30.26 | 30.78 | 5,734,158 | +0.46(+1.53%) |
Mar 12, 2012 | 29.99 | 30.40 | 29.78 | 30.32 | 4,759,277 | +0.22(+0.73%) |
Mar 09, 2012 | 29.28 | 30.15 | 29.27 | 30.10 | 6,257,117 | +0.92(+3.15%) |
Mar 08, 2012 | 29.15 | 29.23 | 28.92 | 29.18 | 4,653,761 | +0.19(+0.67%) |
Mar 07, 2012 | 28.92 | 29.09 | 28.72 | 28.98 | 3,994,762 | +0.18(+0.63%) |
Mar 06, 2012 | 28.47 | 28.89 | 28.39 | 28.80 | 5,972,709 | +0.20(+0.70%) |
Mar 05, 2012 | 28.98 | 29.03 | 28.34 | 28.60 | 4,847,527 | -0.46(-1.57%) |
Mar 02, 2012 | 29.18 | 29.37 | 28.99 | 29.06 | 3,164,882 | -0.20(-0.69%) |
Mar 01, 2012 | 29.53 | 29.74 | 29.14 | 29.26 | 3,850,972 | -0.19(-0.64%) |
Feb 29, 2012 | 29.87 | 30.00 | 29.35 | 29.45 | 4,516,756 | -0.41(-1.37%) |
Feb 28, 2012 | 29.42 | 30.00 | 29.29 | 29.85 | 3,258,951 | +0.49(+1.68%) |
Feb 27, 2012 | 29.01 | 29.66 | 28.78 | 29.36 | 3,498,663 | +0.30(+1.05%) |
Feb 24, 2012 | 29.59 | 29.80 | 28.99 | 29.06 | 4,057,462 | -0.49(-1.65%) |
Feb 23, 2012 | 29.48 | 29.66 | 29.18 | 29.54 | 3,578,160 | +0.15(+0.52%) |
Feb 22, 2012 | 29.28 | 29.51 | 29.20 | 29.39 | 4,840,409 | +0.05(+0.19%) |
Feb 21, 2012 | 29.79 | 29.99 | 29.23 | 29.34 | 6,295,893 | -1.19(-3.91%) |
Feb 17, 2012 | 31.03 | 31.11 | 30.37 | 30.53 | 3,736,746 | -0.31(-1.01%) |
Feb 16, 2012 | 29.90 | 30.94 | 29.84 | 30.84 | 4,422,646 | +1.03(+3.47%) |
Feb 15, 2012 | 30.10 | 30.44 | 29.76 | 29.80 | 3,925,267 | -0.16(-0.54%) |
Feb 14, 2012 | 29.66 | 29.98 | 29.55 | 29.97 | 3,369,260 | +0.29(+0.98%) |
Feb 13, 2012 | 30.06 | 30.27 | 29.27 | 29.68 | 5,405,046 | -0.18(-0.59%) |
Feb 10, 2012 | 30.29 | 30.42 | 29.73 | 29.85 | 4,817,402 | -0.82(-2.68%) |
Feb 09, 2012 | 31.12 | 31.12 | 30.54 | 30.68 | 3,216,201 | -0.33(-1.07%) |
Feb 08, 2012 | 30.79 | 31.25 | 30.78 | 31.01 | 3,275,977 | +0.14(+0.44%) |
Feb 07, 2012 | 30.61 | 30.93 | 30.45 | 30.87 | 4,778,934 | +0.16(+0.52%) |
Feb 06, 2012 | 31.21 | 31.23 | 30.68 | 30.71 | 4,341,238 | -0.69(-2.21%) |
Feb 03, 2012 | 31.49 | 31.59 | 31.25 | 31.41 | 4,461,159 | +0.27(+0.87%) |
Feb 02, 2012 | 31.30 | 31.41 | 31.10 | 31.13 | 3,094,787 | -0.10(-0.32%) |
Feb 01, 2012 | 31.30 | 31.51 | 30.94 | 31.23 | 4,217,198 | +0.35(+1.14%) |
Jan 31, 2012 | 31.27 | 31.29 | 30.51 | 30.88 | 6,606,494 | +0.02(+0.08%) |
