Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 18.98 | 19.01 | 18.71 | 18.81 | 1,494,392 | -0.22(-1.14%) |
May 30, 2012 | 19.03 | 19.10 | 18.78 | 19.02 | 955,248 | -0.16(-0.85%) |
May 29, 2012 | 18.92 | 19.30 | 18.92 | 19.18 | 996,330 | +0.40(+2.11%) |
May 25, 2012 | 18.73 | 18.97 | 18.73 | 18.79 | 988,213 | -0.01(-0.05%) |
May 24, 2012 | 18.80 | 18.87 | 18.59 | 18.80 | 1,647,126 | +0.04(+0.19%) |
May 23, 2012 | 18.32 | 18.76 | 18.17 | 18.76 | 1,621,510 | +0.29(+1.57%) |
May 22, 2012 | 18.48 | 18.59 | 18.25 | 18.47 | 1,674,913 | -0.02(-0.10%) |
May 21, 2012 | 18.03 | 18.50 | 17.98 | 18.49 | 1,171,588 | +0.52(+2.90%) |
May 18, 2012 | 18.14 | 18.30 | 17.89 | 17.97 | 2,283,432 | -0.15(-0.83%) |
May 17, 2012 | 18.49 | 18.55 | 18.12 | 18.12 | 1,880,697 | -0.39(-2.10%) |
May 16, 2012 | 18.63 | 18.70 | 18.40 | 18.51 | 1,581,872 | -0.04(-0.24%) |
May 15, 2012 | 18.48 | 18.79 | 18.42 | 18.55 | 1,627,429 | +0.03(+0.14%) |
May 14, 2012 | 18.61 | 18.78 | 18.33 | 18.52 | 1,279,217 | -0.27(-1.45%) |
May 11, 2012 | 18.78 | 19.04 | 18.77 | 18.80 | 1,029,458 | -0.14(-0.74%) |
May 10, 2012 | 19.07 | 19.18 | 18.87 | 18.94 | 1,142,611 | +0.00(+0.00%) |
May 09, 2012 | 18.94 | 19.12 | 18.83 | 18.94 | 1,354,259 | -0.13(-0.69%) |
May 08, 2012 | 18.88 | 19.15 | 18.73 | 19.07 | 1,851,686 | -0.01(-0.05%) |
May 07, 2012 | 18.98 | 19.13 | 18.80 | 19.08 | 1,048,372 | -0.02(-0.09%) |
May 04, 2012 | 19.31 | 19.40 | 18.92 | 19.09 | 1,277,623 | -0.39(-1.98%) |
May 03, 2012 | 19.37 | 19.79 | 19.34 | 19.48 | 1,732,327 | +0.09(+0.45%) |
May 02, 2012 | 19.53 | 19.53 | 19.21 | 19.39 | 1,823,308 | -0.20(-1.03%) |
May 01, 2012 | 19.52 | 19.94 | 19.46 | 19.60 | 2,115,402 | -0.14(-0.71%) |
Apr 30, 2012 | 20.01 | 20.01 | 19.57 | 19.74 | 2,220,042 | -0.36(-1.79%) |
Apr 27, 2012 | 20.47 | 20.66 | 19.89 | 20.10 | 3,123,003 | -0.57(-2.76%) |
Apr 26, 2012 | 20.47 | 20.74 | 20.40 | 20.67 | 2,544,232 | +0.20(+0.99%) |
Apr 25, 2012 | 20.72 | 20.82 | 20.43 | 20.47 | 1,033,721 | +0.02(+0.09%) |
Apr 24, 2012 | 20.49 | 20.57 | 20.35 | 20.45 | 1,000,322 | +0.02(+0.09%) |
Apr 23, 2012 | 20.44 | 20.52 | 20.28 | 20.43 | 1,160,648 | -0.26(-1.27%) |
Apr 20, 2012 | 20.66 | 20.91 | 20.60 | 20.69 | 1,619,029 | +0.11(+0.55%) |
Apr 19, 2012 | 20.45 | 21.01 | 20.45 | 20.58 | 1,208,026 | -0.40(-1.89%) |
