Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 25.25 | 25.26 | 24.84 | 24.98 | 5,090,279 | -0.40(-1.56%) |
Apr 27, 2012 | 25.51 | 25.54 | 25.26 | 25.38 | 5,754,604 | +0.23(+0.92%) |
Apr 26, 2012 | 24.83 | 25.17 | 24.78 | 25.15 | 8,126,794 | -0.07(-0.27%) |
Apr 25, 2012 | 24.98 | 25.24 | 24.81 | 25.22 | 8,388,318 | +0.69(+2.80%) |
Apr 24, 2012 | 24.21 | 24.70 | 24.12 | 24.53 | 7,769,533 | +0.16(+0.64%) |
Apr 23, 2012 | 24.43 | 24.49 | 24.09 | 24.37 | 9,975,503 | -1.08(-4.24%) |
Apr 20, 2012 | 25.53 | 25.63 | 25.36 | 25.45 | 7,356,370 | +0.30(+1.20%) |
Apr 19, 2012 | 25.52 | 25.70 | 24.94 | 25.15 | 9,447,296 | -0.22(-0.88%) |
Apr 18, 2012 | 25.33 | 25.55 | 25.21 | 25.37 | 8,341,663 | +0.33(+1.32%) |
Apr 17, 2012 | 24.79 | 25.14 | 24.61 | 25.04 | 7,134,678 | +0.56(+2.27%) |
Apr 16, 2012 | 24.71 | 24.78 | 24.30 | 24.49 | 6,774,086 | +0.03(+0.13%) |
Apr 13, 2012 | 24.91 | 24.91 | 24.32 | 24.45 | 8,101,015 | -0.57(-2.26%) |
Apr 12, 2012 | 24.35 | 25.09 | 24.35 | 25.02 | 12,673,628 | +1.38(+5.84%) |
Apr 11, 2012 | 24.04 | 24.06 | 23.52 | 23.64 | 6,971,177 | +0.31(+1.32%) |
Apr 10, 2012 | 23.75 | 24.00 | 23.20 | 23.33 | 11,189,426 | -0.82(-3.39%) |
Apr 09, 2012 | 23.73 | 24.28 | 23.73 | 24.15 | 3,620,879 | -0.02(-0.07%) |
Apr 05, 2012 | 24.08 | 24.60 | 24.06 | 24.17 | 6,195,133 | +0.04(+0.15%) |
Apr 04, 2012 | 24.13 | 24.38 | 24.04 | 24.13 | 7,019,634 | -0.90(-3.61%) |
Apr 03, 2012 | 25.51 | 25.53 | 24.79 | 25.04 | 8,251,119 | -0.47(-1.85%) |
Apr 02, 2012 | 24.96 | 25.62 | 24.83 | 25.51 | 7,816,445 | +0.74(+2.99%) |
Mar 30, 2012 | 24.82 | 24.82 | 24.53 | 24.77 | 7,731,475 | +0.51(+2.11%) |
Mar 29, 2012 | 23.75 | 24.28 | 23.68 | 24.26 | 8,267,457 | +0.73(+3.09%) |
Mar 28, 2012 | 23.84 | 23.87 | 23.26 | 23.53 | 6,509,346 | -0.42(-1.75%) |
Mar 27, 2012 | 24.40 | 24.49 | 23.95 | 23.95 | 7,685,895 | -0.14(-0.57%) |
Mar 26, 2012 | 24.16 | 24.22 | 23.87 | 24.09 | 5,046,952 | +0.14(+0.60%) |
Mar 23, 2012 | 23.31 | 23.99 | 23.22 | 23.95 | 7,225,335 | +0.49(+2.11%) |
Mar 22, 2012 | 23.43 | 23.65 | 23.25 | 23.45 | 8,975,934 | -0.87(-3.59%) |
Mar 21, 2012 | 24.38 | 24.56 | 24.06 | 24.32 | 8,597,972 | -0.25(-1.02%) |
Mar 20, 2012 | 24.57 | 24.62 | 24.35 | 24.57 | 8,588,755 | -0.89(-3.50%) |
Mar 19, 2012 | 25.32 | 25.76 | 25.28 | 25.47 | 6,039,966 | +0.15(+0.58%) |
