Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 21.62 | 21.67 | 20.89 | 21.47 | 2,191,509 | -0.08(-0.35%) |
May 30, 2012 | 22.28 | 22.29 | 21.23 | 21.55 | 2,821,644 | -1.19(-5.23%) |
May 29, 2012 | 22.40 | 23.06 | 22.31 | 22.74 | 1,864,252 | +0.68(+3.10%) |
May 25, 2012 | 22.29 | 22.36 | 21.95 | 22.05 | 1,068,760 | -0.24(-1.10%) |
May 24, 2012 | 22.24 | 22.31 | 21.87 | 22.30 | 1,670,517 | +0.18(+0.80%) |
May 23, 2012 | 22.04 | 22.23 | 21.51 | 22.12 | 2,211,030 | -0.19(-0.83%) |
May 22, 2012 | 22.82 | 22.88 | 22.12 | 22.31 | 2,016,759 | -0.46(-2.04%) |
May 21, 2012 | 22.25 | 22.88 | 22.05 | 22.77 | 1,743,161 | +0.62(+2.78%) |
May 18, 2012 | 22.76 | 22.84 | 22.10 | 22.15 | 1,537,139 | -0.49(-2.16%) |
May 17, 2012 | 23.21 | 23.33 | 22.64 | 22.64 | 2,953,892 | -0.57(-2.47%) |
May 16, 2012 | 23.91 | 24.27 | 23.20 | 23.22 | 2,969,000 | -0.41(-1.75%) |
May 15, 2012 | 24.20 | 24.40 | 23.57 | 23.63 | 2,291,557 | -0.58(-2.40%) |
May 14, 2012 | 24.68 | 24.70 | 24.20 | 24.21 | 2,551,490 | -0.94(-3.75%) |
May 11, 2012 | 24.95 | 25.55 | 24.84 | 25.15 | 2,818,279 | -0.08(-0.30%) |
May 10, 2012 | 25.69 | 25.80 | 25.13 | 25.23 | 2,806,771 | -0.13(-0.53%) |
May 09, 2012 | 25.32 | 25.63 | 25.14 | 25.37 | 3,645,509 | -0.43(-1.67%) |
May 08, 2012 | 25.09 | 25.93 | 24.46 | 25.80 | 4,241,349 | +0.40(+1.59%) |
May 07, 2012 | 25.45 | 25.71 | 25.10 | 25.39 | 2,123,547 | -0.10(-0.40%) |
May 04, 2012 | 26.56 | 26.78 | 25.29 | 25.49 | 6,529,879 | -1.34(-5.00%) |
May 03, 2012 | 28.33 | 28.35 | 26.68 | 26.83 | 3,711,258 | -1.58(-5.58%) |
May 02, 2012 | 28.38 | 28.53 | 28.05 | 28.42 | 1,657,316 | -0.23(-0.79%) |
May 01, 2012 | 28.48 | 28.95 | 28.27 | 28.64 | 2,415,351 | +0.10(+0.35%) |
Apr 30, 2012 | 28.84 | 29.02 | 28.14 | 28.54 | 1,585,503 | -0.41(-1.43%) |
Apr 27, 2012 | 28.92 | 29.31 | 28.59 | 28.96 | 2,143,704 | +0.09(+0.32%) |
Apr 26, 2012 | 29.02 | 29.23 | 28.42 | 28.86 | 2,576,232 | -0.57(-1.95%) |
Apr 25, 2012 | 29.01 | 29.65 | 28.75 | 29.44 | 2,090,122 | +0.99(+3.47%) |
Apr 24, 2012 | 28.63 | 28.95 | 28.24 | 28.45 | 931,374 | -0.06(-0.21%) |
Apr 23, 2012 | 28.33 | 28.68 | 28.10 | 28.51 | 1,389,822 | -0.47(-1.63%) |
Apr 20, 2012 | 28.91 | 29.35 | 28.63 | 28.98 | 1,323,814 | +0.25(+0.88%) |
Apr 19, 2012 | 28.96 | 29.47 | 28.55 | 28.73 | 1,386,871 | -0.23(-0.79%) |
Apr 18, 2012 | 29.11 | 29.23 | 28.73 | 28.96 | 1,043,182 | -0.40(-1.38%) |