Apr 18, 2012 | 21.06 | 21.19 | 20.97 | 20.97 | 935,456 | -0.27(-1.28%) |
Apr 17, 2012 | 21.00 | 21.30 | 21.00 | 21.25 | 972,504 | +0.45(+2.15%) |
Apr 16, 2012 | 20.98 | 20.98 | 20.65 | 20.80 | 1,208,406 | +0.02(+0.08%) |
Apr 13, 2012 | 21.11 | 21.18 | 20.76 | 20.78 | 715,876 | -0.43(-2.03%) |
Apr 12, 2012 | 20.98 | 21.32 | 20.97 | 21.21 | 509,217 | +0.27(+1.30%) |
Apr 11, 2012 | 20.95 | 21.08 | 20.87 | 20.94 | 1,152,315 | +0.20(+0.97%) |
Apr 10, 2012 | 20.93 | 21.02 | 20.62 | 20.74 | 1,541,267 | -0.29(-1.38%) |
Apr 09, 2012 | 21.16 | 21.21 | 20.96 | 21.03 | 820,097 | -0.51(-2.37%) |
Apr 05, 2012 | 21.54 | 21.66 | 21.45 | 21.54 | 1,270,358 | -0.14(-0.65%) |
Apr 04, 2012 | 21.77 | 21.80 | 21.62 | 21.68 | 1,524,367 | -0.27(-1.24%) |
Apr 03, 2012 | 21.99 | 22.06 | 21.84 | 21.95 | 1,466,415 | -0.08(-0.36%) |
Apr 02, 2012 | 22.18 | 22.27 | 21.78 | 22.03 | 1,610,364 | -0.21(-0.95%) |
Mar 30, 2012 | 22.41 | 22.41 | 22.17 | 22.24 | 965,108 | -0.03(-0.12%) |
Mar 29, 2012 | 22.15 | 22.30 | 21.99 | 22.27 | 896,190 | -0.02(-0.08%) |
Mar 28, 2012 | 22.63 | 22.68 | 22.13 | 22.28 | 1,455,914 | -0.34(-1.51%) |
Mar 27, 2012 | 22.75 | 22.81 | 22.59 | 22.63 | 1,036,578 | -0.10(-0.43%) |
Mar 26, 2012 | 22.64 | 22.78 | 22.52 | 22.72 | 556,793 | +0.32(+1.41%) |
Mar 23, 2012 | 22.51 | 22.51 | 22.27 | 22.41 | 514,139 | -0.03(-0.12%) |
Mar 22, 2012 | 22.32 | 22.49 | 22.23 | 22.43 | 916,954 | -0.11(-0.47%) |
Mar 21, 2012 | 22.54 | 22.64 | 22.50 | 22.54 | 736,678 | +0.00(+0.00%) |
Mar 20, 2012 | 22.65 | 22.66 | 22.38 | 22.54 | 1,161,904 | -0.31(-1.35%) |
Mar 19, 2012 | 22.97 | 23.17 | 22.79 | 22.85 | 1,216,541 | -0.21(-0.91%) |
Mar 16, 2012 | 23.12 | 23.25 | 23.02 | 23.06 | 1,532,211 | -0.01(-0.04%) |
Mar 15, 2012 | 23.00 | 23.27 | 22.87 | 23.07 | 1,153,386 | +0.12(+0.54%) |
Mar 14, 2012 | 23.06 | 23.28 | 22.79 | 22.94 | 793,647 | -0.15(-0.65%) |
Mar 13, 2012 | 22.91 | 23.11 | 22.65 | 23.09 | 1,810,356 | +0.37(+1.62%) |
Mar 12, 2012 | 23.16 | 23.21 | 22.66 | 22.72 | 1,246,173 | -0.42(-1.82%) |
Mar 09, 2012 | 22.94 | 23.20 | 22.93 | 23.15 | 655,550 | +0.23(+1.00%) |
Mar 08, 2012 | 23.00 | 23.06 | 22.67 | 22.92 | 790,643 | +0.14(+0.62%) |
Mar 07, 2012 | 22.75 | 22.88 | 22.60 | 22.78 | 987,649 | +0.04(+0.19%) |
Mar 06, 2012 | 22.86 | 22.90 | 22.57 | 22.73 | 1,603,817 | -0.41(-1.78%) |
Mar 05, 2012 | 23.21 | 23.22 | 23.00 | 23.15 | 1,135,036 | -0.16(-0.68%) |