Jan 30, 2012 | 31.12 | 31.39 | 30.74 | 30.86 | 6,991,314 | -0.76(-2.41%) |
Jan 27, 2012 | 31.09 | 32.05 | 30.76 | 31.62 | 11,324,818 | +1.25(+4.12%) |
Jan 26, 2012 | 30.97 | 31.48 | 30.23 | 30.37 | 6,414,003 | -0.59(-1.91%) |
Jan 25, 2012 | 30.80 | 31.12 | 30.53 | 30.96 | 4,441,729 | -0.01(-0.04%) |
Jan 24, 2012 | 30.68 | 31.01 | 30.40 | 30.97 | 5,302,180 | +0.42(+1.36%) |
Jan 23, 2012 | 31.00 | 31.12 | 30.54 | 30.55 | 4,828,514 | -0.56(-1.81%) |
Jan 20, 2012 | 31.29 | 31.42 | 30.71 | 31.12 | 7,659,655 | +0.28(+0.92%) |
Jan 19, 2012 | 30.22 | 31.09 | 30.22 | 30.83 | 7,168,985 | +0.61(+2.02%) |
Jan 18, 2012 | 29.56 | 30.38 | 29.42 | 30.22 | 8,150,958 | +0.90(+3.08%) |
Jan 17, 2012 | 29.30 | 29.61 | 29.26 | 29.32 | 4,465,436 | +0.38(+1.30%) |
Jan 13, 2012 | 29.33 | 29.47 | 28.81 | 28.94 | 3,823,050 | -0.54(-1.84%) |
Jan 12, 2012 | 29.84 | 29.93 | 29.44 | 29.48 | 4,861,429 | -0.31(-1.05%) |
Jan 11, 2012 | 29.30 | 30.06 | 29.27 | 29.80 | 4,498,639 | +0.45(+1.54%) |
Jan 10, 2012 | 29.44 | 29.77 | 29.26 | 29.35 | 3,858,969 | +0.24(+0.81%) |
Jan 09, 2012 | 28.99 | 29.41 | 28.89 | 29.11 | 4,926,746 | +0.27(+0.94%) |
Jan 06, 2012 | 28.69 | 29.12 | 28.50 | 28.84 | 4,577,177 | +0.13(+0.44%) |
Jan 05, 2012 | 28.31 | 28.74 | 28.25 | 28.71 | 5,022,207 | +0.37(+1.30%) |
Jan 04, 2012 | 28.63 | 28.78 | 28.32 | 28.34 | 5,046,308 | -0.81(-2.78%) |
Dec 30, 2011 | 29.47 | 29.65 | 29.14 | 29.15 | 1,732,065 | -0.32(-1.09%) |
Dec 29, 2011 | 29.30 | 29.51 | 29.17 | 29.47 | 1,724,343 | +0.25(+0.85%) |
Dec 28, 2011 | 29.53 | 29.70 | 29.18 | 29.22 | 2,193,327 | -0.28(-0.96%) |
Dec 27, 2011 | 29.24 | 29.76 | 29.22 | 29.51 | 2,117,658 | +0.20(+0.68%) |
Dec 23, 2011 | 29.18 | 29.39 | 28.80 | 29.31 | 1,357,507 | +0.97(+3.41%) |
Dec 21, 2011 | 28.75 | 28.89 | 27.93 | 28.34 | 4,520,485 | -0.54(-1.88%) |
Dec 20, 2011 | 27.87 | 28.94 | 27.87 | 28.89 | 6,110,361 | +1.58(+5.80%) |
Dec 19, 2011 | 27.82 | 28.13 | 27.23 | 27.30 | 5,517,607 | -0.51(-1.85%) |
Dec 16, 2011 | 28.00 | 28.22 | 27.59 | 27.82 | 6,912,915 | +0.05(+0.17%) |
Dec 15, 2011 | 28.90 | 28.90 | 27.66 | 27.77 | 5,419,327 | -0.16(-0.56%) |
Dec 14, 2011 | 28.25 | 28.39 | 27.72 | 27.93 | 4,405,803 | -0.37(-1.30%) |
Dec 13, 2011 | 28.95 | 29.15 | 28.13 | 28.29 | 4,221,852 | -0.46(-1.60%) |
