Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 22.87 | 23.07 | 22.70 | 22.99 | 5,559,289 | +0.29(+1.28%) |
Mar 29, 2012 | 22.59 | 22.78 | 22.43 | 22.70 | 5,259,200 | -0.01(-0.03%) |
Mar 28, 2012 | 23.09 | 23.16 | 22.54 | 22.71 | 6,604,653 | -0.44(-1.88%) |
Mar 27, 2012 | 23.21 | 23.37 | 23.13 | 23.14 | 4,318,017 | -0.12(-0.53%) |
Mar 26, 2012 | 23.30 | 23.50 | 23.22 | 23.27 | 4,672,082 | +0.13(+0.56%) |
Mar 23, 2012 | 22.55 | 23.20 | 22.51 | 23.14 | 4,117,102 | +0.09(+0.38%) |
Mar 22, 2012 | 23.02 | 23.22 | 22.87 | 23.05 | 3,767,117 | -0.14(-0.59%) |
Mar 21, 2012 | 23.10 | 23.27 | 23.02 | 23.19 | 4,272,652 | +0.04(+0.19%) |
Mar 20, 2012 | 22.87 | 23.20 | 22.87 | 23.14 | 4,783,160 | +0.13(+0.57%) |
Mar 19, 2012 | 23.06 | 23.14 | 22.94 | 23.01 | 4,732,379 | -0.08(-0.35%) |
Mar 16, 2012 | 23.05 | 23.20 | 22.96 | 23.09 | 6,866,009 | -0.01(-0.06%) |
Mar 15, 2012 | 23.07 | 23.11 | 22.80 | 23.11 | 4,458,351 | +0.12(+0.54%) |
Mar 14, 2012 | 23.34 | 23.38 | 22.90 | 22.98 | 5,877,966 | -0.37(-1.59%) |
Mar 13, 2012 | 22.84 | 23.40 | 22.84 | 23.35 | 6,218,925 | +0.60(+2.65%) |
Mar 12, 2012 | 22.66 | 22.83 | 22.61 | 22.75 | 4,534,710 | +0.15(+0.64%) |
Mar 09, 2012 | 22.59 | 22.80 | 22.48 | 22.61 | 3,690,178 | +0.01(+0.06%) |
Mar 08, 2012 | 22.73 | 22.83 | 22.24 | 22.59 | 5,747,272 | +0.04(+0.19%) |
Mar 07, 2012 | 22.10 | 22.64 | 22.08 | 22.55 | 6,769,228 | +0.48(+2.17%) |
Mar 06, 2012 | 22.64 | 22.70 | 22.06 | 22.07 | 9,007,821 | -0.91(-3.98%) |
Mar 05, 2012 | 22.85 | 23.11 | 22.85 | 22.98 | 4,091,874 | +0.01(+0.03%) |
Mar 02, 2012 | 22.93 | 23.10 | 22.82 | 22.98 | 4,904,258 | +0.09(+0.38%) |
Mar 01, 2012 | 22.81 | 23.10 | 22.71 | 22.89 | 8,513,265 | +0.23(+1.03%) |
Feb 29, 2012 | 22.96 | 23.08 | 22.64 | 22.66 | 7,259,081 | -0.28(-1.20%) |
Feb 28, 2012 | 22.95 | 23.00 | 22.77 | 22.93 | 6,131,370 | -0.09(-0.41%) |
Feb 27, 2012 | 23.09 | 23.11 | 22.87 | 23.03 | 5,440,462 | -0.18(-0.78%) |
Feb 24, 2012 | 23.10 | 23.27 | 23.04 | 23.21 | 6,289,396 | +0.16(+0.69%) |
Feb 23, 2012 | 22.92 | 23.12 | 22.88 | 23.05 | 5,705,189 | +0.14(+0.60%) |
Feb 22, 2012 | 22.66 | 22.97 | 22.66 | 22.91 | 6,267,799 | +0.13(+0.57%) |
Feb 21, 2012 | 22.74 | 22.90 | 22.62 | 22.78 | 6,364,846 | +0.01(+0.06%) |
Feb 17, 2012 | 22.86 | 22.88 | 22.57 | 22.77 | 4,701,276 | +0.09(+0.38%) |