Apr 17, 2012 | 28.82 | 29.71 | 28.75 | 29.36 | 1,379,962 | +1.04(+3.66%) |
Apr 16, 2012 | 28.85 | 29.07 | 28.20 | 28.32 | 1,685,137 | -0.31(-1.09%) |
Apr 13, 2012 | 29.25 | 29.31 | 28.57 | 28.64 | 1,025,446 | -0.83(-2.80%) |
Apr 12, 2012 | 28.86 | 29.73 | 28.79 | 29.46 | 1,367,561 | +0.60(+2.07%) |
Apr 11, 2012 | 28.66 | 29.00 | 28.44 | 28.86 | 2,248,598 | +0.70(+2.48%) |
Apr 10, 2012 | 28.96 | 29.33 | 28.16 | 28.16 | 2,386,442 | -0.53(-1.85%) |
Apr 09, 2012 | 28.54 | 28.81 | 28.34 | 28.70 | 1,686,246 | -0.54(-1.85%) |
Apr 05, 2012 | 29.44 | 29.72 | 29.11 | 29.23 | 1,218,326 | -0.39(-1.31%) |
Apr 04, 2012 | 29.65 | 30.04 | 29.47 | 29.62 | 1,429,073 | -0.22(-0.73%) |
Apr 03, 2012 | 30.01 | 30.16 | 29.52 | 29.84 | 1,579,947 | -0.09(-0.31%) |
Apr 02, 2012 | 29.80 | 30.32 | 29.49 | 29.93 | 2,280,769 | -0.03(-0.11%) |
Mar 30, 2012 | 30.36 | 30.43 | 29.73 | 29.97 | 1,527,621 | -0.15(-0.50%) |
Mar 29, 2012 | 29.75 | 30.32 | 29.46 | 30.12 | 1,745,368 | +0.11(+0.37%) |
Mar 28, 2012 | 30.65 | 30.74 | 29.10 | 30.01 | 3,087,038 | -0.89(-2.89%) |
Mar 27, 2012 | 31.37 | 31.54 | 30.79 | 30.90 | 3,203,042 | -1.07(-3.35%) |
Mar 26, 2012 | 31.27 | 32.03 | 31.17 | 31.97 | 2,374,589 | +1.11(+3.61%) |
Mar 23, 2012 | 30.44 | 30.95 | 30.19 | 30.86 | 1,033,722 | +0.48(+1.58%) |
Mar 22, 2012 | 30.80 | 30.80 | 30.01 | 30.38 | 1,419,514 | -0.82(-2.62%) |
Mar 21, 2012 | 31.13 | 31.53 | 30.95 | 31.20 | 1,738,217 | +0.24(+0.79%) |
Mar 20, 2012 | 31.06 | 31.14 | 30.68 | 30.95 | 1,317,462 | -0.51(-1.63%) |
Mar 19, 2012 | 31.49 | 31.73 | 31.19 | 31.47 | 1,203,513 | -0.21(-0.67%) |
Mar 16, 2012 | 31.30 | 31.92 | 31.30 | 31.68 | 1,791,968 | +0.44(+1.40%) |
Mar 15, 2012 | 31.25 | 31.38 | 30.90 | 31.24 | 1,457,063 | +0.08(+0.27%) |
Mar 14, 2012 | 31.28 | 31.54 | 30.92 | 31.16 | 1,616,674 | -0.23(-0.73%) |
Mar 13, 2012 | 30.25 | 31.38 | 30.12 | 31.38 | 1,884,789 | +1.16(+3.85%) |
Mar 12, 2012 | 30.20 | 30.56 | 30.02 | 30.22 | 1,000,149 | -0.08(-0.25%) |
Mar 09, 2012 | 30.08 | 30.64 | 30.08 | 30.30 | 1,046,906 | +0.20(+0.67%) |
Mar 08, 2012 | 29.99 | 30.42 | 29.63 | 30.09 | 1,557,930 | +0.40(+1.36%) |
Mar 07, 2012 | 29.61 | 29.82 | 29.23 | 29.69 | 1,969,484 | +0.31(+1.06%) |
Mar 06, 2012 | 30.70 | 30.70 | 29.16 | 29.38 | 3,806,614 | -1.85(-5.93%) |
Mar 05, 2012 | 30.92 | 31.26 | 30.84 | 31.23 | 3,013,703 | +0.13(+0.41%) |
