Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 35.72 | 36.17 | 35.71 | 35.99 | 14,983,486 | +0.26(+0.72%) |
Feb 28, 2012 | 35.71 | 35.81 | 35.43 | 35.74 | 10,503,579 | +0.23(+0.64%) |
Feb 27, 2012 | 35.34 | 35.84 | 35.25 | 35.51 | 12,957,623 | -0.04(-0.11%) |
Feb 24, 2012 | 35.56 | 35.67 | 35.40 | 35.55 | 12,859,803 | +0.02(+0.06%) |
Feb 23, 2012 | 35.22 | 35.71 | 35.20 | 35.53 | 12,200,915 | +0.29(+0.82%) |
Feb 22, 2012 | 35.41 | 35.75 | 35.15 | 35.24 | 15,382,442 | -0.26(-0.75%) |
Feb 21, 2012 | 36.37 | 36.37 | 35.29 | 35.50 | 27,060,120 | +0.16(+0.45%) |
Feb 17, 2012 | 34.92 | 35.35 | 34.87 | 35.34 | 15,273,651 | +0.59(+1.70%) |
Feb 16, 2012 | 34.72 | 34.98 | 34.59 | 34.75 | 9,852,324 | +0.17(+0.48%) |
Feb 15, 2012 | 34.63 | 34.94 | 34.54 | 34.59 | 9,869,073 | -0.26(-0.76%) |
Feb 14, 2012 | 34.70 | 34.97 | 34.56 | 34.85 | 10,198,770 | +0.10(+0.28%) |
Feb 13, 2012 | 34.44 | 34.89 | 34.39 | 34.75 | 12,137,331 | +0.45(+1.32%) |
Feb 10, 2012 | 34.03 | 34.30 | 34.00 | 34.30 | 6,642,359 | +0.05(+0.13%) |
Feb 09, 2012 | 34.25 | 34.33 | 33.92 | 34.25 | 7,079,248 | +0.08(+0.22%) |
Feb 08, 2012 | 34.40 | 34.41 | 33.93 | 34.18 | 9,992,784 | -0.22(-0.64%) |
Feb 07, 2012 | 34.15 | 34.49 | 34.13 | 34.40 | 12,845,748 | +0.20(+0.58%) |
Feb 06, 2012 | 34.09 | 34.26 | 34.04 | 34.20 | 10,693,435 | +0.02(+0.07%) |
Feb 03, 2012 | 33.91 | 34.25 | 33.91 | 34.18 | 13,774,423 | +0.54(+1.60%) |
Feb 02, 2012 | 33.71 | 33.76 | 33.52 | 33.64 | 11,845,918 | -0.01(-0.02%) |
Feb 01, 2012 | 33.82 | 33.98 | 33.61 | 33.65 | 14,413,665 | +0.06(+0.18%) |
Jan 31, 2012 | 33.95 | 34.24 | 33.49 | 33.59 | 13,664,062 | -0.29(-0.85%) |
Jan 30, 2012 | 33.73 | 33.89 | 33.46 | 33.88 | 8,885,238 | -0.08(-0.22%) |
Jan 27, 2012 | 33.85 | 34.05 | 33.60 | 33.95 | 10,474,042 | -0.06(-0.18%) |
Jan 26, 2012 | 34.31 | 34.31 | 33.65 | 34.01 | 14,742,141 | -0.23(-0.69%) |
Jan 25, 2012 | 33.92 | 34.36 | 33.75 | 34.25 | 13,123,296 | +0.23(+0.67%) |
Jan 24, 2012 | 33.82 | 34.15 | 33.72 | 34.02 | 14,475,154 | +0.06(+0.18%) |
Jan 23, 2012 | 33.54 | 34.04 | 33.28 | 33.96 | 18,210,292 | +0.28(+0.83%) |
Jan 20, 2012 | 34.39 | 34.43 | 33.53 | 33.68 | 16,637,624 | -0.68(-1.98%) |
Jan 19, 2012 | 33.95 | 34.37 | 33.64 | 34.36 | 20,779,016 | +0.40(+1.18%) |
Jan 18, 2012 | 33.08 | 34.04 | 33.07 | 33.96 | 17,374,796 | +0.86(+2.61%) |
