Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 25.10 | 25.11 | 24.76 | 24.81 | 1,548,946 | -0.32(-1.27%) |
Apr 27, 2012 | 25.19 | 25.22 | 24.98 | 25.13 | 1,079,397 | +0.03(+0.12%) |
Apr 26, 2012 | 24.48 | 25.18 | 24.27 | 25.10 | 1,553,189 | +0.64(+2.60%) |
Apr 25, 2012 | 24.56 | 24.91 | 24.35 | 24.46 | 1,497,055 | +0.19(+0.80%) |
Apr 24, 2012 | 23.98 | 24.33 | 23.94 | 24.27 | 1,097,096 | +0.32(+1.33%) |
Apr 23, 2012 | 23.77 | 24.01 | 23.41 | 23.95 | 1,055,336 | -0.16(-0.64%) |
Apr 20, 2012 | 24.05 | 24.58 | 24.04 | 24.11 | 1,633,104 | +0.14(+0.58%) |
Apr 19, 2012 | 24.20 | 24.46 | 23.84 | 23.97 | 1,028,024 | -0.19(-0.80%) |
Apr 18, 2012 | 24.03 | 24.24 | 23.84 | 24.16 | 923,029 | -0.02(-0.10%) |
Apr 17, 2012 | 23.77 | 24.34 | 23.76 | 24.18 | 1,208,018 | +0.61(+2.57%) |
Apr 16, 2012 | 23.67 | 23.91 | 23.35 | 23.58 | 817,910 | +0.05(+0.23%) |
Apr 13, 2012 | 23.68 | 23.68 | 23.20 | 23.52 | 1,698,568 | -0.25(-1.04%) |
Apr 12, 2012 | 23.07 | 23.89 | 23.05 | 23.77 | 1,426,235 | +0.74(+3.23%) |
Apr 11, 2012 | 22.61 | 23.05 | 22.52 | 23.03 | 1,474,729 | +0.68(+3.06%) |
Apr 10, 2012 | 22.96 | 22.96 | 22.25 | 22.35 | 1,755,438 | -0.68(-2.97%) |
Apr 09, 2012 | 22.74 | 23.11 | 22.74 | 23.03 | 1,498,604 | -0.14(-0.60%) |
Apr 05, 2012 | 22.96 | 23.33 | 22.90 | 23.17 | 1,417,153 | +0.07(+0.30%) |
Apr 04, 2012 | 23.01 | 23.17 | 22.81 | 23.10 | 1,458,706 | -0.09(-0.40%) |
Apr 03, 2012 | 23.25 | 23.39 | 23.08 | 23.19 | 1,420,376 | -0.10(-0.43%) |
Apr 02, 2012 | 23.15 | 23.53 | 23.07 | 23.29 | 1,506,486 | -0.09(-0.36%) |
Mar 30, 2012 | 23.63 | 23.64 | 23.25 | 23.38 | 1,236,147 | -0.03(-0.13%) |
Mar 29, 2012 | 23.14 | 23.49 | 23.09 | 23.41 | 828,173 | +0.02(+0.10%) |
Mar 28, 2012 | 23.54 | 23.65 | 23.22 | 23.39 | 1,441,231 | -0.17(-0.72%) |
Mar 27, 2012 | 23.15 | 23.74 | 23.15 | 23.56 | 1,957,829 | +0.43(+1.85%) |
Mar 26, 2012 | 22.83 | 23.16 | 22.73 | 23.13 | 982,366 | +0.54(+2.40%) |
Mar 23, 2012 | 22.26 | 22.65 | 22.18 | 22.59 | 998,136 | +0.33(+1.50%) |
Mar 22, 2012 | 22.50 | 22.57 | 22.14 | 22.25 | 869,744 | -0.46(-2.02%) |
Mar 21, 2012 | 22.83 | 22.85 | 22.53 | 22.71 | 791,152 | -0.11(-0.48%) |
Mar 20, 2012 | 23.02 | 23.09 | 22.80 | 22.82 | 832,015 | -0.38(-1.64%) |
Mar 19, 2012 | 23.20 | 23.42 | 23.08 | 23.20 | 1,264,919 | -0.01(-0.03%) |
