Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 31.65 | 32.02 | 31.59 | 31.84 | 3,184,051 | +0.12(+0.39%) |
May 30, 2012 | 31.83 | 32.13 | 31.65 | 31.72 | 3,826,535 | -0.07(-0.22%) |
May 29, 2012 | 31.92 | 31.92 | 31.65 | 31.78 | 11,630,575 | -0.03(-0.10%) |
May 25, 2012 | 31.80 | 31.93 | 31.74 | 31.81 | 12,501,247 | +0.03(+0.10%) |
May 24, 2012 | 31.63 | 31.88 | 31.54 | 31.78 | 12,044,296 | +0.18(+0.56%) |
May 23, 2012 | 31.71 | 31.86 | 31.32 | 31.61 | 3,885,566 | -0.16(-0.50%) |
May 22, 2012 | 31.65 | 31.91 | 31.63 | 31.77 | 2,842,400 | +0.15(+0.46%) |
May 21, 2012 | 31.69 | 31.72 | 31.45 | 31.62 | 3,475,289 | -0.04(-0.11%) |
May 18, 2012 | 31.46 | 31.79 | 31.45 | 31.66 | 4,669,940 | +0.24(+0.77%) |
May 17, 2012 | 31.77 | 31.84 | 31.41 | 31.41 | 2,961,837 | -0.38(-1.18%) |
May 16, 2012 | 31.74 | 31.83 | 31.62 | 31.79 | 3,094,556 | +0.13(+0.40%) |
May 15, 2012 | 31.88 | 31.91 | 31.58 | 31.66 | 3,170,159 | +0.02(+0.06%) |
May 14, 2012 | 31.42 | 31.71 | 31.38 | 31.65 | 2,990,173 | +0.03(+0.10%) |
May 11, 2012 | 31.46 | 31.71 | 31.35 | 31.61 | 2,553,597 | +0.07(+0.21%) |
May 10, 2012 | 31.44 | 31.66 | 31.37 | 31.55 | 1,855,969 | +0.27(+0.85%) |
May 09, 2012 | 31.25 | 31.51 | 31.22 | 31.28 | 2,711,241 | -0.18(-0.56%) |
May 08, 2012 | 31.27 | 31.49 | 31.25 | 31.46 | 2,277,166 | +0.05(+0.17%) |
May 07, 2012 | 31.45 | 31.54 | 31.30 | 31.40 | 2,116,702 | -0.07(-0.23%) |
May 04, 2012 | 31.41 | 31.68 | 31.38 | 31.48 | 2,619,096 | +0.04(+0.13%) |
May 03, 2012 | 31.48 | 31.69 | 31.41 | 31.43 | 2,457,501 | -0.12(-0.36%) |
May 02, 2012 | 31.66 | 31.72 | 31.41 | 31.55 | 2,675,715 | -0.20(-0.63%) |
May 01, 2012 | 31.63 | 31.84 | 31.43 | 31.75 | 2,855,677 | +0.15(+0.48%) |
Apr 30, 2012 | 31.48 | 31.63 | 31.38 | 31.60 | 3,939,328 | +0.07(+0.23%) |
Apr 27, 2012 | 31.49 | 31.61 | 31.35 | 31.52 | 5,641,634 | +0.11(+0.35%) |
Apr 26, 2012 | 31.46 | 31.61 | 30.97 | 31.41 | 5,983,868 | +0.39(+1.27%) |
Apr 25, 2012 | 30.89 | 31.11 | 30.74 | 31.02 | 5,200,696 | +0.26(+0.85%) |
Apr 24, 2012 | 30.76 | 30.86 | 30.66 | 30.76 | 5,715,686 | -0.02(-0.08%) |
Apr 23, 2012 | 30.84 | 30.89 | 30.63 | 30.79 | 2,546,019 | -0.10(-0.33%) |
Apr 20, 2012 | 30.60 | 30.95 | 30.58 | 30.89 | 4,525,794 | +0.29(+0.95%) |
