Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 29.91 | 30.01 | 29.79 | 29.85 | 2,813,424 | -0.10(-0.33%) |
Apr 27, 2012 | 30.16 | 30.36 | 29.92 | 29.95 | 4,269,483 | -0.12(-0.41%) |
Apr 26, 2012 | 30.39 | 30.39 | 29.78 | 30.07 | 8,898,654 | +1.91(+6.77%) |
Apr 25, 2012 | 27.65 | 28.17 | 27.62 | 28.16 | 3,138,392 | +0.65(+2.37%) |
Apr 24, 2012 | 27.95 | 28.07 | 27.46 | 27.51 | 4,220,285 | -0.32(-1.15%) |
Apr 23, 2012 | 27.95 | 28.12 | 27.63 | 27.83 | 5,988,800 | -0.39(-1.40%) |
Apr 20, 2012 | 28.94 | 28.94 | 28.18 | 28.22 | 9,417,363 | -0.53(-1.83%) |
Apr 19, 2012 | 28.86 | 29.36 | 28.60 | 28.75 | 3,874,181 | -0.27(-0.93%) |
Apr 18, 2012 | 28.92 | 29.13 | 28.72 | 29.02 | 3,289,933 | -0.14(-0.48%) |
Apr 17, 2012 | 29.14 | 29.39 | 29.01 | 29.16 | 4,569,845 | +0.22(+0.77%) |
Apr 16, 2012 | 29.01 | 29.16 | 28.73 | 28.94 | 2,679,219 | +0.06(+0.20%) |
Apr 13, 2012 | 29.41 | 29.43 | 28.88 | 28.88 | 3,944,111 | -0.66(-2.24%) |
Apr 12, 2012 | 29.18 | 29.68 | 29.04 | 29.54 | 4,072,172 | +0.46(+1.59%) |
Apr 11, 2012 | 28.88 | 29.48 | 28.82 | 29.08 | 4,966,096 | +0.48(+1.69%) |
Apr 10, 2012 | 28.68 | 28.95 | 28.52 | 28.59 | 5,969,519 | -0.24(-0.83%) |
Apr 09, 2012 | 28.72 | 28.98 | 28.59 | 28.83 | 2,238,354 | -0.31(-1.07%) |
Apr 05, 2012 | 28.90 | 29.22 | 28.86 | 29.14 | 3,053,429 | +0.11(+0.37%) |
Apr 04, 2012 | 29.41 | 29.41 | 28.95 | 29.04 | 4,570,611 | -0.62(-2.08%) |
Apr 03, 2012 | 30.12 | 30.13 | 29.58 | 29.65 | 4,853,658 | -0.48(-1.58%) |
Apr 02, 2012 | 29.95 | 30.22 | 29.72 | 30.13 | 3,574,995 | +0.20(+0.66%) |
Mar 30, 2012 | 29.93 | 30.18 | 29.75 | 29.93 | 4,215,834 | +0.16(+0.52%) |
Mar 29, 2012 | 29.55 | 29.81 | 29.42 | 29.77 | 2,821,163 | +0.10(+0.33%) |
Mar 28, 2012 | 29.88 | 30.03 | 29.55 | 29.68 | 3,353,499 | -0.21(-0.69%) |
Mar 27, 2012 | 30.04 | 30.18 | 29.87 | 29.88 | 4,559,866 | -0.16(-0.52%) |
Mar 26, 2012 | 29.89 | 30.05 | 29.69 | 30.04 | 2,384,263 | +0.44(+1.50%) |
Mar 23, 2012 | 29.08 | 29.61 | 28.97 | 29.59 | 5,595,069 | -0.13(-0.44%) |
Mar 22, 2012 | 29.63 | 29.91 | 29.50 | 29.73 | 4,114,992 | -0.21(-0.69%) |
Mar 21, 2012 | 29.68 | 30.07 | 29.59 | 29.93 | 3,784,852 | +0.37(+1.25%) |
Mar 20, 2012 | 30.24 | 30.32 | 29.54 | 29.56 | 7,394,856 | -0.89(-2.94%) |
Mar 19, 2012 | 30.42 | 30.53 | 30.19 | 30.46 | 3,315,507 | -0.12(-0.40%) |