Mar 16, 2012 | 23.14 | 23.29 | 23.03 | 23.21 | 1,253,968 | +0.08(+0.34%) |
Mar 15, 2012 | 22.79 | 23.16 | 22.56 | 23.13 | 1,270,273 | +0.33(+1.43%) |
Mar 14, 2012 | 22.95 | 23.14 | 22.71 | 22.80 | 651,215 | -0.18(-0.78%) |
Mar 13, 2012 | 22.65 | 23.01 | 22.49 | 22.98 | 972,683 | +0.43(+1.93%) |
Mar 12, 2012 | 22.56 | 22.80 | 22.52 | 22.55 | 599,275 | -0.07(-0.31%) |
Mar 09, 2012 | 22.31 | 22.87 | 22.31 | 22.62 | 723,778 | +0.29(+1.32%) |
Mar 08, 2012 | 22.11 | 22.41 | 21.86 | 22.32 | 1,836,905 | +0.36(+1.62%) |
Mar 07, 2012 | 22.12 | 22.30 | 21.76 | 21.97 | 1,372,419 | -0.15(-0.67%) |
Mar 06, 2012 | 22.56 | 22.73 | 22.08 | 22.11 | 2,016,204 | -0.77(-3.36%) |
Mar 05, 2012 | 23.07 | 23.07 | 22.63 | 22.88 | 1,393,867 | -0.16(-0.71%) |
Mar 02, 2012 | 23.01 | 23.44 | 22.91 | 23.04 | 1,796,695 | +0.05(+0.20%) |
Mar 01, 2012 | 23.45 | 23.74 | 22.81 | 23.00 | 2,408,753 | -0.45(-1.93%) |
Feb 29, 2012 | 23.79 | 24.06 | 23.43 | 23.45 | 974,861 | -0.28(-1.17%) |
Feb 28, 2012 | 23.90 | 23.92 | 23.59 | 23.73 | 964,307 | -0.13(-0.55%) |
Feb 27, 2012 | 23.59 | 23.91 | 23.44 | 23.86 | 1,264,920 | +0.18(+0.75%) |
Feb 24, 2012 | 23.77 | 23.91 | 23.66 | 23.68 | 1,713,819 | -0.04(-0.16%) |
Feb 23, 2012 | 23.30 | 23.80 | 23.11 | 23.72 | 1,663,513 | +0.38(+1.61%) |
Feb 22, 2012 | 23.24 | 23.54 | 23.23 | 23.34 | 1,208,583 | +0.02(+0.10%) |
Feb 21, 2012 | 23.38 | 23.64 | 23.27 | 23.32 | 860,065 | +0.07(+0.30%) |
Feb 17, 2012 | 23.12 | 23.29 | 22.80 | 23.25 | 1,088,224 | +0.31(+1.34%) |
Feb 16, 2012 | 22.46 | 23.15 | 22.43 | 22.94 | 1,244,408 | +0.51(+2.26%) |
Feb 15, 2012 | 22.72 | 22.74 | 22.25 | 22.44 | 1,054,921 | -0.13(-0.58%) |
Feb 14, 2012 | 22.94 | 22.94 | 22.36 | 22.57 | 2,402,955 | -0.42(-1.81%) |
Feb 13, 2012 | 22.62 | 22.99 | 22.57 | 22.98 | 1,474,466 | +0.53(+2.36%) |
Feb 10, 2012 | 22.60 | 22.68 | 22.29 | 22.45 | 2,022,187 | -0.42(-1.85%) |
Feb 09, 2012 | 22.94 | 23.09 | 22.63 | 22.87 | 2,154,227 | -0.02(-0.07%) |
Feb 08, 2012 | 22.68 | 23.03 | 22.64 | 22.89 | 2,126,791 | +0.25(+1.12%) |
Feb 07, 2012 | 22.14 | 22.68 | 22.03 | 22.64 | 1,935,125 | +0.46(+2.08%) |
Feb 06, 2012 | 21.91 | 22.19 | 21.81 | 22.18 | 1,038,150 | +0.22(+0.98%) |
Feb 03, 2012 | 22.39 | 22.48 | 21.94 | 21.96 | 1,841,692 | -0.18(-0.80%) |