Mar 16, 2012 | 25.37 | 25.49 | 25.23 | 25.32 | 10,044,679 | +0.38(+1.54%) |
Mar 15, 2012 | 24.60 | 24.94 | 24.40 | 24.94 | 7,311,479 | +0.63(+2.60%) |
Mar 14, 2012 | 24.81 | 24.85 | 24.12 | 24.30 | 7,237,472 | -0.66(-2.64%) |
Mar 13, 2012 | 24.44 | 24.96 | 24.37 | 24.96 | 8,637,089 | +0.95(+3.95%) |
Mar 12, 2012 | 24.23 | 24.38 | 23.99 | 24.01 | 6,026,629 | -0.35(-1.43%) |
Mar 09, 2012 | 24.32 | 24.66 | 24.18 | 24.36 | 6,673,440 | -0.07(-0.27%) |
Mar 08, 2012 | 24.35 | 24.50 | 24.24 | 24.43 | 7,356,116 | +0.79(+3.34%) |
Mar 07, 2012 | 23.79 | 23.82 | 23.50 | 23.64 | 5,590,889 | +0.18(+0.76%) |
Mar 06, 2012 | 23.51 | 23.60 | 23.28 | 23.46 | 11,130,502 | -0.70(-2.91%) |
Mar 05, 2012 | 24.64 | 24.64 | 24.03 | 24.16 | 9,721,713 | -0.98(-3.88%) |
Mar 02, 2012 | 25.39 | 25.41 | 25.01 | 25.14 | 4,862,840 | -0.38(-1.48%) |
Mar 01, 2012 | 25.49 | 25.76 | 25.38 | 25.52 | 6,583,100 | +0.15(+0.60%) |
Feb 29, 2012 | 26.33 | 26.40 | 25.23 | 25.37 | 9,540,920 | -0.71(-2.72%) |
Feb 28, 2012 | 25.94 | 26.14 | 25.74 | 26.08 | 6,288,302 | +0.36(+1.42%) |
Feb 27, 2012 | 25.21 | 25.84 | 25.19 | 25.71 | 4,950,741 | +0.14(+0.55%) |
Feb 24, 2012 | 25.42 | 25.73 | 25.39 | 25.57 | 4,948,432 | +0.10(+0.38%) |
Feb 23, 2012 | 25.33 | 25.51 | 25.15 | 25.48 | 4,781,570 | +0.22(+0.87%) |
Feb 22, 2012 | 25.27 | 25.42 | 25.14 | 25.26 | 6,816,912 | -0.34(-1.32%) |
Feb 21, 2012 | 25.66 | 25.87 | 25.50 | 25.60 | 4,218,456 | +0.40(+1.58%) |
Feb 17, 2012 | 25.67 | 25.69 | 25.05 | 25.20 | 4,883,212 | -0.30(-1.17%) |
Feb 16, 2012 | 24.75 | 25.52 | 24.71 | 25.49 | 6,417,722 | +0.22(+0.87%) |
Feb 15, 2012 | 25.72 | 25.76 | 25.21 | 25.28 | 5,869,679 | -0.44(-1.72%) |
Feb 14, 2012 | 25.77 | 25.87 | 25.45 | 25.72 | 6,684,124 | -0.89(-3.35%) |
Feb 13, 2012 | 26.72 | 26.74 | 26.49 | 26.61 | 4,736,549 | +0.58(+2.23%) |
Feb 10, 2012 | 25.90 | 26.09 | 25.78 | 26.03 | 6,594,002 | -0.62(-2.34%) |
Feb 09, 2012 | 26.65 | 26.74 | 26.36 | 26.65 | 8,109,001 | -0.34(-1.27%) |
Feb 08, 2012 | 27.26 | 27.39 | 26.82 | 26.99 | 4,970,879 | +0.08(+0.31%) |
Feb 07, 2012 | 26.90 | 27.05 | 26.56 | 26.91 | 7,441,809 | -0.45(-1.65%) |
Feb 06, 2012 | 27.24 | 27.44 | 27.22 | 27.36 | 4,524,397 | -0.14(-0.53%) |
Feb 03, 2012 | 27.50 | 27.70 | 27.33 | 27.51 | 11,424,769 | +0.04(+0.13%) |
