Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 19.31 | 19.34 | 18.94 | 19.28 | 5,477,710 | +0.09(+0.49%) |
Mar 29, 2012 | 19.00 | 19.20 | 18.71 | 19.19 | 7,500,561 | +0.02(+0.09%) |
Mar 28, 2012 | 19.34 | 19.41 | 19.09 | 19.17 | 8,030,818 | -0.29(-1.48%) |
Mar 27, 2012 | 19.74 | 19.75 | 19.41 | 19.46 | 4,780,028 | -0.24(-1.23%) |
Mar 26, 2012 | 19.61 | 19.75 | 19.54 | 19.70 | 5,308,813 | +0.35(+1.80%) |
Mar 23, 2012 | 19.16 | 19.41 | 19.09 | 19.35 | 6,100,517 | +0.27(+1.42%) |
Mar 22, 2012 | 19.28 | 19.43 | 18.98 | 19.08 | 8,545,759 | -0.60(-3.06%) |
Mar 21, 2012 | 19.78 | 19.78 | 19.45 | 19.68 | 6,066,881 | +0.05(+0.27%) |
Mar 20, 2012 | 19.74 | 19.78 | 19.50 | 19.63 | 6,780,305 | -0.38(-1.89%) |
Mar 19, 2012 | 19.71 | 20.11 | 19.59 | 20.01 | 7,150,944 | +0.35(+1.77%) |
Mar 16, 2012 | 19.68 | 19.87 | 19.61 | 19.66 | 7,715,638 | +0.08(+0.42%) |
Mar 15, 2012 | 19.46 | 19.80 | 19.32 | 19.58 | 7,515,494 | +0.14(+0.73%) |
Mar 14, 2012 | 19.88 | 20.06 | 19.30 | 19.44 | 13,253,622 | -0.84(-4.13%) |
Mar 13, 2012 | 19.82 | 20.29 | 19.76 | 20.27 | 6,680,424 | +0.52(+2.63%) |
Mar 12, 2012 | 20.16 | 20.29 | 19.71 | 19.75 | 7,487,997 | -0.61(-2.98%) |
Mar 09, 2012 | 20.50 | 20.59 | 20.26 | 20.36 | 6,455,905 | -0.01(-0.03%) |
Mar 08, 2012 | 20.19 | 20.53 | 20.01 | 20.37 | 8,328,999 | +0.44(+2.19%) |
Mar 07, 2012 | 19.73 | 20.11 | 19.61 | 19.93 | 8,855,931 | +0.27(+1.38%) |
Mar 06, 2012 | 20.08 | 20.14 | 19.41 | 19.66 | 13,271,535 | -1.01(-4.88%) |
Mar 05, 2012 | 21.05 | 21.05 | 20.56 | 20.67 | 9,934,856 | -0.47(-2.20%) |
Mar 02, 2012 | 21.36 | 21.42 | 20.99 | 21.13 | 5,965,621 | -0.32(-1.48%) |
Mar 01, 2012 | 21.20 | 21.50 | 21.06 | 21.45 | 11,026,710 | +0.26(+1.22%) |
Feb 29, 2012 | 21.71 | 21.82 | 21.12 | 21.19 | 9,726,759 | -0.30(-1.40%) |
Feb 28, 2012 | 21.27 | 21.62 | 21.26 | 21.49 | 7,354,046 | +0.21(+0.97%) |
Feb 27, 2012 | 21.58 | 21.68 | 21.26 | 21.29 | 10,698,369 | -0.51(-2.33%) |
Feb 24, 2012 | 21.66 | 22.04 | 21.55 | 21.80 | 12,842,803 | +0.28(+1.29%) |
Feb 23, 2012 | 21.07 | 21.60 | 20.92 | 21.52 | 12,046,681 | +0.52(+2.50%) |
Feb 22, 2012 | 20.54 | 21.04 | 20.52 | 20.99 | 7,496,496 | +0.42(+2.06%) |
Feb 21, 2012 | 20.49 | 20.72 | 17.69 | 20.57 | 9,220,188 | +0.35(+1.72%) |
Feb 17, 2012 | 20.47 | 20.50 | 20.03 | 20.22 | 10,661,791 | -0.02(-0.12%) |