Apr 19, 2012 | 30.65 | 30.71 | 30.48 | 30.60 | 3,597,399 | -0.05(-0.16%) |
Apr 18, 2012 | 30.74 | 30.83 | 30.64 | 30.65 | 3,227,993 | -0.22(-0.73%) |
Apr 17, 2012 | 30.89 | 31.01 | 30.65 | 30.87 | 3,555,974 | +0.15(+0.49%) |
Apr 16, 2012 | 30.54 | 30.78 | 30.50 | 30.72 | 4,174,582 | +0.28(+0.91%) |
Apr 13, 2012 | 30.46 | 30.74 | 30.41 | 30.44 | 7,900,441 | -0.01(-0.04%) |
Apr 12, 2012 | 30.37 | 30.45 | 30.19 | 30.45 | 4,158,002 | +0.08(+0.26%) |
Apr 11, 2012 | 30.59 | 30.65 | 30.34 | 30.37 | 4,096,852 | -0.02(-0.06%) |
Apr 10, 2012 | 30.79 | 30.79 | 30.33 | 30.39 | 4,426,770 | -0.42(-1.38%) |
Apr 09, 2012 | 30.89 | 31.06 | 30.81 | 30.82 | 3,655,230 | -0.29(-0.93%) |
Apr 05, 2012 | 31.16 | 31.18 | 31.04 | 31.11 | 3,578,377 | -0.13(-0.41%) |
Apr 04, 2012 | 31.04 | 31.40 | 31.03 | 31.23 | 3,505,829 | +0.03(+0.10%) |
Apr 03, 2012 | 31.11 | 31.24 | 31.00 | 31.20 | 3,991,566 | +0.02(+0.08%) |
Apr 02, 2012 | 30.98 | 31.33 | 30.88 | 31.18 | 3,328,617 | +0.18(+0.57%) |
Mar 30, 2012 | 30.79 | 31.02 | 30.76 | 31.00 | 3,774,842 | +0.26(+0.85%) |
Mar 29, 2012 | 30.59 | 30.77 | 30.38 | 30.74 | 2,470,005 | +0.05(+0.18%) |
Mar 28, 2012 | 30.80 | 30.98 | 30.54 | 30.69 | 2,938,800 | -0.19(-0.63%) |
Mar 27, 2012 | 30.70 | 30.99 | 30.69 | 30.88 | 3,087,536 | +0.18(+0.59%) |
Mar 26, 2012 | 30.59 | 30.84 | 30.54 | 30.70 | 2,803,069 | +0.26(+0.86%) |
Mar 23, 2012 | 30.56 | 30.70 | 30.42 | 30.44 | 3,161,612 | -0.08(-0.28%) |
Mar 22, 2012 | 30.40 | 30.66 | 30.39 | 30.53 | 3,991,001 | -0.02(-0.08%) |
Mar 21, 2012 | 30.66 | 30.74 | 30.50 | 30.55 | 2,415,768 | -0.11(-0.36%) |
Mar 20, 2012 | 30.66 | 30.78 | 30.43 | 30.66 | 3,865,397 | +0.23(+0.76%) |
Mar 19, 2012 | 30.42 | 30.71 | 30.37 | 30.43 | 2,716,517 | -0.04(-0.12%) |
Mar 16, 2012 | 30.54 | 30.67 | 30.42 | 30.46 | 4,683,314 | -0.10(-0.32%) |
Mar 15, 2012 | 30.58 | 30.79 | 30.47 | 30.56 | 3,645,192 | -0.04(-0.14%) |
Mar 14, 2012 | 31.06 | 31.15 | 30.55 | 30.60 | 4,268,924 | -0.49(-1.58%) |
Mar 13, 2012 | 31.11 | 31.16 | 30.88 | 31.09 | 3,138,541 | +0.02(+0.06%) |
Mar 12, 2012 | 30.79 | 31.12 | 30.75 | 31.08 | 3,889,834 | +0.35(+1.12%) |
Mar 09, 2012 | 30.73 | 30.76 | 30.50 | 30.73 | 2,854,840 | +0.10(+0.32%) |