Feb 02, 2012 | 27.57 | 27.72 | 27.28 | 27.47 | 6,993,080 | +0.41(+1.51%) |
Feb 01, 2012 | 26.82 | 27.36 | 26.81 | 27.07 | 11,091,192 | +0.54(+2.03%) |
Jan 31, 2012 | 26.62 | 26.65 | 26.28 | 26.53 | 13,203,157 | +0.25(+0.97%) |
Jan 30, 2012 | 25.91 | 26.47 | 25.73 | 26.27 | 10,559,475 | -0.05(-0.18%) |
Jan 27, 2012 | 26.26 | 26.56 | 26.15 | 26.32 | 5,310,969 | -0.27(-1.02%) |
Jan 26, 2012 | 26.79 | 26.87 | 26.45 | 26.59 | 9,696,333 | +0.61(+2.36%) |
Jan 25, 2012 | 25.27 | 26.03 | 25.12 | 25.98 | 9,922,694 | +0.52(+2.03%) |
Jan 24, 2012 | 25.17 | 25.50 | 25.07 | 25.46 | 6,558,023 | -0.12(-0.48%) |
Jan 23, 2012 | 25.37 | 25.60 | 25.28 | 25.58 | 7,383,165 | +0.43(+1.69%) |
Jan 20, 2012 | 25.20 | 25.26 | 25.04 | 25.16 | 6,497,799 | -0.06(-0.24%) |
Jan 19, 2012 | 25.28 | 25.35 | 25.01 | 25.22 | 6,148,236 | -0.05(-0.19%) |
Jan 18, 2012 | 24.80 | 25.29 | 24.73 | 25.27 | 8,142,017 | +0.68(+2.75%) |
Jan 17, 2012 | 24.67 | 24.90 | 24.52 | 24.59 | 9,903,388 | +0.77(+3.22%) |
Jan 13, 2012 | 23.94 | 23.94 | 23.40 | 23.82 | 8,533,462 | -0.19(-0.80%) |
Jan 12, 2012 | 23.96 | 24.06 | 23.75 | 24.02 | 7,783,631 | +0.52(+2.20%) |
Jan 11, 2012 | 23.37 | 23.57 | 23.26 | 23.50 | 6,263,481 | +0.25(+1.09%) |
Jan 10, 2012 | 23.34 | 23.52 | 23.19 | 23.24 | 6,929,579 | +0.71(+3.13%) |
Jan 09, 2012 | 22.78 | 22.78 | 22.38 | 22.54 | 5,030,123 | +0.06(+0.25%) |
Jan 06, 2012 | 22.63 | 22.63 | 22.25 | 22.48 | 6,642,540 | -0.23(-1.02%) |
Jan 05, 2012 | 22.69 | 22.80 | 22.41 | 22.71 | 5,811,433 | -0.23(-0.99%) |
Jan 04, 2012 | 22.86 | 23.12 | 22.61 | 22.94 | 7,393,346 | +1.48(+6.89%) |
Dec 30, 2011 | 21.15 | 21.52 | 21.15 | 21.46 | 3,953,347 | +0.31(+1.47%) |
Dec 29, 2011 | 20.89 | 21.20 | 20.84 | 21.15 | 5,495,313 | +0.25(+1.18%) |
Dec 28, 2011 | 21.49 | 21.50 | 20.87 | 20.91 | 4,276,743 | -0.69(-3.21%) |
Dec 27, 2011 | 21.69 | 21.74 | 21.45 | 21.60 | 2,160,731 | -0.11(-0.49%) |
Dec 23, 2011 | 21.71 | 21.79 | 21.54 | 21.70 | 2,436,052 | +0.31(+1.46%) |
Dec 21, 2011 | 21.39 | 21.45 | 20.98 | 21.39 | 6,108,895 | -0.02(-0.08%) |
Dec 20, 2011 | 21.21 | 21.52 | 21.20 | 21.41 | 7,247,821 | +1.18(+5.86%) |
Dec 19, 2011 | 20.74 | 20.83 | 20.18 | 20.23 | 7,615,817 | -0.57(-2.74%) |
Dec 16, 2011 | 20.98 | 21.22 | 20.62 | 20.80 | 9,725,968 | +0.31(+1.50%) |
Dec 15, 2011 | 21.02 | 21.03 | 20.44 | 20.49 | 7,982,239 | -0.22(-1.06%) |