Feb 16, 2012 | 20.07 | 20.35 | 19.93 | 20.24 | 8,143,028 | +0.06(+0.32%) |
Feb 15, 2012 | 20.04 | 20.38 | 20.01 | 20.18 | 6,660,734 | +0.25(+1.27%) |
Feb 14, 2012 | 19.93 | 20.10 | 19.70 | 19.93 | 9,408,775 | -0.03(-0.15%) |
Feb 13, 2012 | 20.19 | 20.26 | 19.89 | 19.96 | 7,652,395 | +0.02(+0.12%) |
Feb 10, 2012 | 20.08 | 20.21 | 19.80 | 19.93 | 9,375,815 | -0.51(-2.51%) |
Feb 09, 2012 | 20.52 | 20.60 | 20.31 | 20.44 | 5,889,965 | -0.08(-0.37%) |
Feb 08, 2012 | 20.56 | 20.69 | 20.36 | 20.52 | 6,019,375 | +0.02(+0.12%) |
Feb 07, 2012 | 20.60 | 20.64 | 20.13 | 20.50 | 8,301,198 | -0.21(-1.00%) |
Feb 06, 2012 | 20.47 | 20.73 | 20.41 | 20.70 | 6,504,405 | +0.01(+0.06%) |
Feb 03, 2012 | 20.34 | 20.72 | 20.24 | 20.69 | 9,735,942 | +0.45(+2.24%) |
Feb 02, 2012 | 20.37 | 20.64 | 20.16 | 20.24 | 10,989,627 | -0.09(-0.44%) |
Feb 01, 2012 | 20.50 | 20.65 | 20.20 | 20.33 | 12,478,022 | -0.02(-0.09%) |
Jan 31, 2012 | 20.53 | 20.59 | 19.97 | 20.34 | 11,501,282 | +0.16(+0.79%) |
Jan 30, 2012 | 19.98 | 20.28 | 19.83 | 20.19 | 5,935,166 | -0.17(-0.84%) |
Jan 27, 2012 | 20.10 | 20.47 | 20.10 | 20.36 | 8,574,440 | +0.12(+0.61%) |
Jan 26, 2012 | 20.40 | 20.54 | 20.11 | 20.23 | 13,911,865 | +0.02(+0.12%) |
Jan 25, 2012 | 19.77 | 20.28 | 19.65 | 20.21 | 11,339,269 | +0.31(+1.54%) |
Jan 24, 2012 | 19.80 | 20.03 | 19.71 | 19.90 | 5,983,079 | -0.15(-0.74%) |
Jan 23, 2012 | 19.78 | 20.11 | 19.73 | 20.05 | 10,216,071 | +0.38(+1.95%) |
Jan 20, 2012 | 19.58 | 19.85 | 19.51 | 19.67 | 7,023,237 | -0.12(-0.63%) |
Jan 19, 2012 | 20.10 | 20.17 | 19.71 | 19.79 | 7,806,911 | -0.04(-0.18%) |
Jan 18, 2012 | 19.35 | 19.85 | 19.29 | 19.83 | 9,741,937 | +0.51(+2.62%) |
Jan 17, 2012 | 19.25 | 19.39 | 19.12 | 19.32 | 8,998,162 | +0.51(+2.73%) |
Jan 13, 2012 | 18.63 | 18.84 | 18.47 | 18.81 | 6,814,538 | -0.08(-0.44%) |
Jan 12, 2012 | 19.05 | 19.20 | 18.82 | 18.89 | 12,007,406 | -0.05(-0.28%) |
Jan 11, 2012 | 18.91 | 19.06 | 18.81 | 18.94 | 7,568,605 | -0.08(-0.43%) |
Jan 10, 2012 | 18.74 | 19.10 | 18.73 | 19.02 | 12,649,615 | +0.64(+3.46%) |
Jan 09, 2012 | 18.10 | 18.39 | 17.95 | 18.39 | 8,338,610 | +0.28(+1.53%) |
Jan 06, 2012 | 18.24 | 18.27 | 17.87 | 18.11 | 6,511,257 | -0.08(-0.42%) |
Jan 05, 2012 | 18.19 | 18.29 | 17.94 | 18.19 | 6,665,065 | -0.11(-0.61%) |
Jan 04, 2012 | 17.97 | 18.38 | 17.84 | 18.30 | 11,502,692 | +1.30(+7.63%) |
