Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 29.88 | 29.88 | 29.56 | 29.85 | 4,148,977 | -0.26(-0.85%) |
Apr 27, 2012 | 30.53 | 30.67 | 29.93 | 30.10 | 3,479,861 | -0.10(-0.34%) |
Apr 26, 2012 | 30.22 | 30.51 | 29.49 | 30.20 | 9,243,539 | -0.95(-3.05%) |
Apr 25, 2012 | 30.48 | 31.33 | 30.48 | 31.16 | 4,028,915 | +1.10(+3.67%) |
Apr 24, 2012 | 30.33 | 30.40 | 29.91 | 30.05 | 2,912,667 | -0.18(-0.59%) |
Apr 23, 2012 | 29.97 | 30.40 | 29.59 | 30.23 | 3,212,086 | -0.20(-0.66%) |
Apr 20, 2012 | 31.01 | 31.08 | 30.34 | 30.43 | 3,933,699 | -0.32(-1.06%) |
Apr 19, 2012 | 31.57 | 31.78 | 30.70 | 30.76 | 3,238,370 | -0.90(-2.84%) |
Apr 18, 2012 | 31.38 | 31.77 | 31.11 | 31.65 | 2,801,352 | +0.09(+0.29%) |
Apr 17, 2012 | 31.43 | 31.87 | 31.10 | 31.56 | 3,613,986 | +0.37(+1.20%) |
Apr 16, 2012 | 31.14 | 31.36 | 30.63 | 31.19 | 2,520,971 | +0.30(+0.98%) |
Apr 13, 2012 | 31.39 | 31.69 | 30.86 | 30.89 | 2,949,420 | -0.71(-2.25%) |
Apr 12, 2012 | 30.88 | 31.63 | 30.86 | 31.60 | 3,011,082 | +0.85(+2.78%) |
Apr 11, 2012 | 30.65 | 31.21 | 30.45 | 30.74 | 4,036,780 | +0.69(+2.31%) |
Apr 10, 2012 | 30.89 | 31.03 | 29.94 | 30.05 | 5,233,300 | -0.84(-2.73%) |
Apr 09, 2012 | 31.34 | 31.34 | 30.75 | 30.89 | 2,571,492 | -0.96(-3.01%) |
Apr 05, 2012 | 31.59 | 31.97 | 31.40 | 31.85 | 2,876,240 | +0.08(+0.25%) |
Apr 04, 2012 | 31.83 | 31.92 | 31.41 | 31.77 | 2,993,630 | -0.35(-1.09%) |
Apr 03, 2012 | 32.33 | 32.85 | 32.00 | 32.12 | 3,478,301 | -0.15(-0.46%) |
Apr 02, 2012 | 31.72 | 32.47 | 31.48 | 32.27 | 2,483,583 | +0.42(+1.33%) |
Mar 30, 2012 | 31.97 | 32.01 | 31.56 | 31.85 | 1,863,664 | +0.14(+0.44%) |
Mar 29, 2012 | 31.53 | 31.75 | 31.34 | 31.71 | 2,218,033 | -0.00(-0.01%) |
Mar 28, 2012 | 32.38 | 32.51 | 31.25 | 31.71 | 2,349,970 | -0.76(-2.34%) |
Mar 27, 2012 | 32.32 | 32.91 | 32.27 | 32.47 | 4,345,270 | +0.26(+0.80%) |
Mar 26, 2012 | 31.93 | 32.24 | 31.35 | 32.21 | 2,362,660 | +0.55(+1.75%) |
Mar 23, 2012 | 31.39 | 31.83 | 31.09 | 31.66 | 2,198,690 | +0.19(+0.61%) |
Mar 22, 2012 | 31.48 | 31.62 | 31.07 | 31.47 | 2,561,003 | -0.43(-1.34%) |
Mar 21, 2012 | 31.75 | 32.07 | 31.44 | 31.89 | 2,265,090 | +0.39(+1.23%) |
Mar 20, 2012 | 31.75 | 31.75 | 31.15 | 31.50 | 4,038,602 | -0.54(-1.70%) |
Mar 19, 2012 | 32.18 | 32.26 | 31.70 | 32.05 | 5,030,519 | -0.33(-1.01%) |