Mar 08, 2012 | 30.62 | 30.70 | 30.46 | 30.63 | 2,258,225 | +0.07(+0.22%) |
Mar 07, 2012 | 30.53 | 30.62 | 30.35 | 30.57 | 2,669,536 | -0.02(-0.06%) |
Mar 06, 2012 | 30.62 | 30.66 | 30.41 | 30.59 | 2,765,113 | -0.18(-0.59%) |
Mar 05, 2012 | 30.50 | 30.83 | 30.40 | 30.77 | 2,500,437 | +0.18(+0.59%) |
Mar 02, 2012 | 30.50 | 30.66 | 30.35 | 30.59 | 2,944,299 | +0.07(+0.22%) |
Mar 01, 2012 | 30.54 | 30.80 | 30.37 | 30.52 | 4,085,478 | -0.04(-0.12%) |
Feb 29, 2012 | 30.75 | 30.84 | 30.47 | 30.56 | 4,126,348 | -0.15(-0.50%) |
Feb 28, 2012 | 30.86 | 30.95 | 30.60 | 30.71 | 4,077,999 | -0.10(-0.31%) |
Feb 27, 2012 | 30.64 | 30.86 | 30.53 | 30.80 | 19,505,778 | +0.05(+0.18%) |
Feb 24, 2012 | 30.56 | 30.86 | 30.46 | 30.75 | 14,358,865 | +0.23(+0.75%) |
Feb 23, 2012 | 30.23 | 30.54 | 30.22 | 30.52 | 14,682,004 | +0.28(+0.93%) |
Feb 22, 2012 | 30.00 | 30.31 | 30.00 | 30.24 | 3,040,190 | +0.20(+0.66%) |
Feb 21, 2012 | 30.38 | 30.38 | 30.04 | 30.04 | 5,068,927 | -0.26(-0.85%) |
Feb 17, 2012 | 30.34 | 30.36 | 30.13 | 30.30 | 3,669,716 | +0.09(+0.30%) |
Feb 16, 2012 | 30.05 | 30.27 | 30.04 | 30.21 | 3,079,777 | +0.20(+0.68%) |
Feb 15, 2012 | 30.11 | 30.12 | 29.91 | 30.01 | 3,400,303 | -0.09(-0.30%) |
Feb 14, 2012 | 29.91 | 30.17 | 29.82 | 30.10 | 3,782,656 | +0.18(+0.60%) |
Feb 13, 2012 | 29.95 | 30.06 | 29.84 | 29.92 | 3,095,301 | +0.01(+0.04%) |
Feb 10, 2012 | 29.82 | 29.91 | 29.70 | 29.91 | 2,391,348 | +0.03(+0.10%) |
Feb 09, 2012 | 30.06 | 30.06 | 29.86 | 29.88 | 4,687,665 | -0.20(-0.68%) |
Feb 08, 2012 | 30.26 | 30.34 | 29.94 | 30.08 | 3,227,281 | -0.13(-0.44%) |
Feb 07, 2012 | 30.05 | 30.32 | 29.86 | 30.21 | 3,651,615 | +0.09(+0.30%) |
Feb 06, 2012 | 30.09 | 30.25 | 30.03 | 30.12 | 2,313,662 | -0.07(-0.22%) |
Feb 03, 2012 | 30.48 | 30.54 | 30.04 | 30.19 | 4,642,609 | -0.08(-0.26%) |
Feb 02, 2012 | 30.24 | 30.46 | 30.17 | 30.26 | 4,283,597 | +0.05(+0.18%) |
Feb 01, 2012 | 30.03 | 30.33 | 30.03 | 30.21 | 6,399,007 | +0.23(+0.76%) |
Jan 31, 2012 | 29.65 | 30.01 | 29.53 | 29.98 | 7,561,392 | +0.42(+1.42%) |
Jan 30, 2012 | 29.74 | 29.74 | 29.28 | 29.56 | 8,081,356 | -0.13(-0.44%) |
Jan 27, 2012 | 30.34 | 30.55 | 29.62 | 29.70 | 10,277,764 | -0.77(-2.54%) |
Jan 26, 2012 | 30.59 | 30.67 | 30.26 | 30.47 | 4,984,150 | -0.16(-0.51%) |