Mar 16, 2012 | 30.21 | 30.60 | 30.17 | 30.58 | 4,095,509 | +0.32(+1.06%) |
Mar 15, 2012 | 30.05 | 30.37 | 29.88 | 30.26 | 4,087,743 | +0.19(+0.63%) |
Mar 14, 2012 | 30.36 | 30.60 | 30.05 | 30.07 | 3,266,281 | -0.24(-0.78%) |
Mar 13, 2012 | 29.90 | 30.35 | 29.77 | 30.31 | 4,274,442 | +0.62(+2.10%) |
Mar 12, 2012 | 29.92 | 29.92 | 29.61 | 29.68 | 3,158,782 | -0.21(-0.71%) |
Mar 09, 2012 | 29.84 | 30.10 | 29.82 | 29.90 | 3,675,288 | +0.02(+0.08%) |
Mar 08, 2012 | 29.84 | 29.98 | 29.64 | 29.87 | 2,302,883 | +0.23(+0.77%) |
Mar 07, 2012 | 29.57 | 29.84 | 29.41 | 29.64 | 3,511,240 | +0.05(+0.17%) |
Mar 06, 2012 | 29.10 | 29.64 | 29.08 | 29.59 | 5,030,033 | +0.29(+0.98%) |
Mar 05, 2012 | 29.84 | 29.86 | 29.03 | 29.31 | 7,100,172 | -0.62(-2.08%) |
Mar 02, 2012 | 29.97 | 30.22 | 29.76 | 29.93 | 2,962,743 | -0.16(-0.55%) |
Mar 01, 2012 | 30.32 | 30.66 | 29.96 | 30.09 | 4,535,866 | -0.21(-0.68%) |
Feb 29, 2012 | 30.81 | 30.82 | 30.22 | 30.30 | 4,324,312 | -0.43(-1.39%) |
Feb 28, 2012 | 30.30 | 30.96 | 30.30 | 30.73 | 3,289,704 | +0.37(+1.22%) |
Feb 27, 2012 | 30.22 | 30.55 | 29.95 | 30.36 | 3,691,411 | -0.19(-0.62%) |
Feb 24, 2012 | 30.35 | 30.64 | 30.30 | 30.55 | 2,493,553 | +0.28(+0.92%) |
Feb 23, 2012 | 30.28 | 30.36 | 29.99 | 30.27 | 2,792,567 | +0.04(+0.14%) |
Feb 22, 2012 | 30.22 | 30.43 | 30.15 | 30.23 | 3,102,526 | -0.04(-0.14%) |
Feb 21, 2012 | 30.55 | 30.72 | 30.18 | 30.27 | 3,076,933 | -0.32(-1.03%) |
Feb 17, 2012 | 30.66 | 30.75 | 30.38 | 30.58 | 4,634,698 | +0.10(+0.34%) |
Feb 16, 2012 | 29.85 | 30.75 | 29.84 | 30.48 | 5,931,783 | +0.57(+1.92%) |
Feb 15, 2012 | 30.00 | 30.32 | 29.86 | 29.91 | 2,745,903 | -0.07(-0.22%) |
Feb 14, 2012 | 29.64 | 29.97 | 29.62 | 29.97 | 3,338,477 | +0.22(+0.74%) |
Feb 13, 2012 | 29.90 | 29.95 | 29.26 | 29.75 | 2,579,190 | -0.05(-0.18%) |
Feb 10, 2012 | 29.95 | 30.05 | 29.64 | 29.80 | 3,413,502 | -0.43(-1.42%) |
Feb 09, 2012 | 30.13 | 30.30 | 29.86 | 30.23 | 3,390,374 | +0.21(+0.68%) |
Feb 08, 2012 | 29.81 | 30.18 | 29.71 | 30.03 | 2,196,136 | +0.16(+0.55%) |
Feb 07, 2012 | 29.70 | 30.00 | 29.54 | 29.86 | 2,419,554 | +0.07(+0.25%) |
Feb 06, 2012 | 29.94 | 29.95 | 29.45 | 29.79 | 2,370,504 | -0.34(-1.14%) |
Feb 03, 2012 | 29.85 | 30.14 | 29.78 | 30.14 | 3,171,134 | +0.59(+1.99%) |