Mar 16, 2012 | 33.02 | 33.02 | 32.20 | 32.38 | 2,805,931 | -0.49(-1.50%) |
Mar 15, 2012 | 32.66 | 32.87 | 32.43 | 32.87 | 2,181,982 | +0.15(+0.45%) |
Mar 14, 2012 | 32.19 | 32.74 | 32.10 | 32.72 | 3,808,983 | +0.45(+1.39%) |
Mar 13, 2012 | 31.65 | 32.32 | 31.41 | 32.27 | 2,997,531 | +0.92(+2.94%) |
Mar 12, 2012 | 31.63 | 31.72 | 31.10 | 31.35 | 2,806,543 | -0.31(-0.98%) |
Mar 09, 2012 | 31.13 | 31.79 | 30.98 | 31.66 | 2,961,011 | +0.57(+1.83%) |
Mar 08, 2012 | 30.70 | 31.38 | 30.63 | 31.09 | 2,862,360 | +0.97(+3.23%) |
Mar 07, 2012 | 30.21 | 30.45 | 30.01 | 30.12 | 2,340,113 | +0.08(+0.26%) |
Mar 06, 2012 | 30.79 | 30.79 | 29.85 | 30.04 | 4,284,145 | -1.27(-4.05%) |
Mar 05, 2012 | 32.18 | 32.20 | 31.18 | 31.31 | 3,061,961 | -0.95(-2.94%) |
Mar 02, 2012 | 31.72 | 32.84 | 31.67 | 32.26 | 7,927,884 | +0.46(+1.46%) |
Mar 01, 2012 | 31.36 | 31.90 | 31.27 | 31.79 | 3,248,209 | +0.51(+1.63%) |
Feb 29, 2012 | 31.50 | 31.75 | 31.13 | 31.28 | 4,243,536 | -0.16(-0.50%) |
Feb 28, 2012 | 31.17 | 31.46 | 31.03 | 31.44 | 3,343,086 | +0.23(+0.75%) |
Feb 27, 2012 | 30.75 | 31.34 | 30.53 | 31.21 | 3,329,926 | +0.08(+0.25%) |
Feb 24, 2012 | 30.60 | 31.51 | 30.51 | 31.13 | 3,755,335 | +0.63(+2.08%) |
Feb 23, 2012 | 30.39 | 30.51 | 29.98 | 30.49 | 2,565,918 | +0.20(+0.66%) |
Feb 22, 2012 | 30.31 | 30.52 | 30.20 | 30.29 | 2,148,256 | -0.03(-0.11%) |
Feb 21, 2012 | 30.76 | 30.87 | 30.19 | 30.33 | 2,283,252 | -0.34(-1.11%) |
Feb 17, 2012 | 31.15 | 31.28 | 30.56 | 30.67 | 2,332,152 | -0.26(-0.85%) |
Feb 16, 2012 | 30.34 | 31.00 | 30.08 | 30.93 | 4,524,269 | +0.50(+1.65%) |
Feb 15, 2012 | 29.62 | 30.93 | 29.62 | 30.43 | 5,721,014 | +0.44(+1.47%) |
Feb 14, 2012 | 29.25 | 30.12 | 28.78 | 29.99 | 5,705,005 | +0.21(+0.71%) |
Feb 13, 2012 | 29.55 | 29.83 | 29.43 | 29.77 | 4,755,651 | +0.68(+2.34%) |
Feb 10, 2012 | 28.95 | 29.15 | 28.53 | 29.09 | 3,275,242 | -0.14(-0.49%) |
Feb 09, 2012 | 29.21 | 29.24 | 28.72 | 29.24 | 2,393,054 | +0.16(+0.56%) |
Feb 08, 2012 | 29.47 | 29.63 | 29.05 | 29.08 | 3,140,845 | -0.45(-1.51%) |
Feb 07, 2012 | 29.80 | 29.89 | 29.23 | 29.52 | 2,023,045 | -0.41(-1.36%) |
Feb 06, 2012 | 29.94 | 30.17 | 29.82 | 29.93 | 2,154,244 | -0.09(-0.31%) |
Feb 03, 2012 | 29.13 | 30.08 | 29.10 | 30.02 | 4,189,482 | +1.37(+4.80%) |