Feb 02, 2012 | 21.98 | 22.38 | 21.97 | 22.14 | 2,442,589 | +0.20(+0.91%) |
Feb 01, 2012 | 21.54 | 22.18 | 21.54 | 21.94 | 4,211,876 | +1.06(+5.08%) |
Jan 31, 2012 | 20.41 | 21.09 | 19.62 | 20.88 | 6,328,743 | -1.19(-5.40%) |
Jan 30, 2012 | 21.97 | 22.08 | 21.55 | 22.07 | 1,630,517 | -0.06(-0.28%) |
Jan 27, 2012 | 22.40 | 22.60 | 22.10 | 22.13 | 1,145,663 | -0.35(-1.57%) |
Jan 26, 2012 | 22.21 | 22.54 | 22.19 | 22.48 | 1,341,367 | +0.42(+1.88%) |
Jan 25, 2012 | 21.97 | 22.11 | 21.81 | 22.07 | 1,297,100 | +0.07(+0.31%) |
Jan 24, 2012 | 22.15 | 22.21 | 21.95 | 22.00 | 1,165,762 | -0.25(-1.11%) |
Jan 23, 2012 | 22.50 | 22.55 | 22.21 | 22.24 | 691,049 | -0.22(-0.99%) |
Jan 20, 2012 | 22.51 | 22.69 | 22.34 | 22.47 | 989,734 | -0.09(-0.41%) |
Jan 19, 2012 | 22.32 | 22.67 | 22.19 | 22.56 | 1,310,525 | +0.34(+1.52%) |
Jan 18, 2012 | 21.86 | 22.25 | 21.69 | 22.22 | 1,916,341 | +0.37(+1.69%) |
Jan 17, 2012 | 22.48 | 22.48 | 21.83 | 21.85 | 1,828,736 | -0.29(-1.32%) |
Jan 13, 2012 | 22.67 | 22.70 | 22.14 | 22.14 | 1,500,595 | -0.72(-3.16%) |
Jan 12, 2012 | 23.01 | 23.16 | 22.73 | 22.87 | 1,163,465 | -0.05(-0.20%) |
Jan 11, 2012 | 22.71 | 23.03 | 22.59 | 22.91 | 778,172 | +0.12(+0.51%) |
Jan 10, 2012 | 23.00 | 23.18 | 22.74 | 22.80 | 891,471 | +0.15(+0.64%) |
Jan 09, 2012 | 22.87 | 22.95 | 22.54 | 22.65 | 857,149 | -0.10(-0.44%) |
Jan 06, 2012 | 22.49 | 23.31 | 22.28 | 22.75 | 2,018,227 | +0.28(+1.23%) |
Jan 05, 2012 | 22.41 | 22.71 | 22.09 | 22.48 | 1,984,964 | -0.15(-0.68%) |
Jan 04, 2012 | 22.51 | 22.64 | 21.94 | 22.63 | 2,071,048 | +0.58(+2.62%) |
Dec 30, 2011 | 22.08 | 22.16 | 21.95 | 22.05 | 894,965 | -0.07(-0.31%) |
Dec 29, 2011 | 21.91 | 22.14 | 21.76 | 22.12 | 776,205 | +0.29(+1.34%) |
Dec 28, 2011 | 22.03 | 22.03 | 21.74 | 21.83 | 1,419,093 | -0.18(-0.80%) |
Dec 27, 2011 | 21.89 | 22.09 | 21.83 | 22.01 | 645,264 | -0.02(-0.07%) |
Dec 23, 2011 | 21.97 | 22.04 | 21.73 | 22.02 | 737,028 | +0.53(+2.47%) |
Dec 21, 2011 | 21.45 | 21.57 | 21.09 | 21.49 | 1,068,805 | +0.03(+0.14%) |
Dec 20, 2011 | 21.06 | 21.51 | 21.06 | 21.46 | 1,201,267 | +0.85(+4.14%) |
Dec 19, 2011 | 21.29 | 21.40 | 20.51 | 20.61 | 1,344,157 | -0.52(-2.44%) |
Dec 16, 2011 | 21.19 | 21.52 | 20.94 | 21.12 | 5,026,116 | +0.15(+0.70%) |
Dec 15, 2011 | 21.16 | 21.18 | 20.85 | 20.98 | 1,381,892 | +0.12(+0.59%) |
