Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 29.27 | 29.59 | 29.05 | 29.39 | 31,851,720 | +0.08(+0.26%) |
May 30, 2012 | 29.54 | 29.56 | 29.24 | 29.31 | 27,175,296 | -0.48(-1.60%) |
May 29, 2012 | 29.70 | 29.91 | 29.56 | 29.79 | 23,148,384 | +0.23(+0.78%) |
May 25, 2012 | 29.70 | 29.90 | 29.44 | 29.56 | 17,439,606 | -0.08(-0.26%) |
May 24, 2012 | 29.48 | 29.85 | 29.28 | 29.64 | 27,192,152 | +0.11(+0.37%) |
May 23, 2012 | 29.44 | 29.58 | 28.87 | 29.53 | 41,237,648 | +0.00(+0.00%) |
May 22, 2012 | 29.50 | 29.70 | 29.34 | 29.53 | 30,649,174 | +0.09(+0.31%) |
May 21, 2012 | 29.24 | 29.54 | 29.18 | 29.44 | 25,075,984 | +0.26(+0.90%) |
May 18, 2012 | 29.18 | 29.50 | 29.02 | 29.18 | 39,711,864 | +0.11(+0.37%) |
May 17, 2012 | 29.25 | 29.45 | 29.05 | 29.07 | 33,882,444 | -0.18(-0.63%) |
May 16, 2012 | 29.08 | 29.65 | 28.81 | 29.25 | 55,227,304 | +0.92(+3.26%) |
May 15, 2012 | 28.56 | 28.74 | 28.21 | 28.33 | 30,894,506 | -0.31(-1.08%) |
May 14, 2012 | 28.97 | 29.01 | 28.56 | 28.64 | 30,503,596 | -0.63(-2.16%) |
May 11, 2012 | 29.13 | 29.67 | 29.11 | 29.27 | 17,075,632 | -0.12(-0.42%) |
May 10, 2012 | 29.44 | 29.61 | 29.27 | 29.39 | 22,865,008 | +0.28(+0.95%) |
May 09, 2012 | 29.25 | 29.31 | 28.85 | 29.11 | 39,939,288 | -0.52(-1.77%) |
May 08, 2012 | 29.61 | 29.76 | 29.28 | 29.64 | 26,162,166 | -0.11(-0.36%) |
May 07, 2012 | 29.48 | 29.99 | 29.47 | 29.74 | 23,153,492 | -0.03(-0.10%) |
May 04, 2012 | 30.11 | 30.16 | 29.64 | 29.78 | 22,602,892 | -0.42(-1.38%) |
May 03, 2012 | 30.48 | 30.48 | 30.13 | 30.19 | 15,707,852 | -0.25(-0.81%) |
May 02, 2012 | 30.36 | 30.45 | 30.05 | 30.44 | 21,866,588 | -0.05(-0.15%) |
May 01, 2012 | 30.14 | 30.71 | 29.96 | 30.48 | 22,742,672 | +0.34(+1.12%) |
Apr 30, 2012 | 30.30 | 30.36 | 29.93 | 30.14 | 21,353,438 | -0.31(-1.01%) |
Apr 27, 2012 | 30.31 | 30.59 | 30.18 | 30.45 | 22,220,404 | +0.25(+0.82%) |
Apr 26, 2012 | 29.91 | 30.35 | 29.87 | 30.21 | 22,465,124 | +0.26(+0.87%) |
Apr 25, 2012 | 30.44 | 30.50 | 29.90 | 29.94 | 31,405,572 | -0.14(-0.46%) |
Apr 24, 2012 | 29.54 | 30.18 | 29.42 | 30.08 | 32,189,080 | +0.72(+2.46%) |
Apr 23, 2012 | 29.34 | 29.44 | 29.16 | 29.36 | 33,803,340 | -0.45(-1.50%) |
Apr 20, 2012 | 29.91 | 30.24 | 29.64 | 29.81 | 44,127,872 | +0.34(+1.15%) |
Apr 19, 2012 | 29.51 | 29.64 | 29.21 | 29.47 | 33,871,640 | +0.06(+0.21%) |
Apr 18, 2012 | 29.61 | 29.78 | 29.31 | 29.41 | 21,649,074 | -0.37(-1.24%) |