Feb 02, 2012 | 29.59 | 29.90 | 29.47 | 29.55 | 3,207,119 | -0.07(-0.22%) |
Feb 01, 2012 | 29.52 | 29.99 | 29.29 | 29.61 | 4,691,770 | +0.35(+1.20%) |
Jan 31, 2012 | 29.34 | 29.42 | 28.98 | 29.26 | 3,489,192 | -0.01(-0.03%) |
Jan 30, 2012 | 29.09 | 29.50 | 28.77 | 29.27 | 4,222,132 | -0.11(-0.36%) |
Jan 27, 2012 | 29.25 | 29.43 | 29.11 | 29.38 | 3,878,478 | +0.12(+0.42%) |
Jan 26, 2012 | 29.03 | 29.47 | 29.03 | 29.25 | 5,110,666 | +0.26(+0.90%) |
Jan 25, 2012 | 29.08 | 29.37 | 28.58 | 28.99 | 7,426,508 | -0.44(-1.50%) |
Jan 24, 2012 | 28.96 | 29.50 | 28.90 | 29.43 | 3,936,921 | +0.31(+1.07%) |
Jan 23, 2012 | 29.15 | 29.28 | 28.93 | 29.12 | 4,039,385 | -0.07(-0.25%) |
Jan 20, 2012 | 28.98 | 29.28 | 28.83 | 29.20 | 7,064,282 | +0.11(+0.37%) |
Jan 19, 2012 | 30.02 | 30.02 | 28.60 | 29.09 | 16,174,742 | +0.28(+0.96%) |
Jan 18, 2012 | 27.60 | 28.96 | 27.50 | 28.81 | 10,883,776 | +1.59(+5.85%) |
Jan 17, 2012 | 27.06 | 27.23 | 26.94 | 27.22 | 4,015,074 | +0.29(+1.09%) |
Jan 13, 2012 | 27.29 | 27.32 | 26.83 | 26.93 | 4,258,101 | -0.38(-1.40%) |
Jan 12, 2012 | 26.93 | 27.41 | 26.81 | 27.31 | 3,768,179 | +0.50(+1.86%) |
Jan 11, 2012 | 26.85 | 26.94 | 26.63 | 26.81 | 3,034,172 | -0.07(-0.24%) |
Jan 10, 2012 | 27.13 | 27.18 | 26.72 | 26.88 | 2,282,888 | +0.05(+0.18%) |
Jan 09, 2012 | 26.39 | 26.99 | 26.36 | 26.83 | 3,197,787 | +0.57(+2.18%) |
Jan 06, 2012 | 26.39 | 26.54 | 26.15 | 26.26 | 3,101,329 | -0.17(-0.65%) |
Jan 05, 2012 | 26.18 | 26.46 | 26.01 | 26.43 | 3,297,320 | +0.23(+0.89%) |
Jan 04, 2012 | 26.41 | 26.41 | 25.96 | 26.20 | 3,064,390 | +0.03(+0.11%) |
Dec 30, 2011 | 26.32 | 26.44 | 26.15 | 26.17 | 1,627,990 | -0.15(-0.56%) |
Dec 29, 2011 | 26.20 | 26.36 | 26.08 | 26.32 | 1,583,276 | +0.22(+0.84%) |
Dec 28, 2011 | 26.30 | 26.38 | 26.04 | 26.10 | 2,583,546 | -0.26(-0.99%) |
Dec 27, 2011 | 26.32 | 26.54 | 26.16 | 26.36 | 1,486,490 | -0.05(-0.19%) |
Dec 23, 2011 | 26.54 | 26.54 | 26.22 | 26.41 | 1,473,659 | +0.35(+1.35%) |
Dec 21, 2011 | 26.04 | 26.24 | 25.70 | 26.05 | 4,496,024 | -0.04(-0.16%) |
Dec 20, 2011 | 25.46 | 26.23 | 25.43 | 26.10 | 5,719,241 | +1.11(+4.44%) |
Dec 19, 2011 | 25.14 | 25.64 | 24.94 | 24.99 | 6,466,674 | -0.49(-1.92%) |
Dec 16, 2011 | 25.51 | 26.05 | 25.38 | 25.47 | 7,209,129 | +0.16(+0.61%) |
Dec 15, 2011 | 25.61 | 25.70 | 25.13 | 25.32 | 5,789,790 | -0.14(-0.55%) |