Dec 12, 2011 | 29.14 | 29.30 | 28.37 | 28.75 | 5,050,933 | -0.85(-2.88%) |
Dec 09, 2011 | 28.90 | 29.76 | 28.60 | 29.61 | 4,002,221 | +0.57(+1.98%) |
Dec 08, 2011 | 29.40 | 29.79 | 28.97 | 29.03 | 4,709,980 | -0.60(-2.04%) |
Dec 07, 2011 | 29.69 | 29.74 | 29.13 | 29.64 | 5,149,264 | -0.06(-0.20%) |
Dec 06, 2011 | 29.29 | 29.84 | 29.28 | 29.70 | 5,799,723 | +0.28(+0.94%) |
Dec 05, 2011 | 28.98 | 29.43 | 28.57 | 29.42 | 6,498,592 | +1.05(+3.71%) |
Dec 02, 2011 | 28.80 | 29.04 | 28.35 | 28.37 | 5,247,530 | -0.17(-0.59%) |
Dec 01, 2011 | 27.85 | 28.61 | 27.56 | 28.54 | 4,966,220 | +0.68(+2.45%) |
Nov 30, 2011 | 27.07 | 27.94 | 26.69 | 27.85 | 6,186,507 | +1.69(+6.47%) |
Nov 29, 2011 | 26.25 | 26.37 | 25.84 | 26.16 | 5,502,198 | -0.13(-0.51%) |
Nov 28, 2011 | 26.20 | 26.44 | 26.06 | 26.29 | 3,731,373 | +0.87(+3.42%) |
Nov 25, 2011 | 25.71 | 26.12 | 25.42 | 25.42 | 1,689,011 | -0.26(-1.01%) |
Nov 23, 2011 | 25.97 | 26.08 | 25.56 | 25.68 | 3,923,084 | -0.48(-1.85%) |
Nov 22, 2011 | 26.69 | 26.87 | 26.11 | 26.17 | 4,139,812 | -0.57(-2.15%) |
Nov 21, 2011 | 26.58 | 26.87 | 26.19 | 26.74 | 6,125,861 | -0.08(-0.29%) |
Nov 18, 2011 | 27.62 | 27.75 | 26.72 | 26.82 | 6,770,806 | -0.66(-2.42%) |
Nov 17, 2011 | 28.62 | 28.62 | 27.10 | 27.48 | 8,377,028 | -1.24(-4.31%) |
Nov 16, 2011 | 28.90 | 29.40 | 28.66 | 28.72 | 3,691,798 | -0.53(-1.82%) |
Nov 15, 2011 | 28.82 | 29.45 | 28.68 | 29.26 | 3,698,682 | +0.37(+1.30%) |
Nov 14, 2011 | 29.09 | 29.45 | 28.63 | 28.88 | 4,155,365 | -0.39(-1.34%) |
Nov 11, 2011 | 28.38 | 29.38 | 28.23 | 29.27 | 4,856,775 | +1.27(+4.53%) |
Nov 10, 2011 | 27.91 | 28.24 | 27.41 | 28.00 | 4,444,820 | +0.52(+1.89%) |
Nov 09, 2011 | 27.95 | 28.02 | 27.42 | 27.48 | 6,158,885 | -1.19(-4.15%) |
Nov 08, 2011 | 28.65 | 28.79 | 28.06 | 28.68 | 4,205,643 | +0.31(+1.10%) |
Nov 07, 2011 | 28.59 | 28.59 | 27.81 | 28.36 | 4,607,479 | -0.11(-0.40%) |
Nov 04, 2011 | 28.11 | 28.56 | 27.72 | 28.48 | 4,184,910 | +0.13(+0.47%) |
Nov 03, 2011 | 27.73 | 28.38 | 27.03 | 28.35 | 5,066,999 | +0.92(+3.37%) |
Nov 02, 2011 | 27.42 | 27.61 | 27.14 | 27.42 | 4,320,335 | +0.31(+1.15%) |
Nov 01, 2011 | 27.28 | 27.70 | 27.09 | 27.11 | 5,845,469 | -1.13(-4.01%) |
Oct 31, 2011 | 28.06 | 28.59 | 28.03 | 28.24 | 5,723,784 | -0.16(-0.55%) |