Jan 17, 2012 | 33.00 | 33.26 | 32.93 | 33.10 | 10,188,168 | +0.17(+0.53%) |
Jan 13, 2012 | 32.62 | 32.94 | 32.47 | 32.92 | 10,673,244 | +0.09(+0.28%) |
Jan 12, 2012 | 32.98 | 33.04 | 32.64 | 32.83 | 11,167,549 | -0.05(-0.16%) |
Jan 11, 2012 | 32.93 | 32.99 | 32.66 | 32.88 | 10,866,068 | -0.05(-0.16%) |
Jan 10, 2012 | 32.94 | 32.99 | 32.62 | 32.94 | 9,908,523 | +0.23(+0.69%) |
Jan 09, 2012 | 32.67 | 32.76 | 32.35 | 32.71 | 9,709,291 | +0.02(+0.07%) |
Jan 06, 2012 | 32.54 | 32.76 | 32.39 | 32.69 | 9,628,924 | +0.08(+0.26%) |
Jan 05, 2012 | 32.26 | 32.69 | 32.08 | 32.60 | 13,540,037 | +0.26(+0.82%) |
Jan 04, 2012 | 31.83 | 32.48 | 31.72 | 32.34 | 14,650,695 | +0.53(+1.67%) |
Dec 30, 2011 | 31.79 | 32.02 | 31.79 | 31.81 | 6,309,019 | +0.02(+0.07%) |
Dec 29, 2011 | 31.56 | 31.80 | 31.46 | 31.79 | 8,309,513 | +0.36(+1.16%) |
Dec 28, 2011 | 31.95 | 32.07 | 31.42 | 31.42 | 6,779,845 | -0.52(-1.63%) |
Dec 27, 2011 | 31.77 | 32.14 | 31.72 | 31.95 | 6,283,780 | +0.10(+0.31%) |
Dec 23, 2011 | 31.77 | 31.88 | 31.55 | 31.85 | 5,753,649 | +0.07(+0.21%) |
Dec 21, 2011 | 31.72 | 31.82 | 31.45 | 31.78 | 15,947,631 | +0.04(+0.12%) |
Dec 20, 2011 | 30.86 | 31.77 | 30.86 | 31.74 | 26,526,990 | +1.32(+4.35%) |
Dec 19, 2011 | 30.50 | 30.88 | 30.35 | 30.42 | 11,764,482 | -0.17(-0.54%) |
Dec 16, 2011 | 30.08 | 30.68 | 30.07 | 30.58 | 26,715,566 | +0.76(+2.54%) |
Dec 15, 2011 | 29.98 | 30.24 | 29.80 | 29.83 | 14,251,962 | +0.21(+0.72%) |
Dec 14, 2011 | 29.79 | 29.94 | 29.39 | 29.62 | 15,970,988 | -0.28(-0.94%) |
Dec 13, 2011 | 30.43 | 30.46 | 29.78 | 29.90 | 14,934,613 | -0.41(-1.35%) |
Dec 12, 2011 | 30.15 | 30.35 | 29.74 | 30.30 | 14,640,727 | -0.14(-0.45%) |
Dec 09, 2011 | 30.36 | 30.58 | 30.26 | 30.44 | 13,626,792 | +0.24(+0.80%) |
Dec 08, 2011 | 30.64 | 30.87 | 30.15 | 30.20 | 15,860,053 | -0.62(-2.01%) |
Dec 07, 2011 | 30.33 | 30.97 | 30.30 | 30.82 | 16,118,009 | +0.31(+1.02%) |
Dec 06, 2011 | 30.33 | 30.81 | 30.24 | 30.51 | 16,520,823 | +0.07(+0.22%) |
Dec 05, 2011 | 30.37 | 30.71 | 30.11 | 30.44 | 18,454,936 | +0.22(+0.73%) |
Dec 02, 2011 | 30.03 | 30.61 | 30.02 | 30.22 | 23,669,716 | +0.45(+1.53%) |
Dec 01, 2011 | 29.40 | 29.94 | 29.35 | 29.77 | 12,716,089 | +0.09(+0.31%) |
Nov 30, 2011 | 29.85 | 30.11 | 29.20 | 29.68 | 25,973,874 | +0.20(+0.67%) |
Nov 29, 2011 | 28.30 | 29.59 | 28.19 | 29.48 | 27,480,666 | +1.48(+5.27%) |