Dec 14, 2011 | 20.90 | 21.05 | 20.47 | 20.71 | 11,167,660 | -0.53(-2.50%) |
Dec 13, 2011 | 21.81 | 22.15 | 21.03 | 21.24 | 11,701,535 | -0.31(-1.43%) |
Dec 12, 2011 | 21.72 | 21.74 | 21.26 | 21.55 | 9,159,050 | -0.86(-3.84%) |
Dec 09, 2011 | 21.85 | 22.48 | 21.80 | 22.41 | 7,481,886 | +0.48(+2.18%) |
Dec 08, 2011 | 22.63 | 22.78 | 21.85 | 21.93 | 9,552,863 | -1.23(-5.32%) |
Dec 07, 2011 | 23.07 | 23.30 | 22.78 | 23.16 | 7,311,387 | +0.09(+0.38%) |
Dec 06, 2011 | 23.16 | 23.33 | 22.88 | 23.07 | 5,180,667 | -0.14(-0.60%) |
Dec 05, 2011 | 23.31 | 23.56 | 23.04 | 23.21 | 10,072,349 | +0.31(+1.36%) |
Dec 02, 2011 | 23.09 | 23.16 | 22.77 | 22.90 | 10,533,119 | +0.02(+0.08%) |
Dec 01, 2011 | 23.16 | 23.31 | 22.59 | 22.88 | 8,312,565 | -0.40(-1.71%) |
Nov 30, 2011 | 22.72 | 23.41 | 22.68 | 23.28 | 12,205,009 | +1.97(+9.22%) |
Nov 29, 2011 | 21.27 | 21.59 | 21.12 | 21.32 | 6,662,803 | -0.16(-0.76%) |
Nov 28, 2011 | 21.69 | 21.80 | 21.23 | 21.48 | 8,251,903 | +1.15(+5.65%) |
Nov 25, 2011 | 20.59 | 20.90 | 20.31 | 20.33 | 5,388,176 | +0.01(+0.04%) |
Nov 23, 2011 | 20.65 | 20.66 | 20.26 | 20.32 | 8,230,945 | -0.85(-4.02%) |
Nov 22, 2011 | 21.25 | 21.45 | 20.89 | 21.17 | 9,584,359 | -0.29(-1.35%) |
Nov 21, 2011 | 21.47 | 21.60 | 21.05 | 21.46 | 11,223,287 | -1.19(-5.25%) |
Nov 18, 2011 | 22.82 | 22.86 | 22.42 | 22.65 | 6,851,638 | -0.06(-0.27%) |
Nov 17, 2011 | 23.35 | 23.36 | 22.51 | 22.71 | 10,828,888 | -0.69(-2.94%) |
Nov 16, 2011 | 23.70 | 23.97 | 23.37 | 23.40 | 7,596,408 | -0.88(-3.63%) |
Nov 15, 2011 | 23.97 | 24.48 | 23.86 | 24.28 | 8,252,815 | +0.57(+2.42%) |
Nov 14, 2011 | 24.07 | 24.16 | 23.50 | 23.71 | 6,711,166 | -0.63(-2.60%) |
Nov 11, 2011 | 23.90 | 24.45 | 23.89 | 24.34 | 7,144,049 | +0.47(+1.97%) |
Nov 10, 2011 | 24.07 | 24.13 | 23.51 | 23.87 | 8,378,341 | +0.14(+0.57%) |
Nov 09, 2011 | 24.35 | 24.50 | 23.68 | 23.74 | 11,499,893 | -1.56(-6.17%) |
Nov 08, 2011 | 25.05 | 25.37 | 24.71 | 25.30 | 9,473,721 | +0.64(+2.58%) |
Nov 07, 2011 | 24.38 | 24.71 | 24.13 | 24.66 | 8,218,504 | +0.07(+0.30%) |
Nov 04, 2011 | 24.40 | 24.80 | 23.94 | 24.59 | 7,573,736 | +0.03(+0.11%) |
Nov 03, 2011 | 23.90 | 24.62 | 23.51 | 24.56 | 14,450,467 | +0.97(+4.11%) |
Nov 02, 2011 | 23.41 | 23.83 | 23.20 | 23.59 | 9,086,620 | +0.79(+3.48%) |