Mar 02, 2012 | 31.26 | 31.49 | 30.79 | 31.11 | 1,905,638 | -0.35(-1.12%) |
Mar 01, 2012 | 30.76 | 31.52 | 30.70 | 31.46 | 2,562,292 | +0.88(+2.89%) |
Feb 29, 2012 | 31.20 | 31.27 | 30.37 | 30.57 | 2,222,354 | -0.59(-1.89%) |
Feb 28, 2012 | 30.66 | 31.32 | 30.66 | 31.16 | 2,504,682 | +0.36(+1.18%) |
Feb 27, 2012 | 30.33 | 31.13 | 30.31 | 30.80 | 2,654,192 | +0.03(+0.08%) |
Feb 24, 2012 | 30.27 | 31.74 | 29.93 | 30.78 | 3,925,921 | +0.38(+1.25%) |
Feb 23, 2012 | 27.70 | 30.67 | 26.76 | 30.40 | 5,961,396 | +2.61(+9.39%) |
Feb 22, 2012 | 28.05 | 28.15 | 27.69 | 27.79 | 2,256,956 | -0.29(-1.05%) |
Feb 21, 2012 | 28.19 | 28.84 | 28.05 | 28.08 | 2,664,887 | +0.17(+0.60%) |
Feb 17, 2012 | 28.01 | 28.23 | 27.72 | 27.91 | 2,158,062 | +0.01(+0.03%) |
Feb 16, 2012 | 27.54 | 28.14 | 27.54 | 27.91 | 2,928,714 | +0.36(+1.31%) |
Feb 15, 2012 | 28.08 | 28.11 | 27.42 | 27.54 | 1,843,339 | -0.32(-1.15%) |
Feb 14, 2012 | 28.02 | 28.13 | 27.58 | 27.86 | 1,745,271 | -0.45(-1.61%) |
Feb 13, 2012 | 28.54 | 28.65 | 27.54 | 28.32 | 1,402,915 | +0.14(+0.51%) |
Feb 10, 2012 | 28.38 | 28.38 | 27.80 | 28.18 | 914,471 | -0.28(-0.98%) |
Feb 09, 2012 | 28.24 | 28.57 | 28.03 | 28.45 | 1,167,516 | +0.30(+1.08%) |
Feb 08, 2012 | 28.05 | 28.40 | 27.98 | 28.15 | 953,948 | +0.18(+0.63%) |
Feb 07, 2012 | 28.16 | 28.26 | 27.77 | 27.97 | 1,219,643 | -0.34(-1.19%) |
Feb 06, 2012 | 28.12 | 28.53 | 27.99 | 28.31 | 802,936 | -0.08(-0.30%) |
Feb 03, 2012 | 28.44 | 28.64 | 28.17 | 28.39 | 1,422,090 | +0.53(+1.90%) |
Feb 02, 2012 | 28.29 | 28.29 | 27.79 | 27.86 | 1,030,386 | -0.32(-1.14%) |
Feb 01, 2012 | 27.43 | 28.39 | 27.25 | 28.18 | 1,913,863 | +1.13(+4.17%) |
Jan 31, 2012 | 27.28 | 27.33 | 26.72 | 27.06 | 1,830,184 | +0.09(+0.34%) |
Jan 30, 2012 | 26.88 | 27.01 | 26.56 | 26.96 | 1,766,063 | -0.26(-0.96%) |
Jan 27, 2012 | 27.00 | 27.52 | 26.99 | 27.22 | 1,409,731 | +0.06(+0.22%) |
Jan 26, 2012 | 27.89 | 28.12 | 27.01 | 27.17 | 1,618,873 | -0.57(-2.06%) |
Jan 25, 2012 | 26.74 | 27.85 | 26.64 | 27.74 | 1,609,108 | +0.93(+3.45%) |
Jan 24, 2012 | 26.48 | 26.82 | 26.37 | 26.81 | 1,468,393 | +0.09(+0.35%) |
Jan 23, 2012 | 27.06 | 27.30 | 26.65 | 26.72 | 1,099,790 | -0.28(-1.03%) |
Jan 20, 2012 | 26.90 | 27.11 | 26.74 | 27.00 | 1,305,886 | -0.08(-0.28%) |
Jan 19, 2012 | 26.80 | 27.43 | 26.80 | 27.07 | 1,610,776 | +0.19(+0.69%) |