Nov 28, 2011 | 27.92 | 28.32 | 27.83 | 28.00 | 10,715,880 | +0.62(+2.28%) |
Nov 25, 2011 | 27.40 | 27.74 | 27.34 | 27.38 | 4,817,292 | -0.04(-0.14%) |
Nov 23, 2011 | 27.61 | 27.70 | 27.38 | 27.42 | 8,937,908 | -0.44(-1.56%) |
Nov 22, 2011 | 27.79 | 28.13 | 27.61 | 27.85 | 10,968,889 | +0.03(+0.11%) |
Nov 21, 2011 | 28.15 | 28.42 | 27.55 | 27.82 | 15,453,144 | -0.62(-2.16%) |
Nov 18, 2011 | 28.40 | 28.49 | 28.00 | 28.44 | 15,739,088 | +0.20(+0.69%) |
Nov 17, 2011 | 28.41 | 28.60 | 27.96 | 28.24 | 15,152,498 | -0.17(-0.58%) |
Nov 16, 2011 | 28.27 | 29.09 | 28.21 | 28.41 | 15,716,766 | -0.17(-0.60%) |
Nov 15, 2011 | 28.97 | 29.09 | 28.42 | 28.58 | 20,350,222 | -0.14(-0.47%) |
Nov 14, 2011 | 28.64 | 28.94 | 28.49 | 28.72 | 18,516,172 | +0.14(+0.50%) |
Nov 11, 2011 | 28.15 | 28.82 | 28.15 | 28.57 | 13,569,821 | +0.65(+2.31%) |
Nov 10, 2011 | 28.13 | 28.18 | 27.82 | 27.93 | 9,706,705 | +0.03(+0.11%) |
Nov 09, 2011 | 28.12 | 28.36 | 27.80 | 27.90 | 14,541,997 | -0.59(-2.06%) |
Nov 08, 2011 | 28.20 | 28.53 | 27.99 | 28.48 | 13,149,148 | +0.45(+1.61%) |
Nov 07, 2011 | 27.56 | 28.09 | 27.46 | 28.03 | 16,745,279 | +0.71(+2.61%) |
Nov 04, 2011 | 27.13 | 27.34 | 26.92 | 27.32 | 8,318,199 | -0.05(-0.16%) |
Nov 03, 2011 | 27.21 | 27.40 | 26.80 | 27.37 | 12,025,426 | +0.35(+1.28%) |
Nov 02, 2011 | 27.11 | 27.18 | 26.85 | 27.02 | 13,178,995 | +0.34(+1.27%) |
Nov 01, 2011 | 26.08 | 27.01 | 25.96 | 26.68 | 17,433,664 | -0.20(-0.73%) |
Oct 31, 2011 | 26.91 | 27.04 | 26.79 | 26.88 | 13,702,326 | -0.24(-0.89%) |
Oct 28, 2011 | 27.72 | 27.91 | 27.05 | 27.12 | 18,749,504 | -0.83(-2.96%) |
Oct 27, 2011 | 28.18 | 28.27 | 27.62 | 27.94 | 15,621,715 | +0.50(+1.83%) |
Oct 26, 2011 | 27.33 | 27.52 | 26.77 | 27.44 | 14,863,263 | +0.38(+1.42%) |
Oct 25, 2011 | 27.42 | 27.59 | 27.01 | 27.06 | 14,496,514 | -0.50(-1.80%) |
Oct 24, 2011 | 27.87 | 28.04 | 27.45 | 27.55 | 14,869,347 | -0.12(-0.43%) |
Oct 21, 2011 | 27.14 | 27.67 | 27.02 | 27.67 | 18,802,772 | +0.85(+3.16%) |
Oct 20, 2011 | 26.73 | 26.92 | 26.40 | 26.83 | 12,627,096 | +0.25(+0.93%) |
Oct 19, 2011 | 26.87 | 27.04 | 26.50 | 26.58 | 13,251,106 | -0.41(-1.53%) |
Oct 18, 2011 | 26.08 | 27.18 | 25.85 | 26.99 | 20,035,728 | +0.98(+3.75%) |
Oct 17, 2011 | 26.16 | 26.64 | 25.97 | 26.01 | 11,771,215 | -0.30(-1.14%) |
