Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 29.26 | 29.39 | 28.75 | 28.81 | 2,480,392 | -0.45(-1.53%) |
Feb 28, 2012 | 29.67 | 29.67 | 29.02 | 29.26 | 3,480,181 | -0.42(-1.41%) |
Feb 27, 2012 | 28.88 | 29.77 | 28.81 | 29.68 | 4,591,851 | +0.69(+2.37%) |
Feb 24, 2012 | 28.55 | 29.33 | 28.34 | 28.99 | 4,766,155 | +0.44(+1.54%) |
Feb 23, 2012 | 28.02 | 28.87 | 27.96 | 28.55 | 2,013,954 | +0.60(+2.14%) |
Feb 22, 2012 | 27.99 | 28.20 | 27.90 | 27.96 | 1,823,087 | -0.02(-0.05%) |
Feb 21, 2012 | 28.43 | 28.85 | 27.87 | 27.97 | 4,574,919 | -0.40(-1.39%) |
Feb 17, 2012 | 27.95 | 28.50 | 27.95 | 28.37 | 1,756,299 | +0.49(+1.77%) |
Feb 16, 2012 | 27.72 | 28.14 | 27.72 | 27.87 | 2,727,486 | +0.10(+0.38%) |
Feb 15, 2012 | 28.03 | 28.28 | 27.59 | 27.77 | 3,711,637 | -0.17(-0.61%) |
Feb 14, 2012 | 27.75 | 28.07 | 27.46 | 27.94 | 2,768,978 | +0.67(+2.46%) |
Feb 13, 2012 | 27.72 | 27.72 | 27.13 | 27.27 | 2,877,276 | -0.23(-0.84%) |
Feb 10, 2012 | 27.40 | 27.57 | 27.09 | 27.50 | 1,613,405 | -0.18(-0.65%) |
Feb 09, 2012 | 27.78 | 27.84 | 27.43 | 27.68 | 1,485,345 | +0.09(+0.32%) |
Feb 08, 2012 | 27.35 | 27.87 | 27.29 | 27.59 | 1,981,493 | +0.28(+1.01%) |
Feb 07, 2012 | 27.13 | 27.48 | 27.10 | 27.31 | 1,688,445 | +0.06(+0.22%) |
Feb 06, 2012 | 27.43 | 27.71 | 27.01 | 27.25 | 2,478,333 | -0.27(-0.98%) |
Feb 03, 2012 | 27.62 | 27.87 | 27.48 | 27.52 | 3,323,821 | +0.11(+0.41%) |
Feb 02, 2012 | 26.99 | 27.52 | 26.96 | 27.41 | 2,311,242 | +0.37(+1.38%) |
Feb 01, 2012 | 26.93 | 27.07 | 26.77 | 27.04 | 2,105,273 | +0.27(+1.00%) |
Jan 31, 2012 | 26.84 | 26.96 | 26.36 | 26.77 | 3,990,034 | +0.20(+0.76%) |
Jan 30, 2012 | 26.01 | 26.66 | 25.63 | 26.57 | 5,047,866 | +0.35(+1.34%) |
Jan 27, 2012 | 25.72 | 26.31 | 25.55 | 26.22 | 4,191,621 | +0.38(+1.47%) |
Jan 26, 2012 | 26.22 | 26.27 | 25.47 | 25.84 | 2,685,548 | -0.22(-0.83%) |
Jan 25, 2012 | 25.81 | 26.13 | 25.38 | 26.05 | 4,147,824 | +0.12(+0.46%) |
Jan 24, 2012 | 25.47 | 25.94 | 25.28 | 25.93 | 2,216,136 | +0.36(+1.42%) |
Jan 23, 2012 | 25.99 | 25.99 | 25.12 | 25.57 | 3,618,185 | -0.37(-1.43%) |
Jan 20, 2012 | 25.88 | 26.12 | 25.78 | 25.94 | 4,929,662 | -0.06(-0.23%) |
Jan 19, 2012 | 25.92 | 26.19 | 25.78 | 26.00 | 7,860,029 | +0.14(+0.54%) |
Jan 18, 2012 | 25.02 | 26.03 | 24.81 | 25.86 | 7,252,923 | +1.24(+5.03%) |