Feb 02, 2012 | 28.55 | 28.95 | 28.45 | 28.65 | 2,578,148 | +0.15(+0.54%) |
Feb 01, 2012 | 28.54 | 28.68 | 28.29 | 28.49 | 2,561,858 | +0.31(+1.11%) |
Jan 31, 2012 | 28.51 | 28.71 | 27.89 | 28.18 | 3,041,945 | -0.24(-0.84%) |
Jan 30, 2012 | 27.91 | 28.52 | 27.81 | 28.42 | 2,294,303 | +0.20(+0.72%) |
Jan 27, 2012 | 28.25 | 28.34 | 27.84 | 28.21 | 3,345,546 | -0.25(-0.88%) |
Jan 26, 2012 | 29.08 | 29.26 | 28.35 | 28.46 | 3,185,813 | -0.43(-1.50%) |
Jan 25, 2012 | 28.70 | 29.04 | 28.61 | 28.90 | 3,854,719 | +0.20(+0.71%) |
Jan 24, 2012 | 28.08 | 28.72 | 27.83 | 28.69 | 2,785,963 | +0.31(+1.10%) |
Jan 23, 2012 | 28.86 | 29.01 | 28.15 | 28.38 | 3,226,932 | +0.11(+0.37%) |
Jan 20, 2012 | 28.28 | 28.38 | 27.95 | 28.27 | 4,108,336 | -0.16(-0.56%) |
Jan 19, 2012 | 28.09 | 28.63 | 27.63 | 28.43 | 4,618,839 | +0.17(+0.59%) |
Jan 18, 2012 | 27.84 | 28.36 | 27.68 | 28.27 | 3,881,623 | +0.49(+1.78%) |
Jan 17, 2012 | 28.15 | 28.54 | 27.62 | 27.77 | 3,497,080 | -0.06(-0.20%) |
Jan 13, 2012 | 27.59 | 27.96 | 27.40 | 27.83 | 2,943,933 | -0.10(-0.37%) |
Jan 12, 2012 | 27.53 | 28.07 | 27.19 | 27.93 | 3,978,303 | +0.54(+1.99%) |
Jan 11, 2012 | 27.12 | 27.53 | 27.09 | 27.39 | 4,548,119 | +0.11(+0.39%) |
Jan 10, 2012 | 24.66 | 27.47 | 24.55 | 27.28 | 15,356,604 | +2.98(+12.26%) |
Jan 09, 2012 | 24.60 | 24.69 | 24.27 | 24.30 | 4,908,081 | -0.29(-1.17%) |
Jan 06, 2012 | 24.91 | 24.98 | 24.56 | 24.59 | 3,883,686 | -0.37(-1.48%) |
Jan 05, 2012 | 24.72 | 25.17 | 24.42 | 24.96 | 8,060,290 | +0.03(+0.12%) |
Jan 04, 2012 | 24.53 | 25.05 | 24.50 | 24.93 | 3,482,787 | +0.86(+3.58%) |
Dec 30, 2011 | 24.12 | 24.27 | 24.05 | 24.07 | 1,503,859 | -0.05(-0.20%) |
Dec 29, 2011 | 24.06 | 24.40 | 23.99 | 24.12 | 2,044,351 | +0.08(+0.35%) |
Dec 28, 2011 | 24.32 | 24.33 | 23.82 | 24.03 | 1,605,315 | -0.24(-1.00%) |
Dec 27, 2011 | 24.60 | 24.60 | 24.20 | 24.28 | 1,811,835 | -0.49(-1.97%) |
Dec 23, 2011 | 24.58 | 24.76 | 24.39 | 24.76 | 1,869,890 | +0.51(+2.12%) |
Dec 21, 2011 | 24.18 | 24.38 | 23.77 | 24.25 | 4,130,606 | +0.33(+1.39%) |
Dec 20, 2011 | 23.93 | 24.02 | 23.54 | 23.92 | 5,396,531 | +0.46(+1.98%) |
Dec 19, 2011 | 23.71 | 24.01 | 23.37 | 23.45 | 6,688,185 | -0.09(-0.38%) |
Dec 16, 2011 | 23.99 | 24.09 | 23.40 | 23.54 | 50,358,052 | -0.22(-0.92%) |
Dec 15, 2011 | 23.20 | 24.05 | 23.15 | 23.76 | 6,489,148 | +0.39(+1.66%) |