Dec 14, 2011 | 25.75 | 26.03 | 25.36 | 25.46 | 4,680,081 | -0.32(-1.23%) |
Dec 13, 2011 | 26.52 | 26.80 | 25.66 | 25.78 | 4,580,518 | -0.55(-2.11%) |
Dec 12, 2011 | 26.44 | 26.44 | 26.05 | 26.33 | 4,594,259 | -0.31(-1.16%) |
Dec 09, 2011 | 26.06 | 26.73 | 25.96 | 26.64 | 4,439,564 | +0.01(+0.03%) |
Dec 08, 2011 | 27.00 | 27.31 | 25.75 | 26.63 | 3,976,245 | -0.59(-2.16%) |
Dec 07, 2011 | 26.97 | 27.43 | 26.76 | 27.22 | 6,218,978 | +0.13(+0.48%) |
Dec 06, 2011 | 27.30 | 27.30 | 26.84 | 27.09 | 5,446,894 | -0.14(-0.51%) |
Dec 05, 2011 | 27.30 | 27.55 | 27.07 | 27.23 | 6,826,360 | +0.20(+0.75%) |
Dec 02, 2011 | 27.12 | 27.47 | 27.02 | 27.03 | 5,927,168 | +0.04(+0.15%) |
Dec 01, 2011 | 26.88 | 27.15 | 26.72 | 26.98 | 6,630,691 | +0.29(+1.07%) |
Nov 30, 2011 | 25.88 | 26.76 | 25.87 | 26.70 | 7,052,310 | +1.44(+5.69%) |
Nov 29, 2011 | 25.16 | 25.61 | 25.03 | 25.26 | 4,600,035 | +0.17(+0.68%) |
Nov 28, 2011 | 24.91 | 25.27 | 24.85 | 25.09 | 3,666,972 | +0.55(+2.23%) |
Nov 25, 2011 | 24.59 | 24.87 | 24.49 | 24.54 | 1,733,504 | -0.20(-0.79%) |
Nov 23, 2011 | 25.16 | 25.21 | 24.74 | 24.74 | 3,039,776 | -0.64(-2.51%) |
Nov 22, 2011 | 25.42 | 25.61 | 25.03 | 25.38 | 4,287,592 | -0.11(-0.45%) |
Nov 21, 2011 | 25.42 | 25.63 | 25.13 | 25.49 | 4,083,345 | -0.20(-0.76%) |
Nov 18, 2011 | 25.95 | 26.19 | 25.67 | 25.69 | 4,223,941 | -0.24(-0.91%) |
Nov 17, 2011 | 26.52 | 26.63 | 25.69 | 25.92 | 6,945,464 | -0.76(-2.84%) |
Nov 16, 2011 | 26.70 | 27.35 | 26.63 | 26.68 | 4,932,360 | -0.23(-0.85%) |
Nov 15, 2011 | 26.52 | 27.12 | 26.40 | 26.91 | 3,678,772 | +0.38(+1.42%) |
Nov 14, 2011 | 26.81 | 26.99 | 26.36 | 26.54 | 3,555,169 | -0.28(-1.03%) |
Nov 11, 2011 | 26.27 | 27.04 | 26.25 | 26.81 | 4,272,691 | +0.71(+2.72%) |
Nov 10, 2011 | 26.48 | 26.48 | 25.81 | 26.10 | 4,826,124 | +0.02(+0.09%) |
Nov 09, 2011 | 26.69 | 26.79 | 26.00 | 26.08 | 7,357,290 | -1.11(-4.08%) |
Nov 08, 2011 | 27.07 | 27.46 | 26.78 | 27.19 | 4,299,477 | +0.28(+1.03%) |
Nov 07, 2011 | 26.65 | 26.96 | 26.43 | 26.91 | 4,997,355 | +0.25(+0.95%) |
Nov 04, 2011 | 26.16 | 26.70 | 26.02 | 26.66 | 7,401,969 | +0.35(+1.33%) |
Nov 03, 2011 | 25.98 | 26.37 | 25.68 | 26.31 | 9,900,968 | +0.50(+1.92%) |
Nov 02, 2011 | 27.14 | 27.14 | 25.66 | 25.81 | 11,354,759 | -0.58(-2.18%) |