Dec 30, 2011 | 16.94 | 17.07 | 16.84 | 17.00 | 5,623,725 | +0.17(+0.98%) |
Dec 29, 2011 | 16.50 | 16.87 | 16.45 | 16.84 | 6,409,206 | +0.40(+2.40%) |
Dec 28, 2011 | 16.93 | 17.01 | 16.39 | 16.44 | 6,646,721 | -0.47(-2.79%) |
Dec 27, 2011 | 16.87 | 17.02 | 16.84 | 16.91 | 4,221,955 | -0.01(-0.03%) |
Dec 23, 2011 | 16.84 | 16.93 | 16.69 | 16.92 | 6,195,182 | +0.79(+4.90%) |
Dec 21, 2011 | 16.08 | 16.14 | 15.73 | 16.13 | 11,459,167 | +0.09(+0.55%) |
Dec 20, 2011 | 16.10 | 16.29 | 16.00 | 16.04 | 10,606,537 | +0.44(+2.84%) |
Dec 19, 2011 | 15.96 | 16.02 | 15.51 | 15.60 | 13,333,785 | -0.24(-1.53%) |
Dec 16, 2011 | 15.73 | 15.92 | 15.61 | 15.84 | 12,777,814 | +0.15(+0.94%) |
Dec 15, 2011 | 16.26 | 16.29 | 15.66 | 15.69 | 12,745,525 | -0.25(-1.59%) |
Dec 14, 2011 | 16.19 | 16.28 | 15.77 | 15.95 | 14,255,429 | -0.62(-3.74%) |
Dec 13, 2011 | 16.87 | 17.20 | 16.39 | 16.56 | 8,685,437 | -0.11(-0.64%) |
Dec 12, 2011 | 16.69 | 16.86 | 16.37 | 16.67 | 8,845,253 | -0.60(-3.48%) |
Dec 09, 2011 | 17.07 | 17.38 | 17.04 | 17.27 | 7,427,487 | +0.28(+1.63%) |
Dec 08, 2011 | 17.58 | 17.77 | 16.94 | 16.99 | 14,689,662 | -0.81(-4.54%) |
Dec 07, 2011 | 18.00 | 18.00 | 17.48 | 17.80 | 11,938,075 | -0.27(-1.47%) |
Dec 06, 2011 | 18.04 | 18.29 | 17.82 | 18.07 | 9,817,951 | -0.02(-0.10%) |
Dec 05, 2011 | 18.17 | 18.55 | 17.97 | 18.09 | 9,240,939 | +0.27(+1.49%) |
Dec 02, 2011 | 18.04 | 18.07 | 17.76 | 17.82 | 8,387,111 | +0.06(+0.37%) |
Dec 01, 2011 | 17.70 | 17.96 | 17.56 | 17.76 | 10,419,930 | +0.05(+0.30%) |
Nov 30, 2011 | 17.68 | 18.19 | 17.30 | 17.70 | 20,440,406 | +0.90(+5.33%) |
Nov 29, 2011 | 16.58 | 16.98 | 16.46 | 16.81 | 8,723,189 | +0.31(+1.86%) |
Nov 28, 2011 | 16.84 | 16.84 | 16.36 | 16.50 | 10,373,201 | +0.54(+3.40%) |
Nov 25, 2011 | 16.13 | 16.39 | 15.96 | 15.96 | 6,948,388 | -0.36(-2.20%) |
Nov 23, 2011 | 17.00 | 17.01 | 16.30 | 16.32 | 14,618,178 | -0.97(-5.60%) |
Nov 22, 2011 | 17.64 | 17.70 | 17.17 | 17.28 | 9,952,264 | -0.33(-1.87%) |
Nov 21, 2011 | 17.69 | 17.71 | 17.10 | 17.61 | 9,944,214 | -0.47(-2.58%) |
Nov 18, 2011 | 18.56 | 18.64 | 18.02 | 18.08 | 9,061,147 | -0.19(-1.03%) |
Nov 17, 2011 | 18.89 | 19.19 | 18.10 | 18.27 | 14,496,006 | -0.60(-3.16%) |
Nov 16, 2011 | 18.60 | 19.38 | 18.56 | 18.86 | 14,472,139 | +0.24(+1.27%) |