Nov 01, 2011 | 22.61 | 23.23 | 22.45 | 22.80 | 16,897,232 | -0.92(-3.88%) |
Oct 31, 2011 | 24.46 | 24.51 | 23.69 | 23.72 | 10,461,275 | -1.81(-7.08%) |
Oct 28, 2011 | 24.92 | 25.67 | 24.89 | 25.53 | 7,577,112 | +0.04(+0.17%) |
Oct 27, 2011 | 25.36 | 25.86 | 24.67 | 25.48 | 15,273,532 | +2.09(+8.95%) |
Oct 26, 2011 | 23.37 | 23.47 | 22.62 | 23.39 | 9,343,814 | +0.54(+2.34%) |
Oct 25, 2011 | 23.37 | 23.40 | 22.70 | 22.85 | 10,770,134 | -1.07(-4.46%) |
Oct 24, 2011 | 23.11 | 24.07 | 23.04 | 23.92 | 15,002,137 | +1.79(+8.09%) |
Oct 21, 2011 | 21.77 | 22.13 | 21.71 | 22.13 | 8,690,254 | +1.11(+5.26%) |
Oct 20, 2011 | 21.04 | 21.16 | 20.52 | 21.02 | 12,350,477 | +0.01(+0.06%) |
Oct 19, 2011 | 21.87 | 21.96 | 20.92 | 21.01 | 16,115,498 | -1.34(-5.99%) |
Oct 18, 2011 | 21.78 | 22.52 | 21.31 | 22.35 | 18,408,990 | -0.08(-0.35%) |
Oct 17, 2011 | 23.32 | 23.33 | 22.38 | 22.43 | 9,522,551 | -1.05(-4.47%) |
Oct 14, 2011 | 23.59 | 23.70 | 23.11 | 23.48 | 7,367,437 | +0.57(+2.49%) |
Oct 13, 2011 | 22.68 | 23.04 | 22.25 | 22.91 | 9,648,918 | -0.06(-0.27%) |
Oct 12, 2011 | 22.94 | 23.36 | 22.84 | 22.97 | 9,722,000 | +0.59(+2.65%) |
Oct 11, 2011 | 21.90 | 22.45 | 21.77 | 22.38 | 10,415,331 | -0.17(-0.76%) |
Oct 10, 2011 | 22.25 | 22.55 | 22.19 | 22.55 | 11,685,172 | +1.22(+5.72%) |
Oct 07, 2011 | 21.78 | 21.98 | 21.08 | 21.33 | 19,950,950 | +0.24(+1.12%) |
Oct 06, 2011 | 21.06 | 21.24 | 20.76 | 21.09 | 18,972,602 | +1.12(+5.63%) |
Oct 05, 2011 | 19.48 | 20.00 | 19.19 | 19.97 | 16,202,169 | +0.72(+3.74%) |
Oct 04, 2011 | 18.28 | 19.26 | 17.77 | 19.25 | 19,283,442 | +0.69(+3.71%) |
Oct 03, 2011 | 18.88 | 19.37 | 18.55 | 18.56 | 15,770,079 | -0.78(-4.04%) |
Sep 30, 2011 | 19.53 | 19.87 | 19.34 | 19.34 | 10,011,526 | -1.02(-5.02%) |
Sep 29, 2011 | 20.99 | 21.05 | 19.88 | 20.36 | 11,911,018 | -0.15(-0.75%) |
Sep 28, 2011 | 21.68 | 21.69 | 20.41 | 20.51 | 11,018,627 | -0.99(-4.59%) |
Sep 27, 2011 | 21.49 | 22.02 | 21.33 | 21.50 | 13,683,500 | +0.72(+3.44%) |
Sep 26, 2011 | 20.19 | 20.82 | 19.85 | 20.79 | 14,685,161 | +0.41(+2.02%) |
Sep 23, 2011 | 19.89 | 20.47 | 19.84 | 20.37 | 9,750,127 | +0.16(+0.80%) |
Sep 22, 2011 | 20.93 | 21.02 | 19.84 | 20.21 | 28,071,372 | -2.29(-10.18%) |
Sep 21, 2011 | 23.74 | 23.81 | 22.49 | 22.50 | 17,036,228 | -1.50(-6.25%) |
Sep 20, 2011 | 24.36 | 24.65 | 23.93 | 24.00 | 7,530,773 | -0.18(-0.74%) |