Nov 01, 2011 | 26.57 | 26.96 | 26.36 | 26.39 | 9,895,613 | -0.76(-2.81%) |
Oct 31, 2011 | 26.84 | 27.53 | 26.76 | 27.15 | 8,479,850 | +0.22(+0.81%) |
Oct 28, 2011 | 26.92 | 27.27 | 26.63 | 26.93 | 3,755,315 | -0.05(-0.18%) |
Oct 27, 2011 | 26.41 | 27.14 | 26.30 | 26.98 | 7,300,744 | +1.16(+4.49%) |
Oct 26, 2011 | 25.74 | 26.16 | 25.42 | 25.82 | 6,597,240 | +0.21(+0.82%) |
Oct 25, 2011 | 25.50 | 25.94 | 25.39 | 25.61 | 7,287,727 | +0.06(+0.22%) |
Oct 24, 2011 | 25.10 | 25.92 | 24.97 | 25.55 | 6,343,261 | +1.03(+4.20%) |
Oct 21, 2011 | 24.36 | 25.01 | 24.35 | 24.52 | 6,598,955 | +0.50(+2.09%) |
Oct 20, 2011 | 24.49 | 25.13 | 23.71 | 24.02 | 9,237,484 | +0.00(+0.00%) |
Oct 19, 2011 | 24.79 | 24.79 | 23.95 | 24.02 | 8,111,206 | -0.98(-3.93%) |
Oct 18, 2011 | 24.39 | 25.12 | 24.17 | 25.00 | 4,974,964 | +0.44(+1.78%) |
Oct 17, 2011 | 24.80 | 24.90 | 24.36 | 24.56 | 6,744,648 | -0.26(-1.05%) |
Oct 14, 2011 | 24.66 | 24.82 | 24.19 | 24.82 | 5,837,403 | +0.45(+1.83%) |
Oct 13, 2011 | 23.79 | 24.55 | 23.66 | 24.38 | 5,175,012 | +0.45(+1.90%) |
Oct 12, 2011 | 24.13 | 24.26 | 23.87 | 23.92 | 5,866,102 | +0.05(+0.20%) |
Oct 11, 2011 | 23.91 | 24.14 | 23.75 | 23.87 | 3,944,759 | -0.11(-0.47%) |
Oct 10, 2011 | 23.57 | 24.18 | 23.51 | 23.99 | 3,669,254 | +0.63(+2.71%) |
Oct 07, 2011 | 23.36 | 23.66 | 22.97 | 23.36 | 5,953,055 | +0.07(+0.31%) |
Oct 06, 2011 | 23.08 | 23.30 | 22.65 | 23.28 | 5,178,519 | +0.33(+1.45%) |
Oct 05, 2011 | 22.73 | 23.23 | 22.37 | 22.95 | 6,685,975 | +0.19(+0.82%) |
Oct 04, 2011 | 21.64 | 22.90 | 21.55 | 22.76 | 8,870,271 | +0.80(+3.66%) |
Oct 03, 2011 | 22.09 | 22.56 | 21.72 | 21.96 | 5,701,213 | -0.31(-1.38%) |
Sep 30, 2011 | 22.77 | 22.97 | 22.27 | 22.27 | 5,298,512 | -0.75(-3.24%) |
Sep 29, 2011 | 23.48 | 23.64 | 22.61 | 23.01 | 5,912,251 | -0.14(-0.60%) |
Sep 28, 2011 | 23.83 | 23.90 | 23.12 | 23.15 | 5,226,945 | -0.56(-2.36%) |
Sep 27, 2011 | 23.68 | 24.17 | 23.46 | 23.71 | 4,606,847 | +0.31(+1.32%) |
Sep 26, 2011 | 23.62 | 23.67 | 22.80 | 23.40 | 6,502,948 | -0.06(-0.28%) |
Sep 23, 2011 | 22.87 | 23.67 | 22.58 | 23.47 | 5,749,846 | +0.52(+2.26%) |
Sep 22, 2011 | 23.19 | 23.36 | 22.43 | 22.95 | 9,971,355 | -0.78(-3.28%) |
Sep 21, 2011 | 24.35 | 24.56 | 23.71 | 23.73 | 8,769,008 | -0.64(-2.61%) |
Sep 20, 2011 | 25.25 | 25.51 | 24.31 | 24.37 | 11,732,648 | -1.16(-4.53%) |