Oct 28, 2011 | 27.55 | 28.53 | 27.46 | 28.40 | 5,274,962 | +0.02(+0.08%) |
Oct 27, 2011 | 27.90 | 28.79 | 27.90 | 28.38 | 7,449,964 | +1.26(+4.64%) |
Oct 26, 2011 | 27.49 | 27.49 | 26.64 | 27.12 | 5,588,573 | +0.23(+0.87%) |
Oct 25, 2011 | 26.98 | 27.41 | 26.56 | 26.88 | 5,032,851 | +0.00(+0.00%) |
Oct 24, 2011 | 26.26 | 26.99 | 26.20 | 26.88 | 5,341,285 | +0.91(+3.51%) |
Oct 21, 2011 | 25.89 | 26.33 | 25.66 | 25.97 | 4,116,938 | +0.46(+1.79%) |
Oct 20, 2011 | 25.62 | 25.68 | 24.93 | 25.51 | 8,455,855 | -0.41(-1.57%) |
Oct 19, 2011 | 26.18 | 26.59 | 25.82 | 25.92 | 4,646,071 | -0.32(-1.21%) |
Oct 18, 2011 | 25.90 | 26.35 | 25.59 | 26.24 | 4,983,154 | +0.31(+1.20%) |
Oct 17, 2011 | 26.21 | 26.38 | 25.69 | 25.93 | 5,582,754 | -0.37(-1.41%) |
Oct 14, 2011 | 26.55 | 26.55 | 25.83 | 26.30 | 4,922,718 | +0.05(+0.21%) |
Oct 13, 2011 | 26.04 | 26.44 | 26.04 | 26.25 | 6,298,466 | -0.04(-0.16%) |
Oct 12, 2011 | 25.90 | 26.74 | 25.89 | 26.29 | 8,380,193 | +0.55(+2.14%) |
Oct 11, 2011 | 25.53 | 25.89 | 25.42 | 25.74 | 4,671,214 | +0.00(+0.00%) |
Oct 10, 2011 | 25.35 | 25.91 | 25.11 | 25.74 | 7,482,801 | +0.82(+3.30%) |
Oct 07, 2011 | 24.10 | 25.29 | 24.01 | 24.91 | 9,173,918 | +0.88(+3.64%) |
Oct 06, 2011 | 23.97 | 24.21 | 23.64 | 24.04 | 9,324,647 | -0.04(-0.17%) |
Oct 05, 2011 | 23.25 | 24.13 | 22.82 | 24.08 | 5,900,686 | +0.83(+3.56%) |
Oct 04, 2011 | 22.02 | 23.25 | 21.96 | 23.25 | 7,499,436 | +0.92(+4.14%) |
Oct 03, 2011 | 22.83 | 23.18 | 22.16 | 22.33 | 6,392,855 | -0.63(-2.74%) |
Sep 30, 2011 | 23.26 | 23.50 | 22.88 | 22.96 | 5,299,916 | -0.45(-1.92%) |
Sep 29, 2011 | 23.77 | 23.91 | 22.95 | 23.41 | 6,294,476 | +0.10(+0.44%) |
Sep 28, 2011 | 23.94 | 24.25 | 23.24 | 23.31 | 7,154,517 | -0.71(-2.95%) |
Sep 27, 2011 | 24.12 | 24.57 | 23.87 | 24.01 | 9,001,731 | +0.21(+0.88%) |
Sep 26, 2011 | 22.91 | 23.86 | 22.59 | 23.80 | 15,040,969 | +1.18(+5.19%) |
Sep 23, 2011 | 22.19 | 22.85 | 21.91 | 22.63 | 5,993,076 | +0.39(+1.75%) |
Sep 22, 2011 | 22.31 | 22.46 | 21.76 | 22.24 | 6,860,280 | -0.65(-2.83%) |
Sep 21, 2011 | 23.11 | 23.65 | 22.79 | 22.89 | 7,002,757 | -0.10(-0.44%) |
Sep 20, 2011 | 23.36 | 23.52 | 22.94 | 22.99 | 4,432,456 | -0.26(-1.13%) |
Sep 19, 2011 | 23.19 | 23.39 | 22.70 | 23.25 | 6,956,196 | -0.35(-1.47%) |