Feb 16, 2012 | 22.64 | 22.84 | 22.55 | 22.68 | 6,807,802 | +0.14(+0.61%) |
Feb 15, 2012 | 22.66 | 22.90 | 22.48 | 22.54 | 5,958,093 | -0.08(-0.35%) |
Feb 14, 2012 | 22.32 | 22.67 | 22.21 | 22.62 | 9,119,040 | +0.29(+1.28%) |
Feb 13, 2012 | 22.19 | 22.44 | 22.07 | 22.33 | 6,585,457 | +0.26(+1.18%) |
Feb 10, 2012 | 21.86 | 22.19 | 21.81 | 22.07 | 6,617,788 | -0.13(-0.59%) |
Feb 09, 2012 | 22.04 | 22.45 | 21.92 | 22.20 | 11,477,500 | +0.24(+1.08%) |
Feb 08, 2012 | 21.58 | 22.06 | 21.57 | 21.97 | 10,386,423 | +0.45(+2.08%) |
Feb 07, 2012 | 21.36 | 21.59 | 21.30 | 21.52 | 9,163,369 | +0.14(+0.68%) |
Feb 06, 2012 | 21.18 | 21.38 | 21.15 | 21.37 | 6,367,806 | +0.04(+0.17%) |
Feb 03, 2012 | 21.26 | 21.36 | 21.11 | 21.34 | 7,427,115 | +0.27(+1.30%) |
Feb 02, 2012 | 21.22 | 21.26 | 20.80 | 21.06 | 8,702,207 | -0.01(-0.07%) |
Feb 01, 2012 | 21.13 | 21.31 | 20.87 | 21.08 | 13,691,985 | +0.40(+1.96%) |
Jan 31, 2012 | 20.83 | 21.03 | 20.30 | 20.67 | 19,614,326 | -0.78(-3.64%) |
Jan 30, 2012 | 21.33 | 21.63 | 21.17 | 21.45 | 6,185,952 | -0.08(-0.37%) |
Jan 27, 2012 | 21.51 | 21.66 | 21.33 | 21.53 | 4,381,232 | -0.01(-0.07%) |
Jan 26, 2012 | 21.83 | 21.91 | 21.42 | 21.55 | 4,715,709 | -0.17(-0.80%) |
Jan 25, 2012 | 21.42 | 21.79 | 21.30 | 21.72 | 4,430,783 | +0.19(+0.87%) |
Jan 24, 2012 | 21.47 | 21.61 | 21.41 | 21.53 | 3,928,232 | -0.05(-0.23%) |
Jan 23, 2012 | 21.68 | 21.74 | 21.45 | 21.58 | 5,393,945 | -0.11(-0.50%) |
Jan 20, 2012 | 21.23 | 21.77 | 21.09 | 21.69 | 9,098,944 | +0.45(+2.11%) |
Jan 19, 2012 | 21.12 | 21.29 | 21.09 | 21.24 | 4,786,207 | +0.14(+0.68%) |
Jan 18, 2012 | 20.76 | 21.12 | 20.55 | 21.10 | 5,069,554 | +0.32(+1.53%) |
Jan 17, 2012 | 21.30 | 21.35 | 20.76 | 20.78 | 8,302,570 | -0.28(-1.34%) |
Jan 13, 2012 | 20.90 | 21.11 | 20.74 | 21.06 | 5,509,909 | +0.02(+0.10%) |
Jan 12, 2012 | 20.89 | 21.10 | 20.72 | 21.04 | 5,100,575 | +0.15(+0.73%) |
Jan 11, 2012 | 20.70 | 21.07 | 20.65 | 20.89 | 5,862,550 | +0.11(+0.52%) |
Jan 10, 2012 | 21.01 | 21.04 | 20.66 | 20.78 | 9,300,962 | -0.09(-0.45%) |
Jan 09, 2012 | 21.01 | 21.09 | 20.84 | 20.88 | 4,317,086 | -0.12(-0.55%) |
Jan 06, 2012 | 21.06 | 21.16 | 20.89 | 20.99 | 3,273,729 | -0.12(-0.58%) |
Jan 05, 2012 | 21.04 | 21.26 | 20.87 | 21.11 | 4,603,506 | -0.09(-0.44%) |