Nov 15, 2011 | 18.65 | 18.82 | 18.49 | 18.63 | 11,359,785 | -0.21(-1.13%) |
Nov 14, 2011 | 18.69 | 18.90 | 18.57 | 18.84 | 7,997,116 | +0.01(+0.03%) |
Nov 11, 2011 | 18.56 | 18.91 | 18.48 | 18.83 | 7,480,863 | +0.51(+2.77%) |
Nov 10, 2011 | 18.54 | 18.69 | 17.82 | 18.33 | 12,833,638 | +0.17(+0.91%) |
Nov 09, 2011 | 18.57 | 18.86 | 18.14 | 18.16 | 15,529,784 | -1.31(-6.75%) |
Nov 08, 2011 | 19.59 | 19.61 | 19.20 | 19.48 | 10,859,119 | +0.07(+0.36%) |
Nov 07, 2011 | 19.19 | 19.62 | 19.10 | 19.41 | 10,772,065 | +0.28(+1.45%) |
Nov 04, 2011 | 19.09 | 19.21 | 18.76 | 19.13 | 9,265,525 | -0.28(-1.46%) |
Nov 03, 2011 | 18.94 | 19.46 | 18.73 | 19.41 | 16,187,413 | +0.95(+5.14%) |
Nov 02, 2011 | 18.39 | 18.56 | 18.11 | 18.46 | 14,802,110 | +0.52(+2.93%) |
Nov 01, 2011 | 17.49 | 18.21 | 17.22 | 17.94 | 17,877,930 | -0.88(-4.67%) |
Oct 31, 2011 | 19.27 | 19.32 | 18.80 | 18.82 | 11,666,165 | -0.83(-4.20%) |
Oct 28, 2011 | 19.19 | 19.64 | 19.14 | 19.64 | 12,287,721 | +0.14(+0.73%) |
Oct 27, 2011 | 19.21 | 19.70 | 19.16 | 19.50 | 19,489,840 | +1.14(+6.20%) |
Oct 26, 2011 | 18.27 | 18.51 | 17.91 | 18.36 | 12,124,147 | +0.29(+1.63%) |
Oct 25, 2011 | 18.64 | 18.67 | 18.02 | 18.07 | 14,797,270 | -0.47(-2.54%) |
Oct 24, 2011 | 17.83 | 18.60 | 17.78 | 18.54 | 12,697,454 | +0.80(+4.52%) |
Oct 21, 2011 | 17.76 | 17.89 | 17.51 | 17.74 | 10,932,917 | +0.34(+1.93%) |
Oct 20, 2011 | 17.28 | 17.66 | 16.93 | 17.40 | 11,962,334 | +0.04(+0.20%) |
Oct 19, 2011 | 17.82 | 17.94 | 17.28 | 17.37 | 14,375,279 | -0.41(-2.29%) |
Oct 18, 2011 | 17.05 | 17.93 | 16.79 | 17.77 | 15,011,377 | +0.61(+3.57%) |
Oct 17, 2011 | 17.79 | 17.80 | 17.07 | 17.16 | 9,880,531 | -0.74(-4.12%) |
Oct 14, 2011 | 17.33 | 17.91 | 17.33 | 17.90 | 12,075,634 | +1.07(+6.34%) |
Oct 13, 2011 | 16.98 | 17.02 | 16.59 | 16.83 | 10,874,419 | -0.31(-1.82%) |
Oct 12, 2011 | 16.87 | 17.40 | 16.71 | 17.14 | 13,338,555 | +0.58(+3.53%) |
Oct 11, 2011 | 16.38 | 16.69 | 16.23 | 16.56 | 10,525,167 | -0.04(-0.25%) |
Oct 10, 2011 | 16.51 | 16.79 | 16.32 | 16.60 | 6,243,534 | +0.65(+4.07%) |
Oct 07, 2011 | 16.55 | 16.65 | 15.88 | 15.95 | 18,561,432 | -0.35(-2.17%) |
Oct 06, 2011 | 15.99 | 16.32 | 15.95 | 16.30 | 16,468,458 | +0.73(+4.66%) |
Oct 05, 2011 | 14.40 | 15.72 | 14.21 | 15.58 | 21,678,978 | +1.36(+9.53%) |