Mar 02, 2012 | 23.17 | 23.37 | 23.07 | 23.30 | 1,487,043 | +0.07(+0.30%) |
Mar 01, 2012 | 23.00 | 23.28 | 22.98 | 23.23 | 1,040,683 | +0.24(+1.03%) |
Feb 29, 2012 | 23.30 | 23.42 | 22.85 | 23.00 | 1,760,845 | -0.29(-1.25%) |
Feb 28, 2012 | 23.17 | 23.39 | 23.13 | 23.29 | 1,635,758 | +0.11(+0.45%) |
Feb 27, 2012 | 22.70 | 23.22 | 22.62 | 23.18 | 1,495,514 | +0.27(+1.19%) |
Feb 24, 2012 | 22.71 | 22.97 | 22.63 | 22.91 | 1,226,303 | +0.20(+0.89%) |
Feb 23, 2012 | 22.49 | 22.75 | 22.19 | 22.71 | 883,526 | +0.24(+1.06%) |
Feb 22, 2012 | 22.53 | 22.70 | 22.43 | 22.47 | 638,289 | -0.08(-0.35%) |
Feb 21, 2012 | 22.54 | 22.76 | 22.44 | 22.55 | 1,007,318 | +0.05(+0.23%) |
Feb 17, 2012 | 22.49 | 22.62 | 22.32 | 22.50 | 1,094,774 | +0.10(+0.43%) |
Feb 16, 2012 | 21.93 | 22.42 | 21.84 | 22.40 | 884,525 | +0.54(+2.49%) |
Feb 15, 2012 | 21.69 | 21.90 | 21.53 | 21.85 | 1,466,426 | +0.18(+0.81%) |
Feb 14, 2012 | 21.38 | 21.70 | 21.26 | 21.68 | 2,027,522 | +0.16(+0.73%) |
Feb 13, 2012 | 21.64 | 22.01 | 21.48 | 21.52 | 2,969,897 | -0.29(-1.35%) |
Feb 10, 2012 | 22.82 | 22.99 | 21.72 | 21.81 | 2,851,273 | -0.74(-3.28%) |
Feb 09, 2012 | 22.39 | 22.69 | 22.23 | 22.55 | 2,144,913 | +0.21(+0.94%) |
Feb 08, 2012 | 22.58 | 22.68 | 22.30 | 22.34 | 1,015,058 | -0.25(-1.12%) |
Feb 07, 2012 | 22.71 | 22.82 | 22.49 | 22.60 | 1,160,586 | -0.23(-1.00%) |
Feb 06, 2012 | 23.12 | 23.15 | 22.76 | 22.83 | 987,527 | -0.45(-1.92%) |
Feb 03, 2012 | 22.91 | 23.32 | 22.88 | 23.27 | 1,332,633 | +0.68(+3.03%) |
Feb 02, 2012 | 22.84 | 22.92 | 22.55 | 22.59 | 1,171,470 | -0.20(-0.88%) |
Feb 01, 2012 | 22.74 | 22.98 | 22.48 | 22.79 | 793,574 | +0.23(+1.01%) |
Jan 31, 2012 | 22.64 | 22.75 | 22.50 | 22.56 | 1,053,760 | +0.11(+0.47%) |
Jan 30, 2012 | 22.55 | 22.64 | 22.37 | 22.46 | 949,130 | -0.30(-1.31%) |
Jan 27, 2012 | 22.73 | 22.89 | 22.65 | 22.76 | 759,739 | -0.11(-0.50%) |
Jan 26, 2012 | 23.28 | 23.28 | 22.78 | 22.87 | 726,150 | -0.34(-1.47%) |
Jan 25, 2012 | 23.26 | 23.32 | 22.91 | 23.21 | 951,194 | -0.07(-0.30%) |
Jan 24, 2012 | 23.25 | 23.47 | 23.14 | 23.28 | 491,460 | -0.11(-0.45%) |
Jan 23, 2012 | 23.33 | 23.71 | 23.30 | 23.39 | 622,536 | -0.11(-0.45%) |
Jan 20, 2012 | 23.31 | 23.52 | 23.25 | 23.49 | 815,854 | +0.13(+0.56%) |
Jan 19, 2012 | 23.25 | 23.53 | 23.12 | 23.36 | 658,215 | +0.20(+0.87%) |