Jan 25, 2012 | 30.05 | 30.70 | 29.77 | 30.62 | 4,620,106 | +0.48(+1.59%) |
Jan 24, 2012 | 30.16 | 30.50 | 29.91 | 30.14 | 2,942,407 | -0.10(-0.34%) |
Jan 23, 2012 | 30.31 | 30.56 | 30.09 | 30.25 | 5,717,115 | -0.05(-0.18%) |
Jan 20, 2012 | 30.16 | 30.30 | 29.98 | 30.30 | 3,746,055 | +0.16(+0.54%) |
Jan 19, 2012 | 30.25 | 30.32 | 30.01 | 30.14 | 3,321,754 | -0.08(-0.26%) |
Jan 18, 2012 | 30.44 | 30.47 | 30.01 | 30.22 | 3,930,377 | -0.22(-0.73%) |
Jan 17, 2012 | 30.42 | 30.68 | 30.29 | 30.44 | 4,323,658 | +0.12(+0.40%) |
Jan 13, 2012 | 30.23 | 30.35 | 30.06 | 30.32 | 5,028,033 | -0.20(-0.65%) |
Jan 12, 2012 | 30.74 | 30.80 | 30.50 | 30.52 | 3,418,765 | -0.14(-0.47%) |
Jan 11, 2012 | 30.67 | 30.80 | 30.58 | 30.66 | 3,036,625 | -0.07(-0.23%) |
Jan 10, 2012 | 30.88 | 30.95 | 30.73 | 30.73 | 3,577,582 | -0.04(-0.14%) |
Jan 09, 2012 | 30.80 | 30.90 | 30.59 | 30.77 | 3,962,674 | -0.04(-0.14%) |
Jan 06, 2012 | 31.15 | 31.19 | 30.74 | 30.82 | 9,308,790 | -0.32(-1.02%) |
Jan 05, 2012 | 31.12 | 31.24 | 30.75 | 31.13 | 4,743,977 | -0.07(-0.21%) |
Jan 04, 2012 | 31.46 | 31.53 | 31.12 | 31.20 | 3,377,508 | -0.61(-1.90%) |
Dec 30, 2011 | 32.07 | 32.07 | 31.79 | 31.80 | 2,093,606 | -0.27(-0.84%) |
Dec 29, 2011 | 31.76 | 32.11 | 31.76 | 32.07 | 2,226,956 | +0.27(+0.85%) |
Dec 28, 2011 | 31.98 | 32.09 | 31.77 | 31.80 | 2,401,570 | -0.21(-0.66%) |
Dec 27, 2011 | 31.67 | 32.06 | 31.67 | 32.01 | 1,850,649 | +0.29(+0.91%) |
Dec 23, 2011 | 31.72 | 31.87 | 31.66 | 31.73 | 2,678,378 | +0.10(+0.30%) |
Dec 21, 2011 | 31.23 | 31.66 | 31.23 | 31.63 | 5,457,118 | +0.40(+1.29%) |
Dec 20, 2011 | 30.61 | 31.31 | 30.59 | 31.23 | 7,869,171 | +1.05(+3.49%) |
Dec 19, 2011 | 30.50 | 30.68 | 30.12 | 30.17 | 4,326,033 | -0.17(-0.57%) |
Dec 16, 2011 | 30.53 | 30.64 | 30.23 | 30.35 | 6,600,065 | -0.08(-0.26%) |
Dec 15, 2011 | 30.35 | 30.55 | 30.26 | 30.43 | 3,698,759 | +0.36(+1.20%) |
Dec 14, 2011 | 30.20 | 30.38 | 30.06 | 30.07 | 3,484,681 | -0.18(-0.59%) |
Dec 13, 2011 | 30.15 | 30.58 | 30.15 | 30.25 | 4,110,952 | +0.10(+0.34%) |
Dec 12, 2011 | 30.31 | 30.40 | 29.96 | 30.14 | 3,692,437 | -0.28(-0.91%) |
Dec 09, 2011 | 30.16 | 30.46 | 30.10 | 30.42 | 2,965,390 | +0.38(+1.26%) |