Dec 14, 2011 | 23.93 | 24.17 | 23.11 | 23.37 | 9,946,516 | -0.78(-3.24%) |
Dec 13, 2011 | 25.87 | 25.92 | 23.88 | 24.16 | 9,279,193 | -1.56(-6.05%) |
Dec 12, 2011 | 25.87 | 25.90 | 25.36 | 25.71 | 2,884,762 | -0.40(-1.53%) |
Dec 09, 2011 | 26.21 | 26.48 | 26.07 | 26.11 | 4,797,100 | +0.34(+1.30%) |
Dec 08, 2011 | 26.08 | 26.36 | 25.69 | 25.78 | 3,813,093 | -0.62(-2.36%) |
Dec 07, 2011 | 26.15 | 26.53 | 25.95 | 26.40 | 2,438,231 | -0.08(-0.31%) |
Dec 06, 2011 | 26.29 | 26.64 | 26.17 | 26.48 | 3,435,497 | +0.14(+0.53%) |
Dec 05, 2011 | 25.88 | 26.56 | 25.80 | 26.34 | 9,985,337 | +1.00(+3.95%) |
Dec 02, 2011 | 25.71 | 26.04 | 25.16 | 25.34 | 4,577,449 | +0.02(+0.06%) |
Dec 01, 2011 | 24.69 | 25.63 | 24.56 | 25.33 | 6,745,268 | +0.43(+1.74%) |
Nov 30, 2011 | 24.74 | 25.11 | 24.48 | 24.89 | 6,894,451 | +1.41(+6.00%) |
Nov 29, 2011 | 23.81 | 23.99 | 23.41 | 23.48 | 2,943,196 | -0.36(-1.50%) |
Nov 28, 2011 | 23.85 | 24.02 | 23.55 | 23.84 | 3,080,335 | +0.73(+3.17%) |
Nov 25, 2011 | 23.23 | 23.41 | 23.02 | 23.11 | 922,012 | -0.31(-1.31%) |
Nov 23, 2011 | 23.49 | 23.60 | 23.19 | 23.42 | 3,236,003 | -0.42(-1.76%) |
Nov 22, 2011 | 23.48 | 23.93 | 23.30 | 23.83 | 3,142,972 | +0.22(+0.93%) |
Nov 21, 2011 | 23.59 | 23.80 | 23.29 | 23.62 | 2,373,560 | -0.50(-2.07%) |
Nov 18, 2011 | 24.48 | 24.61 | 23.88 | 24.11 | 4,594,091 | -0.27(-1.10%) |
Nov 17, 2011 | 24.78 | 24.99 | 24.06 | 24.38 | 3,569,423 | -0.40(-1.62%) |
Nov 16, 2011 | 25.22 | 25.39 | 24.62 | 24.78 | 4,609,755 | -0.68(-2.68%) |
Nov 15, 2011 | 25.36 | 25.70 | 24.88 | 25.47 | 3,742,747 | +0.03(+0.13%) |
Nov 14, 2011 | 25.56 | 25.79 | 25.13 | 25.43 | 2,354,016 | -0.23(-0.90%) |
Nov 11, 2011 | 25.85 | 25.93 | 25.32 | 25.66 | 4,220,703 | +0.05(+0.21%) |
Nov 10, 2011 | 25.13 | 25.68 | 24.82 | 25.61 | 5,036,880 | +0.68(+2.73%) |
Nov 09, 2011 | 25.92 | 25.93 | 24.79 | 24.93 | 8,522,067 | -1.90(-7.07%) |
Nov 08, 2011 | 27.87 | 27.87 | 26.09 | 26.82 | 11,979,948 | -1.34(-4.75%) |
Nov 07, 2011 | 28.51 | 28.72 | 27.55 | 28.16 | 2,857,699 | -0.44(-1.54%) |
Nov 04, 2011 | 28.22 | 28.79 | 27.90 | 28.60 | 3,290,224 | +0.09(+0.30%) |
Nov 03, 2011 | 28.48 | 28.67 | 27.69 | 28.52 | 3,654,888 | +0.42(+1.51%) |
Nov 02, 2011 | 28.23 | 28.35 | 27.65 | 28.09 | 3,457,634 | +0.21(+0.74%) |