Dec 14, 2011 | 21.00 | 21.24 | 20.68 | 20.85 | 1,719,289 | -0.25(-1.17%) |
Dec 13, 2011 | 21.71 | 21.90 | 20.94 | 21.10 | 1,966,072 | -0.48(-2.21%) |
Dec 12, 2011 | 21.60 | 21.64 | 21.02 | 21.58 | 2,188,701 | -0.38(-1.75%) |
Dec 09, 2011 | 20.98 | 22.08 | 20.96 | 21.96 | 2,097,008 | +1.12(+5.39%) |
Dec 08, 2011 | 21.18 | 21.22 | 20.78 | 20.84 | 1,689,146 | -0.55(-2.59%) |
Dec 07, 2011 | 21.18 | 21.50 | 20.91 | 21.39 | 1,409,728 | +0.08(+0.36%) |
Dec 06, 2011 | 21.07 | 21.48 | 20.81 | 21.31 | 1,817,313 | +0.32(+1.54%) |
Dec 05, 2011 | 20.73 | 21.05 | 20.64 | 20.99 | 2,485,298 | +0.45(+2.17%) |
Dec 02, 2011 | 20.78 | 20.86 | 20.30 | 20.55 | 2,865,907 | +0.05(+0.26%) |
Dec 01, 2011 | 20.00 | 20.61 | 20.00 | 20.49 | 1,668,247 | +0.53(+2.63%) |
Nov 30, 2011 | 19.83 | 19.97 | 19.55 | 19.97 | 2,505,918 | +0.70(+3.64%) |
Nov 29, 2011 | 19.07 | 19.45 | 18.92 | 19.27 | 1,224,495 | +0.30(+1.57%) |
Nov 28, 2011 | 19.12 | 19.20 | 18.82 | 18.97 | 1,137,919 | +0.50(+2.68%) |
Nov 25, 2011 | 18.27 | 18.84 | 18.27 | 18.47 | 639,068 | +0.13(+0.71%) |
Nov 23, 2011 | 18.75 | 18.79 | 18.29 | 18.34 | 1,205,747 | -0.60(-3.18%) |
Nov 22, 2011 | 19.17 | 19.19 | 18.82 | 18.95 | 1,048,849 | -0.27(-1.39%) |
Nov 21, 2011 | 19.50 | 19.52 | 19.02 | 19.21 | 1,404,900 | -0.63(-3.19%) |
Nov 18, 2011 | 19.96 | 20.02 | 19.65 | 19.84 | 893,636 | -0.01(-0.04%) |
Nov 17, 2011 | 20.10 | 20.16 | 19.70 | 19.85 | 1,397,771 | -0.27(-1.36%) |
Nov 16, 2011 | 20.41 | 20.56 | 20.10 | 20.13 | 1,334,556 | -0.46(-2.26%) |
Nov 15, 2011 | 20.14 | 20.69 | 19.95 | 20.59 | 1,916,592 | +0.37(+1.85%) |
Nov 14, 2011 | 19.63 | 20.29 | 19.53 | 20.22 | 4,104,221 | +0.39(+1.96%) |
Nov 11, 2011 | 19.84 | 19.96 | 19.70 | 19.83 | 1,854,658 | +0.30(+1.56%) |
Nov 10, 2011 | 19.65 | 19.76 | 19.27 | 19.52 | 1,461,677 | +0.15(+0.79%) |
Nov 09, 2011 | 19.68 | 19.79 | 19.27 | 19.37 | 1,477,829 | -0.84(-4.15%) |
Nov 08, 2011 | 20.19 | 20.39 | 19.73 | 20.21 | 1,260,276 | +0.14(+0.72%) |
Nov 07, 2011 | 20.40 | 20.55 | 19.71 | 20.07 | 1,705,525 | -0.21(-1.01%) |
Nov 04, 2011 | 20.25 | 20.40 | 19.87 | 20.27 | 1,505,383 | -0.24(-1.15%) |
Nov 03, 2011 | 20.17 | 20.55 | 19.82 | 20.51 | 1,722,987 | +0.59(+2.94%) |
Nov 02, 2011 | 19.97 | 20.22 | 19.68 | 19.92 | 1,654,806 | +0.42(+2.15%) |