Jan 17, 2012 | 25.12 | 25.26 | 24.50 | 24.62 | 4,129,317 | -0.49(-1.95%) |
Jan 13, 2012 | 25.08 | 25.30 | 24.94 | 25.11 | 5,128,938 | -0.35(-1.37%) |
Jan 12, 2012 | 25.54 | 25.78 | 24.70 | 25.46 | 15,770,778 | -3.53(-12.18%) |
Jan 11, 2012 | 28.80 | 29.09 | 28.52 | 28.99 | 2,543,821 | +0.13(+0.46%) |
Jan 10, 2012 | 28.80 | 28.93 | 28.32 | 28.86 | 2,329,013 | +0.41(+1.43%) |
Jan 09, 2012 | 27.97 | 28.53 | 27.69 | 28.45 | 3,137,057 | +0.62(+2.21%) |
Jan 06, 2012 | 28.21 | 28.61 | 27.82 | 27.83 | 2,780,670 | -0.30(-1.08%) |
Jan 05, 2012 | 28.03 | 28.31 | 27.67 | 28.14 | 2,267,947 | +0.00(+0.00%) |
Jan 04, 2012 | 27.29 | 28.45 | 27.22 | 28.14 | 2,700,701 | -0.42(-1.48%) |
Dec 30, 2011 | 28.63 | 28.78 | 28.48 | 28.56 | 873,996 | -0.07(-0.26%) |
Dec 29, 2011 | 27.97 | 28.64 | 27.88 | 28.63 | 1,158,544 | +0.79(+2.82%) |
Dec 28, 2011 | 28.05 | 28.19 | 27.81 | 27.85 | 966,480 | -0.29(-1.03%) |
Dec 27, 2011 | 28.01 | 28.31 | 27.79 | 28.14 | 834,010 | +0.03(+0.11%) |
Dec 23, 2011 | 27.94 | 28.24 | 27.74 | 28.11 | 820,639 | -0.45(-1.58%) |
Dec 21, 2011 | 28.38 | 28.60 | 27.48 | 28.56 | 2,452,655 | +0.13(+0.44%) |
Dec 20, 2011 | 27.93 | 28.63 | 27.87 | 28.43 | 1,870,853 | +1.02(+3.71%) |
Dec 19, 2011 | 28.17 | 28.47 | 27.31 | 27.42 | 1,142,292 | -0.56(-2.02%) |
Dec 16, 2011 | 27.22 | 28.10 | 27.22 | 27.98 | 2,448,199 | +0.90(+3.31%) |
Dec 15, 2011 | 27.91 | 27.91 | 27.06 | 27.08 | 2,275,441 | -0.58(-2.09%) |
Dec 14, 2011 | 27.90 | 28.09 | 27.34 | 27.66 | 2,214,763 | -0.36(-1.30%) |
Dec 13, 2011 | 29.22 | 29.30 | 27.65 | 28.02 | 1,990,842 | -0.99(-3.43%) |
Dec 12, 2011 | 28.90 | 29.04 | 28.43 | 29.02 | 1,149,248 | -0.25(-0.86%) |
Dec 09, 2011 | 28.34 | 29.35 | 28.21 | 29.27 | 1,807,619 | +0.95(+3.35%) |
Dec 08, 2011 | 28.68 | 28.99 | 28.13 | 28.32 | 1,714,403 | -0.62(-2.13%) |
Dec 07, 2011 | 28.63 | 29.02 | 28.49 | 28.94 | 2,448,378 | +0.11(+0.39%) |
Dec 06, 2011 | 29.20 | 29.22 | 28.77 | 28.83 | 2,225,638 | -0.39(-1.32%) |
Dec 05, 2011 | 29.38 | 29.66 | 29.03 | 29.21 | 1,693,259 | +0.16(+0.56%) |
Dec 02, 2011 | 28.85 | 29.54 | 28.83 | 29.05 | 3,365,588 | +0.39(+1.37%) |
Dec 01, 2011 | 27.88 | 28.77 | 27.69 | 28.66 | 2,390,496 | +0.64(+2.28%) |
Nov 30, 2011 | 27.77 | 28.27 | 27.54 | 28.02 | 2,426,428 | +1.20(+4.48%) |
Nov 29, 2011 | 26.84 | 26.91 | 26.51 | 26.82 | 1,548,749 | +0.15(+0.56%) |