Nov 01, 2011 | 27.73 | 28.32 | 27.24 | 27.89 | 5,613,412 | -1.00(-3.45%) |
Oct 31, 2011 | 28.38 | 29.34 | 28.38 | 28.88 | 4,784,944 | +0.06(+0.21%) |
Oct 28, 2011 | 28.61 | 29.32 | 27.94 | 28.82 | 5,734,205 | -0.13(-0.46%) |
Oct 27, 2011 | 28.39 | 29.34 | 28.02 | 28.95 | 5,827,403 | +1.57(+5.74%) |
Oct 26, 2011 | 27.93 | 28.11 | 26.87 | 27.38 | 3,042,891 | -0.15(-0.53%) |
Oct 25, 2011 | 28.02 | 28.05 | 27.04 | 27.53 | 2,511,157 | -0.60(-2.12%) |
Oct 24, 2011 | 27.45 | 28.24 | 27.20 | 28.13 | 2,686,743 | +0.85(+3.11%) |
Oct 21, 2011 | 26.53 | 27.52 | 26.50 | 27.28 | 2,731,152 | +1.06(+4.06%) |
Oct 20, 2011 | 26.24 | 26.38 | 25.64 | 26.21 | 2,641,465 | -0.05(-0.20%) |
Oct 19, 2011 | 26.79 | 26.95 | 26.10 | 26.27 | 2,681,179 | -0.59(-2.18%) |
Oct 18, 2011 | 26.12 | 27.01 | 25.28 | 26.85 | 7,924,235 | +0.74(+2.82%) |
Oct 17, 2011 | 26.75 | 27.12 | 25.97 | 26.12 | 3,541,577 | -0.64(-2.40%) |
Oct 14, 2011 | 26.74 | 26.96 | 26.41 | 26.76 | 2,912,045 | +0.49(+1.85%) |
Oct 13, 2011 | 25.81 | 26.37 | 25.21 | 26.27 | 3,440,534 | +0.28(+1.08%) |
Oct 12, 2011 | 26.43 | 27.09 | 25.92 | 25.99 | 3,414,801 | -0.26(-0.99%) |
Oct 11, 2011 | 25.61 | 26.38 | 25.44 | 26.25 | 4,062,079 | +0.34(+1.30%) |
Oct 10, 2011 | 24.85 | 26.03 | 24.76 | 25.91 | 5,005,588 | +1.60(+6.59%) |
Oct 07, 2011 | 24.48 | 24.97 | 24.06 | 24.31 | 4,050,141 | +0.09(+0.36%) |
Oct 06, 2011 | 23.86 | 24.47 | 23.79 | 24.23 | 5,616,137 | +1.16(+5.03%) |
Oct 05, 2011 | 22.81 | 23.26 | 22.38 | 23.07 | 6,580,371 | +0.36(+1.60%) |
Oct 04, 2011 | 20.86 | 22.72 | 20.61 | 22.71 | 6,689,358 | +1.51(+7.11%) |
Oct 03, 2011 | 22.48 | 22.89 | 21.18 | 21.20 | 6,933,097 | -1.66(-7.25%) |
Sep 30, 2011 | 22.74 | 23.34 | 22.39 | 22.86 | 4,951,168 | -0.38(-1.64%) |
Sep 29, 2011 | 23.12 | 23.55 | 22.51 | 23.24 | 6,517,133 | +0.60(+2.64%) |
Sep 28, 2011 | 23.53 | 23.67 | 22.61 | 22.64 | 5,113,627 | -0.80(-3.40%) |
Sep 27, 2011 | 22.82 | 24.22 | 22.81 | 23.44 | 7,845,695 | +1.10(+4.94%) |
Sep 26, 2011 | 22.66 | 23.08 | 21.67 | 22.34 | 6,621,207 | -0.28(-1.24%) |
Sep 23, 2011 | 22.53 | 22.88 | 22.14 | 22.61 | 6,255,618 | -0.09(-0.40%) |
Sep 22, 2011 | 22.55 | 23.33 | 22.26 | 22.71 | 7,346,442 | -1.21(-5.05%) |
Sep 21, 2011 | 25.80 | 25.95 | 23.91 | 23.91 | 5,818,407 | -2.14(-8.22%) |
Sep 20, 2011 | 26.16 | 26.36 | 25.69 | 26.05 | 4,895,523 | -0.10(-0.39%) |