Apr 17, 2012 | 29.30 | 29.81 | 29.13 | 29.78 | 23,071,350 | +0.68(+2.33%) |
Apr 16, 2012 | 29.22 | 29.45 | 29.02 | 29.10 | 19,524,736 | +0.03(+0.11%) |
Apr 13, 2012 | 29.53 | 29.53 | 29.04 | 29.07 | 26,188,764 | -0.65(-2.18%) |
Apr 12, 2012 | 29.27 | 29.74 | 29.19 | 29.71 | 18,238,484 | +0.45(+1.53%) |
Apr 11, 2012 | 29.28 | 29.48 | 29.22 | 29.27 | 24,461,168 | +0.42(+1.44%) |
Apr 10, 2012 | 29.44 | 29.45 | 28.79 | 28.85 | 35,367,136 | -0.71(-2.40%) |
Apr 09, 2012 | 29.41 | 29.67 | 29.36 | 29.56 | 23,519,314 | -0.45(-1.49%) |
Apr 05, 2012 | 30.19 | 30.35 | 29.96 | 30.01 | 25,947,774 | -0.38(-1.27%) |
Apr 04, 2012 | 30.25 | 30.50 | 30.21 | 30.39 | 28,379,650 | -0.34(-1.10%) |
Apr 03, 2012 | 30.75 | 30.82 | 30.48 | 30.73 | 28,447,444 | -0.09(-0.30%) |
Apr 02, 2012 | 30.84 | 30.96 | 30.64 | 30.82 | 28,687,382 | -0.08(-0.25%) |
Mar 30, 2012 | 30.90 | 30.99 | 30.71 | 30.90 | 26,623,854 | +0.18(+0.60%) |
Mar 29, 2012 | 30.51 | 30.75 | 30.35 | 30.71 | 26,379,636 | -0.09(-0.30%) |
Mar 28, 2012 | 30.82 | 32.33 | 30.43 | 30.81 | 36,004,124 | -0.05(-0.15%) |
Mar 27, 2012 | 30.98 | 31.01 | 30.81 | 30.85 | 24,890,546 | -0.02(-0.05%) |
Mar 26, 2012 | 30.76 | 30.96 | 30.67 | 30.87 | 27,905,880 | +0.42(+1.36%) |
Mar 23, 2012 | 30.47 | 30.65 | 30.33 | 30.45 | 22,222,918 | -0.11(-0.35%) |
Mar 22, 2012 | 30.71 | 30.73 | 30.31 | 30.56 | 32,952,790 | -0.34(-1.10%) |
Mar 21, 2012 | 31.04 | 31.28 | 30.85 | 30.90 | 33,191,932 | +0.00(+0.00%) |
Mar 20, 2012 | 30.82 | 31.11 | 30.76 | 30.90 | 30,875,712 | -0.22(-0.69%) |
Mar 19, 2012 | 30.91 | 31.35 | 30.88 | 31.11 | 27,740,976 | +0.02(+0.05%) |
Mar 16, 2012 | 31.19 | 31.25 | 30.81 | 31.10 | 51,472,092 | +0.06(+0.20%) |
Mar 15, 2012 | 30.59 | 31.10 | 30.58 | 31.04 | 49,559,364 | +0.57(+1.87%) |
Mar 14, 2012 | 30.22 | 30.62 | 30.14 | 30.47 | 46,345,296 | +0.31(+1.02%) |
Mar 13, 2012 | 29.56 | 30.27 | 29.39 | 30.16 | 41,413,540 | +0.71(+2.40%) |
Mar 12, 2012 | 29.39 | 29.54 | 29.31 | 29.45 | 22,960,070 | +0.14(+0.47%) |
Mar 09, 2012 | 29.28 | 29.53 | 29.13 | 29.31 | 24,348,906 | +0.02(+0.05%) |
Mar 08, 2012 | 29.22 | 29.39 | 29.13 | 29.30 | 23,364,684 | +0.40(+1.39%) |
Mar 07, 2012 | 28.61 | 29.02 | 28.56 | 28.90 | 35,303,184 | +0.54(+1.90%) |
Mar 06, 2012 | 28.64 | 28.65 | 28.21 | 28.36 | 36,430,872 | -0.66(-2.28%) |
Mar 05, 2012 | 29.18 | 29.22 | 28.84 | 29.02 | 23,088,954 | -0.18(-0.63%) |