Jan 18, 2012 | 26.78 | 27.07 | 26.52 | 26.89 | 1,385,537 | +0.32(+1.20%) |
Jan 17, 2012 | 27.07 | 27.22 | 26.49 | 26.57 | 1,871,813 | -0.09(-0.35%) |
Jan 13, 2012 | 26.80 | 26.97 | 26.11 | 26.66 | 4,354,340 | +0.45(+1.70%) |
Jan 12, 2012 | 25.16 | 26.40 | 24.86 | 26.21 | 4,015,821 | +1.17(+4.67%) |
Jan 11, 2012 | 24.61 | 25.13 | 24.60 | 25.04 | 1,815,282 | +0.31(+1.26%) |
Jan 10, 2012 | 24.42 | 24.86 | 24.36 | 24.73 | 1,871,520 | +0.66(+2.73%) |
Jan 09, 2012 | 24.13 | 24.44 | 23.79 | 24.08 | 1,782,487 | -0.01(-0.03%) |
Jan 06, 2012 | 24.16 | 24.54 | 23.77 | 24.08 | 1,598,894 | +0.51(+2.14%) |
Jan 05, 2012 | 23.71 | 23.82 | 23.30 | 23.58 | 1,593,637 | -0.23(-0.95%) |
Jan 04, 2012 | 23.45 | 23.94 | 23.32 | 23.81 | 1,448,282 | +0.35(+1.47%) |
Dec 30, 2011 | 23.31 | 23.63 | 23.27 | 23.46 | 978,786 | +0.19(+0.83%) |
Dec 29, 2011 | 23.07 | 23.34 | 22.98 | 23.27 | 1,463,624 | +0.34(+1.47%) |
Dec 28, 2011 | 23.71 | 23.76 | 22.86 | 22.93 | 2,166,938 | -0.84(-3.54%) |
Dec 27, 2011 | 23.80 | 24.09 | 23.67 | 23.77 | 1,207,464 | -0.16(-0.67%) |
Dec 23, 2011 | 23.95 | 24.16 | 23.64 | 23.93 | 1,382,434 | +1.38(+6.12%) |
Dec 21, 2011 | 22.22 | 22.66 | 21.98 | 22.55 | 2,204,105 | +0.33(+1.48%) |
Dec 20, 2011 | 21.05 | 22.32 | 21.00 | 22.22 | 3,446,441 | +2.03(+10.05%) |
Dec 19, 2011 | 21.45 | 21.58 | 20.09 | 20.20 | 1,906,048 | -1.15(-5.40%) |
Dec 16, 2011 | 20.93 | 21.60 | 20.93 | 21.35 | 2,224,936 | +0.56(+2.67%) |
Dec 15, 2011 | 20.96 | 21.15 | 20.64 | 20.79 | 1,612,986 | +0.10(+0.49%) |
Dec 14, 2011 | 21.30 | 21.43 | 20.62 | 20.69 | 2,032,839 | -0.82(-3.80%) |
Dec 13, 2011 | 22.43 | 22.56 | 21.31 | 21.51 | 1,300,208 | -0.66(-2.96%) |
Dec 12, 2011 | 22.35 | 22.44 | 21.85 | 22.16 | 1,547,753 | -0.57(-2.51%) |
Dec 09, 2011 | 22.67 | 23.06 | 22.45 | 22.74 | 2,316,544 | +0.17(+0.74%) |
Dec 08, 2011 | 23.32 | 23.37 | 22.52 | 22.57 | 1,561,392 | -0.96(-4.07%) |
Dec 07, 2011 | 23.64 | 23.79 | 23.19 | 23.53 | 1,825,206 | -0.35(-1.48%) |
Dec 06, 2011 | 24.04 | 24.16 | 23.53 | 23.88 | 1,909,082 | -0.21(-0.87%) |
Dec 05, 2011 | 24.60 | 24.61 | 23.88 | 24.09 | 1,771,891 | -0.02(-0.07%) |
Dec 02, 2011 | 24.35 | 24.70 | 24.06 | 24.11 | 1,338,093 | +0.05(+0.21%) |
Dec 01, 2011 | 24.11 | 24.62 | 23.95 | 24.06 | 1,927,269 | -0.23(-0.93%) |
Nov 30, 2011 | 23.94 | 24.32 | 23.69 | 24.28 | 2,340,163 | +1.40(+6.13%) |