Oct 14, 2011 | 26.14 | 26.34 | 25.89 | 26.32 | 10,191,630 | +0.48(+1.86%) |
Oct 13, 2011 | 25.92 | 26.06 | 25.56 | 25.83 | 11,912,316 | -0.23(-0.89%) |
Oct 12, 2011 | 26.21 | 26.35 | 26.06 | 26.07 | 14,213,287 | +0.01(+0.03%) |
Oct 11, 2011 | 25.98 | 26.14 | 25.70 | 26.06 | 10,668,452 | +0.04(+0.14%) |
Oct 10, 2011 | 25.74 | 26.02 | 25.65 | 26.02 | 11,664,089 | +0.56(+2.18%) |
Oct 07, 2011 | 25.26 | 25.78 | 25.14 | 25.47 | 17,061,374 | +0.41(+1.62%) |
Oct 06, 2011 | 24.84 | 25.08 | 24.80 | 25.06 | 12,057,650 | +0.41(+1.68%) |
Oct 05, 2011 | 23.91 | 24.81 | 23.84 | 24.65 | 21,743,246 | +0.27(+1.11%) |
Oct 04, 2011 | 23.37 | 24.44 | 23.30 | 24.38 | 20,065,934 | +0.66(+2.79%) |
Oct 03, 2011 | 24.44 | 24.78 | 23.71 | 23.72 | 23,878,194 | -0.96(-3.89%) |
Sep 30, 2011 | 24.96 | 25.26 | 24.66 | 24.68 | 14,540,946 | -0.69(-2.72%) |
Sep 29, 2011 | 25.56 | 25.89 | 24.81 | 25.37 | 18,957,454 | +0.14(+0.57%) |
Sep 28, 2011 | 25.55 | 25.75 | 25.20 | 25.23 | 12,950,439 | -0.21(-0.83%) |
Sep 27, 2011 | 25.96 | 26.02 | 25.29 | 25.44 | 17,544,508 | -0.09(-0.35%) |
Sep 26, 2011 | 25.33 | 25.53 | 24.76 | 25.53 | 23,081,956 | +0.21(+0.83%) |
Sep 23, 2011 | 24.76 | 25.42 | 24.71 | 25.32 | 17,306,840 | +0.50(+2.03%) |
Sep 22, 2011 | 24.63 | 25.35 | 24.46 | 24.81 | 26,618,552 | -0.59(-2.33%) |
Sep 21, 2011 | 26.19 | 26.30 | 25.37 | 25.41 | 15,845,422 | -0.73(-2.79%) |
Sep 20, 2011 | 25.90 | 26.53 | 25.68 | 26.13 | 18,620,812 | +0.35(+1.34%) |
Sep 19, 2011 | 25.57 | 25.89 | 25.40 | 25.79 | 11,728,175 | -0.20(-0.75%) |
Sep 16, 2011 | 26.00 | 26.28 | 25.89 | 25.98 | 27,693,258 | +0.25(+0.96%) |
Sep 15, 2011 | 25.44 | 25.75 | 25.29 | 25.74 | 16,007,044 | +0.56(+2.21%) |
Sep 14, 2011 | 24.57 | 25.53 | 24.54 | 25.18 | 20,482,438 | +0.66(+2.69%) |
Sep 13, 2011 | 24.30 | 24.66 | 24.13 | 24.52 | 16,792,572 | +0.23(+0.96%) |
Sep 12, 2011 | 23.42 | 24.30 | 23.40 | 24.29 | 16,119,254 | +0.36(+1.51%) |
Sep 09, 2011 | 24.07 | 24.29 | 23.64 | 23.93 | 15,629,641 | -0.44(-1.82%) |
Sep 08, 2011 | 24.55 | 24.69 | 24.25 | 24.37 | 13,206,187 | -0.31(-1.25%) |
Sep 07, 2011 | 24.47 | 24.68 | 24.29 | 24.68 | 17,732,278 | +0.62(+2.56%) |
Sep 06, 2011 | 23.39 | 24.12 | 23.33 | 24.06 | 16,037,435 | -0.10(-0.40%) |
Sep 02, 2011 | 24.23 | 24.46 | 23.97 | 24.16 | 16,354,035 | -0.56(-2.28%) |
Sep 01, 2011 | 25.17 | 25.36 | 24.68 | 24.72 | 20,456,012 | -0.34(-1.35%) |