Mar 02, 2012 | 29.47 | 29.47 | 29.10 | 29.21 | 23,532,732 | -0.23(-0.78%) |
Mar 01, 2012 | 29.48 | 29.54 | 29.30 | 29.44 | 24,250,034 | +0.11(+0.37%) |
Feb 29, 2012 | 29.53 | 29.64 | 29.27 | 29.33 | 28,956,576 | -0.17(-0.57%) |
Feb 28, 2012 | 29.44 | 29.54 | 29.24 | 29.50 | 22,748,008 | +0.14(+0.47%) |
Feb 27, 2012 | 29.28 | 29.72 | 29.22 | 29.36 | 24,371,164 | -0.26(-0.88%) |
Feb 24, 2012 | 29.81 | 29.82 | 29.47 | 29.62 | 15,541,288 | -0.11(-0.36%) |
Feb 23, 2012 | 29.36 | 29.82 | 29.25 | 29.73 | 29,637,028 | +1.13(+3.96%) |
Feb 22, 2012 | 28.66 | 28.72 | 28.29 | 28.60 | 27,713,414 | -0.03(-0.10%) |
Feb 21, 2012 | 28.64 | 28.76 | 28.49 | 28.63 | 28,421,624 | +0.19(+0.67%) |
Feb 17, 2012 | 28.29 | 28.49 | 28.19 | 28.44 | 39,381,568 | +0.40(+1.42%) |
Feb 16, 2012 | 27.82 | 28.07 | 27.73 | 28.04 | 27,455,292 | +0.37(+1.33%) |
Feb 15, 2012 | 28.04 | 28.05 | 27.58 | 27.67 | 28,055,960 | -0.27(-0.95%) |
Feb 14, 2012 | 27.92 | 28.15 | 27.73 | 27.93 | 26,598,120 | -0.19(-0.68%) |
Feb 13, 2012 | 28.07 | 28.14 | 27.88 | 28.13 | 70,703,184 | +0.29(+1.03%) |
Feb 10, 2012 | 28.01 | 28.04 | 27.68 | 27.84 | 74,279,768 | -0.38(-1.33%) |
Feb 09, 2012 | 28.48 | 28.54 | 28.19 | 28.21 | 29,944,118 | -0.16(-0.57%) |
Feb 08, 2012 | 28.30 | 28.48 | 28.14 | 28.38 | 22,807,228 | +0.09(+0.31%) |
Feb 07, 2012 | 28.05 | 28.32 | 27.89 | 28.29 | 24,422,616 | +0.19(+0.68%) |
Feb 06, 2012 | 28.01 | 28.24 | 27.95 | 28.10 | 28,973,840 | +0.04(+0.16%) |
Feb 03, 2012 | 28.02 | 28.17 | 27.90 | 28.05 | 30,433,834 | +0.40(+1.44%) |
Feb 02, 2012 | 27.80 | 27.92 | 27.58 | 27.65 | 25,637,820 | -0.03(-0.11%) |
Feb 01, 2012 | 27.93 | 28.11 | 27.65 | 27.68 | 35,263,208 | +0.09(+0.32%) |
Jan 31, 2012 | 27.99 | 28.04 | 27.57 | 27.60 | 31,325,800 | -0.28(-1.01%) |
Jan 30, 2012 | 27.77 | 27.91 | 27.58 | 27.88 | 25,544,382 | -0.19(-0.68%) |
Jan 27, 2012 | 28.02 | 28.21 | 27.90 | 28.07 | 22,115,332 | -0.06(-0.21%) |
Jan 26, 2012 | 28.41 | 28.42 | 27.99 | 28.13 | 28,730,402 | -0.09(-0.31%) |
Jan 25, 2012 | 27.77 | 28.26 | 27.71 | 28.21 | 34,740,740 | +0.43(+1.54%) |
Jan 24, 2012 | 27.79 | 27.82 | 27.65 | 27.79 | 26,933,552 | -0.15(-0.53%) |
Jan 23, 2012 | 28.16 | 28.38 | 27.88 | 27.93 | 34,285,496 | -0.31(-1.10%) |
Jan 20, 2012 | 27.74 | 28.31 | 27.55 | 28.24 | 62,670,572 | +0.00(+0.00%) |
Jan 19, 2012 | 28.07 | 28.30 | 27.92 | 28.24 | 36,528,404 | +0.19(+0.68%) |