Nov 01, 2011 | 19.59 | 19.85 | 19.26 | 19.50 | 2,673,621 | -0.76(-3.76%) |
Oct 31, 2011 | 20.58 | 20.77 | 20.26 | 20.26 | 2,112,194 | -0.64(-3.06%) |
Oct 28, 2011 | 21.12 | 21.36 | 20.74 | 20.90 | 2,326,453 | -0.27(-1.29%) |
Oct 27, 2011 | 20.18 | 21.63 | 20.02 | 21.18 | 4,783,273 | +1.83(+9.45%) |
Oct 26, 2011 | 19.01 | 19.55 | 18.63 | 19.35 | 6,385,162 | -0.66(-3.31%) |
Oct 25, 2011 | 20.50 | 20.53 | 19.89 | 20.01 | 2,419,638 | -0.75(-3.60%) |
Oct 24, 2011 | 20.19 | 20.90 | 20.01 | 20.76 | 1,624,093 | +0.65(+3.22%) |
Oct 21, 2011 | 19.68 | 20.12 | 19.51 | 20.11 | 2,151,502 | +0.65(+3.33%) |
Oct 20, 2011 | 19.34 | 19.68 | 19.21 | 19.46 | 2,316,261 | +0.08(+0.43%) |
Oct 19, 2011 | 20.46 | 20.46 | 19.33 | 19.38 | 3,558,100 | -1.21(-5.88%) |
Oct 18, 2011 | 19.87 | 20.72 | 19.77 | 20.59 | 2,278,034 | +0.73(+3.68%) |
Oct 17, 2011 | 20.80 | 20.80 | 19.81 | 19.86 | 1,818,817 | -1.12(-5.34%) |
Oct 14, 2011 | 20.78 | 21.06 | 20.54 | 20.98 | 1,268,591 | +0.50(+2.42%) |
Oct 13, 2011 | 20.57 | 20.62 | 20.02 | 20.48 | 1,094,411 | -0.17(-0.81%) |
Oct 12, 2011 | 20.48 | 20.88 | 20.44 | 20.65 | 1,670,453 | +0.30(+1.50%) |
Oct 11, 2011 | 20.41 | 20.63 | 20.18 | 20.35 | 1,420,632 | -0.27(-1.29%) |
Oct 10, 2011 | 20.52 | 20.68 | 20.23 | 20.61 | 1,370,056 | +0.50(+2.50%) |
Oct 07, 2011 | 20.39 | 20.44 | 19.79 | 20.11 | 2,029,056 | -0.14(-0.68%) |
Oct 06, 2011 | 20.03 | 20.28 | 19.75 | 20.25 | 2,146,491 | +0.14(+0.68%) |
Oct 05, 2011 | 19.31 | 20.18 | 19.17 | 20.11 | 1,815,763 | +0.80(+4.14%) |
Oct 04, 2011 | 17.97 | 19.33 | 17.91 | 19.31 | 2,237,409 | +1.05(+5.76%) |
Oct 03, 2011 | 18.96 | 19.37 | 18.25 | 18.26 | 2,180,388 | -0.85(-4.43%) |
Sep 30, 2011 | 19.92 | 20.07 | 19.11 | 19.11 | 1,885,128 | -1.07(-5.29%) |
Sep 29, 2011 | 20.00 | 20.42 | 19.73 | 20.17 | 1,665,954 | +0.60(+3.08%) |
Sep 28, 2011 | 20.19 | 20.45 | 19.55 | 19.57 | 1,685,116 | -0.53(-2.62%) |
Sep 27, 2011 | 20.40 | 20.83 | 19.98 | 20.10 | 1,999,874 | +0.12(+0.61%) |
Sep 26, 2011 | 19.85 | 20.01 | 19.47 | 19.97 | 2,866,587 | +0.27(+1.39%) |
Sep 23, 2011 | 19.00 | 19.79 | 18.97 | 19.70 | 1,886,103 | +0.61(+3.19%) |
Sep 22, 2011 | 19.08 | 19.35 | 18.92 | 19.09 | 2,682,060 | -0.66(-3.32%) |
Sep 21, 2011 | 20.69 | 21.02 | 19.73 | 19.75 | 1,456,937 | -1.04(-5.02%) |