Oct 04, 2011 | 13.76 | 14.25 | 13.30 | 14.22 | 25,230,478 | +0.07(+0.50%) |
Oct 03, 2011 | 14.54 | 15.00 | 14.08 | 14.15 | 18,945,790 | -0.85(-5.66%) |
Sep 30, 2011 | 15.33 | 15.56 | 14.97 | 15.00 | 15,382,817 | -0.74(-4.72%) |
Sep 29, 2011 | 15.85 | 15.98 | 15.29 | 15.74 | 17,619,086 | +0.30(+1.95%) |
Sep 28, 2011 | 16.36 | 16.48 | 15.38 | 15.44 | 15,774,390 | -0.93(-5.66%) |
Sep 27, 2011 | 16.45 | 16.89 | 16.29 | 16.37 | 17,118,558 | +0.58(+3.70%) |
Sep 26, 2011 | 15.20 | 15.82 | 14.75 | 15.79 | 14,092,751 | +0.70(+4.61%) |
Sep 23, 2011 | 14.79 | 15.22 | 14.71 | 15.09 | 11,866,775 | +0.04(+0.27%) |
Sep 22, 2011 | 15.52 | 15.52 | 14.75 | 15.05 | 29,023,618 | -1.43(-8.69%) |
Sep 21, 2011 | 17.11 | 17.24 | 16.46 | 16.48 | 14,245,597 | -0.66(-3.85%) |
Sep 20, 2011 | 17.52 | 17.83 | 17.13 | 17.14 | 11,840,321 | -0.36(-2.06%) |
Sep 19, 2011 | 17.47 | 17.64 | 17.13 | 17.50 | 11,318,166 | -0.40(-2.21%) |
Sep 16, 2011 | 18.03 | 18.10 | 17.71 | 17.90 | 9,663,681 | -0.02(-0.13%) |
Sep 15, 2011 | 17.85 | 17.95 | 17.57 | 17.92 | 8,845,877 | +0.41(+2.32%) |
Sep 14, 2011 | 17.15 | 17.80 | 16.92 | 17.51 | 11,515,770 | +0.44(+2.59%) |
Sep 13, 2011 | 17.12 | 17.20 | 16.83 | 17.07 | 16,517,026 | +0.09(+0.56%) |
Sep 12, 2011 | 17.18 | 17.33 | 16.58 | 16.98 | 16,090,252 | -0.47(-2.67%) |
Sep 09, 2011 | 17.73 | 17.91 | 17.33 | 17.44 | 10,057,120 | -0.69(-3.80%) |
Sep 08, 2011 | 18.08 | 18.45 | 18.00 | 18.13 | 10,596,102 | -0.05(-0.29%) |
Sep 07, 2011 | 17.78 | 18.20 | 17.67 | 18.19 | 9,612,383 | +0.71(+4.05%) |
Sep 06, 2011 | 17.40 | 17.48 | 17.11 | 17.48 | 15,516,584 | -0.50(-2.79%) |
Sep 02, 2011 | 18.24 | 18.31 | 17.89 | 17.98 | 8,167,525 | -0.79(-4.21%) |
Sep 01, 2011 | 18.88 | 19.10 | 18.71 | 18.77 | 10,015,132 | -0.04(-0.22%) |
Aug 31, 2011 | 18.90 | 19.13 | 18.50 | 18.81 | 12,476,833 | +0.09(+0.50%) |
Aug 30, 2011 | 18.39 | 18.81 | 18.20 | 18.72 | 9,552,451 | +0.27(+1.47%) |
Aug 29, 2011 | 18.36 | 18.45 | 18.06 | 18.45 | 6,003,677 | +0.57(+3.20%) |
Aug 26, 2011 | 17.50 | 18.00 | 17.30 | 17.87 | 9,547,225 | +0.20(+1.13%) |
Aug 25, 2011 | 18.36 | 18.45 | 17.60 | 17.67 | 11,509,765 | -0.44(-2.41%) |
Aug 24, 2011 | 17.98 | 18.28 | 17.81 | 18.11 | 11,548,851 | +0.15(+0.82%) |
Aug 23, 2011 | 17.38 | 17.99 | 17.15 | 17.96 | 17,463,844 | +0.78(+4.53%) |
Aug 22, 2011 | 17.96 | 17.96 | 17.10 | 17.18 | 20,232,636 | -0.26(-1.49%) |