Jan 18, 2012 | 27.40 | 28.10 | 27.37 | 28.05 | 35,866,620 | +0.41(+1.49%) |
Jan 17, 2012 | 28.01 | 28.17 | 27.55 | 27.64 | 33,361,970 | -0.15(-0.53%) |
Jan 13, 2012 | 27.70 | 27.79 | 27.43 | 27.79 | 28,511,190 | -0.13(-0.48%) |
Jan 12, 2012 | 27.96 | 28.02 | 27.67 | 27.92 | 26,394,328 | +0.07(+0.27%) |
Jan 11, 2012 | 27.36 | 27.95 | 27.29 | 27.85 | 32,324,546 | +0.24(+0.85%) |
Jan 10, 2012 | 28.04 | 28.10 | 27.46 | 27.61 | 40,225,840 | -0.21(-0.74%) |
Jan 09, 2012 | 27.64 | 27.85 | 27.37 | 27.82 | 31,846,626 | +0.31(+1.13%) |
Jan 06, 2012 | 27.62 | 27.71 | 27.37 | 27.51 | 34,631,204 | +0.15(+0.54%) |
Jan 05, 2012 | 27.23 | 27.43 | 26.98 | 27.36 | 30,994,980 | -0.01(-0.05%) |
Jan 04, 2012 | 27.01 | 27.43 | 26.96 | 27.37 | 28,987,492 | +0.96(+3.63%) |
Dec 30, 2011 | 26.65 | 26.65 | 26.37 | 26.42 | 21,294,952 | -0.24(-0.89%) |
Dec 29, 2011 | 26.27 | 26.73 | 26.24 | 26.65 | 27,806,444 | +0.35(+1.35%) |
Dec 28, 2011 | 26.55 | 26.58 | 26.14 | 26.30 | 26,432,886 | -0.27(-1.00%) |
Dec 27, 2011 | 26.81 | 26.84 | 26.56 | 26.56 | 28,526,612 | -0.32(-1.21%) |
Dec 23, 2011 | 26.58 | 26.96 | 26.47 | 26.89 | 31,927,874 | +2.00(+8.03%) |
Dec 21, 2011 | 24.37 | 25.00 | 24.13 | 24.89 | 56,782,984 | +0.58(+2.37%) |
Dec 20, 2011 | 23.99 | 24.47 | 23.97 | 24.31 | 43,423,284 | +0.59(+2.49%) |
Dec 19, 2011 | 23.88 | 24.06 | 23.62 | 23.72 | 47,051,828 | -0.21(-0.88%) |
Dec 16, 2011 | 23.83 | 24.05 | 23.79 | 23.93 | 68,582,616 | +0.31(+1.31%) |
Dec 15, 2011 | 23.67 | 23.74 | 23.34 | 23.62 | 43,626,732 | +0.25(+1.08%) |
Dec 14, 2011 | 22.99 | 23.59 | 22.93 | 23.37 | 63,315,732 | +0.27(+1.16%) |
Dec 13, 2011 | 23.30 | 23.52 | 22.93 | 23.10 | 52,479,864 | -0.06(-0.24%) |
Dec 12, 2011 | 23.51 | 23.72 | 22.96 | 23.16 | 127,493,344 | -0.53(-2.26%) |
Dec 09, 2011 | 23.05 | 23.89 | 23.02 | 23.69 | 60,938,256 | +0.75(+3.25%) |
Dec 08, 2011 | 23.33 | 23.43 | 22.86 | 22.95 | 56,622,976 | -0.61(-2.57%) |
Dec 07, 2011 | 23.47 | 23.68 | 23.26 | 23.55 | 46,423,180 | +0.03(+0.12%) |
Dec 06, 2011 | 23.21 | 23.81 | 23.17 | 23.52 | 58,946,176 | +0.55(+2.39%) |
Dec 05, 2011 | 23.00 | 23.21 | 22.76 | 22.98 | 43,742,008 | +0.34(+1.49%) |
Dec 02, 2011 | 22.57 | 22.93 | 22.57 | 22.64 | 48,642,584 | +0.25(+1.13%) |
Dec 01, 2011 | 22.36 | 22.51 | 22.13 | 22.38 | 41,360,232 | +0.00(+0.00%) |
Nov 30, 2011 | 21.54 | 22.38 | 21.47 | 22.38 | 69,848,328 | +1.39(+6.64%) |