Sep 19, 2011 | 25.67 | 26.36 | 25.41 | 26.16 | 2,726,183 | -0.06(-0.22%) |
Sep 16, 2011 | 26.45 | 26.51 | 26.00 | 26.21 | 2,986,408 | -0.04(-0.16%) |
Sep 15, 2011 | 26.01 | 26.52 | 25.79 | 26.25 | 2,797,811 | +0.66(+2.60%) |
Sep 14, 2011 | 25.37 | 26.01 | 24.74 | 25.59 | 3,187,314 | +0.54(+2.17%) |
Sep 13, 2011 | 25.04 | 25.51 | 24.76 | 25.05 | 3,405,429 | +0.09(+0.35%) |
Sep 12, 2011 | 24.43 | 25.15 | 24.20 | 24.96 | 3,410,222 | +0.11(+0.43%) |
Sep 09, 2011 | 25.30 | 25.42 | 24.40 | 24.85 | 4,203,780 | -0.80(-3.12%) |
Sep 08, 2011 | 26.04 | 26.33 | 25.44 | 25.65 | 2,791,323 | -0.73(-2.78%) |
Sep 07, 2011 | 25.96 | 26.50 | 25.76 | 26.39 | 2,829,964 | +0.90(+3.53%) |
Sep 06, 2011 | 24.79 | 25.63 | 24.44 | 25.49 | 3,304,582 | -0.22(-0.84%) |
Sep 02, 2011 | 26.28 | 26.38 | 25.16 | 25.70 | 3,540,676 | -1.27(-4.70%) |
Sep 01, 2011 | 26.95 | 27.52 | 26.59 | 26.97 | 3,285,311 | +0.02(+0.06%) |
Aug 31, 2011 | 26.90 | 27.74 | 26.63 | 26.96 | 3,798,565 | +0.34(+1.26%) |
Aug 30, 2011 | 26.60 | 26.88 | 26.08 | 26.62 | 4,571,072 | -0.11(-0.40%) |
Aug 29, 2011 | 26.21 | 26.85 | 26.14 | 26.73 | 3,074,228 | +0.88(+3.42%) |
Aug 26, 2011 | 25.13 | 26.09 | 24.72 | 25.84 | 2,685,975 | +0.46(+1.81%) |
Aug 25, 2011 | 26.08 | 26.35 | 25.24 | 25.38 | 2,920,646 | -0.45(-1.72%) |
Aug 24, 2011 | 24.96 | 25.98 | 24.69 | 25.83 | 4,260,101 | +0.74(+2.95%) |
Aug 23, 2011 | 23.99 | 25.22 | 23.91 | 25.09 | 3,846,764 | +1.21(+5.08%) |
Aug 22, 2011 | 24.65 | 24.72 | 23.70 | 23.88 | 3,969,625 | -0.08(-0.33%) |
Aug 19, 2011 | 24.44 | 24.97 | 23.56 | 23.96 | 5,135,075 | -0.98(-3.94%) |
Aug 18, 2011 | 25.13 | 25.17 | 24.13 | 24.94 | 7,851,881 | -1.11(-4.26%) |
Aug 17, 2011 | 26.77 | 27.10 | 25.75 | 26.05 | 3,587,765 | -0.60(-2.27%) |
Aug 16, 2011 | 26.64 | 27.15 | 26.33 | 26.65 | 4,521,528 | -0.28(-1.04%) |
Aug 15, 2011 | 26.64 | 26.99 | 26.64 | 26.93 | 3,757,670 | +0.61(+2.32%) |
Aug 12, 2011 | 25.91 | 26.47 | 25.52 | 26.32 | 3,987,996 | +0.79(+3.11%) |
Aug 11, 2011 | 24.23 | 26.04 | 24.04 | 25.53 | 4,093,538 | +1.35(+5.59%) |
Aug 10, 2011 | 24.49 | 25.36 | 23.96 | 24.17 | 8,293,698 | -1.03(-4.08%) |
Aug 09, 2011 | 24.42 | 25.20 | 23.28 | 25.20 | 7,171,034 | +1.58(+6.68%) |
Aug 08, 2011 | 24.42 | 25.08 | 23.45 | 23.62 | 7,840,875 | -2.23(-8.63%) |