Jan 04, 2012 | 20.96 | 21.25 | 20.85 | 21.21 | 5,860,434 | +0.56(+2.69%) |
Dec 30, 2011 | 20.72 | 20.77 | 20.62 | 20.65 | 2,637,531 | -0.10(-0.49%) |
Dec 29, 2011 | 20.51 | 20.82 | 20.48 | 20.75 | 3,106,754 | +0.27(+1.30%) |
Dec 28, 2011 | 21.01 | 21.01 | 20.44 | 20.49 | 4,444,111 | -0.48(-2.31%) |
Dec 27, 2011 | 20.93 | 21.06 | 20.76 | 20.97 | 2,438,194 | -0.01(-0.07%) |
Dec 23, 2011 | 20.80 | 21.10 | 20.75 | 20.98 | 3,353,494 | +0.28(+1.36%) |
Dec 21, 2011 | 20.42 | 20.72 | 20.33 | 20.70 | 4,329,000 | +0.23(+1.13%) |
Dec 20, 2011 | 20.00 | 20.54 | 19.93 | 20.47 | 6,109,665 | +0.78(+3.96%) |
Dec 19, 2011 | 20.05 | 20.13 | 19.63 | 19.69 | 5,780,772 | -0.31(-1.55%) |
Dec 16, 2011 | 20.43 | 20.43 | 19.97 | 20.00 | 8,244,987 | -0.19(-0.93%) |
Dec 15, 2011 | 20.07 | 20.27 | 19.86 | 20.19 | 7,036,209 | +0.38(+1.93%) |
Dec 14, 2011 | 19.96 | 20.05 | 19.79 | 19.81 | 5,885,181 | -0.30(-1.47%) |
Dec 13, 2011 | 20.51 | 20.77 | 20.01 | 20.10 | 10,385,217 | -0.36(-1.76%) |
Dec 12, 2011 | 20.80 | 20.86 | 20.32 | 20.46 | 5,243,672 | -0.56(-2.68%) |
Dec 09, 2011 | 20.83 | 21.09 | 20.76 | 21.03 | 4,119,730 | +0.27(+1.32%) |
Dec 08, 2011 | 21.17 | 21.22 | 20.70 | 20.75 | 7,049,822 | -0.58(-2.74%) |
Dec 07, 2011 | 21.22 | 21.43 | 21.03 | 21.34 | 7,532,310 | -0.04(-0.17%) |
Dec 06, 2011 | 21.60 | 21.67 | 21.36 | 21.37 | 6,242,431 | -0.26(-1.20%) |
Dec 05, 2011 | 21.75 | 21.91 | 21.42 | 21.63 | 5,808,611 | -0.02(-0.10%) |
Dec 02, 2011 | 22.02 | 22.02 | 21.57 | 21.66 | 5,071,706 | -0.17(-0.76%) |
Dec 01, 2011 | 21.79 | 22.06 | 21.72 | 21.82 | 6,190,280 | +0.07(+0.33%) |
Nov 30, 2011 | 21.63 | 21.85 | 21.52 | 21.75 | 12,742,381 | +0.77(+3.65%) |
Nov 29, 2011 | 20.94 | 21.09 | 20.80 | 20.98 | 5,599,567 | +0.12(+0.55%) |
Nov 28, 2011 | 20.78 | 20.93 | 20.64 | 20.87 | 6,628,105 | +0.72(+3.58%) |
Nov 25, 2011 | 20.02 | 20.38 | 19.98 | 20.15 | 2,149,499 | +0.08(+0.40%) |
Nov 23, 2011 | 20.21 | 20.28 | 19.97 | 20.07 | 5,900,698 | -0.45(-2.18%) |
Nov 22, 2011 | 20.44 | 20.86 | 20.40 | 20.51 | 6,409,953 | +0.09(+0.42%) |
Nov 21, 2011 | 20.54 | 20.57 | 20.16 | 20.43 | 6,893,248 | -0.44(-2.11%) |
Nov 18, 2011 | 20.90 | 21.06 | 20.80 | 20.87 | 4,756,939 | +0.14(+0.66%) |
Nov 17, 2011 | 20.83 | 20.98 | 20.54 | 20.73 | 7,797,748 | -0.17(-0.79%) |
Nov 16, 2011 | 21.15 | 21.30 | 20.85 | 20.90 | 6,374,464 | -0.51(-2.36%) |