Jan 18, 2012 | 22.46 | 23.21 | 22.40 | 23.16 | 1,019,127 | +0.68(+3.04%) |
Jan 17, 2012 | 22.68 | 22.91 | 22.47 | 22.48 | 767,173 | +0.10(+0.43%) |
Jan 13, 2012 | 22.48 | 22.67 | 22.34 | 22.38 | 763,982 | -0.22(-0.97%) |
Jan 12, 2012 | 22.18 | 22.81 | 22.15 | 22.60 | 874,045 | +0.46(+2.06%) |
Jan 11, 2012 | 22.34 | 22.48 | 22.13 | 22.14 | 1,061,321 | -0.30(-1.33%) |
Jan 10, 2012 | 22.47 | 22.61 | 22.34 | 22.44 | 629,291 | +0.22(+0.99%) |
Jan 09, 2012 | 22.09 | 22.36 | 21.97 | 22.22 | 638,506 | +0.22(+1.00%) |
Jan 06, 2012 | 22.27 | 22.47 | 21.94 | 22.00 | 971,566 | -0.34(-1.53%) |
Jan 05, 2012 | 22.27 | 22.45 | 21.97 | 22.34 | 584,133 | +0.03(+0.12%) |
Jan 04, 2012 | 22.28 | 22.43 | 22.04 | 22.32 | 597,969 | +0.35(+1.60%) |
Dec 30, 2011 | 22.34 | 22.42 | 21.97 | 21.97 | 814,001 | -0.38(-1.69%) |
Dec 29, 2011 | 22.25 | 22.37 | 22.15 | 22.34 | 535,695 | +0.22(+0.99%) |
Dec 28, 2011 | 22.53 | 22.56 | 22.05 | 22.13 | 547,509 | -0.44(-1.94%) |
Dec 27, 2011 | 22.50 | 22.63 | 22.27 | 22.56 | 346,385 | +0.03(+0.12%) |
Dec 23, 2011 | 22.49 | 22.56 | 22.36 | 22.54 | 396,500 | +0.28(+1.26%) |
Dec 21, 2011 | 22.36 | 22.48 | 21.88 | 22.26 | 768,399 | -0.18(-0.82%) |
Dec 20, 2011 | 22.09 | 22.48 | 21.99 | 22.44 | 752,817 | +0.77(+3.56%) |
Dec 19, 2011 | 22.22 | 22.34 | 21.61 | 21.67 | 1,053,341 | -0.39(-1.79%) |
Dec 16, 2011 | 22.03 | 22.54 | 21.83 | 22.06 | 6,218,725 | +0.14(+0.64%) |
Dec 15, 2011 | 22.19 | 22.25 | 21.82 | 21.92 | 948,285 | -0.07(-0.32%) |
Dec 14, 2011 | 21.82 | 22.01 | 21.69 | 21.99 | 1,566,027 | +0.07(+0.32%) |
Dec 13, 2011 | 22.02 | 22.28 | 21.84 | 21.92 | 1,640,305 | +0.00(+0.00%) |
Dec 12, 2011 | 22.28 | 22.28 | 21.73 | 21.92 | 1,309,340 | -0.57(-2.53%) |
Dec 09, 2011 | 22.28 | 22.55 | 22.20 | 22.49 | 1,289,308 | +0.30(+1.34%) |
Dec 08, 2011 | 22.76 | 22.87 | 22.13 | 22.20 | 1,012,571 | -0.77(-3.36%) |
Dec 07, 2011 | 22.97 | 23.21 | 22.70 | 22.97 | 1,064,613 | -0.13(-0.57%) |
Dec 06, 2011 | 23.29 | 23.29 | 23.05 | 23.10 | 1,146,961 | -0.09(-0.38%) |
Dec 05, 2011 | 23.03 | 23.37 | 22.88 | 23.19 | 1,047,716 | +0.63(+2.80%) |
Dec 02, 2011 | 23.54 | 23.57 | 22.54 | 22.55 | 1,568,722 | -0.80(-3.41%) |
Dec 01, 2011 | 23.54 | 23.65 | 23.28 | 23.35 | 1,108,914 | -0.18(-0.78%) |
Nov 30, 2011 | 22.91 | 23.54 | 22.91 | 23.54 | 1,441,415 | +1.28(+5.75%) |