Sep 19, 2011 | 24.13 | 24.32 | 23.88 | 24.18 | 7,349,549 | -1.03(-4.07%) |
Sep 16, 2011 | 25.50 | 25.58 | 25.06 | 25.21 | 4,316,057 | -0.19(-0.74%) |
Sep 15, 2011 | 25.27 | 25.49 | 24.96 | 25.40 | 5,558,780 | +0.64(+2.61%) |
Sep 14, 2011 | 24.95 | 25.09 | 24.17 | 24.75 | 7,994,502 | -0.14(-0.56%) |
Sep 13, 2011 | 24.53 | 25.10 | 24.26 | 24.89 | 6,056,813 | +0.26(+1.05%) |
Sep 12, 2011 | 24.18 | 24.65 | 23.94 | 24.63 | 7,258,520 | -0.13(-0.51%) |
Sep 09, 2011 | 24.98 | 25.29 | 24.50 | 24.76 | 7,300,385 | -0.75(-2.92%) |
Sep 08, 2011 | 25.91 | 26.25 | 25.42 | 25.51 | 7,450,161 | -0.71(-2.71%) |
Sep 07, 2011 | 25.71 | 26.26 | 25.62 | 26.22 | 5,185,082 | +1.00(+3.95%) |
Sep 06, 2011 | 24.51 | 25.24 | 24.51 | 25.22 | 7,329,250 | -0.74(-2.84%) |
Sep 02, 2011 | 26.08 | 26.39 | 25.71 | 25.96 | 5,304,509 | -0.54(-2.05%) |
Sep 01, 2011 | 26.83 | 27.03 | 26.47 | 26.50 | 5,139,044 | -0.33(-1.23%) |
Aug 31, 2011 | 27.03 | 27.36 | 26.65 | 26.83 | 7,015,427 | +0.25(+0.92%) |
Aug 30, 2011 | 26.06 | 26.75 | 25.92 | 26.59 | 6,432,677 | +0.04(+0.17%) |
Aug 29, 2011 | 26.17 | 26.60 | 26.07 | 26.54 | 3,810,625 | +0.82(+3.21%) |
Aug 26, 2011 | 24.97 | 25.76 | 24.40 | 25.72 | 5,018,995 | +0.72(+2.90%) |
Aug 25, 2011 | 25.74 | 25.98 | 24.88 | 24.99 | 5,859,588 | -0.57(-2.21%) |
Aug 24, 2011 | 25.29 | 25.83 | 25.08 | 25.56 | 7,802,114 | +0.03(+0.12%) |
Aug 23, 2011 | 24.65 | 25.55 | 24.43 | 25.53 | 7,164,446 | +1.10(+4.49%) |
Aug 22, 2011 | 25.46 | 25.46 | 24.39 | 24.43 | 7,536,996 | -0.13(-0.52%) |
Aug 19, 2011 | 24.72 | 25.64 | 24.52 | 24.56 | 7,725,908 | -0.71(-2.81%) |
Aug 18, 2011 | 25.82 | 25.86 | 25.01 | 25.27 | 7,811,327 | -1.78(-6.58%) |
Aug 17, 2011 | 27.21 | 27.53 | 26.74 | 27.05 | 4,957,171 | +0.37(+1.40%) |
Aug 16, 2011 | 26.40 | 27.19 | 26.26 | 26.68 | 7,571,846 | -0.35(-1.30%) |
Aug 15, 2011 | 26.72 | 27.14 | 26.54 | 27.03 | 5,810,793 | +0.77(+2.92%) |
Aug 12, 2011 | 26.20 | 26.66 | 25.77 | 26.26 | 8,140,107 | +0.64(+2.48%) |
Aug 11, 2011 | 24.56 | 25.92 | 24.33 | 25.63 | 8,470,624 | +1.40(+5.80%) |
Aug 10, 2011 | 25.00 | 25.21 | 24.10 | 24.22 | 18,034,216 | -1.79(-6.89%) |
Aug 09, 2011 | 24.31 | 26.02 | 23.84 | 26.01 | 17,888,606 | +3.22(+14.14%) |
Aug 08, 2011 | 24.31 | 24.82 | 22.77 | 22.79 | 18,430,100 | -2.94(-11.44%) |