Nov 28, 2011 | 26.58 | 27.16 | 26.47 | 26.67 | 1,223,532 | +0.70(+2.68%) |
Nov 25, 2011 | 26.07 | 26.33 | 25.95 | 25.97 | 444,296 | -0.14(-0.54%) |
Nov 23, 2011 | 26.38 | 26.52 | 25.90 | 26.11 | 1,583,948 | -0.57(-2.14%) |
Nov 22, 2011 | 27.18 | 27.47 | 26.65 | 26.68 | 1,943,893 | -0.63(-2.31%) |
Nov 21, 2011 | 26.84 | 27.49 | 26.83 | 27.31 | 1,388,166 | +0.05(+0.19%) |
Nov 18, 2011 | 27.68 | 27.79 | 26.99 | 27.26 | 2,875,029 | -0.14(-0.51%) |
Nov 17, 2011 | 27.83 | 28.74 | 27.10 | 27.40 | 3,868,175 | -0.46(-1.65%) |
Nov 16, 2011 | 28.19 | 28.54 | 27.76 | 27.86 | 1,556,640 | -0.50(-1.78%) |
Nov 15, 2011 | 28.29 | 28.88 | 27.79 | 28.37 | 2,040,082 | -0.01(-0.05%) |
Nov 14, 2011 | 28.17 | 28.69 | 28.11 | 28.38 | 1,389,568 | +0.11(+0.39%) |
Nov 11, 2011 | 27.56 | 28.53 | 27.51 | 28.27 | 2,853,249 | +0.93(+3.39%) |
Nov 10, 2011 | 27.85 | 27.95 | 27.09 | 27.34 | 2,010,354 | -0.02(-0.08%) |
Nov 09, 2011 | 27.75 | 28.04 | 27.26 | 27.36 | 1,590,892 | -0.96(-3.40%) |
Nov 08, 2011 | 27.95 | 28.47 | 27.18 | 28.33 | 2,562,728 | +0.56(+2.00%) |
Nov 07, 2011 | 28.14 | 28.25 | 27.65 | 27.77 | 2,264,768 | -0.41(-1.45%) |
Nov 04, 2011 | 28.01 | 28.21 | 27.59 | 28.18 | 1,595,175 | +0.00(+0.00%) |
Nov 03, 2011 | 28.15 | 28.41 | 27.33 | 28.18 | 1,992,807 | +0.52(+1.88%) |
Nov 02, 2011 | 28.40 | 28.45 | 27.56 | 27.66 | 2,049,440 | -0.22(-0.80%) |
Nov 01, 2011 | 26.93 | 27.99 | 26.53 | 27.88 | 2,920,893 | +0.04(+0.13%) |
Oct 31, 2011 | 28.00 | 28.51 | 27.81 | 27.85 | 1,302,875 | -0.60(-2.11%) |
Oct 28, 2011 | 29.06 | 29.34 | 28.21 | 28.45 | 1,849,465 | -0.85(-2.91%) |
Oct 27, 2011 | 29.17 | 29.72 | 28.79 | 29.30 | 1,562,745 | +0.80(+2.81%) |
Oct 26, 2011 | 28.29 | 28.65 | 27.52 | 28.50 | 2,553,571 | +0.56(+2.02%) |
Oct 25, 2011 | 28.25 | 28.46 | 27.87 | 27.94 | 2,020,059 | -0.58(-2.03%) |
Oct 24, 2011 | 27.83 | 29.10 | 27.63 | 28.51 | 3,919,907 | +0.66(+2.39%) |
Oct 21, 2011 | 27.35 | 27.88 | 27.09 | 27.85 | 1,756,717 | +0.84(+3.12%) |
Oct 20, 2011 | 26.24 | 27.06 | 26.17 | 27.01 | 1,427,796 | +0.72(+2.75%) |
Oct 19, 2011 | 26.81 | 27.05 | 26.16 | 26.28 | 1,765,544 | -0.53(-1.98%) |
Oct 18, 2011 | 26.27 | 27.02 | 25.53 | 26.82 | 1,542,027 | +0.56(+2.14%) |
Oct 17, 2011 | 26.87 | 27.10 | 26.14 | 26.25 | 1,923,640 | -0.83(-3.05%) |