Aug 31, 2011 | 25.41 | 25.46 | 24.91 | 25.06 | 23,312,448 | -0.14(-0.57%) |
Aug 30, 2011 | 25.32 | 25.40 | 25.00 | 25.20 | 21,475,278 | -0.13(-0.50%) |
Aug 29, 2011 | 25.70 | 25.70 | 25.19 | 25.33 | 19,742,546 | -0.01(-0.03%) |
Aug 26, 2011 | 25.41 | 25.69 | 25.05 | 25.34 | 24,709,110 | +0.12(+0.47%) |
Aug 25, 2011 | 25.68 | 25.91 | 25.06 | 25.22 | 20,758,212 | -0.39(-1.54%) |
Aug 24, 2011 | 24.58 | 25.68 | 24.50 | 25.61 | 26,675,606 | +0.94(+3.81%) |
Aug 23, 2011 | 24.19 | 24.71 | 24.03 | 24.68 | 16,832,938 | +0.62(+2.57%) |
Aug 22, 2011 | 24.15 | 24.30 | 23.87 | 24.06 | 17,077,542 | +0.30(+1.25%) |
Aug 19, 2011 | 23.74 | 24.49 | 23.69 | 23.76 | 20,756,488 | -0.21(-0.87%) |
Aug 18, 2011 | 24.16 | 24.45 | 23.66 | 23.97 | 24,819,696 | -0.93(-3.74%) |
Aug 17, 2011 | 25.00 | 25.33 | 24.53 | 24.90 | 21,518,802 | +0.22(+0.88%) |
Aug 16, 2011 | 24.62 | 24.90 | 24.35 | 24.68 | 38,872,540 | +1.24(+5.28%) |
Aug 15, 2011 | 22.85 | 23.45 | 22.71 | 23.45 | 21,332,560 | +0.66(+2.88%) |
Aug 12, 2011 | 22.54 | 22.84 | 22.20 | 22.79 | 25,141,702 | +0.39(+1.76%) |
Aug 11, 2011 | 21.11 | 22.66 | 21.11 | 22.40 | 27,006,918 | +1.15(+5.40%) |
Aug 10, 2011 | 21.85 | 22.10 | 21.20 | 21.25 | 31,475,460 | -1.22(-5.44%) |
Aug 09, 2011 | 22.45 | 22.55 | 20.96 | 22.47 | 35,064,828 | +0.91(+4.22%) |
Aug 08, 2011 | 22.45 | 22.62 | 21.55 | 21.56 | 51,009,984 | -1.35(-5.89%) |
Aug 05, 2011 | 23.90 | 23.96 | 22.82 | 22.91 | 48,955,268 | -0.72(-3.03%) |
Aug 04, 2011 | 24.15 | 24.39 | 23.62 | 23.62 | 25,421,908 | -0.93(-3.79%) |
Aug 03, 2011 | 24.49 | 24.58 | 24.11 | 24.56 | 19,086,736 | +0.10(+0.40%) |
Aug 02, 2011 | 25.23 | 25.34 | 24.44 | 24.46 | 24,684,884 | -1.07(-4.18%) |
Aug 01, 2011 | 26.14 | 26.14 | 25.25 | 25.53 | 18,837,230 | -0.51(-1.95%) |
Jul 29, 2011 | 25.91 | 26.26 | 25.81 | 26.03 | 16,238,182 | -0.16(-0.63%) |
Jul 28, 2011 | 26.55 | 26.91 | 26.13 | 26.20 | 18,545,316 | -0.35(-1.33%) |
Jul 27, 2011 | 27.06 | 27.10 | 26.49 | 26.55 | 16,493,256 | -0.57(-2.10%) |
Jul 26, 2011 | 27.27 | 27.55 | 27.11 | 27.12 | 13,265,966 | -0.19(-0.71%) |
Jul 25, 2011 | 27.11 | 27.55 | 27.01 | 27.31 | 11,569,504 | +0.10(+0.36%) |
Jul 22, 2011 | 27.35 | 27.44 | 27.11 | 27.22 | 10,750,016 | -0.15(-0.54%) |
Jul 21, 2011 | 27.25 | 27.73 | 27.22 | 27.37 | 16,682,527 | +0.23(+0.85%) |