Nov 29, 2011 | 21.95 | 22.48 | 21.88 | 22.26 | 1,389,346 | +0.33(+1.52%) |
Nov 28, 2011 | 21.86 | 22.15 | 21.76 | 21.92 | 968,820 | +0.72(+3.39%) |
Nov 25, 2011 | 21.02 | 21.52 | 20.85 | 21.21 | 627,535 | +0.04(+0.17%) |
Nov 23, 2011 | 21.35 | 21.39 | 21.12 | 21.17 | 1,415,222 | -0.39(-1.83%) |
Nov 22, 2011 | 21.83 | 21.98 | 21.48 | 21.56 | 1,575,268 | -0.38(-1.72%) |
Nov 21, 2011 | 21.91 | 22.10 | 21.64 | 21.94 | 1,304,632 | -0.29(-1.30%) |
Nov 18, 2011 | 22.35 | 22.52 | 22.12 | 22.23 | 1,385,427 | -0.12(-0.55%) |
Nov 17, 2011 | 22.49 | 22.54 | 21.93 | 22.35 | 1,671,177 | -0.24(-1.05%) |
Nov 16, 2011 | 22.78 | 22.98 | 22.53 | 22.59 | 1,318,592 | -0.45(-1.97%) |
Nov 15, 2011 | 22.90 | 23.16 | 22.71 | 23.04 | 1,065,171 | +0.24(+1.07%) |
Nov 14, 2011 | 23.30 | 23.39 | 22.72 | 22.80 | 820,812 | -0.50(-2.14%) |
Nov 11, 2011 | 22.88 | 23.39 | 22.83 | 23.30 | 999,168 | +0.73(+3.25%) |
Nov 10, 2011 | 22.51 | 22.67 | 22.08 | 22.56 | 1,623,065 | +0.31(+1.37%) |
Nov 09, 2011 | 23.61 | 23.72 | 22.22 | 22.26 | 2,946,097 | -1.88(-7.79%) |
Nov 08, 2011 | 23.99 | 24.23 | 23.67 | 24.14 | 1,103,559 | +0.36(+1.51%) |
Nov 07, 2011 | 23.70 | 23.81 | 23.18 | 23.78 | 1,002,438 | +0.07(+0.29%) |
Nov 04, 2011 | 23.06 | 23.78 | 23.01 | 23.71 | 1,287,471 | +0.41(+1.76%) |
Nov 03, 2011 | 22.78 | 23.32 | 22.45 | 23.30 | 1,152,175 | +0.82(+3.66%) |
Nov 02, 2011 | 22.21 | 22.53 | 22.08 | 22.48 | 2,160,404 | +0.38(+1.70%) |
Nov 01, 2011 | 22.28 | 22.46 | 21.92 | 22.10 | 1,742,637 | -0.89(-3.88%) |
Oct 31, 2011 | 23.51 | 23.60 | 22.98 | 22.99 | 1,715,869 | -0.80(-3.38%) |
Oct 28, 2011 | 24.18 | 24.18 | 23.73 | 23.80 | 1,472,026 | -0.40(-1.66%) |
Oct 27, 2011 | 23.94 | 24.41 | 23.71 | 24.20 | 1,460,814 | +0.95(+4.10%) |
Oct 26, 2011 | 23.35 | 23.42 | 22.72 | 23.25 | 1,341,274 | +0.19(+0.83%) |
Oct 25, 2011 | 23.73 | 23.79 | 23.04 | 23.05 | 1,483,807 | -0.80(-3.34%) |
Oct 24, 2011 | 23.26 | 23.92 | 23.10 | 23.85 | 1,376,242 | +0.64(+2.75%) |
Oct 21, 2011 | 23.94 | 23.98 | 22.80 | 23.21 | 1,996,842 | -0.59(-2.50%) |
Oct 20, 2011 | 23.61 | 23.95 | 23.12 | 23.80 | 1,542,534 | +0.27(+1.15%) |
Oct 19, 2011 | 24.06 | 24.16 | 23.46 | 23.53 | 1,332,448 | -0.56(-2.32%) |
Oct 18, 2011 | 23.16 | 24.19 | 23.03 | 24.09 | 1,406,907 | +0.95(+4.12%) |
Oct 17, 2011 | 23.71 | 23.79 | 23.05 | 23.14 | 1,210,441 | -0.79(-3.29%) |