Oct 14, 2011 | 26.65 | 27.13 | 26.42 | 27.08 | 2,552,812 | +0.75(+2.83%) |
Oct 13, 2011 | 25.07 | 26.41 | 25.07 | 26.34 | 3,952,371 | +1.60(+6.45%) |
Oct 12, 2011 | 24.02 | 25.04 | 23.85 | 24.74 | 7,528,639 | +1.13(+4.79%) |
Oct 11, 2011 | 23.85 | 23.97 | 23.46 | 23.61 | 1,658,338 | -0.42(-1.75%) |
Oct 10, 2011 | 23.49 | 24.25 | 23.43 | 24.03 | 1,650,182 | +0.91(+3.93%) |
Oct 07, 2011 | 23.32 | 23.48 | 22.92 | 23.12 | 1,365,966 | -0.03(-0.13%) |
Oct 06, 2011 | 22.70 | 23.17 | 22.70 | 23.15 | 2,559,931 | +1.01(+4.57%) |
Oct 05, 2011 | 22.41 | 22.65 | 21.96 | 22.14 | 2,013,661 | -0.21(-0.96%) |
Oct 04, 2011 | 21.28 | 22.38 | 21.07 | 22.35 | 2,889,489 | +0.78(+3.59%) |
Oct 03, 2011 | 22.43 | 23.36 | 21.47 | 21.58 | 3,243,117 | -1.16(-5.10%) |
Sep 30, 2011 | 23.68 | 23.78 | 22.72 | 22.74 | 1,889,802 | -1.41(-5.84%) |
Sep 29, 2011 | 24.39 | 24.39 | 23.36 | 24.15 | 1,580,642 | +0.28(+1.18%) |
Sep 28, 2011 | 24.68 | 24.71 | 23.82 | 23.87 | 1,921,857 | -0.81(-3.29%) |
Sep 27, 2011 | 24.61 | 25.06 | 24.37 | 24.68 | 1,835,125 | +0.78(+3.24%) |
Sep 26, 2011 | 23.40 | 23.94 | 22.93 | 23.91 | 1,375,737 | +0.69(+2.96%) |
Sep 23, 2011 | 22.82 | 23.33 | 22.66 | 23.22 | 1,456,058 | +0.33(+1.45%) |
Sep 22, 2011 | 22.67 | 23.50 | 22.47 | 22.89 | 2,306,405 | -0.54(-2.30%) |
Sep 21, 2011 | 24.36 | 24.54 | 23.40 | 23.43 | 1,840,712 | -0.97(-3.97%) |
Sep 20, 2011 | 25.03 | 25.07 | 24.37 | 24.39 | 1,654,539 | -0.41(-1.67%) |
Sep 19, 2011 | 24.56 | 25.00 | 24.37 | 24.81 | 1,906,577 | -0.27(-1.06%) |
Sep 16, 2011 | 25.02 | 25.37 | 24.93 | 25.07 | 1,739,103 | +0.17(+0.68%) |
Sep 15, 2011 | 24.84 | 24.98 | 24.47 | 24.90 | 1,722,410 | +0.27(+1.08%) |
Sep 14, 2011 | 24.56 | 25.00 | 23.97 | 24.64 | 2,828,800 | +0.29(+1.18%) |
Sep 13, 2011 | 23.53 | 24.44 | 23.49 | 24.35 | 2,919,508 | +0.94(+4.01%) |
Sep 12, 2011 | 22.65 | 23.42 | 22.65 | 23.41 | 1,592,809 | +0.37(+1.60%) |
Sep 09, 2011 | 23.03 | 23.40 | 22.75 | 23.04 | 2,134,526 | -0.27(-1.17%) |
Sep 08, 2011 | 23.49 | 23.74 | 23.24 | 23.32 | 2,349,084 | -0.32(-1.37%) |
Sep 07, 2011 | 24.00 | 24.20 | 23.43 | 23.64 | 3,971,704 | +0.90(+3.96%) |
Sep 06, 2011 | 22.20 | 22.97 | 22.20 | 22.74 | 3,587,843 | -0.38(-1.63%) |
Sep 02, 2011 | 23.42 | 23.56 | 23.03 | 23.12 | 2,438,383 | -0.87(-3.63%) |
Sep 01, 2011 | 24.48 | 24.77 | 23.96 | 23.99 | 1,863,323 | -0.47(-1.90%) |