Nov 29, 2011 | 20.98 | 21.32 | 20.85 | 20.99 | 57,143,420 | +0.17(+0.81%) |
Nov 28, 2011 | 21.43 | 21.46 | 20.65 | 20.82 | 55,158,908 | +0.14(+0.68%) |
Nov 25, 2011 | 20.77 | 21.13 | 20.68 | 20.68 | 16,463,558 | -0.04(-0.20%) |
Nov 23, 2011 | 20.98 | 21.03 | 20.71 | 20.72 | 47,574,696 | -0.37(-1.73%) |
Nov 22, 2011 | 21.51 | 21.51 | 21.08 | 21.09 | 53,229,984 | -0.35(-1.64%) |
Nov 21, 2011 | 21.78 | 21.79 | 21.39 | 21.44 | 47,809,336 | -0.58(-2.62%) |
Nov 18, 2011 | 22.19 | 22.30 | 21.98 | 22.02 | 33,296,632 | +0.01(+0.06%) |
Nov 17, 2011 | 22.48 | 22.58 | 21.81 | 22.00 | 47,941,348 | -0.44(-1.94%) |
Nov 16, 2011 | 22.61 | 22.86 | 22.40 | 22.44 | 37,614,120 | -0.35(-1.54%) |
Nov 15, 2011 | 22.55 | 22.96 | 22.55 | 22.79 | 28,271,068 | +0.14(+0.62%) |
Nov 14, 2011 | 22.82 | 22.91 | 22.54 | 22.65 | 28,537,398 | -0.28(-1.23%) |
Nov 11, 2011 | 22.85 | 23.17 | 22.84 | 22.93 | 35,699,416 | +0.34(+1.49%) |
Nov 10, 2011 | 22.62 | 22.78 | 22.47 | 22.60 | 42,128,012 | +0.30(+1.32%) |
Nov 09, 2011 | 22.72 | 22.78 | 22.16 | 22.30 | 55,864,968 | -0.89(-3.82%) |
Nov 08, 2011 | 23.13 | 23.20 | 22.88 | 23.19 | 38,308,380 | +0.13(+0.55%) |
Nov 07, 2011 | 23.03 | 23.12 | 22.67 | 23.06 | 29,292,352 | +0.00(+0.00%) |
Nov 04, 2011 | 23.29 | 23.30 | 22.84 | 23.06 | 29,622,984 | -0.39(-1.68%) |
Nov 03, 2011 | 23.24 | 23.48 | 23.02 | 23.45 | 38,999,804 | +0.59(+2.58%) |
Nov 02, 2011 | 23.03 | 23.24 | 22.74 | 22.86 | 34,224,860 | +0.32(+1.44%) |
Nov 01, 2011 | 22.69 | 23.00 | 22.47 | 22.54 | 63,810,352 | -0.97(-4.13%) |
Oct 31, 2011 | 23.89 | 23.93 | 23.50 | 23.51 | 35,228,196 | -0.76(-3.13%) |
Oct 28, 2011 | 24.18 | 24.40 | 24.07 | 24.27 | 41,062,676 | -0.17(-0.69%) |
Oct 27, 2011 | 23.86 | 24.62 | 23.65 | 24.44 | 78,404,880 | +1.44(+6.24%) |
Oct 26, 2011 | 23.09 | 23.23 | 22.82 | 23.00 | 47,322,612 | +0.18(+0.80%) |
Oct 25, 2011 | 23.16 | 23.20 | 22.58 | 22.82 | 58,536,764 | -0.32(-1.40%) |
Oct 24, 2011 | 23.03 | 23.48 | 22.96 | 23.14 | 47,650,592 | +0.20(+0.86%) |
Oct 21, 2011 | 23.03 | 23.26 | 22.69 | 22.95 | 80,836,744 | -0.45(-1.92%) |
Oct 20, 2011 | 23.31 | 23.63 | 22.98 | 23.40 | 39,123,504 | +0.15(+0.67%) |
Oct 19, 2011 | 23.51 | 23.74 | 23.09 | 23.24 | 36,883,808 | -0.27(-1.14%) |
Oct 18, 2011 | 22.86 | 23.89 | 22.85 | 23.51 | 46,518,976 | +0.68(+2.96%) |
Oct 17, 2011 | 23.20 | 23.36 | 22.78 | 22.84 | 33,310,766 | -0.52(-2.23%) |