Aug 05, 2011 | 27.03 | 27.06 | 24.98 | 25.85 | 7,328,246 | -0.71(-2.67%) |
Aug 04, 2011 | 28.35 | 28.72 | 26.56 | 26.56 | 6,145,363 | -2.18(-7.58%) |
Aug 03, 2011 | 28.60 | 29.07 | 28.02 | 28.74 | 4,484,169 | +0.06(+0.21%) |
Aug 02, 2011 | 29.85 | 29.97 | 28.62 | 28.68 | 5,998,955 | -1.46(-4.84%) |
Aug 01, 2011 | 30.60 | 30.60 | 29.76 | 30.14 | 3,537,784 | +0.08(+0.25%) |
Jul 29, 2011 | 29.71 | 30.56 | 29.37 | 30.06 | 6,411,533 | +0.05(+0.15%) |
Jul 28, 2011 | 27.69 | 30.84 | 27.69 | 30.02 | 10,578,251 | +2.96(+10.94%) |
Jul 27, 2011 | 27.88 | 28.00 | 27.00 | 27.06 | 4,100,985 | -0.96(-3.41%) |
Jul 26, 2011 | 28.46 | 28.47 | 27.91 | 28.01 | 1,484,781 | -0.54(-1.88%) |
Jul 25, 2011 | 28.44 | 28.86 | 28.33 | 28.55 | 1,501,997 | -0.21(-0.72%) |
Jul 22, 2011 | 28.87 | 29.08 | 28.74 | 28.76 | 1,335,119 | -0.08(-0.27%) |
Jul 21, 2011 | 28.78 | 28.96 | 28.32 | 28.84 | 1,718,952 | +0.12(+0.41%) |
Jul 20, 2011 | 28.84 | 28.87 | 28.37 | 28.72 | 2,813,245 | -0.02(-0.07%) |
Jul 19, 2011 | 28.62 | 28.89 | 28.38 | 28.74 | 1,890,949 | +0.37(+1.32%) |
Jul 18, 2011 | 28.78 | 28.78 | 27.74 | 28.37 | 4,754,857 | -0.51(-1.78%) |
Jul 15, 2011 | 29.23 | 29.37 | 28.57 | 28.88 | 4,042,077 | -0.25(-0.87%) |
Jul 14, 2011 | 29.78 | 30.19 | 29.00 | 29.13 | 3,315,689 | -0.48(-1.62%) |
Jul 13, 2011 | 30.00 | 30.06 | 29.52 | 29.61 | 3,402,730 | -0.19(-0.65%) |
Jul 12, 2011 | 29.60 | 30.03 | 29.49 | 29.80 | 3,133,040 | -0.01(-0.04%) |
Jul 11, 2011 | 29.86 | 29.93 | 29.46 | 29.82 | 2,841,405 | -0.46(-1.53%) |
Jul 08, 2011 | 30.00 | 30.37 | 29.89 | 30.28 | 2,806,386 | -0.30(-0.98%) |
Jul 07, 2011 | 30.65 | 30.96 | 30.53 | 30.58 | 2,437,771 | +0.22(+0.72%) |
Jul 06, 2011 | 30.43 | 30.54 | 30.12 | 30.36 | 3,192,327 | -0.10(-0.32%) |
Jul 05, 2011 | 30.54 | 30.73 | 30.23 | 30.46 | 3,939,549 | -0.03(-0.10%) |
Jul 01, 2011 | 30.54 | 30.77 | 30.17 | 30.49 | 3,921,170 | -0.02(-0.06%) |
Jun 30, 2011 | 30.28 | 30.67 | 30.08 | 30.51 | 4,088,143 | +0.28(+0.92%) |
Jun 29, 2011 | 30.13 | 30.46 | 29.88 | 30.23 | 4,487,630 | +0.40(+1.33%) |
Jun 28, 2011 | 29.69 | 29.85 | 29.36 | 29.83 | 4,953,237 | +0.17(+0.59%) |
Jun 27, 2011 | 29.37 | 29.94 | 29.16 | 29.66 | 3,805,101 | +0.14(+0.49%) |
Jun 24, 2011 | 28.88 | 29.77 | 28.84 | 29.51 | 6,066,812 | +0.66(+2.28%) |
Jun 23, 2011 | 27.92 | 28.90 | 27.51 | 28.86 | 2,807,382 | +0.45(+1.60%) |