Nov 15, 2011 | 21.27 | 21.50 | 21.06 | 21.40 | 4,758,022 | +0.03(+0.12%) |
Nov 14, 2011 | 21.17 | 21.44 | 21.11 | 21.38 | 5,399,293 | +0.06(+0.30%) |
Nov 11, 2011 | 21.03 | 21.35 | 21.03 | 21.31 | 5,049,629 | +0.58(+2.80%) |
Nov 10, 2011 | 20.85 | 20.96 | 20.49 | 20.73 | 5,071,288 | +0.26(+1.26%) |
Nov 09, 2011 | 20.80 | 20.95 | 20.37 | 20.47 | 7,102,214 | -0.95(-4.46%) |
Nov 08, 2011 | 21.18 | 21.46 | 20.96 | 21.43 | 6,259,653 | +0.33(+1.57%) |
Nov 07, 2011 | 20.69 | 21.11 | 20.57 | 21.10 | 5,362,619 | +0.24(+1.17%) |
Nov 04, 2011 | 20.88 | 20.95 | 20.57 | 20.85 | 5,186,095 | -0.23(-1.09%) |
Nov 03, 2011 | 20.66 | 21.16 | 20.47 | 21.08 | 6,864,162 | +0.60(+2.91%) |
Nov 02, 2011 | 20.32 | 20.60 | 20.15 | 20.49 | 7,106,071 | +0.57(+2.88%) |
Nov 01, 2011 | 19.78 | 20.42 | 19.56 | 19.91 | 11,254,172 | -0.86(-4.15%) |
Oct 31, 2011 | 21.32 | 21.46 | 20.77 | 20.77 | 8,312,361 | -1.01(-4.61%) |
Oct 28, 2011 | 21.54 | 21.83 | 21.36 | 21.78 | 5,995,715 | +0.10(+0.46%) |
Oct 27, 2011 | 21.14 | 21.87 | 21.05 | 21.68 | 9,608,476 | +0.93(+4.50%) |
Oct 26, 2011 | 20.44 | 20.83 | 20.14 | 20.75 | 5,840,275 | +0.54(+2.66%) |
Oct 25, 2011 | 20.64 | 20.67 | 20.18 | 20.21 | 5,424,597 | -0.57(-2.73%) |
Oct 24, 2011 | 20.69 | 20.89 | 20.46 | 20.77 | 5,503,430 | +0.25(+1.22%) |
Oct 21, 2011 | 20.14 | 20.52 | 20.06 | 20.52 | 7,084,392 | +0.59(+2.95%) |
Oct 20, 2011 | 19.78 | 19.98 | 19.50 | 19.93 | 3,951,144 | +0.25(+1.28%) |
Oct 19, 2011 | 19.93 | 20.06 | 19.61 | 19.68 | 5,655,167 | -0.35(-1.76%) |
Oct 18, 2011 | 19.38 | 20.16 | 19.31 | 20.04 | 6,271,421 | +0.64(+3.29%) |
Oct 17, 2011 | 19.71 | 19.81 | 19.28 | 19.40 | 5,512,709 | -0.52(-2.63%) |
Oct 14, 2011 | 19.64 | 19.94 | 19.60 | 19.92 | 4,819,551 | +0.46(+2.36%) |
Oct 13, 2011 | 19.34 | 19.50 | 19.12 | 19.46 | 6,269,578 | +0.02(+0.11%) |
Oct 12, 2011 | 19.08 | 19.72 | 19.02 | 19.44 | 8,630,352 | +0.52(+2.73%) |
Oct 11, 2011 | 18.58 | 19.03 | 18.58 | 18.92 | 5,854,372 | +0.25(+1.35%) |
Oct 10, 2011 | 18.63 | 18.87 | 18.45 | 18.67 | 4,971,126 | +0.40(+2.20%) |
Oct 07, 2011 | 18.72 | 18.81 | 18.19 | 18.27 | 6,760,948 | -0.33(-1.78%) |
Oct 06, 2011 | 18.03 | 18.61 | 18.01 | 18.60 | 7,225,623 | +0.53(+2.94%) |
Oct 05, 2011 | 17.71 | 18.10 | 17.45 | 18.07 | 8,489,640 | +0.40(+2.28%) |