Oct 14, 2011 | 23.73 | 23.94 | 23.62 | 23.93 | 857,735 | +0.49(+2.09%) |
Oct 13, 2011 | 23.56 | 23.58 | 23.05 | 23.44 | 1,130,128 | -0.14(-0.59%) |
Oct 12, 2011 | 23.15 | 23.93 | 23.03 | 23.58 | 1,960,907 | +0.14(+0.60%) |
Oct 11, 2011 | 23.32 | 23.55 | 23.22 | 23.44 | 1,832,904 | -0.03(-0.11%) |
Oct 10, 2011 | 23.09 | 23.50 | 23.03 | 23.46 | 1,384,541 | +0.80(+3.55%) |
Oct 07, 2011 | 23.26 | 23.28 | 22.56 | 22.66 | 1,947,681 | -0.50(-2.15%) |
Oct 06, 2011 | 22.93 | 23.18 | 22.44 | 23.16 | 1,479,295 | +0.38(+1.69%) |
Oct 05, 2011 | 22.10 | 22.82 | 21.79 | 22.77 | 1,661,067 | +0.78(+3.54%) |
Oct 04, 2011 | 21.07 | 22.06 | 20.98 | 22.00 | 2,295,538 | +0.61(+2.86%) |
Oct 03, 2011 | 21.83 | 22.23 | 21.37 | 21.38 | 1,723,023 | -0.52(-2.35%) |
Sep 30, 2011 | 22.34 | 22.58 | 21.88 | 21.90 | 1,516,990 | -0.98(-4.28%) |
Sep 29, 2011 | 22.91 | 23.51 | 22.35 | 22.88 | 1,436,958 | +0.42(+1.87%) |
Sep 28, 2011 | 23.59 | 23.59 | 22.44 | 22.46 | 1,602,607 | -0.97(-4.14%) |
Sep 27, 2011 | 23.25 | 23.87 | 23.18 | 23.43 | 893,325 | +0.61(+2.68%) |
Sep 26, 2011 | 22.42 | 22.84 | 22.05 | 22.82 | 1,373,383 | +0.54(+2.43%) |
Sep 23, 2011 | 22.02 | 22.45 | 21.84 | 22.27 | 1,195,097 | +0.15(+0.67%) |
Sep 22, 2011 | 22.43 | 22.67 | 21.79 | 22.13 | 1,889,221 | -0.87(-3.80%) |
Sep 21, 2011 | 23.72 | 23.92 | 22.99 | 23.00 | 1,695,074 | -0.72(-3.02%) |
Sep 20, 2011 | 24.17 | 24.28 | 23.67 | 23.72 | 1,399,596 | -0.26(-1.09%) |
Sep 19, 2011 | 24.04 | 24.23 | 23.79 | 23.98 | 1,547,247 | -0.33(-1.37%) |
Sep 16, 2011 | 24.61 | 24.77 | 24.16 | 24.31 | 2,379,160 | -0.20(-0.82%) |
Sep 15, 2011 | 24.19 | 24.54 | 23.88 | 24.51 | 2,587,708 | +0.56(+2.34%) |
Sep 14, 2011 | 22.85 | 24.11 | 22.73 | 23.95 | 2,396,599 | +1.22(+5.38%) |
Sep 13, 2011 | 22.17 | 22.82 | 22.05 | 22.73 | 1,766,615 | +0.60(+2.73%) |
Sep 12, 2011 | 21.37 | 22.13 | 21.37 | 22.13 | 1,797,657 | +0.39(+1.81%) |
Sep 09, 2011 | 21.63 | 21.97 | 21.46 | 21.73 | 2,227,097 | -0.09(-0.40%) |
Sep 08, 2011 | 22.10 | 22.31 | 21.81 | 21.82 | 1,122,912 | -0.45(-2.00%) |
Sep 07, 2011 | 22.00 | 22.28 | 21.90 | 22.27 | 1,196,495 | +0.58(+2.66%) |
Sep 06, 2011 | 21.05 | 21.75 | 20.83 | 21.69 | 2,367,523 | +0.04(+0.20%) |
Sep 02, 2011 | 21.51 | 21.93 | 21.33 | 21.65 | 2,190,482 | -0.30(-1.35%) |
Sep 01, 2011 | 22.70 | 22.72 | 21.94 | 21.94 | 1,327,954 | -0.67(-2.98%) |