Aug 19, 2011 | 17.57 | 18.20 | 17.36 | 17.44 | 15,966,438 | -0.28(-1.60%) |
Aug 18, 2011 | 18.52 | 18.52 | 17.53 | 17.73 | 15,606,450 | -1.34(-7.02%) |
Aug 17, 2011 | 19.49 | 19.64 | 19.04 | 19.06 | 12,831,756 | -0.07(-0.37%) |
Aug 16, 2011 | 19.31 | 19.34 | 18.99 | 19.14 | 11,503,556 | -0.40(-2.05%) |
Aug 15, 2011 | 19.32 | 19.60 | 19.22 | 19.54 | 9,563,025 | +0.58(+3.05%) |
Aug 12, 2011 | 19.63 | 19.70 | 18.83 | 18.96 | 14,755,622 | -0.23(-1.20%) |
Aug 11, 2011 | 18.54 | 19.33 | 18.17 | 19.19 | 19,372,380 | +0.73(+3.96%) |
Aug 10, 2011 | 18.76 | 19.06 | 18.07 | 18.46 | 26,047,506 | -0.17(-0.92%) |
Aug 09, 2011 | 18.13 | 18.65 | 17.43 | 18.63 | 25,677,694 | +0.78(+4.40%) |
Aug 08, 2011 | 18.13 | 18.69 | 17.73 | 17.84 | 29,365,716 | -1.63(-8.36%) |
Aug 05, 2011 | 20.10 | 20.18 | 18.59 | 19.47 | 26,971,786 | -0.44(-2.22%) |
Aug 04, 2011 | 20.83 | 20.88 | 19.83 | 19.91 | 22,149,600 | -1.31(-6.19%) |
Aug 03, 2011 | 21.70 | 21.71 | 20.86 | 21.23 | 22,810,404 | -0.43(-1.99%) |
Aug 02, 2011 | 22.49 | 22.53 | 21.64 | 21.66 | 13,534,444 | -0.87(-3.87%) |
Aug 01, 2011 | 22.54 | 23.40 | 22.30 | 22.53 | 8,754,251 | -0.01(-0.03%) |
Jul 29, 2011 | 22.70 | 22.84 | 22.38 | 22.54 | 10,973,662 | -0.44(-1.90%) |
Jul 28, 2011 | 23.44 | 23.52 | 22.88 | 22.97 | 12,559,566 | -0.77(-3.25%) |
Jul 27, 2011 | 24.20 | 24.34 | 23.51 | 23.75 | 9,537,793 | -0.74(-3.01%) |
Jul 26, 2011 | 24.70 | 24.70 | 24.28 | 24.48 | 7,752,357 | -0.09(-0.36%) |
Jul 25, 2011 | 24.20 | 24.67 | 24.11 | 24.57 | 8,015,659 | +0.22(+0.90%) |
Jul 22, 2011 | 24.44 | 24.54 | 24.28 | 24.35 | 7,892,147 | -0.12(-0.48%) |
Jul 21, 2011 | 23.99 | 24.64 | 23.93 | 24.47 | 10,678,384 | +0.65(+2.72%) |
Jul 20, 2011 | 24.05 | 24.15 | 23.81 | 23.82 | 9,546,157 | +0.04(+0.15%) |
Jul 19, 2011 | 23.50 | 23.99 | 23.43 | 23.79 | 9,680,320 | +0.70(+3.04%) |
Jul 18, 2011 | 23.27 | 23.40 | 22.89 | 23.09 | 6,646,247 | -0.41(-1.76%) |
Jul 15, 2011 | 23.43 | 23.57 | 23.33 | 23.50 | 7,201,763 | +0.41(+1.79%) |
Jul 14, 2011 | 23.71 | 23.75 | 23.02 | 23.09 | 9,807,166 | -0.31(-1.34%) |
Jul 13, 2011 | 23.30 | 23.91 | 23.21 | 23.40 | 11,041,783 | +0.25(+1.07%) |
Jul 12, 2011 | 23.13 | 23.50 | 23.03 | 23.15 | 10,028,417 | -0.18(-0.76%) |
Jul 11, 2011 | 23.74 | 23.91 | 23.15 | 23.33 | 8,887,682 | -0.78(-3.25%) |