Oct 04, 2011 | 17.14 | 17.71 | 17.01 | 17.67 | 12,081,609 | +0.32(+1.86%) |
Oct 03, 2011 | 17.71 | 18.05 | 17.33 | 17.34 | 8,574,352 | -0.47(-2.62%) |
Sep 30, 2011 | 18.25 | 18.43 | 17.81 | 17.81 | 10,192,086 | -0.69(-3.73%) |
Sep 29, 2011 | 18.34 | 18.52 | 18.15 | 18.50 | 7,969,005 | +0.47(+2.63%) |
Sep 28, 2011 | 18.46 | 18.56 | 18.02 | 18.03 | 7,575,972 | -0.47(-2.56%) |
Sep 27, 2011 | 18.82 | 18.97 | 18.40 | 18.50 | 10,699,626 | +0.17(+0.94%) |
Sep 26, 2011 | 18.33 | 18.33 | 17.53 | 18.33 | 11,320,099 | +0.24(+1.35%) |
Sep 23, 2011 | 18.08 | 18.38 | 17.95 | 18.08 | 9,666,139 | -0.16(-0.87%) |
Sep 22, 2011 | 18.89 | 18.94 | 18.02 | 18.24 | 18,547,878 | -1.27(-6.51%) |
Sep 21, 2011 | 20.21 | 20.26 | 19.50 | 19.51 | 8,556,885 | -0.61(-3.03%) |
Sep 20, 2011 | 20.13 | 20.34 | 20.01 | 20.12 | 7,131,102 | +0.16(+0.79%) |
Sep 19, 2011 | 20.09 | 20.10 | 19.71 | 19.96 | 6,768,214 | -0.58(-2.83%) |
Sep 16, 2011 | 20.49 | 20.70 | 20.33 | 20.55 | 10,078,709 | +0.31(+1.52%) |
Sep 15, 2011 | 19.86 | 20.24 | 19.67 | 20.24 | 8,468,743 | +0.56(+2.85%) |
Sep 14, 2011 | 19.50 | 19.90 | 19.24 | 19.68 | 6,383,165 | +0.22(+1.14%) |
Sep 13, 2011 | 19.40 | 19.55 | 19.24 | 19.45 | 5,349,583 | +0.06(+0.30%) |
Sep 12, 2011 | 19.13 | 19.43 | 19.02 | 19.40 | 8,020,004 | -0.06(-0.33%) |
Sep 09, 2011 | 19.60 | 19.60 | 19.23 | 19.46 | 9,672,053 | -0.32(-1.60%) |
Sep 08, 2011 | 19.92 | 20.10 | 19.74 | 19.78 | 6,943,327 | -0.27(-1.33%) |
Sep 07, 2011 | 19.76 | 20.18 | 19.66 | 20.04 | 9,184,407 | +0.59(+3.03%) |
Sep 06, 2011 | 19.15 | 19.52 | 19.09 | 19.45 | 7,603,709 | -0.24(-1.20%) |
Sep 02, 2011 | 19.90 | 20.13 | 19.64 | 19.69 | 6,688,229 | -0.60(-2.94%) |
Sep 01, 2011 | 20.46 | 20.62 | 20.26 | 20.29 | 6,596,962 | -0.16(-0.77%) |
Aug 31, 2011 | 20.76 | 20.79 | 20.29 | 20.44 | 11,437,994 | -0.18(-0.87%) |
Aug 30, 2011 | 20.52 | 20.71 | 20.36 | 20.62 | 7,646,355 | -0.01(-0.03%) |
Aug 29, 2011 | 20.21 | 20.72 | 20.17 | 20.63 | 7,831,217 | +0.67(+3.38%) |
Aug 26, 2011 | 19.68 | 20.21 | 19.38 | 19.96 | 7,911,294 | +0.11(+0.54%) |
Aug 25, 2011 | 20.46 | 20.46 | 19.79 | 19.85 | 6,865,208 | -0.56(-2.74%) |
Aug 24, 2011 | 20.19 | 20.42 | 20.06 | 20.41 | 6,070,630 | +0.13(+0.64%) |
Aug 23, 2011 | 19.74 | 20.28 | 19.61 | 20.28 | 9,448,119 | +0.70(+3.59%) |
Aug 22, 2011 | 20.19 | 20.32 | 19.50 | 19.58 | 11,117,345 | -0.18(-0.91%) |