Aug 31, 2011 | 24.70 | 24.85 | 24.20 | 24.45 | 2,492,267 | -0.18(-0.72%) |
Aug 30, 2011 | 24.69 | 24.95 | 24.38 | 24.63 | 2,147,353 | -0.24(-0.95%) |
Aug 29, 2011 | 24.45 | 24.87 | 24.45 | 24.87 | 2,089,039 | +0.70(+2.90%) |
Aug 26, 2011 | 22.84 | 24.28 | 22.81 | 24.16 | 3,634,519 | +1.14(+4.94%) |
Aug 25, 2011 | 22.77 | 23.46 | 22.72 | 23.03 | 5,417,981 | +0.39(+1.73%) |
Aug 24, 2011 | 21.65 | 22.96 | 21.36 | 22.64 | 5,690,961 | +0.89(+4.11%) |
Aug 23, 2011 | 22.02 | 22.02 | 20.60 | 21.74 | 9,077,960 | -0.44(-1.96%) |
Aug 22, 2011 | 21.97 | 22.26 | 21.47 | 22.18 | 5,526,873 | +0.85(+3.98%) |
Aug 19, 2011 | 20.94 | 21.91 | 20.89 | 21.33 | 5,115,836 | +0.05(+0.24%) |
Aug 18, 2011 | 21.53 | 21.65 | 20.90 | 21.28 | 4,620,003 | -0.95(-4.25%) |
Aug 17, 2011 | 23.08 | 23.20 | 22.03 | 22.22 | 4,033,612 | -0.72(-3.12%) |
Aug 16, 2011 | 23.12 | 23.36 | 22.90 | 22.94 | 3,829,131 | -0.44(-1.86%) |
Aug 15, 2011 | 23.37 | 23.74 | 22.77 | 23.37 | 4,033,254 | -0.49(-2.07%) |
Aug 12, 2011 | 24.05 | 24.09 | 23.29 | 23.87 | 3,685,413 | +0.11(+0.47%) |
Aug 11, 2011 | 22.53 | 23.98 | 22.44 | 23.76 | 3,081,203 | +1.39(+6.21%) |
Aug 10, 2011 | 22.56 | 23.15 | 22.27 | 22.37 | 3,174,257 | -0.75(-3.26%) |
Aug 09, 2011 | 23.32 | 23.20 | 21.64 | 23.12 | 3,486,734 | +1.24(+5.67%) |
Aug 08, 2011 | 23.32 | 23.60 | 21.59 | 21.88 | 5,217,924 | -2.24(-9.28%) |
Aug 05, 2011 | 24.65 | 24.67 | 23.29 | 24.12 | 3,332,408 | -0.24(-1.00%) |
Aug 04, 2011 | 25.24 | 25.58 | 24.36 | 24.36 | 3,361,414 | -1.29(-5.04%) |
Aug 03, 2011 | 25.04 | 25.70 | 24.41 | 25.66 | 2,328,496 | +0.71(+2.84%) |
Aug 02, 2011 | 26.39 | 26.45 | 24.92 | 24.95 | 3,605,487 | -1.60(-6.04%) |
Aug 01, 2011 | 27.61 | 27.64 | 26.37 | 26.55 | 2,272,921 | -0.79(-2.89%) |
Jul 29, 2011 | 27.01 | 27.53 | 26.55 | 27.34 | 1,682,561 | +0.00(+0.00%) |
Jul 28, 2011 | 27.74 | 27.94 | 27.27 | 27.34 | 2,107,962 | -0.32(-1.15%) |
Jul 27, 2011 | 28.62 | 28.68 | 27.61 | 27.66 | 2,330,032 | -1.14(-3.95%) |
Jul 26, 2011 | 28.50 | 28.97 | 28.43 | 28.79 | 1,652,577 | +0.39(+1.38%) |
Jul 25, 2011 | 28.22 | 28.84 | 28.08 | 28.40 | 1,102,720 | -0.13(-0.47%) |
Jul 22, 2011 | 28.51 | 28.60 | 28.37 | 28.54 | 1,003,571 | +0.02(+0.08%) |
Jul 21, 2011 | 28.47 | 28.73 | 28.28 | 28.51 | 1,327,464 | +0.47(+1.68%) |