Sep 19, 2011 | 25.38 | 25.71 | 25.25 | 25.52 | 3,856,910 | -0.24(-0.91%) |
Sep 16, 2011 | 25.80 | 26.15 | 25.64 | 25.76 | 4,749,407 | +0.06(+0.22%) |
Sep 15, 2011 | 25.86 | 25.88 | 25.13 | 25.70 | 5,817,493 | +0.10(+0.38%) |
Sep 14, 2011 | 25.42 | 25.96 | 25.10 | 25.60 | 6,064,802 | +0.38(+1.51%) |
Sep 13, 2011 | 24.98 | 25.38 | 24.86 | 25.22 | 5,807,696 | +0.25(+0.99%) |
Sep 12, 2011 | 24.15 | 25.01 | 24.13 | 24.97 | 6,096,977 | +0.62(+2.55%) |
Sep 09, 2011 | 24.55 | 24.96 | 24.15 | 24.35 | 6,391,385 | -0.44(-1.77%) |
Sep 08, 2011 | 24.62 | 25.28 | 24.48 | 24.79 | 3,879,496 | +0.08(+0.33%) |
Sep 07, 2011 | 24.81 | 25.07 | 24.39 | 24.71 | 6,722,386 | +0.06(+0.26%) |
Sep 06, 2011 | 23.67 | 24.67 | 23.63 | 24.65 | 7,092,899 | +0.46(+1.91%) |
Sep 02, 2011 | 24.43 | 24.70 | 24.00 | 24.18 | 7,935,542 | -0.84(-3.34%) |
Sep 01, 2011 | 25.40 | 25.55 | 25.02 | 25.02 | 4,975,788 | -0.25(-1.00%) |
Aug 31, 2011 | 25.60 | 25.61 | 24.97 | 25.27 | 7,016,499 | -0.25(-0.99%) |
Aug 30, 2011 | 25.25 | 25.64 | 25.14 | 25.52 | 5,858,281 | +0.20(+0.79%) |
Aug 29, 2011 | 24.82 | 25.35 | 24.69 | 25.32 | 4,432,796 | +0.78(+3.19%) |
Aug 26, 2011 | 23.73 | 24.55 | 23.55 | 24.54 | 5,794,748 | +0.63(+2.65%) |
Aug 25, 2011 | 24.24 | 24.40 | 23.87 | 23.91 | 4,916,288 | -0.27(-1.11%) |
Aug 24, 2011 | 24.32 | 24.35 | 23.82 | 24.18 | 4,706,918 | -0.22(-0.90%) |
Aug 23, 2011 | 23.53 | 24.41 | 23.44 | 24.39 | 6,565,931 | +0.97(+4.16%) |
Aug 22, 2011 | 23.45 | 23.67 | 23.23 | 23.42 | 5,651,359 | +0.41(+1.76%) |
Aug 19, 2011 | 23.11 | 23.75 | 22.93 | 23.01 | 5,400,311 | -0.36(-1.53%) |
Aug 18, 2011 | 23.80 | 23.81 | 23.11 | 23.37 | 7,650,981 | -1.15(-4.70%) |
Aug 17, 2011 | 24.48 | 24.97 | 24.26 | 24.52 | 4,316,935 | -0.01(-0.03%) |
Aug 16, 2011 | 24.78 | 24.91 | 24.28 | 24.53 | 6,432,555 | -0.41(-1.66%) |
Aug 15, 2011 | 24.52 | 24.96 | 24.52 | 24.95 | 3,279,880 | +0.51(+2.09%) |
Aug 12, 2011 | 24.31 | 24.66 | 24.18 | 24.43 | 5,629,768 | -0.06(-0.26%) |
Aug 11, 2011 | 23.54 | 24.73 | 23.54 | 24.50 | 10,116,684 | +0.75(+3.14%) |
Aug 10, 2011 | 23.49 | 24.46 | 23.21 | 23.75 | 12,149,348 | -0.32(-1.35%) |
Aug 09, 2011 | 23.89 | 24.38 | 22.84 | 24.08 | 11,775,547 | +0.66(+2.81%) |
Aug 08, 2011 | 23.32 | 24.09 | 23.18 | 23.42 | 10,999,113 | -0.71(-2.96%) |