Aug 19, 2011 | 19.45 | 20.19 | 19.44 | 19.76 | 10,506,356 | +0.01(+0.04%) |
Aug 18, 2011 | 19.82 | 19.95 | 19.40 | 19.75 | 11,094,115 | -0.59(-2.89%) |
Aug 17, 2011 | 20.27 | 20.61 | 20.19 | 20.34 | 7,203,162 | +0.21(+1.03%) |
Aug 16, 2011 | 20.05 | 20.29 | 19.87 | 20.13 | 7,845,227 | -0.06(-0.32%) |
Aug 15, 2011 | 19.58 | 20.31 | 19.54 | 20.19 | 9,132,100 | +0.72(+3.70%) |
Aug 12, 2011 | 19.71 | 19.84 | 19.45 | 19.47 | 9,992,707 | -0.18(-0.91%) |
Aug 11, 2011 | 18.97 | 19.94 | 18.90 | 19.65 | 13,186,886 | +0.97(+5.20%) |
Aug 10, 2011 | 19.39 | 19.49 | 18.63 | 18.68 | 15,772,882 | -1.10(-5.56%) |
Aug 09, 2011 | 19.75 | 19.79 | 18.56 | 19.78 | 15,159,404 | +1.01(+5.40%) |
Aug 08, 2011 | 19.75 | 19.89 | 18.76 | 18.77 | 19,577,086 | -1.68(-8.21%) |
Aug 05, 2011 | 20.21 | 20.63 | 19.74 | 20.44 | 18,763,998 | +0.42(+2.10%) |
Aug 04, 2011 | 20.87 | 20.99 | 20.02 | 20.02 | 17,040,284 | -1.13(-5.36%) |
Aug 03, 2011 | 20.41 | 21.25 | 20.41 | 21.16 | 17,415,642 | +0.74(+3.64%) |
Aug 02, 2011 | 20.91 | 21.09 | 20.41 | 20.41 | 20,203,102 | -1.34(-6.17%) |
Aug 01, 2011 | 21.69 | 22.09 | 21.49 | 21.76 | 8,649,451 | +0.07(+0.33%) |
Jul 29, 2011 | 21.78 | 22.23 | 21.68 | 21.69 | 9,756,066 | -0.31(-1.40%) |
Jul 28, 2011 | 22.16 | 22.38 | 21.86 | 21.99 | 8,086,331 | -0.14(-0.64%) |
Jul 27, 2011 | 22.46 | 22.55 | 22.01 | 22.13 | 7,668,736 | -0.42(-1.87%) |
Jul 26, 2011 | 22.77 | 22.88 | 22.49 | 22.56 | 6,042,313 | -0.16(-0.72%) |
Jul 25, 2011 | 22.73 | 22.89 | 22.61 | 22.72 | 5,340,667 | -0.21(-0.90%) |
Jul 22, 2011 | 22.94 | 22.96 | 22.84 | 22.93 | 5,671,263 | -0.11(-0.46%) |
Jul 21, 2011 | 22.66 | 23.13 | 22.47 | 23.03 | 9,870,597 | +0.69(+3.10%) |
Jul 20, 2011 | 22.03 | 22.53 | 21.93 | 22.34 | 10,523,914 | +0.53(+2.42%) |
Jul 19, 2011 | 21.21 | 21.86 | 21.13 | 21.81 | 6,957,378 | +0.66(+3.14%) |
Jul 18, 2011 | 21.48 | 21.56 | 21.08 | 21.15 | 7,965,564 | -0.48(-2.21%) |
Jul 15, 2011 | 21.37 | 21.66 | 21.37 | 21.63 | 6,778,012 | +0.29(+1.37%) |
Jul 14, 2011 | 21.82 | 21.98 | 21.28 | 21.34 | 9,871,054 | -0.39(-1.81%) |
Jul 13, 2011 | 22.08 | 22.22 | 21.71 | 21.73 | 9,280,585 | -0.25(-1.14%) |
Jul 12, 2011 | 21.69 | 22.13 | 21.69 | 21.98 | 8,280,815 | +0.20(+0.92%) |
Jul 11, 2011 | 21.96 | 22.01 | 21.69 | 21.78 | 6,876,529 | -0.38(-1.71%) |