Jul 20, 2011 | 28.68 | 28.74 | 27.86 | 28.04 | 1,409,890 | -0.32(-1.11%) |
Jul 19, 2011 | 27.99 | 28.45 | 27.96 | 28.36 | 1,439,533 | +0.59(+2.12%) |
Jul 18, 2011 | 27.87 | 28.02 | 27.46 | 27.77 | 1,272,713 | -0.18(-0.63%) |
Jul 15, 2011 | 28.10 | 28.15 | 27.47 | 27.95 | 1,421,199 | -0.08(-0.29%) |
Jul 14, 2011 | 28.98 | 29.34 | 27.62 | 28.03 | 3,505,288 | +0.12(+0.42%) |
Jul 13, 2011 | 27.61 | 28.12 | 27.54 | 27.91 | 2,418,383 | +0.46(+1.69%) |
Jul 12, 2011 | 27.49 | 27.88 | 27.06 | 27.45 | 2,143,468 | -0.15(-0.56%) |
Jul 11, 2011 | 27.60 | 28.04 | 27.01 | 27.60 | 2,448,489 | -0.40(-1.44%) |
Jul 08, 2011 | 27.87 | 28.12 | 27.53 | 28.01 | 2,619,195 | -0.21(-0.76%) |
Jul 07, 2011 | 27.20 | 28.33 | 27.18 | 28.22 | 3,058,956 | +1.29(+4.81%) |
Jul 06, 2011 | 26.85 | 27.27 | 26.82 | 26.93 | 1,779,805 | +0.03(+0.11%) |
Jul 05, 2011 | 26.70 | 26.93 | 26.21 | 26.90 | 2,732,830 | +0.14(+0.52%) |
Jul 01, 2011 | 26.86 | 27.05 | 26.51 | 26.76 | 4,348,709 | -0.07(-0.27%) |
Jun 30, 2011 | 26.87 | 27.36 | 26.66 | 26.83 | 3,250,640 | +0.04(+0.14%) |
Jun 29, 2011 | 26.45 | 26.87 | 26.28 | 26.79 | 3,352,706 | +0.46(+1.73%) |
Jun 28, 2011 | 26.97 | 27.21 | 26.21 | 26.34 | 5,217,694 | -0.50(-1.86%) |
Jun 27, 2011 | 27.45 | 27.91 | 26.82 | 26.84 | 2,696,282 | -0.56(-2.04%) |
Jun 24, 2011 | 27.64 | 27.76 | 27.16 | 27.40 | 1,867,518 | -0.25(-0.90%) |
Jun 23, 2011 | 27.21 | 27.78 | 27.10 | 27.65 | 1,567,026 | +0.18(+0.64%) |
Jun 22, 2011 | 27.65 | 27.96 | 27.44 | 27.47 | 2,071,482 | -0.38(-1.35%) |
Jun 21, 2011 | 26.68 | 27.91 | 26.68 | 27.85 | 3,318,404 | +1.50(+5.69%) |
Jun 20, 2011 | 26.08 | 26.44 | 26.08 | 26.35 | 1,786,791 | +0.77(+3.02%) |
Jun 17, 2011 | 26.07 | 26.11 | 25.29 | 25.57 | 3,909,244 | -0.26(-1.00%) |
Jun 16, 2011 | 26.30 | 26.47 | 25.62 | 25.83 | 2,846,035 | -0.45(-1.71%) |
Jun 15, 2011 | 26.62 | 26.84 | 26.21 | 26.28 | 1,820,022 | -0.65(-2.40%) |
Jun 14, 2011 | 27.06 | 27.18 | 26.82 | 26.93 | 2,404,332 | +0.13(+0.49%) |
Jun 13, 2011 | 26.73 | 27.27 | 26.54 | 26.79 | 1,706,633 | +0.05(+0.19%) |
Jun 10, 2011 | 27.07 | 27.19 | 26.68 | 26.74 | 1,332,802 | -0.42(-1.54%) |
Jun 09, 2011 | 26.93 | 27.43 | 26.80 | 27.16 | 1,652,167 | +0.33(+1.23%) |
Jun 08, 2011 | 27.54 | 27.54 | 26.50 | 26.83 | 2,383,605 | -0.72(-2.62%) |
Jun 07, 2011 | 27.72 | 28.26 | 27.55 | 27.55 | 1,763,885 | -0.14(-0.50%) |