Sep 20, 2011 | 20.94 | 21.49 | 20.76 | 20.79 | 1,365,145 | -0.08(-0.37%) |
Sep 19, 2011 | 20.75 | 20.97 | 20.38 | 20.86 | 1,727,414 | -0.30(-1.40%) |
Sep 16, 2011 | 21.19 | 21.44 | 21.07 | 21.16 | 1,403,875 | +0.07(+0.33%) |
Sep 15, 2011 | 20.90 | 21.22 | 20.70 | 21.09 | 1,355,343 | +0.49(+2.37%) |
Sep 14, 2011 | 20.23 | 20.97 | 19.72 | 20.61 | 1,443,837 | +0.51(+2.54%) |
Sep 13, 2011 | 19.66 | 20.27 | 19.63 | 20.10 | 1,563,253 | +0.46(+2.33%) |
Sep 12, 2011 | 19.52 | 19.91 | 19.02 | 19.64 | 1,742,399 | -0.13(-0.66%) |
Sep 09, 2011 | 20.32 | 20.32 | 19.61 | 19.77 | 985,591 | -0.69(-3.39%) |
Sep 08, 2011 | 20.76 | 21.02 | 20.42 | 20.46 | 860,682 | -0.43(-2.04%) |
Sep 07, 2011 | 20.45 | 20.91 | 20.45 | 20.89 | 1,355,780 | +0.85(+4.22%) |
Sep 06, 2011 | 19.98 | 20.26 | 19.86 | 20.04 | 1,383,436 | -0.61(-2.95%) |
Sep 02, 2011 | 20.96 | 21.54 | 20.58 | 20.65 | 1,335,972 | -0.77(-3.59%) |
Sep 01, 2011 | 21.92 | 22.06 | 21.36 | 21.42 | 1,519,439 | -0.56(-2.54%) |
Aug 31, 2011 | 22.06 | 22.28 | 21.79 | 21.98 | 1,022,223 | +0.04(+0.17%) |
Aug 30, 2011 | 21.53 | 22.03 | 21.42 | 21.94 | 1,128,886 | +0.20(+0.90%) |
Aug 29, 2011 | 21.04 | 21.77 | 20.92 | 21.75 | 3,472,731 | +1.04(+5.03%) |
Aug 26, 2011 | 20.07 | 20.73 | 19.83 | 20.70 | 3,124,231 | +0.38(+1.86%) |
Aug 25, 2011 | 20.70 | 20.83 | 20.05 | 20.33 | 3,970,452 | -0.31(-1.50%) |
Aug 24, 2011 | 19.98 | 20.66 | 19.81 | 20.64 | 1,442,835 | +0.60(+3.02%) |
Aug 23, 2011 | 19.25 | 20.03 | 19.09 | 20.03 | 1,684,125 | +0.93(+4.86%) |
Aug 22, 2011 | 20.17 | 20.21 | 19.07 | 19.10 | 2,813,762 | -0.57(-2.88%) |
Aug 19, 2011 | 19.56 | 20.36 | 19.53 | 19.67 | 1,718,231 | -0.17(-0.84%) |
Aug 18, 2011 | 20.20 | 20.20 | 19.63 | 19.84 | 3,633,735 | -0.89(-4.30%) |
Aug 17, 2011 | 20.68 | 20.92 | 20.51 | 20.73 | 1,689,713 | +0.15(+0.73%) |
Aug 16, 2011 | 20.67 | 20.85 | 20.44 | 20.58 | 1,612,788 | -0.31(-1.48%) |
Aug 15, 2011 | 20.85 | 20.94 | 20.61 | 20.89 | 1,305,610 | +0.18(+0.88%) |
Aug 12, 2011 | 20.49 | 20.78 | 20.30 | 20.70 | 1,675,134 | +0.26(+1.26%) |
Aug 11, 2011 | 19.79 | 20.71 | 19.65 | 20.45 | 2,968,788 | +0.80(+4.07%) |
Aug 10, 2011 | 20.02 | 20.07 | 19.59 | 19.65 | 4,189,427 | -0.73(-3.59%) |
Aug 09, 2011 | 21.50 | 20.43 | 19.52 | 20.38 | 6,724,706 | +0.52(+2.62%) |
Aug 08, 2011 | 21.50 | 21.98 | 19.85 | 19.86 | 4,033,772 | -2.13(-9.68%) |