Aug 05, 2011 | 24.43 | 24.81 | 23.63 | 24.13 | 13,024,449 | -0.10(-0.40%) |
Aug 04, 2011 | 25.01 | 25.15 | 24.21 | 24.23 | 8,979,782 | -1.10(-4.33%) |
Aug 03, 2011 | 25.03 | 25.40 | 24.57 | 25.33 | 5,689,836 | +0.36(+1.45%) |
Aug 02, 2011 | 25.38 | 25.67 | 24.94 | 24.97 | 7,765,434 | -0.71(-2.76%) |
Aug 01, 2011 | 26.09 | 26.22 | 25.31 | 25.67 | 5,144,456 | -0.21(-0.81%) |
Jul 29, 2011 | 25.70 | 26.20 | 25.49 | 25.88 | 7,084,653 | +0.00(+0.00%) |
Jul 28, 2011 | 26.02 | 26.37 | 25.77 | 25.88 | 4,687,555 | -0.14(-0.53%) |
Jul 27, 2011 | 26.74 | 26.74 | 25.87 | 26.02 | 9,541,522 | -0.98(-3.64%) |
Jul 26, 2011 | 27.01 | 27.46 | 26.96 | 27.01 | 3,239,079 | +0.06(+0.21%) |
Jul 25, 2011 | 26.76 | 27.21 | 26.69 | 26.95 | 4,134,784 | -0.19(-0.71%) |
Jul 22, 2011 | 27.30 | 27.45 | 26.84 | 27.14 | 5,302,301 | -0.04(-0.15%) |
Jul 21, 2011 | 25.75 | 27.24 | 25.65 | 27.18 | 13,173,204 | +0.43(+1.60%) |
Jul 20, 2011 | 26.84 | 27.09 | 26.45 | 26.76 | 7,748,799 | -0.41(-1.51%) |
Jul 19, 2011 | 27.03 | 27.35 | 27.01 | 27.17 | 4,959,540 | +0.33(+1.23%) |
Jul 18, 2011 | 26.97 | 27.06 | 26.62 | 26.84 | 4,350,800 | -0.16(-0.60%) |
Jul 15, 2011 | 27.13 | 27.17 | 26.66 | 27.00 | 5,978,822 | -0.04(-0.15%) |
Jul 14, 2011 | 27.51 | 27.67 | 26.87 | 27.04 | 5,709,882 | -0.31(-1.15%) |
Jul 13, 2011 | 27.88 | 27.89 | 27.21 | 27.35 | 6,076,584 | -0.31(-1.14%) |
Jul 12, 2011 | 28.71 | 28.72 | 27.19 | 27.67 | 9,875,760 | -1.09(-3.79%) |
Jul 11, 2011 | 28.84 | 29.35 | 28.64 | 28.76 | 4,084,735 | -0.47(-1.60%) |
Jul 08, 2011 | 29.56 | 29.63 | 28.84 | 29.22 | 4,909,559 | -0.70(-2.34%) |
Jul 07, 2011 | 29.66 | 30.13 | 29.50 | 29.92 | 5,543,849 | +0.48(+1.62%) |
Jul 06, 2011 | 29.44 | 29.61 | 29.19 | 29.45 | 4,010,712 | -0.09(-0.30%) |
Jul 05, 2011 | 29.89 | 29.96 | 29.45 | 29.54 | 3,932,835 | -0.34(-1.15%) |
Jul 01, 2011 | 29.49 | 30.02 | 29.31 | 29.88 | 4,667,181 | +0.47(+1.60%) |
Jun 30, 2011 | 28.66 | 29.51 | 28.61 | 29.41 | 5,790,219 | +0.89(+3.11%) |
Jun 29, 2011 | 28.68 | 28.87 | 28.29 | 28.52 | 3,963,861 | -0.09(-0.31%) |
Jun 28, 2011 | 28.34 | 28.64 | 28.29 | 28.61 | 3,415,769 | +0.25(+0.88%) |
Jun 27, 2011 | 27.91 | 28.59 | 27.72 | 28.36 | 4,734,082 | +0.43(+1.53%) |
Jun 24, 2011 | 28.13 | 28.45 | 27.88 | 27.93 | 6,918,122 | -0.27(-0.94%) |
Jun 23, 2011 | 27.25 | 28.22 | 27.13 | 28.20 | 6,770,376 | +0.61(+2.21%) |