Dec 08, 2011 | 30.26 | 30.38 | 29.99 | 30.04 | 4,198,647 | -0.22(-0.71%) |
Dec 07, 2011 | 30.12 | 30.44 | 29.98 | 30.26 | 5,136,086 | +0.10(+0.32%) |
Dec 06, 2011 | 30.35 | 30.37 | 30.12 | 30.16 | 6,452,024 | -0.10(-0.32%) |
Dec 05, 2011 | 30.62 | 30.73 | 30.09 | 30.26 | 5,001,128 | -0.04(-0.12%) |
Dec 02, 2011 | 30.83 | 30.85 | 30.24 | 30.29 | 4,353,230 | -0.47(-1.54%) |
Dec 01, 2011 | 30.82 | 30.89 | 30.53 | 30.77 | 4,800,670 | -0.16(-0.52%) |
Nov 30, 2011 | 30.68 | 30.95 | 30.64 | 30.93 | 5,593,835 | +0.76(+2.51%) |
Nov 29, 2011 | 29.89 | 30.35 | 29.84 | 30.17 | 3,391,259 | +0.44(+1.48%) |
Nov 28, 2011 | 29.91 | 29.96 | 29.59 | 29.73 | 3,245,354 | +0.36(+1.21%) |
Nov 25, 2011 | 29.22 | 29.58 | 29.18 | 29.38 | 1,674,170 | +0.12(+0.41%) |
Nov 23, 2011 | 29.56 | 29.56 | 29.11 | 29.26 | 3,321,781 | -0.43(-1.46%) |
Nov 22, 2011 | 30.06 | 30.11 | 29.67 | 29.69 | 3,878,686 | -0.37(-1.22%) |
Nov 21, 2011 | 30.10 | 30.32 | 29.91 | 30.06 | 15,549,765 | -0.23(-0.74%) |
Nov 18, 2011 | 30.32 | 30.50 | 30.19 | 30.29 | 4,748,770 | +0.12(+0.39%) |
Nov 17, 2011 | 30.22 | 30.48 | 29.89 | 30.17 | 4,565,506 | -0.11(-0.35%) |
Nov 16, 2011 | 30.40 | 30.61 | 30.24 | 30.27 | 3,388,906 | -0.32(-1.05%) |
Nov 15, 2011 | 30.58 | 30.73 | 30.56 | 30.59 | 8,151,202 | -0.10(-0.33%) |
Nov 14, 2011 | 30.74 | 30.88 | 30.56 | 30.70 | 2,547,799 | -0.20(-0.63%) |
Nov 11, 2011 | 30.81 | 31.25 | 30.75 | 30.89 | 3,481,469 | +0.42(+1.38%) |
Nov 10, 2011 | 30.53 | 30.69 | 30.19 | 30.47 | 4,234,832 | +0.04(+0.14%) |
Nov 09, 2011 | 30.73 | 30.97 | 30.33 | 30.43 | 4,514,536 | -0.81(-2.58%) |
Nov 08, 2011 | 31.13 | 31.26 | 30.67 | 31.24 | 3,828,211 | +0.11(+0.36%) |
Nov 07, 2011 | 30.68 | 31.14 | 30.52 | 31.12 | 4,160,807 | +0.53(+1.73%) |
Nov 04, 2011 | 30.43 | 30.62 | 30.12 | 30.59 | 4,027,929 | -0.08(-0.27%) |
Nov 03, 2011 | 30.49 | 30.79 | 30.42 | 30.68 | 3,974,166 | +0.28(+0.92%) |
Nov 02, 2011 | 30.23 | 30.58 | 30.23 | 30.40 | 3,243,194 | +0.49(+1.65%) |
Nov 01, 2011 | 29.97 | 30.27 | 29.85 | 29.91 | 5,221,892 | -0.71(-2.31%) |
Oct 31, 2011 | 30.36 | 30.99 | 30.34 | 30.61 | 4,501,138 | +0.13(+0.43%) |
Oct 28, 2011 | 30.71 | 30.77 | 29.97 | 30.48 | 6,243,507 | -0.38(-1.23%) |