Sep 16, 2011 | 23.59 | 23.85 | 23.34 | 23.60 | 5,030,745 | +0.13(+0.56%) |
Sep 15, 2011 | 23.38 | 23.61 | 23.14 | 23.47 | 5,054,244 | +0.25(+1.08%) |
Sep 14, 2011 | 22.79 | 23.43 | 22.47 | 23.22 | 7,861,626 | +0.60(+2.65%) |
Sep 13, 2011 | 21.89 | 22.68 | 21.84 | 22.62 | 6,447,584 | +0.78(+3.57%) |
Sep 12, 2011 | 20.98 | 21.84 | 20.98 | 21.84 | 5,936,920 | +0.57(+2.68%) |
Sep 09, 2011 | 21.11 | 21.80 | 20.91 | 21.27 | 5,760,169 | +0.05(+0.25%) |
Sep 08, 2011 | 21.39 | 21.87 | 20.97 | 21.21 | 4,761,316 | -0.25(-1.15%) |
Sep 07, 2011 | 20.83 | 21.60 | 20.61 | 21.46 | 3,948,919 | +0.92(+4.47%) |
Sep 06, 2011 | 19.98 | 20.58 | 19.91 | 20.54 | 4,860,684 | -0.34(-1.64%) |
Sep 02, 2011 | 21.27 | 21.45 | 20.83 | 20.88 | 3,980,867 | -0.75(-3.47%) |
Sep 01, 2011 | 22.10 | 22.14 | 21.61 | 21.63 | 4,700,703 | -0.37(-1.66%) |
Aug 31, 2011 | 22.15 | 22.62 | 21.80 | 22.00 | 5,936,056 | +0.02(+0.11%) |
Aug 30, 2011 | 21.96 | 22.13 | 21.59 | 21.98 | 3,463,569 | -0.14(-0.65%) |
Aug 29, 2011 | 21.53 | 22.13 | 21.48 | 22.12 | 2,735,487 | +0.85(+3.98%) |
Aug 26, 2011 | 20.73 | 21.29 | 20.37 | 21.27 | 4,155,966 | +0.59(+2.87%) |
Aug 25, 2011 | 21.16 | 21.40 | 20.54 | 20.68 | 4,966,611 | -0.60(-2.82%) |
Aug 24, 2011 | 21.20 | 21.46 | 20.80 | 21.28 | 3,096,549 | -0.01(-0.03%) |
Aug 23, 2011 | 20.44 | 21.29 | 20.27 | 21.29 | 3,709,339 | +1.00(+4.94%) |
Aug 22, 2011 | 20.58 | 20.72 | 20.14 | 20.28 | 4,302,840 | +0.09(+0.45%) |
Aug 19, 2011 | 20.39 | 20.99 | 20.15 | 20.19 | 3,735,319 | -0.32(-1.58%) |
Aug 18, 2011 | 21.07 | 21.15 | 20.39 | 20.52 | 4,811,300 | -1.19(-5.47%) |
Aug 17, 2011 | 21.80 | 22.25 | 21.51 | 21.71 | 4,261,933 | -0.06(-0.28%) |
Aug 16, 2011 | 21.99 | 22.13 | 21.41 | 21.77 | 5,083,509 | -0.41(-1.84%) |
Aug 15, 2011 | 21.66 | 22.22 | 21.53 | 22.17 | 3,644,781 | +0.62(+2.89%) |
Aug 12, 2011 | 21.74 | 21.91 | 21.15 | 21.55 | 6,971,142 | -0.08(-0.39%) |
Aug 11, 2011 | 21.13 | 21.95 | 20.94 | 21.63 | 10,473,620 | +0.64(+3.03%) |
Aug 10, 2011 | 21.28 | 21.57 | 20.63 | 21.00 | 10,652,028 | -0.49(-2.29%) |
Aug 09, 2011 | 21.10 | 21.53 | 20.40 | 21.49 | 14,693,718 | +1.16(+5.73%) |
Aug 08, 2011 | 21.13 | 21.43 | 20.16 | 20.33 | 11,703,771 | -1.17(-5.44%) |
Aug 05, 2011 | 22.23 | 22.63 | 20.89 | 21.50 | 9,249,324 | -0.27(-1.25%) |