Jun 22, 2011 | 27.50 | 27.78 | 27.19 | 27.59 | 4,233,358 | +0.02(+0.07%) |
Jun 21, 2011 | 27.24 | 27.71 | 26.97 | 27.57 | 3,994,610 | +0.48(+1.76%) |
Jun 20, 2011 | 27.02 | 27.11 | 26.53 | 27.09 | 4,857,545 | +0.52(+1.97%) |
Jun 17, 2011 | 27.21 | 27.24 | 26.55 | 26.57 | 8,509,852 | -0.23(-0.87%) |
Jun 16, 2011 | 27.12 | 27.21 | 26.55 | 26.80 | 6,210,053 | -0.29(-1.07%) |
Jun 15, 2011 | 26.97 | 27.53 | 26.80 | 27.09 | 7,925,600 | -0.17(-0.62%) |
Jun 14, 2011 | 27.12 | 27.38 | 27.08 | 27.26 | 3,584,855 | +0.38(+1.41%) |
Jun 13, 2011 | 27.09 | 27.17 | 26.73 | 26.88 | 3,926,122 | -0.18(-0.66%) |
Jun 10, 2011 | 27.17 | 27.26 | 26.85 | 27.06 | 6,416,630 | -0.20(-0.74%) |
Jun 09, 2011 | 26.98 | 27.41 | 26.75 | 27.26 | 5,518,490 | +0.36(+1.35%) |
Jun 08, 2011 | 27.42 | 27.45 | 26.78 | 26.90 | 5,606,035 | -0.68(-2.46%) |
Jun 07, 2011 | 27.61 | 27.84 | 27.46 | 27.58 | 4,907,107 | +0.35(+1.30%) |
Jun 06, 2011 | 27.31 | 27.52 | 27.12 | 27.22 | 4,696,261 | +0.02(+0.09%) |
Jun 03, 2011 | 27.81 | 27.94 | 27.15 | 27.20 | 5,320,258 | -0.58(-2.08%) |
May 24, 2011 | 28.14 | 28.21 | 27.76 | 27.78 | 4,679,802 | -0.31(-1.11%) |
May 23, 2011 | 28.50 | 28.54 | 28.05 | 28.09 | 5,395,916 | -0.76(-2.63%) |
May 20, 2011 | 29.04 | 29.15 | 28.67 | 28.84 | 4,233,489 | -0.23(-0.80%) |
May 19, 2011 | 29.27 | 29.31 | 28.90 | 29.08 | 3,132,505 | -0.18(-0.61%) |
May 18, 2011 | 28.50 | 29.33 | 28.46 | 29.26 | 4,112,479 | +0.81(+2.83%) |
May 17, 2011 | 28.41 | 28.48 | 28.07 | 28.45 | 5,739,131 | -0.07(-0.25%) |
May 16, 2011 | 28.69 | 28.98 | 28.37 | 28.52 | 4,103,064 | -0.31(-1.09%) |
May 13, 2011 | 29.08 | 29.13 | 28.68 | 28.84 | 4,032,884 | -0.24(-0.83%) |
May 12, 2011 | 28.47 | 29.27 | 28.40 | 29.08 | 4,696,581 | +0.52(+1.83%) |
May 11, 2011 | 28.70 | 28.79 | 28.27 | 28.55 | 3,792,070 | -0.18(-0.64%) |
May 10, 2011 | 28.67 | 28.78 | 28.41 | 28.74 | 5,240,633 | +0.22(+0.76%) |
May 09, 2011 | 28.72 | 28.72 | 28.23 | 28.52 | 4,523,739 | -0.14(-0.48%) |
May 06, 2011 | 28.84 | 29.02 | 28.61 | 28.66 | 5,773,567 | +0.10(+0.34%) |
May 05, 2011 | 28.07 | 28.80 | 28.03 | 28.56 | 7,715,148 | +0.37(+1.31%) |
May 04, 2011 | 28.07 | 28.38 | 27.84 | 28.19 | 6,065,632 | +0.22(+0.77%) |
May 03, 2011 | 28.07 | 28.23 | 27.70 | 27.98 | 5,338,828 | -0.11(-0.40%) |