Oct 27, 2011 | 30.84 | 31.06 | 30.67 | 30.86 | 5,426,417 | +0.51(+1.68%) |
Oct 26, 2011 | 30.37 | 30.42 | 30.12 | 30.35 | 4,630,567 | +0.27(+0.89%) |
Oct 25, 2011 | 30.40 | 30.55 | 30.06 | 30.08 | 3,435,654 | -0.42(-1.36%) |
Oct 24, 2011 | 30.77 | 30.86 | 30.40 | 30.50 | 4,265,136 | -0.40(-1.29%) |
Oct 21, 2011 | 30.58 | 30.90 | 30.53 | 30.90 | 3,992,274 | +0.61(+2.02%) |
Oct 20, 2011 | 30.24 | 30.54 | 30.05 | 30.29 | 3,719,748 | +0.05(+0.16%) |
Oct 19, 2011 | 29.99 | 30.61 | 29.98 | 30.24 | 3,344,643 | +0.29(+0.97%) |
Oct 18, 2011 | 29.68 | 30.13 | 29.47 | 29.95 | 5,254,033 | +0.27(+0.90%) |
Oct 17, 2011 | 29.83 | 30.05 | 29.60 | 29.68 | 4,401,758 | -0.28(-0.93%) |
Oct 14, 2011 | 29.82 | 29.98 | 29.65 | 29.96 | 4,923,837 | +0.27(+0.90%) |
Oct 13, 2011 | 29.61 | 29.73 | 29.27 | 29.69 | 5,033,871 | -0.08(-0.26%) |
Oct 12, 2011 | 30.23 | 30.23 | 29.72 | 29.77 | 4,716,246 | -0.24(-0.81%) |
Oct 11, 2011 | 30.36 | 30.36 | 29.81 | 30.01 | 3,763,987 | -0.37(-1.21%) |
Oct 10, 2011 | 30.15 | 30.44 | 29.99 | 30.38 | 3,178,847 | +0.55(+1.85%) |
Oct 07, 2011 | 29.78 | 30.10 | 29.65 | 29.83 | 3,984,604 | +0.16(+0.54%) |
Oct 06, 2011 | 29.54 | 29.72 | 29.50 | 29.67 | 3,641,459 | +0.29(+0.99%) |
Oct 05, 2011 | 29.20 | 29.44 | 28.67 | 29.38 | 7,452,688 | +0.20(+0.67%) |
Oct 04, 2011 | 29.20 | 29.59 | 28.61 | 29.18 | 9,008,897 | -0.39(-1.32%) |
Oct 03, 2011 | 30.14 | 30.32 | 29.56 | 29.57 | 5,432,701 | -0.55(-1.83%) |
Sep 30, 2011 | 30.20 | 30.52 | 30.10 | 30.13 | 4,812,590 | -0.28(-0.94%) |
Sep 29, 2011 | 30.25 | 30.51 | 30.05 | 30.41 | 5,194,481 | +0.49(+1.65%) |
Sep 28, 2011 | 30.19 | 30.44 | 29.84 | 29.92 | 5,691,921 | -0.30(-1.00%) |
Sep 27, 2011 | 30.48 | 30.51 | 30.04 | 30.22 | 5,787,992 | +0.09(+0.30%) |
Sep 26, 2011 | 29.96 | 30.13 | 29.72 | 30.13 | 6,067,841 | +0.47(+1.58%) |
Sep 23, 2011 | 29.17 | 29.72 | 29.08 | 29.66 | 6,374,935 | +0.40(+1.38%) |
Sep 22, 2011 | 28.89 | 29.41 | 28.89 | 29.26 | 7,842,085 | -0.34(-1.16%) |
Sep 21, 2011 | 29.98 | 30.30 | 29.58 | 29.60 | 4,714,284 | -0.42(-1.40%) |
Sep 20, 2011 | 29.67 | 30.34 | 29.55 | 30.03 | 6,680,542 | +0.51(+1.73%) |
Sep 19, 2011 | 29.12 | 29.59 | 29.12 | 29.51 | 3,449,655 | -0.06(-0.20%) |
Sep 16, 2011 | 29.39 | 29.65 | 29.39 | 29.57 | 5,905,500 | +0.23(+0.77%) |