Jul 20, 2011 | 27.00 | 27.26 | 26.77 | 27.14 | 15,190,173 | +0.22(+0.83%) |
Jul 19, 2011 | 26.72 | 27.03 | 26.63 | 26.91 | 13,001,232 | +0.31(+1.18%) |
Jul 18, 2011 | 26.70 | 26.79 | 26.34 | 26.60 | 9,269,552 | -0.16(-0.61%) |
Jul 15, 2011 | 26.90 | 26.90 | 26.45 | 26.76 | 13,315,554 | -0.04(-0.14%) |
Jul 14, 2011 | 26.96 | 27.23 | 26.70 | 26.80 | 14,573,470 | -0.13(-0.47%) |
Jul 13, 2011 | 27.08 | 27.30 | 26.88 | 26.93 | 14,160,802 | +0.01(+0.06%) |
Jul 12, 2011 | 27.13 | 27.39 | 26.90 | 26.91 | 11,984,290 | -0.19(-0.69%) |
Jul 11, 2011 | 27.02 | 27.32 | 26.95 | 27.10 | 11,115,136 | -0.19(-0.71%) |
Jul 08, 2011 | 27.28 | 27.34 | 27.06 | 27.29 | 13,181,069 | -0.32(-1.16%) |
Jul 07, 2011 | 27.44 | 27.76 | 27.39 | 27.61 | 13,217,031 | +0.36(+1.31%) |
Jul 06, 2011 | 27.16 | 27.38 | 27.07 | 27.25 | 9,431,534 | -0.01(-0.05%) |
Jul 05, 2011 | 27.30 | 27.46 | 27.15 | 27.27 | 13,335,911 | -0.10(-0.38%) |
Jul 01, 2011 | 27.05 | 27.55 | 27.02 | 27.37 | 13,119,973 | +0.38(+1.41%) |
Jun 30, 2011 | 26.97 | 27.06 | 26.78 | 26.99 | 16,028,032 | +0.18(+0.67%) |
Jun 29, 2011 | 26.94 | 27.06 | 26.67 | 26.81 | 16,501,759 | -0.06(-0.22%) |
Jun 28, 2011 | 26.34 | 27.04 | 26.28 | 26.87 | 22,816,234 | +0.64(+2.44%) |
Jun 27, 2011 | 26.11 | 26.37 | 25.85 | 26.23 | 11,305,543 | +0.09(+0.34%) |
Jun 24, 2011 | 26.55 | 26.60 | 26.14 | 26.14 | 21,117,996 | -0.42(-1.60%) |
Jun 23, 2011 | 25.76 | 26.58 | 25.74 | 26.57 | 22,943,464 | +0.54(+2.06%) |
Jun 22, 2011 | 26.29 | 26.38 | 26.00 | 26.03 | 13,291,818 | -0.37(-1.41%) |
Jun 21, 2011 | 26.00 | 26.43 | 25.79 | 26.40 | 19,865,668 | +0.49(+1.90%) |
Jun 20, 2011 | 25.93 | 25.96 | 25.84 | 25.91 | 10,555,411 | +0.18(+0.69%) |
Jun 17, 2011 | 25.87 | 26.03 | 25.57 | 25.73 | 24,589,092 | +0.02(+0.09%) |
Jun 16, 2011 | 25.39 | 25.92 | 25.35 | 25.71 | 18,899,090 | +0.46(+1.83%) |
Jun 15, 2011 | 25.60 | 25.69 | 25.20 | 25.25 | 19,601,814 | -0.65(-2.50%) |
Jun 14, 2011 | 25.23 | 25.96 | 25.12 | 25.90 | 23,528,026 | +1.11(+4.48%) |
Jun 13, 2011 | 24.75 | 25.06 | 24.71 | 24.79 | 15,875,640 | +0.03(+0.12%) |
Jun 10, 2011 | 25.28 | 25.33 | 24.72 | 24.76 | 16,753,936 | -0.64(-2.51%) |
Jun 09, 2011 | 25.25 | 25.56 | 25.23 | 25.39 | 9,374,125 | +0.17(+0.67%) |
Jun 08, 2011 | 25.30 | 25.39 | 25.16 | 25.22 | 12,751,581 | -0.17(-0.67%) |
Jun 07, 2011 | 25.52 | 25.90 | 25.38 | 25.39 | 12,656,285 | +0.03(+0.12%) |