Nov 29, 2011 | 22.43 | 23.01 | 22.12 | 22.88 | 1,981,921 | +0.72(+3.26%) |
Nov 28, 2011 | 21.98 | 22.47 | 21.71 | 22.16 | 1,233,659 | +1.13(+5.40%) |
Nov 25, 2011 | 21.23 | 21.57 | 21.01 | 21.02 | 737,239 | -0.30(-1.42%) |
Nov 23, 2011 | 22.10 | 22.18 | 21.27 | 21.32 | 1,633,398 | -1.08(-4.84%) |
Nov 22, 2011 | 22.51 | 22.76 | 22.22 | 22.41 | 937,816 | -0.24(-1.04%) |
Nov 21, 2011 | 22.75 | 22.85 | 22.24 | 22.64 | 1,054,046 | -0.66(-2.85%) |
Nov 18, 2011 | 23.90 | 23.95 | 23.22 | 23.31 | 912,018 | -0.32(-1.35%) |
Nov 17, 2011 | 24.18 | 24.40 | 23.47 | 23.63 | 2,188,154 | -0.56(-2.33%) |
Nov 16, 2011 | 23.87 | 24.48 | 23.59 | 24.19 | 2,284,434 | +0.08(+0.35%) |
Nov 15, 2011 | 23.41 | 24.32 | 23.27 | 24.11 | 1,588,046 | +0.53(+2.25%) |
Nov 14, 2011 | 23.76 | 24.16 | 23.43 | 23.58 | 1,476,070 | -0.38(-1.58%) |
Nov 11, 2011 | 23.13 | 24.22 | 23.05 | 23.95 | 1,303,670 | +1.22(+5.36%) |
Nov 10, 2011 | 22.70 | 22.84 | 22.21 | 22.74 | 2,126,949 | +0.50(+2.27%) |
Nov 09, 2011 | 22.88 | 23.07 | 22.11 | 22.23 | 1,517,014 | -1.39(-5.87%) |
Nov 08, 2011 | 23.31 | 23.68 | 22.59 | 23.62 | 2,034,194 | +0.55(+2.37%) |
Nov 07, 2011 | 23.04 | 23.16 | 22.42 | 23.07 | 1,812,213 | +0.03(+0.15%) |
Nov 04, 2011 | 23.04 | 23.33 | 22.64 | 23.04 | 2,186,629 | -0.37(-1.58%) |
Nov 03, 2011 | 23.22 | 23.68 | 22.84 | 23.41 | 3,619,788 | +0.46(+2.01%) |
Nov 02, 2011 | 22.95 | 23.49 | 22.66 | 22.95 | 1,639,376 | +0.41(+1.83%) |
Nov 01, 2011 | 22.25 | 23.08 | 21.96 | 22.53 | 2,414,120 | -0.92(-3.91%) |
Oct 31, 2011 | 23.55 | 23.95 | 23.14 | 23.45 | 1,949,898 | -0.58(-2.41%) |
Oct 28, 2011 | 24.55 | 24.55 | 23.26 | 24.03 | 2,697,491 | -0.55(-2.26%) |
Oct 27, 2011 | 24.34 | 25.35 | 22.64 | 24.58 | 5,611,652 | +0.09(+0.38%) |
Oct 26, 2011 | 24.69 | 24.95 | 23.69 | 24.49 | 1,733,939 | +0.46(+1.92%) |
Oct 25, 2011 | 24.36 | 24.53 | 23.53 | 24.03 | 1,250,090 | -0.56(-2.29%) |
Oct 24, 2011 | 23.82 | 24.70 | 23.70 | 24.59 | 1,061,210 | +1.01(+4.27%) |
Oct 21, 2011 | 23.15 | 23.74 | 23.01 | 23.59 | 962,803 | +0.90(+3.96%) |
Oct 20, 2011 | 22.66 | 22.97 | 22.11 | 22.69 | 1,788,097 | +0.09(+0.41%) |
Oct 19, 2011 | 23.65 | 23.75 | 22.47 | 22.59 | 1,804,291 | -1.06(-4.48%) |
Oct 18, 2011 | 22.83 | 24.03 | 22.39 | 23.65 | 1,012,165 | +0.75(+3.26%) |
Oct 17, 2011 | 23.82 | 23.82 | 22.81 | 22.90 | 1,437,433 | -1.15(-4.79%) |