Aug 05, 2011 | 27.21 | 27.25 | 24.87 | 25.74 | 17,716,386 | -0.61(-2.33%) |
Aug 04, 2011 | 27.30 | 27.48 | 26.33 | 26.35 | 15,910,609 | -2.84(-9.73%) |
Aug 03, 2011 | 29.41 | 29.44 | 28.58 | 29.19 | 6,671,066 | +0.03(+0.10%) |
Aug 02, 2011 | 29.69 | 30.02 | 29.14 | 29.16 | 8,808,479 | -1.40(-4.60%) |
Aug 01, 2011 | 30.86 | 31.32 | 30.23 | 30.56 | 6,817,123 | -0.30(-0.97%) |
Jul 29, 2011 | 30.64 | 31.22 | 30.31 | 30.86 | 5,912,211 | +0.02(+0.06%) |
Jul 28, 2011 | 30.72 | 31.07 | 30.64 | 30.84 | 6,189,062 | -0.13(-0.42%) |
Jul 27, 2011 | 31.82 | 31.82 | 30.92 | 30.98 | 5,549,933 | -0.63(-1.99%) |
Jul 26, 2011 | 31.65 | 31.91 | 31.38 | 31.61 | 4,899,316 | +0.34(+1.08%) |
Jul 25, 2011 | 31.18 | 31.52 | 31.13 | 31.27 | 3,026,237 | -0.17(-0.55%) |
Jul 22, 2011 | 31.39 | 31.51 | 31.35 | 31.44 | 3,102,783 | +0.20(+0.65%) |
Jul 21, 2011 | 30.98 | 31.45 | 30.82 | 31.24 | 5,936,394 | +0.15(+0.48%) |
Jul 20, 2011 | 31.15 | 31.24 | 30.84 | 31.09 | 5,350,370 | +0.30(+0.96%) |
Jul 19, 2011 | 30.66 | 30.84 | 30.61 | 30.79 | 9,176,535 | +0.57(+1.88%) |
Jul 18, 2011 | 30.28 | 30.44 | 30.00 | 30.22 | 5,729,495 | -0.53(-1.73%) |
Jul 15, 2011 | 30.91 | 30.96 | 30.59 | 30.75 | 4,450,465 | +0.18(+0.60%) |
Jul 14, 2011 | 31.05 | 31.24 | 30.48 | 30.57 | 5,133,543 | -0.17(-0.57%) |
Jul 13, 2011 | 30.54 | 31.24 | 30.44 | 30.74 | 4,942,934 | +0.36(+1.17%) |
Jul 12, 2011 | 30.37 | 30.85 | 30.28 | 30.39 | 5,829,640 | -0.27(-0.87%) |
Jul 11, 2011 | 30.91 | 31.08 | 30.60 | 30.65 | 5,304,996 | -0.97(-3.05%) |
Jul 08, 2011 | 31.51 | 31.77 | 31.31 | 31.62 | 5,808,564 | -0.40(-1.24%) |
Jul 07, 2011 | 32.01 | 32.18 | 31.91 | 32.01 | 4,765,701 | +0.56(+1.78%) |
Jul 06, 2011 | 31.18 | 31.52 | 30.99 | 31.45 | 5,437,868 | +0.10(+0.32%) |
Jul 05, 2011 | 31.42 | 31.55 | 31.23 | 31.35 | 4,839,342 | -0.52(-1.64%) |
Jul 01, 2011 | 31.33 | 31.94 | 31.17 | 31.88 | 6,886,677 | +0.43(+1.37%) |
Jun 30, 2011 | 30.87 | 31.51 | 30.85 | 31.44 | 5,832,395 | +0.67(+2.16%) |
Jun 29, 2011 | 30.55 | 31.00 | 30.38 | 30.78 | 5,310,042 | +0.34(+1.13%) |
Jun 28, 2011 | 30.14 | 30.45 | 30.05 | 30.44 | 4,294,152 | +0.64(+2.16%) |
Jun 27, 2011 | 29.45 | 29.95 | 29.24 | 29.79 | 4,824,654 | +0.39(+1.32%) |
Jun 24, 2011 | 29.95 | 29.98 | 29.33 | 29.41 | 5,836,020 | -0.03(-0.12%) |
Jun 23, 2011 | 28.98 | 29.45 | 28.71 | 29.44 | 5,786,531 | -0.21(-0.70%) |