Aug 05, 2011 | 22.27 | 22.31 | 21.44 | 21.99 | 2,423,033 | +0.10(+0.45%) |
Aug 04, 2011 | 22.33 | 22.36 | 21.84 | 21.89 | 3,334,120 | -0.76(-3.33%) |
Aug 03, 2011 | 22.73 | 23.01 | 22.35 | 22.64 | 2,454,115 | -0.09(-0.40%) |
Aug 02, 2011 | 23.47 | 23.66 | 22.73 | 22.73 | 1,723,382 | -1.01(-4.26%) |
Aug 01, 2011 | 24.09 | 24.19 | 23.27 | 23.75 | 2,313,354 | -0.08(-0.32%) |
Jul 29, 2011 | 23.59 | 24.09 | 23.35 | 23.82 | 2,349,845 | +0.01(+0.03%) |
Jul 28, 2011 | 24.12 | 24.20 | 23.81 | 23.81 | 1,849,635 | -0.08(-0.35%) |
Jul 27, 2011 | 24.74 | 24.92 | 23.78 | 23.90 | 3,742,154 | -1.04(-4.18%) |
Jul 26, 2011 | 25.39 | 25.42 | 24.78 | 24.94 | 2,415,182 | -0.23(-0.93%) |
Jul 25, 2011 | 25.11 | 25.32 | 24.92 | 25.17 | 1,869,574 | -0.26(-1.04%) |
Jul 22, 2011 | 25.33 | 25.46 | 25.33 | 25.44 | 1,431,374 | +0.18(+0.72%) |
Jul 21, 2011 | 24.89 | 25.36 | 24.71 | 25.26 | 2,367,431 | +0.45(+1.80%) |
Jul 20, 2011 | 24.60 | 24.95 | 24.31 | 24.81 | 4,770,941 | +0.16(+0.64%) |
Jul 19, 2011 | 25.01 | 25.62 | 24.58 | 24.65 | 9,257,901 | -3.90(-13.65%) |
Jul 18, 2011 | 28.86 | 29.00 | 28.49 | 28.55 | 802,678 | -0.45(-1.56%) |
Jul 15, 2011 | 28.96 | 29.03 | 28.74 | 29.00 | 950,542 | +0.17(+0.60%) |
Jul 14, 2011 | 29.05 | 29.33 | 28.69 | 28.83 | 878,010 | -0.11(-0.39%) |
Jul 13, 2011 | 29.05 | 29.35 | 28.90 | 28.94 | 721,076 | +0.02(+0.05%) |
Jul 12, 2011 | 29.15 | 29.25 | 28.90 | 28.93 | 854,829 | -0.14(-0.47%) |
Jul 11, 2011 | 29.18 | 29.29 | 28.96 | 29.06 | 1,061,188 | -0.48(-1.61%) |
Jul 08, 2011 | 29.49 | 29.62 | 29.30 | 29.54 | 792,198 | -0.35(-1.19%) |
Jul 07, 2011 | 29.34 | 29.93 | 29.28 | 29.89 | 1,385,995 | +0.86(+2.96%) |
Jul 06, 2011 | 29.09 | 29.23 | 28.84 | 29.03 | 1,773,507 | -0.09(-0.31%) |
Jul 05, 2011 | 29.42 | 29.42 | 28.99 | 29.12 | 812,807 | -0.34(-1.15%) |
Jul 01, 2011 | 29.12 | 29.61 | 29.05 | 29.46 | 904,715 | +0.29(+1.01%) |
Jun 30, 2011 | 28.87 | 29.38 | 28.84 | 29.17 | 1,129,341 | +0.41(+1.42%) |
Jun 29, 2011 | 28.76 | 28.99 | 28.52 | 28.76 | 654,860 | +0.11(+0.40%) |
Jun 28, 2011 | 28.35 | 28.66 | 28.31 | 28.65 | 880,142 | +0.38(+1.34%) |
Jun 27, 2011 | 28.13 | 28.43 | 27.98 | 28.27 | 812,995 | +0.19(+0.67%) |
Jun 24, 2011 | 28.54 | 28.60 | 27.98 | 28.08 | 1,191,727 | -0.45(-1.56%) |