Jul 08, 2011 | 21.74 | 22.17 | 21.64 | 22.16 | 15,167,706 | +0.42(+1.94%) |
Jul 07, 2011 | 22.21 | 22.21 | 21.69 | 21.74 | 10,621,846 | -0.21(-0.98%) |
Jul 06, 2011 | 22.06 | 22.13 | 21.74 | 21.95 | 6,318,861 | -0.19(-0.84%) |
Jul 05, 2011 | 22.04 | 22.15 | 21.77 | 22.13 | 8,268,475 | +0.13(+0.58%) |
Jul 01, 2011 | 21.72 | 22.05 | 21.48 | 22.01 | 6,918,046 | +0.49(+2.26%) |
Jun 30, 2011 | 21.66 | 21.73 | 21.41 | 21.52 | 9,204,398 | -0.11(-0.53%) |
Jun 29, 2011 | 21.31 | 21.69 | 21.17 | 21.64 | 6,777,191 | +0.51(+2.40%) |
Jun 28, 2011 | 21.26 | 21.26 | 21.04 | 21.13 | 6,250,245 | -0.01(-0.07%) |
Jun 27, 2011 | 21.07 | 21.23 | 20.99 | 21.14 | 6,049,783 | +0.23(+1.09%) |
Jun 24, 2011 | 21.10 | 21.20 | 20.91 | 20.91 | 9,834,660 | -0.15(-0.71%) |
Jun 23, 2011 | 21.36 | 21.38 | 20.91 | 21.06 | 10,916,363 | -0.56(-2.61%) |
Jun 22, 2011 | 21.74 | 21.93 | 21.61 | 21.63 | 5,153,012 | -0.19(-0.88%) |
Jun 21, 2011 | 21.98 | 22.07 | 21.77 | 21.82 | 7,676,456 | +0.09(+0.43%) |
Jun 20, 2011 | 21.73 | 21.74 | 21.66 | 21.73 | 8,399,097 | +0.19(+0.90%) |
Jun 17, 2011 | 21.31 | 21.56 | 21.24 | 21.54 | 14,132,946 | +0.46(+2.20%) |
Jun 16, 2011 | 21.18 | 21.36 | 20.69 | 21.07 | 14,054,828 | -0.04(-0.20%) |
Jun 15, 2011 | 21.45 | 21.46 | 21.03 | 21.11 | 7,835,032 | -0.51(-2.34%) |
Jun 14, 2011 | 21.43 | 21.62 | 21.33 | 21.62 | 9,720,995 | +0.35(+1.64%) |
Jun 13, 2011 | 21.28 | 21.36 | 21.07 | 21.27 | 8,232,982 | +0.19(+0.88%) |
Jun 10, 2011 | 21.41 | 21.44 | 21.08 | 21.09 | 6,412,848 | -0.39(-1.83%) |
Jun 09, 2011 | 21.29 | 21.58 | 21.13 | 21.48 | 9,765,238 | +0.24(+1.14%) |
Jun 08, 2011 | 21.43 | 21.48 | 21.17 | 21.24 | 21,660,500 | -0.27(-1.26%) |
Jun 07, 2011 | 21.75 | 21.75 | 21.47 | 21.51 | 9,928,912 | -0.09(-0.43%) |
Jun 06, 2011 | 21.65 | 21.80 | 21.56 | 21.60 | 8,808,897 | -0.09(-0.43%) |
Jun 03, 2011 | 21.67 | 21.89 | 21.61 | 21.69 | 9,049,564 | -0.41(-1.84%) |
May 24, 2011 | 22.23 | 22.32 | 22.09 | 22.10 | 6,172,785 | -0.01(-0.03%) |
May 23, 2011 | 22.08 | 22.23 | 21.97 | 22.11 | 10,530,813 | -0.21(-0.93%) |
May 20, 2011 | 22.46 | 22.53 | 22.20 | 22.31 | 9,079,066 | -0.16(-0.73%) |
May 19, 2011 | 22.77 | 22.77 | 22.21 | 22.48 | 15,875,636 | -0.19(-0.85%) |
May 18, 2011 | 22.71 | 22.82 | 22.59 | 22.67 | 11,543,615 | -0.04(-0.16%) |
May 17, 2011 | 22.75 | 22.83 | 22.60 | 22.71 | 9,755,187 | -0.03(-0.13%) |