Oct 14, 2011 | 23.74 | 24.12 | 23.39 | 24.06 | 1,021,599 | +0.70(+2.99%) |
Oct 13, 2011 | 22.84 | 23.53 | 22.59 | 23.36 | 1,961,019 | +0.25(+1.09%) |
Oct 12, 2011 | 22.76 | 23.43 | 22.69 | 23.11 | 1,489,229 | +0.59(+2.61%) |
Oct 11, 2011 | 22.04 | 22.70 | 21.95 | 22.52 | 1,188,122 | +0.15(+0.68%) |
Oct 10, 2011 | 21.57 | 22.37 | 21.57 | 22.37 | 1,323,061 | +1.35(+6.44%) |
Oct 07, 2011 | 21.94 | 22.05 | 20.48 | 21.01 | 2,112,945 | -0.88(-4.03%) |
Oct 06, 2011 | 21.52 | 21.95 | 21.33 | 21.90 | 2,474,234 | +1.21(+5.85%) |
Oct 05, 2011 | 19.53 | 20.85 | 19.17 | 20.69 | 2,052,380 | +1.29(+6.63%) |
Oct 04, 2011 | 18.30 | 19.43 | 17.53 | 19.40 | 3,801,173 | +0.75(+4.01%) |
Oct 03, 2011 | 19.53 | 20.10 | 18.64 | 18.65 | 1,848,824 | -1.20(-6.05%) |
Sep 30, 2011 | 21.00 | 21.00 | 19.83 | 19.85 | 1,314,248 | -1.50(-7.01%) |
Sep 29, 2011 | 21.43 | 21.74 | 20.67 | 21.35 | 1,196,424 | +0.42(+2.01%) |
Sep 28, 2011 | 21.74 | 22.00 | 20.89 | 20.93 | 1,550,671 | -0.86(-3.93%) |
Sep 27, 2011 | 21.51 | 22.53 | 21.39 | 21.79 | 1,417,992 | +0.88(+4.22%) |
Sep 26, 2011 | 20.67 | 21.00 | 19.97 | 20.90 | 2,374,645 | +0.50(+2.43%) |
Sep 23, 2011 | 19.70 | 20.85 | 19.61 | 20.41 | 2,174,122 | +0.51(+2.58%) |
Sep 22, 2011 | 21.18 | 21.64 | 19.57 | 19.90 | 2,537,828 | -2.18(-9.86%) |
Sep 21, 2011 | 23.08 | 23.18 | 22.06 | 22.07 | 1,900,656 | -1.16(-4.99%) |
Sep 20, 2011 | 23.93 | 24.22 | 23.21 | 23.23 | 1,510,951 | -0.70(-2.91%) |
Sep 19, 2011 | 23.77 | 24.16 | 23.31 | 23.93 | 939,858 | -0.55(-2.23%) |
Sep 16, 2011 | 24.86 | 24.88 | 24.17 | 24.48 | 1,355,968 | -0.37(-1.49%) |
Sep 15, 2011 | 24.85 | 24.97 | 24.29 | 24.85 | 1,029,328 | +0.38(+1.55%) |
Sep 14, 2011 | 24.01 | 24.87 | 23.25 | 24.47 | 1,375,231 | +0.64(+2.68%) |
Sep 13, 2011 | 23.66 | 24.01 | 23.31 | 23.83 | 811,871 | +0.39(+1.69%) |
Sep 12, 2011 | 22.95 | 23.68 | 22.71 | 23.43 | 1,579,236 | -0.05(-0.21%) |
Sep 09, 2011 | 24.22 | 24.29 | 23.25 | 23.48 | 1,147,339 | -1.08(-4.40%) |
Sep 08, 2011 | 24.62 | 25.22 | 24.44 | 24.57 | 1,048,429 | -0.38(-1.51%) |
Sep 07, 2011 | 24.43 | 25.25 | 24.35 | 24.94 | 1,144,424 | +1.06(+4.42%) |
Sep 06, 2011 | 22.34 | 24.18 | 22.34 | 23.89 | 1,439,457 | +0.29(+1.24%) |
Sep 02, 2011 | 23.95 | 24.33 | 23.36 | 23.59 | 1,722,467 | -1.17(-4.71%) |
Sep 01, 2011 | 25.36 | 25.60 | 24.66 | 24.76 | 1,410,593 | -0.44(-1.76%) |