Jul 08, 2011 | 23.81 | 24.25 | 23.65 | 24.11 | 11,200,956 | +0.01(+0.02%) |
Jul 07, 2011 | 24.12 | 24.30 | 23.97 | 24.11 | 9,275,037 | +0.50(+2.12%) |
Jul 06, 2011 | 23.72 | 23.76 | 23.43 | 23.61 | 7,442,024 | -0.19(-0.79%) |
Jul 05, 2011 | 23.81 | 24.11 | 23.63 | 23.79 | 14,288,342 | +0.42(+1.79%) |
Jul 01, 2011 | 23.00 | 23.45 | 22.64 | 23.38 | 7,342,433 | +0.32(+1.38%) |
Jun 30, 2011 | 23.02 | 23.19 | 22.89 | 23.06 | 11,929,296 | +0.25(+1.11%) |
Jun 29, 2011 | 22.87 | 23.00 | 22.46 | 22.80 | 13,673,322 | +0.26(+1.15%) |
Jun 28, 2011 | 22.29 | 22.77 | 22.25 | 22.54 | 12,018,956 | +0.47(+2.14%) |
Jun 27, 2011 | 21.97 | 22.15 | 21.78 | 22.07 | 8,962,112 | -0.01(-0.03%) |
Jun 24, 2011 | 22.33 | 22.36 | 22.05 | 22.08 | 8,172,012 | -0.40(-1.76%) |
Jun 23, 2011 | 22.20 | 22.51 | 21.79 | 22.47 | 11,826,056 | -0.25(-1.12%) |
Jun 22, 2011 | 22.60 | 23.12 | 22.59 | 22.73 | 8,390,339 | +0.01(+0.05%) |
Jun 21, 2011 | 22.47 | 22.94 | 22.37 | 22.71 | 9,406,277 | +0.47(+2.12%) |
Jun 20, 2011 | 22.16 | 22.33 | 22.11 | 22.24 | 10,039,180 | -0.16(-0.71%) |
Jun 17, 2011 | 22.58 | 22.86 | 22.27 | 22.40 | 10,487,749 | -0.14(-0.60%) |
Jun 16, 2011 | 22.41 | 22.82 | 22.25 | 22.54 | 10,607,825 | +0.01(+0.05%) |
Jun 15, 2011 | 23.03 | 23.25 | 22.29 | 22.53 | 13,798,519 | -0.81(-3.46%) |
Jun 14, 2011 | 23.07 | 23.59 | 23.01 | 23.33 | 8,697,260 | +0.59(+2.59%) |
Jun 13, 2011 | 22.83 | 23.11 | 22.35 | 22.74 | 9,377,692 | -0.17(-0.75%) |
Jun 10, 2011 | 23.36 | 23.38 | 22.76 | 22.92 | 10,967,457 | -0.63(-2.66%) |
Jun 09, 2011 | 23.63 | 23.78 | 23.45 | 23.54 | 9,914,210 | +0.07(+0.30%) |
Jun 08, 2011 | 23.28 | 23.88 | 23.27 | 23.47 | 9,811,190 | +0.01(+0.05%) |
Jun 07, 2011 | 23.48 | 23.74 | 23.27 | 23.46 | 7,641,533 | +0.17(+0.71%) |
Jun 06, 2011 | 23.71 | 23.95 | 23.15 | 23.29 | 9,210,123 | -0.54(-2.25%) |
Jun 03, 2011 | 23.23 | 24.14 | 23.03 | 23.83 | 9,283,765 | -0.08(-0.32%) |
May 24, 2011 | 23.79 | 24.20 | 23.56 | 23.91 | 10,668,384 | +0.51(+2.19%) |
May 23, 2011 | 23.18 | 23.46 | 22.86 | 23.39 | 9,151,915 | -0.60(-2.51%) |
May 20, 2011 | 23.88 | 24.33 | 23.72 | 23.99 | 11,135,515 | -0.12(-0.51%) |
May 19, 2011 | 24.20 | 24.32 | 23.77 | 24.12 | 7,867,516 | +0.11(+0.44%) |
May 18, 2011 | 23.61 | 24.15 | 23.47 | 24.01 | 10,382,407 | +0.61(+2.62%) |
May 17, 2011 | 23.23 | 23.46 | 22.87 | 23.40 | 14,287,126 | +0.07(+0.30%) |