Jun 06, 2011 | 25.54 | 25.75 | 25.36 | 25.36 | 10,119,324 | -0.25(-0.98%) |
Jun 03, 2011 | 25.96 | 25.79 | 25.47 | 25.62 | 11,951,030 | -1.42(-5.25%) |
May 24, 2011 | 27.27 | 27.29 | 26.97 | 27.04 | 14,303,510 | -0.20(-0.73%) |
May 23, 2011 | 27.14 | 27.37 | 27.02 | 27.24 | 13,081,432 | -0.17(-0.62%) |
May 20, 2011 | 27.61 | 27.64 | 27.30 | 27.41 | 11,028,574 | -0.25(-0.91%) |
May 19, 2011 | 27.70 | 27.70 | 27.44 | 27.66 | 9,494,102 | -0.05(-0.19%) |
May 18, 2011 | 27.62 | 27.77 | 27.48 | 27.71 | 12,262,610 | +0.04(+0.16%) |
May 17, 2011 | 27.63 | 28.06 | 27.51 | 27.66 | 23,569,608 | +0.31(+1.14%) |
May 16, 2011 | 27.14 | 27.60 | 27.05 | 27.35 | 15,688,130 | -0.02(-0.08%) |
May 13, 2011 | 27.60 | 27.64 | 27.21 | 27.38 | 11,721,186 | -0.21(-0.75%) |
May 12, 2011 | 27.48 | 27.69 | 27.28 | 27.58 | 13,137,712 | +0.04(+0.16%) |
May 11, 2011 | 27.38 | 27.62 | 27.31 | 27.54 | 12,976,179 | -0.03(-0.11%) |
May 10, 2011 | 27.29 | 27.64 | 27.29 | 27.57 | 9,223,480 | +0.23(+0.84%) |
May 09, 2011 | 27.32 | 27.44 | 27.15 | 27.34 | 8,855,549 | -0.02(-0.08%) |
May 06, 2011 | 27.62 | 27.72 | 27.20 | 27.36 | 14,457,922 | -0.01(-0.05%) |
May 05, 2011 | 27.37 | 27.69 | 27.21 | 27.38 | 18,475,894 | -0.13(-0.48%) |
May 04, 2011 | 27.59 | 27.83 | 27.44 | 27.51 | 15,309,281 | -0.12(-0.43%) |
May 03, 2011 | 27.43 | 27.68 | 27.41 | 27.63 | 11,941,778 | +0.00(+0.00%) |
May 02, 2011 | 27.62 | 27.63 | 27.56 | 27.63 | 10,705,925 | +0.15(+0.54%) |
Apr 29, 2011 | 27.71 | 27.78 | 27.38 | 27.48 | 21,560,940 | -0.24(-0.85%) |
Apr 28, 2011 | 27.49 | 27.86 | 27.49 | 27.72 | 13,101,445 | +0.11(+0.40%) |
Apr 27, 2011 | 27.59 | 27.78 | 27.35 | 27.61 | 17,079,456 | +0.08(+0.30%) |
Apr 26, 2011 | 27.58 | 27.78 | 27.32 | 27.52 | 19,089,522 | -0.26(-0.93%) |
Apr 25, 2011 | 27.68 | 27.84 | 27.58 | 27.78 | 11,618,455 | -0.18(-0.63%) |
Apr 21, 2011 | 28.16 | 28.23 | 27.77 | 27.96 | 11,382,021 | -0.10(-0.37%) |
Apr 20, 2011 | 28.32 | 28.49 | 27.99 | 28.06 | 12,038,876 | +0.13(+0.45%) |
Apr 19, 2011 | 28.03 | 28.12 | 27.79 | 27.94 | 9,500,738 | +0.01(+0.03%) |
Apr 18, 2011 | 27.95 | 27.98 | 27.52 | 27.93 | 11,163,351 | -0.30(-1.07%) |
Apr 15, 2011 | 28.07 | 28.40 | 28.06 | 28.23 | 14,118,749 | +0.24(+0.87%) |
Apr 14, 2011 | 27.82 | 28.09 | 27.70 | 27.99 | 8,935,853 | +0.13(+0.45%) |