Oct 14, 2011 | 23.10 | 23.43 | 23.07 | 23.36 | 32,085,158 | +0.53(+2.34%) |
Oct 13, 2011 | 22.84 | 22.95 | 22.54 | 22.82 | 32,783,160 | -0.25(-1.10%) |
Oct 12, 2011 | 22.86 | 23.33 | 22.86 | 23.07 | 43,892,340 | +0.37(+1.61%) |
Oct 11, 2011 | 22.48 | 22.82 | 22.46 | 22.71 | 32,675,620 | +0.00(+0.00%) |
Oct 10, 2011 | 22.22 | 22.71 | 22.17 | 22.71 | 39,907,876 | +0.90(+4.13%) |
Oct 07, 2011 | 22.09 | 22.15 | 21.44 | 21.81 | 46,604,524 | -0.04(-0.19%) |
Oct 06, 2011 | 21.62 | 21.86 | 21.58 | 21.85 | 46,158,360 | +0.37(+1.70%) |
Oct 05, 2011 | 21.02 | 21.57 | 20.75 | 21.48 | 56,529,708 | +0.58(+2.76%) |
Oct 04, 2011 | 20.39 | 20.98 | 19.73 | 20.91 | 79,380,384 | +0.24(+1.16%) |
Oct 03, 2011 | 21.25 | 21.65 | 20.65 | 20.67 | 65,615,616 | -0.75(-3.48%) |
Sep 30, 2011 | 22.02 | 22.13 | 21.37 | 21.41 | 54,278,840 | -0.90(-4.04%) |
Sep 29, 2011 | 22.26 | 22.44 | 21.81 | 22.31 | 43,137,760 | +0.58(+2.65%) |
Sep 28, 2011 | 22.16 | 22.51 | 21.70 | 21.74 | 40,819,504 | -0.44(-1.97%) |
Sep 27, 2011 | 22.24 | 22.61 | 22.05 | 22.17 | 57,135,824 | +0.27(+1.22%) |
Sep 26, 2011 | 21.67 | 21.98 | 21.20 | 21.91 | 66,736,540 | +0.51(+2.37%) |
Sep 23, 2011 | 20.96 | 21.46 | 20.91 | 21.40 | 46,567,388 | +0.24(+1.13%) |
Sep 22, 2011 | 21.05 | 21.41 | 20.85 | 21.16 | 80,794,736 | -0.48(-2.21%) |
Sep 21, 2011 | 22.47 | 22.61 | 21.61 | 21.64 | 52,844,968 | -0.93(-4.11%) |
Sep 20, 2011 | 22.86 | 23.14 | 22.57 | 22.57 | 39,967,528 | -0.20(-0.87%) |
Sep 19, 2011 | 22.48 | 22.89 | 22.33 | 22.76 | 38,466,896 | -0.21(-0.92%) |
Sep 16, 2011 | 22.82 | 23.07 | 22.61 | 22.98 | 63,402,420 | +0.35(+1.55%) |
Sep 15, 2011 | 22.37 | 22.65 | 22.29 | 22.62 | 47,852,020 | +1.42(+6.69%) |
Sep 14, 2011 | 20.79 | 21.54 | 20.41 | 21.20 | 67,923,864 | +0.51(+2.47%) |
Sep 13, 2011 | 20.17 | 20.76 | 19.96 | 20.69 | 62,007,672 | +0.54(+2.66%) |
Sep 12, 2011 | 20.16 | 20.53 | 19.77 | 20.16 | 126,405,616 | -0.11(-0.53%) |
Sep 09, 2011 | 20.65 | 21.08 | 20.18 | 20.26 | 107,558,200 | -0.67(-3.21%) |
Sep 08, 2011 | 21.07 | 21.26 | 20.80 | 20.94 | 87,784,888 | -0.28(-1.33%) |
Sep 07, 2011 | 20.82 | 21.29 | 20.73 | 21.22 | 44,756,256 | +0.74(+3.61%) |
Sep 06, 2011 | 20.48 | 20.53 | 20.14 | 20.48 | 72,519,704 | -0.68(-3.24%) |
Sep 02, 2011 | 21.29 | 21.38 | 20.88 | 21.16 | 45,981,392 | -0.59(-2.72%) |
Sep 01, 2011 | 21.90 | 22.09 | 21.69 | 21.76 | 45,584,988 | -0.15(-0.67%) |