Jun 23, 2011 | 27.53 | 28.55 | 27.53 | 28.53 | 1,792,568 | +0.55(+1.97%) |
Jun 22, 2011 | 28.07 | 28.30 | 27.96 | 27.98 | 512,901 | -0.25(-0.88%) |
Jun 21, 2011 | 27.98 | 28.37 | 27.93 | 28.22 | 1,181,839 | +0.44(+1.58%) |
Jun 20, 2011 | 27.77 | 27.81 | 27.67 | 27.79 | 1,157,413 | +0.11(+0.41%) |
Jun 17, 2011 | 27.64 | 27.84 | 27.40 | 27.67 | 1,598,614 | +0.24(+0.88%) |
Jun 16, 2011 | 27.54 | 27.64 | 27.14 | 27.43 | 1,672,018 | -0.11(-0.38%) |
Jun 15, 2011 | 27.88 | 27.90 | 27.48 | 27.54 | 1,234,142 | -0.60(-2.12%) |
Jun 14, 2011 | 28.00 | 28.25 | 27.82 | 28.13 | 1,206,231 | +0.42(+1.53%) |
Jun 13, 2011 | 27.55 | 27.83 | 27.48 | 27.71 | 1,790,923 | +0.24(+0.88%) |
Jun 10, 2011 | 27.84 | 28.01 | 27.41 | 27.47 | 1,383,139 | -0.45(-1.62%) |
Jun 09, 2011 | 28.31 | 28.31 | 27.67 | 27.92 | 1,691,967 | -0.22(-0.78%) |
Jun 08, 2011 | 27.92 | 28.30 | 27.52 | 28.14 | 3,263,021 | +0.20(+0.73%) |
Jun 07, 2011 | 29.13 | 29.15 | 27.91 | 27.94 | 3,333,981 | -1.09(-3.75%) |
Jun 06, 2011 | 30.08 | 30.28 | 28.98 | 29.02 | 2,779,863 | -1.43(-4.71%) |
Jun 03, 2011 | 30.81 | 30.81 | 30.41 | 30.46 | 1,644,893 | -0.15(-0.49%) |
May 24, 2011 | 30.81 | 31.01 | 30.51 | 30.61 | 627,229 | -0.14(-0.46%) |
May 23, 2011 | 30.75 | 30.93 | 30.58 | 30.75 | 655,402 | -0.41(-1.32%) |
May 20, 2011 | 31.89 | 31.89 | 31.13 | 31.17 | 991,431 | -0.75(-2.35%) |
May 19, 2011 | 31.77 | 31.97 | 31.50 | 31.92 | 688,503 | +0.26(+0.83%) |
May 18, 2011 | 31.32 | 31.67 | 31.09 | 31.65 | 843,749 | +0.29(+0.93%) |
May 17, 2011 | 31.32 | 31.45 | 31.08 | 31.36 | 791,150 | -0.08(-0.26%) |
May 16, 2011 | 31.29 | 31.69 | 31.17 | 31.44 | 751,905 | +0.08(+0.24%) |
May 13, 2011 | 31.77 | 31.89 | 31.29 | 31.37 | 763,406 | -0.41(-1.28%) |
May 12, 2011 | 31.65 | 31.86 | 31.39 | 31.77 | 825,738 | +0.01(+0.05%) |
May 11, 2011 | 32.06 | 32.09 | 31.57 | 31.76 | 602,530 | -0.35(-1.10%) |
May 10, 2011 | 31.93 | 32.21 | 31.92 | 32.11 | 599,093 | +0.18(+0.56%) |
May 09, 2011 | 31.79 | 31.99 | 31.55 | 31.93 | 605,796 | +0.17(+0.52%) |
May 06, 2011 | 31.99 | 32.34 | 31.71 | 31.77 | 1,163,777 | +0.23(+0.74%) |
May 05, 2011 | 31.13 | 31.64 | 30.99 | 31.53 | 1,110,377 | +0.23(+0.72%) |
May 04, 2011 | 31.59 | 31.73 | 31.23 | 31.31 | 700,116 | -0.32(-1.00%) |
May 03, 2011 | 31.65 | 31.80 | 31.42 | 31.62 | 939,750 | -0.06(-0.19%) |