Jun 06, 2011 | 27.65 | 27.95 | 27.46 | 27.69 | 2,547,267 | -0.13(-0.48%) |
Jun 03, 2011 | 27.62 | 28.50 | 27.38 | 27.82 | 2,105,864 | -0.85(-2.95%) |
May 24, 2011 | 28.88 | 29.12 | 28.43 | 28.67 | 2,558,187 | -0.17(-0.59%) |
May 23, 2011 | 28.87 | 29.03 | 28.62 | 28.84 | 2,646,455 | -0.62(-2.10%) |
May 20, 2011 | 30.13 | 30.13 | 29.28 | 29.46 | 3,073,765 | -0.84(-2.77%) |
May 19, 2011 | 31.46 | 31.46 | 29.50 | 30.29 | 10,206,085 | -1.51(-4.76%) |
May 18, 2011 | 31.68 | 32.06 | 31.07 | 31.81 | 3,363,640 | +0.10(+0.32%) |
May 17, 2011 | 31.65 | 32.10 | 31.48 | 31.71 | 1,711,902 | -0.17(-0.53%) |
May 16, 2011 | 32.51 | 32.67 | 31.77 | 31.87 | 1,705,786 | -0.76(-2.34%) |
May 13, 2011 | 33.00 | 33.19 | 32.48 | 32.64 | 1,206,550 | -0.37(-1.11%) |
May 12, 2011 | 32.68 | 33.06 | 32.18 | 33.01 | 1,269,735 | +0.29(+0.90%) |
May 11, 2011 | 33.34 | 33.44 | 32.47 | 32.71 | 1,833,954 | -0.55(-1.66%) |
May 10, 2011 | 31.91 | 33.40 | 31.85 | 33.26 | 2,810,699 | +1.43(+4.48%) |
May 09, 2011 | 31.24 | 31.85 | 31.03 | 31.84 | 1,668,361 | +0.59(+1.88%) |
May 06, 2011 | 31.94 | 32.35 | 31.21 | 31.25 | 1,631,930 | -0.40(-1.25%) |
May 05, 2011 | 31.04 | 32.00 | 31.01 | 31.65 | 1,440,617 | +0.31(+0.99%) |
May 04, 2011 | 31.13 | 31.51 | 30.85 | 31.34 | 1,302,125 | +0.20(+0.64%) |
May 03, 2011 | 31.37 | 31.52 | 30.89 | 31.14 | 1,084,731 | -0.25(-0.80%) |
May 02, 2011 | 31.42 | 31.44 | 31.33 | 31.39 | 1,155,592 | -0.53(-1.66%) |
Apr 29, 2011 | 31.77 | 32.08 | 31.72 | 31.92 | 1,645,797 | +0.12(+0.37%) |
Apr 28, 2011 | 31.43 | 31.93 | 31.32 | 31.80 | 1,189,661 | +0.28(+0.89%) |
Apr 27, 2011 | 31.36 | 31.57 | 31.26 | 31.52 | 879,061 | +0.26(+0.82%) |
Apr 26, 2011 | 31.02 | 31.43 | 31.02 | 31.26 | 1,495,978 | +0.36(+1.17%) |
Apr 25, 2011 | 30.77 | 31.00 | 30.65 | 30.90 | 924,759 | +0.10(+0.31%) |
Apr 21, 2011 | 30.75 | 31.01 | 30.54 | 30.81 | 1,148,434 | +0.21(+0.67%) |
Apr 20, 2011 | 30.68 | 30.83 | 30.49 | 30.60 | 1,637,179 | +0.35(+1.16%) |
Apr 19, 2011 | 30.63 | 30.73 | 30.16 | 30.25 | 1,572,975 | -0.33(-1.08%) |
Apr 18, 2011 | 30.85 | 30.85 | 30.03 | 30.58 | 1,920,595 | -0.62(-1.97%) |
Apr 15, 2011 | 31.23 | 31.61 | 31.12 | 31.20 | 1,291,492 | -0.06(-0.19%) |
Apr 14, 2011 | 30.33 | 31.42 | 30.30 | 31.26 | 2,069,630 | +0.78(+2.57%) |