Aug 31, 2011 | 22.42 | 22.83 | 22.25 | 22.62 | 1,832,442 | +0.46(+2.09%) |
Aug 30, 2011 | 22.23 | 22.32 | 21.85 | 22.15 | 1,227,197 | -0.19(-0.86%) |
Aug 29, 2011 | 21.72 | 22.37 | 21.67 | 22.34 | 1,259,373 | +0.87(+4.03%) |
Aug 26, 2011 | 20.40 | 21.48 | 20.20 | 21.48 | 1,909,564 | +0.92(+4.46%) |
Aug 25, 2011 | 21.09 | 21.23 | 20.49 | 20.56 | 2,227,280 | -0.39(-1.88%) |
Aug 24, 2011 | 20.44 | 20.98 | 20.27 | 20.95 | 1,760,707 | +0.45(+2.22%) |
Aug 23, 2011 | 19.64 | 20.50 | 19.53 | 20.50 | 1,760,608 | +0.94(+4.83%) |
Aug 22, 2011 | 19.77 | 19.84 | 19.49 | 19.56 | 1,736,484 | +0.19(+0.99%) |
Aug 19, 2011 | 19.12 | 19.74 | 19.11 | 19.36 | 2,093,100 | -0.14(-0.72%) |
Aug 18, 2011 | 20.02 | 20.38 | 19.36 | 19.50 | 2,578,516 | -1.29(-6.18%) |
Aug 17, 2011 | 20.88 | 21.09 | 20.58 | 20.79 | 1,490,242 | -0.07(-0.33%) |
Aug 16, 2011 | 21.15 | 21.15 | 20.61 | 20.86 | 1,723,917 | -0.09(-0.42%) |
Aug 15, 2011 | 20.72 | 21.05 | 20.67 | 20.95 | 2,958,603 | +0.31(+1.52%) |
Aug 12, 2011 | 20.47 | 20.86 | 20.41 | 20.63 | 2,201,972 | +0.27(+1.33%) |
Aug 11, 2011 | 19.93 | 20.60 | 19.85 | 20.36 | 3,247,128 | +0.58(+2.95%) |
Aug 10, 2011 | 20.39 | 20.58 | 19.73 | 19.78 | 4,646,128 | -1.08(-5.16%) |
Aug 09, 2011 | 20.38 | 20.88 | 19.41 | 20.85 | 7,190,485 | +1.04(+5.26%) |
Aug 08, 2011 | 20.94 | 21.26 | 19.81 | 19.81 | 3,483,259 | -1.74(-8.09%) |
Aug 05, 2011 | 21.49 | 21.86 | 20.86 | 21.56 | 3,302,867 | +0.31(+1.44%) |
Aug 04, 2011 | 22.22 | 22.45 | 21.22 | 21.25 | 3,907,298 | -1.26(-5.62%) |
Aug 03, 2011 | 22.65 | 22.75 | 22.15 | 22.52 | 3,246,996 | -0.06(-0.27%) |
Aug 02, 2011 | 23.34 | 23.40 | 22.55 | 22.58 | 3,225,619 | -0.99(-4.22%) |
Aug 01, 2011 | 24.21 | 24.21 | 23.19 | 23.57 | 2,351,582 | -0.38(-1.57%) |
Jul 29, 2011 | 23.76 | 24.36 | 23.68 | 23.95 | 2,219,873 | -0.08(-0.33%) |
Jul 28, 2011 | 24.11 | 24.18 | 23.89 | 24.02 | 2,509,990 | -0.11(-0.47%) |
Jul 27, 2011 | 24.36 | 24.50 | 24.01 | 24.14 | 2,400,959 | -0.41(-1.67%) |
Jul 26, 2011 | 24.89 | 24.91 | 24.51 | 24.55 | 1,674,577 | -0.24(-0.95%) |
Jul 25, 2011 | 24.67 | 25.04 | 24.36 | 24.78 | 1,416,731 | -0.34(-1.35%) |
Jul 22, 2011 | 25.08 | 25.39 | 23.96 | 25.12 | 2,486,614 | +0.07(+0.30%) |
Jul 21, 2011 | 24.83 | 25.20 | 24.63 | 25.05 | 2,379,212 | +0.37(+1.50%) |
Jul 20, 2011 | 25.08 | 25.21 | 24.62 | 24.68 | 2,679,959 | -0.46(-1.84%) |