Aug 31, 2011 | 25.92 | 26.08 | 24.95 | 25.20 | 1,760,047 | -0.39(-1.51%) |
Aug 30, 2011 | 24.77 | 25.89 | 24.74 | 25.59 | 2,276,211 | +0.75(+3.04%) |
Aug 29, 2011 | 24.49 | 24.99 | 24.28 | 24.83 | 1,870,475 | +0.83(+3.46%) |
Aug 26, 2011 | 22.18 | 24.05 | 22.12 | 24.00 | 2,403,410 | +1.64(+7.31%) |
Aug 25, 2011 | 23.47 | 23.59 | 22.32 | 22.37 | 1,707,684 | -0.76(-3.30%) |
Aug 24, 2011 | 22.61 | 23.38 | 22.49 | 23.13 | 2,115,788 | +0.48(+2.11%) |
Aug 23, 2011 | 21.88 | 22.65 | 21.40 | 22.65 | 2,041,573 | +0.86(+3.92%) |
Aug 22, 2011 | 21.91 | 22.06 | 21.35 | 21.80 | 2,215,550 | +0.65(+3.09%) |
Aug 19, 2011 | 21.97 | 22.81 | 21.04 | 21.14 | 3,173,272 | -1.24(-5.55%) |
Aug 18, 2011 | 23.34 | 23.43 | 22.14 | 22.39 | 1,631,466 | -1.81(-7.49%) |
Aug 17, 2011 | 24.73 | 25.04 | 23.99 | 24.20 | 2,084,939 | -0.32(-1.30%) |
Aug 16, 2011 | 25.33 | 25.51 | 24.36 | 24.52 | 2,805,949 | -1.22(-4.76%) |
Aug 15, 2011 | 25.02 | 25.75 | 24.91 | 25.74 | 1,361,066 | +1.03(+4.18%) |
Aug 12, 2011 | 25.05 | 25.12 | 24.44 | 24.71 | 1,292,363 | -0.01(-0.03%) |
Aug 11, 2011 | 23.49 | 25.16 | 23.36 | 24.72 | 1,738,420 | +1.37(+5.85%) |
Aug 10, 2011 | 23.32 | 24.55 | 22.95 | 23.35 | 3,124,248 | -0.66(-2.76%) |
Aug 09, 2011 | 24.38 | 24.03 | 22.30 | 24.01 | 4,088,135 | +2.01(+9.15%) |
Aug 08, 2011 | 24.38 | 24.62 | 21.86 | 22.00 | 3,908,654 | -3.55(-13.89%) |
Aug 05, 2011 | 26.36 | 26.79 | 24.88 | 25.55 | 3,715,916 | -0.28(-1.07%) |
Aug 04, 2011 | 27.63 | 27.69 | 25.81 | 25.82 | 2,248,799 | -2.36(-8.36%) |
Aug 03, 2011 | 28.45 | 28.62 | 27.33 | 28.18 | 2,542,220 | -0.27(-0.94%) |
Aug 02, 2011 | 29.11 | 29.90 | 28.41 | 28.45 | 2,633,944 | -0.99(-3.36%) |
Aug 01, 2011 | 30.42 | 30.61 | 29.25 | 29.44 | 2,148,302 | -0.46(-1.54%) |
Jul 29, 2011 | 28.73 | 30.18 | 28.47 | 29.90 | 2,375,266 | +0.59(+2.00%) |
Jul 28, 2011 | 30.54 | 31.10 | 29.27 | 29.31 | 2,613,077 | -1.19(-3.90%) |
Jul 27, 2011 | 31.57 | 31.70 | 30.33 | 30.50 | 1,761,691 | -1.38(-4.34%) |
Jul 26, 2011 | 32.44 | 32.50 | 31.84 | 31.89 | 1,001,418 | -0.63(-1.93%) |
Jul 25, 2011 | 32.33 | 32.81 | 32.15 | 32.52 | 985,222 | -0.29(-0.89%) |
Jul 22, 2011 | 32.51 | 32.96 | 32.32 | 32.81 | 1,028,696 | +0.24(+0.75%) |
Jul 21, 2011 | 32.12 | 32.96 | 32.06 | 32.57 | 1,609,208 | +0.51(+1.60%) |
Jul 20, 2011 | 31.52 | 32.06 | 31.31 | 32.06 | 1,561,009 | +0.65(+2.06%) |