Apr 13, 2011 | 30.79 | 30.93 | 30.11 | 30.47 | 1,473,223 | -0.19(-0.62%) |
Apr 12, 2011 | 30.70 | 31.28 | 30.58 | 30.66 | 1,001,173 | -0.22(-0.71%) |
Apr 11, 2011 | 31.35 | 31.72 | 30.81 | 30.88 | 1,520,472 | -0.43(-1.38%) |
Apr 08, 2011 | 31.53 | 32.37 | 31.01 | 31.31 | 2,767,532 | +0.15(+0.49%) |
Apr 07, 2011 | 30.98 | 31.59 | 30.87 | 31.16 | 2,669,422 | +0.56(+1.84%) |
Apr 06, 2011 | 30.72 | 31.02 | 30.44 | 30.60 | 1,593,554 | +0.13(+0.43%) |
Apr 05, 2011 | 29.91 | 30.76 | 29.89 | 30.46 | 2,583,022 | +0.53(+1.79%) |
Apr 04, 2011 | 30.19 | 30.27 | 29.80 | 29.93 | 1,834,609 | -0.12(-0.41%) |
Apr 01, 2011 | 29.92 | 31.38 | 29.91 | 30.05 | 5,328,650 | +0.40(+1.33%) |
Mar 31, 2011 | 28.83 | 29.66 | 28.53 | 29.66 | 1,886,054 | +0.68(+2.35%) |
Mar 30, 2011 | 28.98 | 28.98 | 28.98 | 28.98 | 1,339,765 | +0.36(+1.25%) |
Mar 29, 2011 | 28.55 | 28.77 | 28.42 | 28.62 | 2,495,767 | +0.04(+0.13%) |
Mar 28, 2011 | 28.86 | 29.20 | 28.52 | 28.58 | 1,486,216 | -0.31(-1.06%) |
Mar 25, 2011 | 28.90 | 29.29 | 28.77 | 28.89 | 1,100,628 | +0.10(+0.33%) |
Mar 24, 2011 | 28.72 | 28.93 | 28.55 | 28.79 | 1,063,759 | +0.28(+0.98%) |
Mar 23, 2011 | 28.14 | 28.55 | 27.78 | 28.52 | 2,680,916 | +0.29(+1.01%) |
Mar 22, 2011 | 28.32 | 28.49 | 28.11 | 28.23 | 1,208,277 | -0.14(-0.49%) |
Mar 21, 2011 | 28.57 | 28.82 | 28.34 | 28.37 | 1,985,181 | +0.52(+1.87%) |
Mar 18, 2011 | 28.50 | 28.50 | 27.59 | 27.85 | 2,897,852 | -0.34(-1.22%) |
Mar 17, 2011 | 28.66 | 28.76 | 28.16 | 28.19 | 2,164,407 | -0.03(-0.10%) |
Mar 16, 2011 | 28.79 | 28.96 | 28.19 | 28.22 | 4,169,719 | -0.62(-2.13%) |
Mar 15, 2011 | 28.49 | 29.11 | 25.62 | 28.84 | 7,221,173 | +3.22(+12.58%) |
Mar 14, 2011 | 25.86 | 26.12 | 25.39 | 25.62 | 2,810,343 | -0.45(-1.71%) |
Mar 11, 2011 | 26.01 | 26.45 | 25.86 | 26.06 | 2,043,742 | -0.03(-0.11%) |
Mar 10, 2011 | 26.18 | 26.49 | 25.89 | 26.09 | 1,137,055 | -0.45(-1.68%) |
Mar 09, 2011 | 26.55 | 26.91 | 26.40 | 26.54 | 790,308 | -0.10(-0.38%) |
Mar 08, 2011 | 26.15 | 26.80 | 25.79 | 26.64 | 905,126 | +0.46(+1.76%) |
Mar 07, 2011 | 26.75 | 26.75 | 25.87 | 26.18 | 924,906 | -0.31(-1.16%) |
Mar 04, 2011 | 26.71 | 26.96 | 26.30 | 26.49 | 876,256 | -0.25(-0.93%) |
Mar 03, 2011 | 26.60 | 26.98 | 26.48 | 26.74 | 1,236,021 | +0.43(+1.64%) |
Mar 02, 2011 | 25.83 | 26.63 | 25.78 | 26.30 | 1,315,186 | +0.43(+1.67%) |