May 16, 2011 | 23.39 | 24.03 | 23.25 | 23.33 | 11,177,388 | -0.18(-0.78%) |
May 13, 2011 | 23.88 | 23.98 | 23.32 | 23.51 | 11,997,874 | -0.28(-1.19%) |
May 12, 2011 | 23.83 | 24.09 | 23.41 | 23.79 | 16,836,322 | -0.28(-1.15%) |
May 11, 2011 | 24.89 | 24.89 | 23.85 | 24.07 | 12,831,205 | -0.90(-3.59%) |
May 10, 2011 | 25.04 | 25.30 | 24.76 | 24.97 | 10,545,939 | +0.09(+0.38%) |
May 09, 2011 | 24.81 | 25.02 | 24.44 | 24.87 | 9,934,985 | +0.40(+1.64%) |
May 06, 2011 | 24.53 | 25.14 | 24.17 | 24.47 | 14,647,657 | +0.32(+1.34%) |
May 05, 2011 | 25.11 | 25.26 | 24.05 | 24.15 | 29,328,382 | -1.55(-6.01%) |
May 04, 2011 | 25.88 | 25.98 | 24.97 | 25.69 | 16,277,132 | -0.07(-0.27%) |
May 03, 2011 | 26.98 | 26.98 | 25.42 | 25.76 | 20,564,628 | -1.46(-5.37%) |
May 02, 2011 | 27.20 | 27.27 | 27.05 | 27.23 | 13,755,933 | +0.08(+0.28%) |
Apr 29, 2011 | 26.49 | 27.16 | 26.39 | 27.15 | 10,669,176 | +0.61(+2.31%) |
Apr 28, 2011 | 26.28 | 26.68 | 26.25 | 26.54 | 7,299,142 | +0.08(+0.31%) |
Apr 27, 2011 | 26.71 | 26.72 | 25.91 | 26.45 | 9,967,943 | -0.12(-0.44%) |
Apr 26, 2011 | 26.39 | 26.64 | 26.23 | 26.57 | 5,807,784 | +0.10(+0.38%) |
Apr 25, 2011 | 26.90 | 27.01 | 26.37 | 26.47 | 6,830,716 | -0.21(-0.80%) |
Apr 21, 2011 | 26.51 | 26.77 | 26.31 | 26.68 | 7,029,384 | +0.40(+1.53%) |
Apr 20, 2011 | 26.09 | 26.41 | 26.05 | 26.28 | 8,379,467 | +0.76(+2.98%) |
Apr 19, 2011 | 25.27 | 25.66 | 25.20 | 25.52 | 8,198,987 | +0.37(+1.45%) |
Apr 18, 2011 | 25.29 | 25.33 | 24.73 | 25.16 | 9,810,919 | -0.67(-2.58%) |
Apr 15, 2011 | 25.76 | 26.09 | 25.61 | 25.82 | 7,394,177 | -0.06(-0.25%) |
Apr 14, 2011 | 25.45 | 25.93 | 25.22 | 25.89 | 9,150,317 | +0.06(+0.23%) |
Apr 13, 2011 | 26.11 | 26.27 | 25.60 | 25.83 | 8,669,159 | +0.07(+0.27%) |
Apr 12, 2011 | 26.35 | 26.37 | 25.39 | 25.76 | 16,259,204 | -1.09(-4.06%) |
Apr 11, 2011 | 27.40 | 27.47 | 26.64 | 26.85 | 11,927,085 | -0.66(-2.40%) |
Apr 08, 2011 | 26.96 | 27.62 | 26.91 | 27.51 | 13,717,796 | +0.88(+3.32%) |
Apr 07, 2011 | 26.16 | 26.66 | 25.83 | 26.62 | 13,040,464 | +0.37(+1.39%) |
Apr 06, 2011 | 26.74 | 26.85 | 26.03 | 26.26 | 11,292,388 | -0.42(-1.57%) |
Apr 05, 2011 | 26.80 | 27.07 | 26.56 | 26.68 | 9,608,789 | -0.12(-0.44%) |
Apr 04, 2011 | 26.83 | 26.91 | 26.73 | 26.80 | 7,272,216 | +0.09(+0.35%) |