Aug 31, 2011 | 21.81 | 22.14 | 21.70 | 21.90 | 46,797,560 | +0.26(+1.18%) |
Aug 30, 2011 | 21.42 | 21.81 | 21.15 | 21.65 | 36,157,356 | +0.11(+0.50%) |
Aug 29, 2011 | 21.20 | 21.57 | 21.15 | 21.54 | 35,565,084 | +0.67(+3.22%) |
Aug 26, 2011 | 20.68 | 21.06 | 20.28 | 20.87 | 46,447,368 | +0.12(+0.58%) |
Aug 25, 2011 | 21.41 | 21.55 | 20.60 | 20.75 | 50,169,940 | -0.36(-1.72%) |
Aug 24, 2011 | 20.79 | 21.15 | 20.71 | 21.11 | 48,684,980 | +0.24(+1.16%) |
Aug 23, 2011 | 20.37 | 20.87 | 20.29 | 20.87 | 52,212,832 | +0.58(+2.85%) |
Aug 22, 2011 | 20.88 | 20.88 | 20.21 | 20.29 | 51,694,760 | +0.03(+0.13%) |
Aug 19, 2011 | 20.28 | 20.96 | 20.18 | 20.26 | 59,356,072 | -0.34(-1.63%) |
Aug 18, 2011 | 21.14 | 21.19 | 20.41 | 20.60 | 88,190,528 | -1.20(-5.48%) |
Aug 17, 2011 | 21.89 | 22.21 | 21.59 | 21.80 | 37,077,328 | +0.11(+0.50%) |
Aug 16, 2011 | 21.81 | 21.85 | 21.42 | 21.69 | 44,168,280 | -0.32(-1.46%) |
Aug 15, 2011 | 21.71 | 22.04 | 21.59 | 22.01 | 48,600,300 | +0.68(+3.21%) |
Aug 12, 2011 | 21.54 | 21.65 | 21.20 | 21.33 | 55,707,028 | +0.27(+1.28%) |
Aug 11, 2011 | 20.35 | 21.38 | 20.14 | 21.06 | 98,146,616 | +0.79(+3.91%) |
Aug 10, 2011 | 21.29 | 21.34 | 20.16 | 20.26 | 100,390,592 | -1.17(-5.45%) |
Aug 09, 2011 | 21.04 | 21.43 | 19.90 | 21.43 | 147,753,632 | +0.71(+3.43%) |
Aug 08, 2011 | 21.04 | 21.66 | 20.55 | 20.72 | 129,247,208 | -1.45(-6.54%) |
Aug 05, 2011 | 22.37 | 22.76 | 21.62 | 22.17 | 92,557,448 | +0.05(+0.24%) |
Aug 04, 2011 | 23.08 | 23.19 | 22.05 | 22.12 | 95,379,944 | -1.34(-5.72%) |
Aug 03, 2011 | 23.17 | 23.50 | 22.91 | 23.46 | 64,154,444 | +0.35(+1.51%) |
Aug 02, 2011 | 23.82 | 24.01 | 23.04 | 23.11 | 72,114,312 | -1.02(-4.23%) |
Aug 01, 2011 | 24.70 | 24.74 | 23.74 | 24.13 | 51,447,148 | +0.08(+0.34%) |
Jul 29, 2011 | 24.16 | 24.32 | 23.88 | 24.05 | 52,254,396 | -0.27(-1.10%) |
Jul 28, 2011 | 24.36 | 24.79 | 24.29 | 24.32 | 36,229,704 | +0.00(+0.00%) |
Jul 27, 2011 | 24.80 | 24.86 | 24.24 | 24.32 | 58,169,284 | -0.60(-2.42%) |
Jul 26, 2011 | 25.52 | 25.57 | 24.84 | 24.92 | 50,899,032 | -0.54(-2.11%) |
Jul 25, 2011 | 25.48 | 25.70 | 25.31 | 25.46 | 32,628,538 | -0.11(-0.42%) |
Jul 22, 2011 | 25.70 | 25.72 | 25.45 | 25.57 | 61,177,140 | -0.16(-0.63%) |
Jul 21, 2011 | 25.49 | 25.89 | 25.33 | 25.73 | 50,075,896 | +0.50(+1.97%) |
Jul 20, 2011 | 25.18 | 25.39 | 24.98 | 25.23 | 36,156,592 | +0.28(+1.13%) |