Apr 13, 2011 | 27.99 | 28.09 | 27.49 | 27.86 | 13,978,870 | -0.07(-0.24%) |
Apr 12, 2011 | 27.68 | 28.10 | 27.64 | 27.93 | 11,554,638 | +0.12(+0.43%) |
Apr 11, 2011 | 27.70 | 28.06 | 27.66 | 27.81 | 9,515,927 | +0.10(+0.37%) |
Apr 08, 2011 | 28.03 | 28.08 | 27.54 | 27.71 | 13,320,207 | -0.27(-0.98%) |
Apr 07, 2011 | 27.69 | 28.03 | 27.55 | 27.98 | 14,067,246 | +0.24(+0.88%) |
Apr 06, 2011 | 27.89 | 27.95 | 27.52 | 27.74 | 13,624,949 | -0.07(-0.27%) |
Apr 05, 2011 | 27.57 | 27.99 | 27.55 | 27.81 | 13,663,629 | +0.10(+0.35%) |
Apr 04, 2011 | 27.72 | 27.91 | 27.54 | 27.72 | 8,887,389 | -0.07(-0.24%) |
Apr 01, 2011 | 27.44 | 28.01 | 27.34 | 27.78 | 12,511,875 | +0.37(+1.35%) |
Mar 31, 2011 | 27.58 | 27.71 | 27.23 | 27.41 | 12,057,985 | -0.38(-1.36%) |
Mar 30, 2011 | 27.79 | 27.79 | 27.79 | 27.79 | 10,448,058 | -0.10(-0.34%) |
Mar 29, 2011 | 27.64 | 27.97 | 27.48 | 27.89 | 24,842,106 | +0.78(+2.86%) |
Mar 28, 2011 | 27.71 | 27.75 | 27.09 | 27.11 | 11,609,816 | -0.57(-2.06%) |
Mar 25, 2011 | 27.67 | 27.98 | 27.62 | 27.68 | 10,295,806 | +0.04(+0.16%) |
Mar 24, 2011 | 27.26 | 27.92 | 27.21 | 27.64 | 13,549,274 | +0.55(+2.02%) |
Mar 23, 2011 | 26.69 | 27.13 | 26.65 | 27.09 | 11,493,840 | +0.24(+0.91%) |
Mar 22, 2011 | 26.90 | 27.09 | 26.82 | 26.84 | 8,798,536 | -0.10(-0.38%) |
Mar 21, 2011 | 27.02 | 27.07 | 26.89 | 26.95 | 10,416,813 | +0.32(+1.19%) |
Mar 18, 2011 | 26.66 | 26.83 | 26.45 | 26.63 | 15,374,726 | +0.18(+0.67%) |
Mar 17, 2011 | 26.68 | 26.73 | 26.27 | 26.45 | 13,155,803 | +0.06(+0.22%) |
Mar 16, 2011 | 26.73 | 26.82 | 26.21 | 26.39 | 18,939,086 | -0.45(-1.68%) |
Mar 15, 2011 | 26.84 | 27.13 | 26.75 | 26.84 | 12,034,816 | -0.29(-1.06%) |
Mar 14, 2011 | 27.31 | 27.32 | 26.84 | 27.13 | 11,804,246 | -0.34(-1.24%) |
Mar 11, 2011 | 27.39 | 27.63 | 27.12 | 27.47 | 10,453,455 | +0.05(+0.19%) |
Mar 10, 2011 | 27.63 | 27.74 | 27.32 | 27.42 | 12,029,655 | -0.44(-1.59%) |
Mar 09, 2011 | 27.44 | 27.95 | 27.30 | 27.86 | 12,631,922 | +0.47(+1.70%) |
Mar 08, 2011 | 27.16 | 27.56 | 27.03 | 27.40 | 19,286,560 | +0.31(+1.15%) |
Mar 07, 2011 | 27.37 | 27.70 | 27.06 | 27.09 | 12,107,818 | -0.26(-0.94%) |
Mar 04, 2011 | 27.51 | 27.82 | 27.02 | 27.35 | 12,620,797 | -0.24(-0.88%) |
Mar 03, 2011 | 27.20 | 27.64 | 27.15 | 27.59 | 10,971,300 | +0.65(+2.43%) |
Mar 02, 2011 | 26.89 | 27.18 | 26.69 | 26.93 | 17,255,554 | -0.07(-0.27%) |