Aug 04, 2011 | 22.82 | 22.88 | 21.75 | 21.77 | 7,581,075 | -1.44(-6.19%) |
Aug 03, 2011 | 22.89 | 23.24 | 22.35 | 23.21 | 7,098,010 | +0.43(+1.88%) |
Aug 02, 2011 | 23.38 | 23.56 | 22.70 | 22.78 | 7,426,049 | -0.93(-3.91%) |
Aug 01, 2011 | 23.66 | 23.96 | 23.28 | 23.71 | 5,910,209 | +0.06(+0.25%) |
Jul 29, 2011 | 23.89 | 24.77 | 23.43 | 23.65 | 7,633,507 | -1.12(-4.53%) |
Jul 28, 2011 | 24.71 | 25.51 | 24.29 | 24.77 | 5,756,257 | -0.04(-0.14%) |
Jul 27, 2011 | 25.71 | 25.78 | 24.72 | 24.80 | 5,191,673 | -1.15(-4.44%) |
Jul 26, 2011 | 26.16 | 26.48 | 25.93 | 25.96 | 3,566,442 | -0.20(-0.75%) |
Jul 25, 2011 | 25.80 | 26.25 | 25.73 | 26.15 | 4,035,287 | -0.04(-0.16%) |
Jul 22, 2011 | 26.27 | 26.37 | 25.50 | 26.19 | 3,573,666 | +0.67(+2.62%) |
Jul 21, 2011 | 25.18 | 25.67 | 24.87 | 25.53 | 4,134,790 | +0.35(+1.38%) |
Jul 20, 2011 | 25.11 | 25.45 | 25.11 | 25.18 | 5,014,529 | -0.02(-0.09%) |
Jul 19, 2011 | 24.28 | 25.22 | 24.28 | 25.20 | 5,049,663 | +1.13(+4.71%) |
Jul 18, 2011 | 24.13 | 24.27 | 23.71 | 24.07 | 3,661,010 | -0.25(-1.03%) |
Jul 15, 2011 | 24.55 | 24.56 | 23.93 | 24.32 | 4,130,879 | +0.12(+0.49%) |
Jul 14, 2011 | 24.82 | 25.21 | 24.10 | 24.20 | 5,301,936 | -0.52(-2.11%) |
Jul 13, 2011 | 24.67 | 25.13 | 24.41 | 24.72 | 6,063,428 | +0.19(+0.77%) |
Jul 12, 2011 | 24.57 | 25.37 | 24.11 | 24.53 | 13,455,620 | -0.58(-2.32%) |
Jul 11, 2011 | 25.23 | 26.02 | 24.96 | 25.11 | 8,744,912 | +0.02(+0.09%) |
Jul 08, 2011 | 24.95 | 25.20 | 24.72 | 25.09 | 5,232,138 | -0.17(-0.66%) |
Jul 07, 2011 | 23.96 | 25.51 | 23.96 | 25.26 | 9,829,741 | +1.66(+7.02%) |
Jul 06, 2011 | 23.96 | 23.96 | 23.45 | 23.60 | 4,014,162 | -0.52(-2.14%) |
Jul 05, 2011 | 24.49 | 24.56 | 23.99 | 24.12 | 4,199,508 | -0.50(-2.03%) |
Jul 01, 2011 | 24.07 | 24.72 | 23.88 | 24.61 | 2,928,860 | +0.58(+2.40%) |
Jun 30, 2011 | 23.71 | 24.18 | 23.62 | 24.04 | 2,912,236 | +0.44(+1.86%) |
Jun 29, 2011 | 23.88 | 24.07 | 23.55 | 23.60 | 2,753,094 | -0.24(-1.00%) |
Jun 28, 2011 | 23.68 | 23.84 | 23.46 | 23.84 | 2,116,726 | +0.20(+0.85%) |
Jun 27, 2011 | 23.12 | 23.77 | 22.92 | 23.63 | 3,111,430 | +0.46(+1.97%) |
Jun 24, 2011 | 23.45 | 23.71 | 22.95 | 23.18 | 7,862,965 | -0.26(-1.09%) |
Jun 23, 2011 | 22.74 | 23.47 | 22.58 | 23.43 | 4,100,741 | +0.36(+1.57%) |