Jul 19, 2011 | 24.71 | 25.03 | 24.64 | 24.95 | 34,003,984 | +0.39(+1.59%) |
Jul 18, 2011 | 24.62 | 24.70 | 24.39 | 24.56 | 29,455,758 | -0.16(-0.65%) |
Jul 15, 2011 | 24.91 | 25.09 | 24.56 | 24.72 | 37,636,988 | -0.16(-0.65%) |
Jul 14, 2011 | 25.05 | 25.25 | 24.80 | 24.88 | 32,575,140 | +0.03(+0.11%) |
Jul 13, 2011 | 24.88 | 25.29 | 24.84 | 24.86 | 42,542,608 | +0.17(+0.71%) |
Jul 12, 2011 | 24.75 | 25.06 | 24.68 | 24.68 | 35,104,164 | -0.34(-1.34%) |
Jul 11, 2011 | 25.14 | 25.22 | 24.84 | 25.02 | 34,664,188 | -0.48(-1.90%) |
Jul 08, 2011 | 25.62 | 25.65 | 25.31 | 25.50 | 40,703,624 | -0.42(-1.61%) |
Jul 07, 2011 | 25.82 | 26.12 | 25.70 | 25.92 | 33,487,170 | +0.34(+1.31%) |
Jul 06, 2011 | 25.48 | 25.65 | 25.46 | 25.58 | 23,493,312 | +0.01(+0.05%) |
Jul 05, 2011 | 25.81 | 25.85 | 25.39 | 25.57 | 31,203,688 | -0.21(-0.83%) |
Jul 01, 2011 | 25.33 | 25.86 | 25.18 | 25.78 | 41,603,996 | +0.46(+1.80%) |
Jun 30, 2011 | 24.96 | 25.38 | 24.92 | 25.33 | 33,539,316 | +0.40(+1.62%) |
Jun 29, 2011 | 24.90 | 24.99 | 24.71 | 24.92 | 28,883,216 | +0.16(+0.65%) |
Jun 28, 2011 | 24.62 | 24.76 | 24.39 | 24.76 | 28,816,706 | +0.21(+0.88%) |
Jun 27, 2011 | 24.19 | 24.74 | 24.17 | 24.55 | 34,577,880 | +0.42(+1.73%) |
Jun 24, 2011 | 24.74 | 24.75 | 24.13 | 24.13 | 60,190,852 | -0.55(-2.23%) |
Jun 23, 2011 | 24.63 | 24.70 | 24.19 | 24.68 | 51,634,976 | -0.24(-0.97%) |
Jun 22, 2011 | 25.10 | 25.26 | 24.92 | 24.92 | 35,759,912 | -0.34(-1.33%) |
Jun 21, 2011 | 24.98 | 25.43 | 24.92 | 25.26 | 43,742,472 | +0.44(+1.79%) |
Jun 20, 2011 | 24.73 | 24.84 | 24.70 | 24.82 | 28,964,926 | -0.01(-0.05%) |
Jun 17, 2011 | 25.02 | 25.10 | 24.62 | 24.83 | 42,147,288 | +0.07(+0.27%) |
Jun 16, 2011 | 24.45 | 24.99 | 24.44 | 24.76 | 41,021,136 | +1.03(+4.35%) |
Jun 15, 2011 | 23.83 | 24.09 | 23.64 | 23.73 | 45,305,444 | -0.27(-1.13%) |
Jun 14, 2011 | 23.91 | 24.20 | 23.87 | 24.00 | 38,250,376 | +0.27(+1.14%) |
Jun 13, 2011 | 23.63 | 23.90 | 23.51 | 23.73 | 32,897,618 | +0.09(+0.38%) |
Jun 10, 2011 | 23.89 | 23.90 | 23.41 | 23.64 | 43,271,504 | -0.34(-1.40%) |
Jun 09, 2011 | 23.89 | 24.21 | 23.86 | 23.98 | 30,524,346 | +0.09(+0.38%) |
Jun 08, 2011 | 23.86 | 24.09 | 23.74 | 23.89 | 40,460,400 | +0.04(+0.16%) |
Jun 07, 2011 | 23.92 | 24.13 | 23.83 | 23.85 | 41,048,500 | +0.03(+0.11%) |
Jun 06, 2011 | 24.14 | 24.26 | 23.73 | 23.82 | 46,891,072 | -0.46(-1.91%) |