Jun 22, 2011 | 29.74 | 30.12 | 29.63 | 29.65 | 8,776,731 | -0.16(-0.53%) |
Jun 21, 2011 | 29.47 | 29.89 | 29.41 | 29.81 | 6,029,883 | +0.95(+3.28%) |
Jun 20, 2011 | 28.93 | 29.04 | 28.80 | 28.86 | 6,385,701 | +0.17(+0.58%) |
Jun 17, 2011 | 28.98 | 29.11 | 28.52 | 28.69 | 5,411,444 | +0.16(+0.55%) |
Jun 16, 2011 | 28.48 | 28.71 | 28.20 | 28.54 | 7,411,758 | -0.13(-0.45%) |
Jun 15, 2011 | 29.07 | 29.27 | 28.50 | 28.67 | 9,119,428 | -1.03(-3.46%) |
Jun 14, 2011 | 29.64 | 29.85 | 29.54 | 29.69 | 6,937,822 | +0.64(+2.22%) |
Jun 13, 2011 | 29.16 | 29.34 | 28.67 | 29.05 | 6,328,353 | +0.09(+0.32%) |
Jun 10, 2011 | 29.40 | 29.44 | 28.82 | 28.96 | 7,399,378 | -1.02(-3.41%) |
Jun 09, 2011 | 29.61 | 30.11 | 29.48 | 29.98 | 7,180,882 | +0.55(+1.88%) |
Jun 08, 2011 | 29.57 | 29.84 | 29.30 | 29.43 | 6,355,676 | -0.44(-1.47%) |
Jun 07, 2011 | 30.09 | 30.25 | 29.85 | 29.87 | 8,216,889 | +0.71(+2.43%) |
Jun 06, 2011 | 29.74 | 29.78 | 29.07 | 29.16 | 6,005,184 | -0.17(-0.56%) |
Jun 03, 2011 | 28.91 | 29.59 | 28.88 | 29.32 | 7,972,934 | +0.39(+1.34%) |
May 24, 2011 | 28.96 | 29.30 | 28.73 | 28.94 | 6,057,482 | +0.43(+1.53%) |
May 23, 2011 | 28.24 | 28.57 | 28.17 | 28.50 | 9,076,857 | -0.45(-1.56%) |
May 20, 2011 | 29.34 | 29.35 | 28.81 | 28.95 | 9,549,689 | -0.36(-1.22%) |
May 19, 2011 | 29.72 | 29.75 | 29.03 | 29.31 | 10,260,862 | -0.35(-1.19%) |
May 18, 2011 | 29.28 | 29.76 | 29.15 | 29.66 | 7,863,811 | +0.36(+1.23%) |
May 17, 2011 | 29.09 | 29.39 | 28.86 | 29.30 | 9,234,336 | +0.19(+0.64%) |
May 16, 2011 | 29.36 | 29.75 | 29.07 | 29.11 | 7,865,800 | +0.32(+1.10%) |
May 13, 2011 | 29.47 | 29.57 | 28.55 | 28.80 | 8,905,004 | -0.64(-2.17%) |
May 12, 2011 | 29.10 | 29.64 | 28.76 | 29.44 | 9,697,987 | -0.03(-0.12%) |
May 11, 2011 | 30.15 | 30.17 | 29.18 | 29.47 | 9,493,788 | -0.82(-2.70%) |
May 10, 2011 | 30.04 | 30.36 | 29.90 | 30.29 | 7,602,447 | +0.25(+0.84%) |
May 09, 2011 | 29.58 | 30.11 | 29.31 | 30.04 | 7,386,806 | +0.69(+2.36%) |
May 06, 2011 | 29.48 | 29.91 | 29.10 | 29.34 | 8,070,855 | +0.33(+1.12%) |
May 05, 2011 | 29.48 | 29.75 | 28.83 | 29.02 | 10,173,921 | -0.93(-3.09%) |
May 04, 2011 | 30.33 | 30.33 | 29.66 | 29.94 | 9,878,216 | -0.52(-1.71%) |
May 03, 2011 | 31.11 | 31.23 | 30.20 | 30.47 | 12,304,393 | -0.98(-3.12%) |