Jun 22, 2011 | 23.08 | 23.35 | 22.98 | 23.07 | 2,310,153 | -0.07(-0.31%) |
Jun 21, 2011 | 22.74 | 23.27 | 22.48 | 23.14 | 3,639,288 | +0.47(+2.07%) |
Jun 20, 2011 | 22.71 | 22.81 | 22.48 | 22.67 | 3,104,453 | +0.05(+0.21%) |
Jun 17, 2011 | 23.12 | 23.14 | 22.54 | 22.63 | 5,216,654 | -0.17(-0.76%) |
Jun 16, 2011 | 23.58 | 23.60 | 22.68 | 22.80 | 5,154,772 | -0.69(-2.93%) |
Jun 15, 2011 | 23.80 | 23.90 | 23.42 | 23.49 | 3,675,152 | -0.64(-2.63%) |
Jun 14, 2011 | 23.83 | 24.21 | 23.77 | 24.12 | 3,413,961 | +0.57(+2.42%) |
Jun 13, 2011 | 23.90 | 23.97 | 23.49 | 23.55 | 2,455,535 | -0.17(-0.73%) |
Jun 10, 2011 | 24.13 | 24.16 | 23.49 | 23.72 | 3,756,381 | -0.55(-2.25%) |
Jun 09, 2011 | 24.06 | 24.48 | 23.87 | 24.27 | 3,120,872 | +0.31(+1.29%) |
Jun 08, 2011 | 24.32 | 24.37 | 23.88 | 23.96 | 2,731,636 | -0.46(-1.87%) |
Jun 07, 2011 | 24.16 | 24.70 | 24.16 | 24.42 | 3,325,262 | +0.33(+1.38%) |
Jun 06, 2011 | 24.22 | 24.33 | 24.03 | 24.09 | 2,331,088 | -0.10(-0.39%) |
Jun 03, 2011 | 24.44 | 24.61 | 24.15 | 24.18 | 3,369,442 | +0.08(+0.32%) |
May 24, 2011 | 24.29 | 24.38 | 24.05 | 24.10 | 2,489,523 | -0.07(-0.27%) |
May 23, 2011 | 24.01 | 24.32 | 23.83 | 24.17 | 4,561,181 | -0.30(-1.21%) |
May 20, 2011 | 24.41 | 24.61 | 24.09 | 24.47 | 4,196,731 | -0.01(-0.02%) |
May 19, 2011 | 24.67 | 25.43 | 23.87 | 24.47 | 7,351,352 | -0.96(-3.78%) |
May 18, 2011 | 25.32 | 25.59 | 25.19 | 25.43 | 3,818,739 | +0.14(+0.56%) |
May 17, 2011 | 25.73 | 25.74 | 24.75 | 25.29 | 5,005,264 | -0.53(-2.05%) |
May 16, 2011 | 26.32 | 26.65 | 25.74 | 25.82 | 3,434,540 | -0.56(-2.14%) |
May 13, 2011 | 26.63 | 26.76 | 26.27 | 26.38 | 3,556,149 | -0.27(-1.02%) |
May 12, 2011 | 26.11 | 26.80 | 25.87 | 26.66 | 4,424,313 | +0.50(+1.91%) |
May 11, 2011 | 26.35 | 26.56 | 25.89 | 26.16 | 3,934,579 | -0.42(-1.58%) |
May 10, 2011 | 26.70 | 26.82 | 26.40 | 26.58 | 2,623,627 | +0.00(+0.00%) |
May 09, 2011 | 26.57 | 26.72 | 26.28 | 26.58 | 2,699,709 | +0.03(+0.11%) |
May 06, 2011 | 26.68 | 27.27 | 26.41 | 26.55 | 4,715,296 | +0.26(+0.99%) |
May 05, 2011 | 25.67 | 26.87 | 25.43 | 26.29 | 6,146,330 | +0.41(+1.57%) |
May 04, 2011 | 26.09 | 26.45 | 25.12 | 25.88 | 5,541,633 | +0.46(+1.81%) |
May 03, 2011 | 25.82 | 26.02 | 25.19 | 25.42 | 3,837,775 | -0.37(-1.44%) |