Jul 19, 2011 | 30.92 | 31.43 | 30.86 | 31.41 | 807,779 | +0.86(+2.80%) |
Jul 18, 2011 | 31.03 | 31.06 | 30.36 | 30.55 | 880,456 | -0.59(-1.89%) |
Jul 15, 2011 | 31.00 | 31.18 | 30.63 | 31.14 | 788,989 | +0.39(+1.28%) |
Jul 14, 2011 | 31.30 | 31.74 | 30.71 | 30.75 | 1,203,755 | -0.32(-1.03%) |
Jul 13, 2011 | 31.02 | 31.81 | 31.02 | 31.07 | 839,542 | +0.19(+0.62%) |
Jul 12, 2011 | 31.00 | 31.42 | 30.83 | 30.87 | 1,317,462 | +0.00(+0.00%) |
Jul 11, 2011 | 31.61 | 31.70 | 30.76 | 30.87 | 1,331,209 | -1.33(-4.14%) |
Jul 08, 2011 | 31.88 | 32.28 | 31.66 | 32.21 | 848,944 | -0.24(-0.75%) |
Jul 07, 2011 | 32.63 | 33.00 | 32.37 | 32.45 | 1,295,592 | +0.16(+0.49%) |
Jul 06, 2011 | 31.91 | 32.36 | 31.70 | 32.29 | 1,222,642 | +0.32(+1.00%) |
Jul 05, 2011 | 31.74 | 32.05 | 31.59 | 31.97 | 944,434 | +0.26(+0.82%) |
Jul 01, 2011 | 31.69 | 31.92 | 31.30 | 31.71 | 908,436 | +0.10(+0.32%) |
Jun 30, 2011 | 31.20 | 31.78 | 31.16 | 31.61 | 1,207,599 | +0.51(+1.65%) |
Jun 29, 2011 | 31.07 | 31.35 | 30.72 | 31.10 | 1,186,309 | +0.18(+0.57%) |
Jun 28, 2011 | 30.41 | 31.13 | 30.28 | 30.92 | 1,330,408 | +0.68(+2.25%) |
Jun 27, 2011 | 30.14 | 30.48 | 29.98 | 30.24 | 1,472,287 | +0.04(+0.14%) |
Jun 24, 2011 | 30.29 | 30.63 | 30.08 | 30.20 | 2,634,691 | +0.01(+0.03%) |
Jun 23, 2011 | 29.57 | 30.22 | 29.18 | 30.19 | 1,545,058 | +0.12(+0.39%) |
Jun 22, 2011 | 29.81 | 30.56 | 29.81 | 30.08 | 1,483,732 | +0.12(+0.39%) |
Jun 21, 2011 | 29.21 | 29.98 | 29.01 | 29.96 | 1,412,969 | +1.07(+3.72%) |
Jun 20, 2011 | 28.94 | 29.09 | 28.84 | 28.89 | 1,639,512 | +0.28(+0.97%) |
Jun 17, 2011 | 29.62 | 29.91 | 28.61 | 28.61 | 2,997,266 | -0.74(-2.52%) |
Jun 16, 2011 | 29.56 | 29.87 | 28.90 | 29.35 | 1,826,216 | -0.34(-1.13%) |
Jun 15, 2011 | 29.96 | 30.26 | 29.61 | 29.68 | 1,022,397 | -0.65(-2.13%) |
Jun 14, 2011 | 29.86 | 30.51 | 29.78 | 30.33 | 956,126 | +0.80(+2.70%) |
Jun 13, 2011 | 29.82 | 29.93 | 29.21 | 29.53 | 1,133,969 | -0.13(-0.42%) |
Jun 10, 2011 | 30.22 | 30.39 | 29.61 | 29.66 | 1,303,345 | -0.80(-2.61%) |
Jun 09, 2011 | 30.32 | 30.70 | 30.13 | 30.45 | 1,551,674 | +0.14(+0.47%) |
Jun 08, 2011 | 30.54 | 30.75 | 30.13 | 30.31 | 1,629,493 | -0.21(-0.69%) |
Jun 07, 2011 | 30.30 | 30.81 | 30.21 | 30.52 | 1,648,689 | +0.42(+1.39%) |
Jun 06, 2011 | 31.06 | 31.11 | 29.95 | 30.10 | 1,556,248 | -0.90(-2.89%) |