Jun 22, 2011 | 28.47 | 28.84 | 28.34 | 28.40 | 3,484,273 | -0.13(-0.45%) |
Jun 21, 2011 | 27.83 | 28.70 | 27.73 | 28.53 | 4,855,857 | +0.90(+3.25%) |
Jun 20, 2011 | 27.56 | 27.71 | 27.54 | 27.63 | 4,150,449 | +0.63(+2.32%) |
Jun 17, 2011 | 26.69 | 27.40 | 26.29 | 27.01 | 5,474,925 | +0.80(+3.06%) |
Jun 16, 2011 | 26.25 | 26.74 | 25.88 | 26.21 | 2,875,093 | -0.09(-0.34%) |
Jun 15, 2011 | 26.37 | 27.09 | 26.17 | 26.30 | 4,353,572 | -0.45(-1.69%) |
Jun 14, 2011 | 25.84 | 26.86 | 25.84 | 26.75 | 4,181,643 | +1.31(+5.14%) |
Jun 13, 2011 | 25.73 | 26.04 | 25.17 | 25.44 | 2,795,701 | -0.21(-0.81%) |
Jun 10, 2011 | 26.00 | 26.15 | 25.53 | 25.65 | 2,688,419 | -0.52(-2.00%) |
Jun 09, 2011 | 25.43 | 26.24 | 25.33 | 26.18 | 3,370,368 | +0.75(+2.96%) |
Jun 08, 2011 | 25.62 | 25.66 | 25.04 | 25.42 | 3,668,013 | -0.23(-0.90%) |
Jun 07, 2011 | 25.96 | 25.96 | 25.55 | 25.65 | 2,247,595 | -0.17(-0.66%) |
Jun 06, 2011 | 25.93 | 26.16 | 25.55 | 25.82 | 6,698,704 | -0.20(-0.75%) |
Jun 03, 2011 | 25.80 | 26.39 | 25.69 | 26.02 | 2,832,292 | +0.99(+3.95%) |
May 24, 2011 | 25.76 | 25.98 | 24.84 | 25.03 | 9,382,772 | -0.70(-2.72%) |
May 23, 2011 | 26.12 | 26.27 | 25.33 | 25.73 | 7,685,996 | -0.94(-3.53%) |
May 20, 2011 | 26.78 | 26.92 | 26.37 | 26.67 | 2,959,796 | -0.17(-0.65%) |
May 19, 2011 | 26.92 | 27.04 | 26.55 | 26.84 | 3,575,533 | +0.08(+0.31%) |
May 18, 2011 | 26.62 | 26.79 | 26.46 | 26.76 | 6,815,996 | +0.11(+0.40%) |
May 17, 2011 | 27.51 | 27.51 | 26.53 | 26.66 | 5,221,928 | -0.98(-3.54%) |
May 16, 2011 | 27.66 | 28.24 | 27.57 | 27.63 | 2,018,331 | -0.24(-0.87%) |
May 13, 2011 | 28.80 | 28.86 | 27.75 | 27.87 | 2,078,008 | -0.85(-2.96%) |
May 12, 2011 | 29.00 | 29.04 | 28.40 | 28.72 | 2,169,326 | -0.40(-1.37%) |
May 11, 2011 | 29.22 | 29.51 | 28.95 | 29.12 | 2,255,323 | -0.22(-0.73%) |
May 10, 2011 | 29.26 | 29.49 | 29.17 | 29.34 | 2,232,574 | +0.25(+0.84%) |
May 09, 2011 | 28.73 | 29.37 | 28.71 | 29.09 | 2,213,814 | +0.29(+1.02%) |
May 06, 2011 | 28.68 | 28.95 | 28.45 | 28.80 | 3,246,262 | +0.69(+2.44%) |
May 05, 2011 | 27.83 | 28.63 | 27.68 | 28.11 | 2,627,482 | +0.05(+0.16%) |
May 04, 2011 | 28.31 | 28.54 | 27.76 | 28.07 | 2,406,674 | -0.20(-0.69%) |
May 03, 2011 | 28.78 | 28.78 | 28.02 | 28.26 | 4,988,700 | -0.71(-2.44%) |