Jul 19, 2011 | 25.16 | 25.29 | 25.04 | 25.14 | 2,080,759 | +0.04(+0.17%) |
Jul 18, 2011 | 25.02 | 25.30 | 24.64 | 25.10 | 2,351,250 | -0.12(-0.48%) |
Jul 15, 2011 | 24.33 | 25.28 | 24.33 | 25.22 | 8,217,748 | -2.78(-9.93%) |
Jul 14, 2011 | 28.54 | 28.60 | 27.93 | 28.00 | 1,064,837 | -0.48(-1.68%) |
Jul 13, 2011 | 28.59 | 28.89 | 28.42 | 28.48 | 668,476 | -0.01(-0.03%) |
Jul 12, 2011 | 29.00 | 29.01 | 28.47 | 28.49 | 1,079,884 | -0.46(-1.60%) |
Jul 11, 2011 | 29.50 | 29.53 | 28.85 | 28.95 | 1,087,884 | -0.89(-2.98%) |
Jul 08, 2011 | 29.85 | 29.94 | 29.48 | 29.84 | 1,242,731 | -0.40(-1.33%) |
Jul 07, 2011 | 29.86 | 30.29 | 29.74 | 30.24 | 1,225,330 | +0.59(+2.00%) |
Jul 06, 2011 | 29.56 | 29.76 | 29.45 | 29.65 | 1,093,860 | -0.03(-0.12%) |
Jul 05, 2011 | 29.82 | 29.83 | 29.56 | 29.68 | 1,072,317 | -0.14(-0.47%) |
Jul 01, 2011 | 29.28 | 29.89 | 29.07 | 29.82 | 1,218,668 | +0.43(+1.45%) |
Jun 30, 2011 | 28.75 | 29.43 | 28.63 | 29.40 | 1,105,282 | +0.77(+2.68%) |
Jun 29, 2011 | 28.38 | 28.83 | 28.26 | 28.63 | 1,241,401 | +0.19(+0.67%) |
Jun 28, 2011 | 28.03 | 28.47 | 27.97 | 28.44 | 1,038,605 | +0.41(+1.46%) |
Jun 27, 2011 | 28.04 | 28.23 | 27.73 | 28.03 | 1,430,931 | +0.10(+0.34%) |
Jun 24, 2011 | 28.37 | 28.43 | 27.87 | 27.93 | 1,888,212 | -0.47(-1.66%) |
Jun 23, 2011 | 28.30 | 28.42 | 28.09 | 28.40 | 2,932,748 | -0.20(-0.70%) |
Jun 22, 2011 | 28.72 | 28.75 | 28.54 | 28.60 | 1,758,474 | -0.07(-0.24%) |
Jun 21, 2011 | 28.91 | 28.91 | 28.51 | 28.67 | 1,933,647 | -0.07(-0.24%) |
Jun 20, 2011 | 28.80 | 28.99 | 28.65 | 28.74 | 1,154,994 | -0.17(-0.57%) |
Jun 17, 2011 | 29.45 | 29.45 | 28.89 | 28.91 | 1,373,637 | -0.06(-0.21%) |
Jun 16, 2011 | 28.92 | 29.18 | 28.59 | 28.97 | 884,728 | +0.10(+0.36%) |
Jun 15, 2011 | 29.22 | 29.28 | 28.81 | 28.86 | 928,523 | -0.54(-1.84%) |
Jun 14, 2011 | 29.18 | 29.57 | 29.08 | 29.40 | 759,553 | +0.46(+1.60%) |
Jun 13, 2011 | 28.93 | 29.16 | 28.75 | 28.94 | 1,184,835 | -0.05(-0.18%) |
Jun 10, 2011 | 29.23 | 29.42 | 28.99 | 28.99 | 1,015,683 | -0.36(-1.22%) |
Jun 09, 2011 | 29.30 | 29.51 | 29.10 | 29.35 | 643,876 | +0.03(+0.12%) |
Jun 08, 2011 | 29.33 | 29.43 | 29.19 | 29.32 | 732,737 | -0.01(-0.03%) |
Jun 07, 2011 | 29.97 | 29.97 | 29.33 | 29.33 | 1,254,235 | -0.42(-1.41%) |
Jun 06, 2011 | 30.00 | 30.07 | 29.69 | 29.74 | 616,916 | -0.27(-0.90%) |