May 16, 2011 | 22.86 | 22.95 | 22.73 | 22.73 | 8,250,491 | -0.13(-0.59%) |
May 13, 2011 | 22.90 | 23.06 | 22.80 | 22.87 | 12,259,796 | -0.07(-0.31%) |
May 12, 2011 | 23.18 | 23.19 | 22.75 | 22.94 | 13,608,682 | -0.20(-0.86%) |
May 11, 2011 | 23.00 | 23.61 | 22.98 | 23.14 | 15,883,056 | -0.59(-2.48%) |
May 10, 2011 | 23.96 | 24.09 | 23.49 | 23.73 | 16,341,769 | -0.50(-2.05%) |
May 09, 2011 | 24.24 | 24.28 | 24.05 | 24.23 | 6,715,445 | +0.10(+0.41%) |
May 06, 2011 | 24.37 | 24.46 | 23.94 | 24.13 | 8,279,044 | -0.08(-0.32%) |
May 05, 2011 | 24.52 | 24.62 | 24.16 | 24.20 | 13,318,593 | -0.45(-1.84%) |
May 04, 2011 | 24.72 | 24.91 | 24.43 | 24.66 | 14,430,101 | +0.15(+0.61%) |
May 03, 2011 | 25.65 | 25.67 | 24.47 | 24.51 | 19,019,744 | -1.77(-6.73%) |
May 02, 2011 | 26.22 | 26.29 | 26.21 | 26.28 | 9,777,314 | -0.01(-0.05%) |
Apr 29, 2011 | 26.02 | 26.34 | 25.78 | 26.29 | 8,005,449 | +0.48(+1.87%) |
Apr 28, 2011 | 25.82 | 26.02 | 25.57 | 25.81 | 5,957,213 | +0.02(+0.08%) |
Apr 27, 2011 | 25.86 | 25.87 | 25.40 | 25.79 | 6,199,090 | -0.03(-0.11%) |
Apr 26, 2011 | 25.52 | 25.85 | 25.39 | 25.82 | 5,250,149 | +0.47(+1.85%) |
Apr 25, 2011 | 25.57 | 25.58 | 25.24 | 25.35 | 3,743,632 | -0.26(-1.00%) |
Apr 21, 2011 | 25.53 | 25.64 | 25.42 | 25.60 | 4,068,999 | +0.17(+0.67%) |
Apr 20, 2011 | 25.16 | 25.46 | 25.12 | 25.43 | 6,559,300 | +0.60(+2.43%) |
Apr 19, 2011 | 24.48 | 24.84 | 24.42 | 24.83 | 7,288,871 | +0.36(+1.48%) |
Apr 18, 2011 | 24.46 | 24.64 | 24.30 | 24.47 | 7,561,859 | -0.27(-1.09%) |
Apr 15, 2011 | 24.99 | 25.11 | 24.72 | 24.74 | 7,714,009 | -0.15(-0.60%) |
Apr 14, 2011 | 24.99 | 25.08 | 24.84 | 24.89 | 5,926,206 | -0.07(-0.28%) |
Apr 13, 2011 | 25.28 | 25.40 | 24.94 | 24.96 | 5,890,877 | -0.28(-1.13%) |
Apr 12, 2011 | 25.13 | 25.33 | 25.11 | 25.24 | 5,546,535 | -0.02(-0.08%) |
Apr 11, 2011 | 25.17 | 25.45 | 25.14 | 25.26 | 5,605,207 | +0.21(+0.85%) |
Apr 08, 2011 | 25.80 | 25.82 | 25.01 | 25.05 | 9,611,348 | -0.85(-3.29%) |
Apr 07, 2011 | 25.93 | 26.02 | 25.67 | 25.90 | 5,411,451 | -0.06(-0.25%) |
Apr 06, 2011 | 26.34 | 26.39 | 25.90 | 25.97 | 8,585,816 | -0.33(-1.24%) |
Apr 05, 2011 | 26.11 | 26.39 | 25.99 | 26.29 | 7,113,354 | +0.21(+0.82%) |
Apr 04, 2011 | 26.21 | 26.21 | 25.91 | 26.08 | 5,382,719 | +0.17(+0.66%) |