Sep 15, 2011 | 29.11 | 29.37 | 29.00 | 29.35 | 4,623,130 | +0.55(+1.90%) |
Sep 14, 2011 | 28.38 | 29.05 | 28.22 | 28.80 | 5,024,382 | +0.45(+1.59%) |
Sep 13, 2011 | 28.18 | 28.39 | 27.96 | 28.35 | 4,096,829 | +0.18(+0.65%) |
Sep 12, 2011 | 27.78 | 28.18 | 27.71 | 28.17 | 4,822,688 | +0.17(+0.59%) |
Sep 09, 2011 | 28.26 | 28.29 | 27.74 | 28.00 | 6,395,003 | -0.57(-1.99%) |
Sep 08, 2011 | 28.51 | 28.92 | 28.39 | 28.57 | 5,249,045 | -0.03(-0.10%) |
Sep 07, 2011 | 28.60 | 28.77 | 28.50 | 28.60 | 6,254,911 | +0.18(+0.65%) |
Sep 06, 2011 | 27.89 | 28.44 | 27.72 | 28.42 | 7,288,047 | -0.05(-0.19%) |
Sep 02, 2011 | 28.52 | 28.65 | 28.37 | 28.47 | 5,947,431 | -0.36(-1.26%) |
Sep 01, 2011 | 28.90 | 29.06 | 28.77 | 28.83 | 6,892,751 | -0.09(-0.31%) |
Aug 31, 2011 | 29.09 | 29.11 | 28.82 | 28.92 | 7,084,828 | -0.01(-0.02%) |
Aug 30, 2011 | 29.08 | 29.08 | 28.80 | 28.93 | 6,786,406 | -0.13(-0.45%) |
Aug 29, 2011 | 29.16 | 29.30 | 28.73 | 29.06 | 5,383,842 | +0.30(+1.05%) |
Aug 26, 2011 | 28.89 | 28.99 | 28.22 | 28.76 | 6,475,395 | -0.28(-0.98%) |
Aug 25, 2011 | 29.50 | 29.56 | 28.84 | 29.04 | 5,483,217 | -0.38(-1.29%) |
Aug 24, 2011 | 28.74 | 29.49 | 28.71 | 29.42 | 7,823,937 | +0.58(+2.00%) |
Aug 23, 2011 | 28.38 | 28.97 | 28.06 | 28.84 | 12,858,590 | +0.50(+1.76%) |
Aug 22, 2011 | 28.73 | 28.75 | 28.16 | 28.34 | 6,386,368 | +0.15(+0.54%) |
Aug 19, 2011 | 28.55 | 28.73 | 28.14 | 28.19 | 9,794,308 | -0.64(-2.22%) |
Aug 18, 2011 | 28.88 | 29.18 | 28.60 | 28.83 | 7,211,558 | -0.61(-2.07%) |
Aug 17, 2011 | 29.31 | 29.77 | 29.28 | 29.44 | 4,420,520 | +0.25(+0.87%) |
Aug 16, 2011 | 28.90 | 29.27 | 28.80 | 29.19 | 4,395,412 | +0.01(+0.02%) |
Aug 15, 2011 | 28.27 | 29.21 | 28.23 | 29.18 | 15,827,140 | +1.16(+4.13%) |
Aug 12, 2011 | 28.44 | 28.54 | 27.90 | 28.03 | 14,349,277 | -0.19(-0.67%) |
Aug 11, 2011 | 27.36 | 28.54 | 27.31 | 28.21 | 16,884,532 | +0.98(+3.60%) |
Aug 10, 2011 | 27.10 | 28.03 | 26.96 | 27.23 | 8,102,852 | -0.24(-0.88%) |
Aug 09, 2011 | 28.10 | 27.50 | 26.14 | 27.47 | 11,894,812 | +0.49(+1.81%) |
Aug 08, 2011 | 28.10 | 28.66 | 26.87 | 26.99 | 12,171,509 | -1.56(-5.45%) |
Aug 05, 2011 | 28.28 | 28.77 | 27.89 | 28.54 | 9,885,497 | +0.48(+1.72%) |
Aug 04, 2011 | 28.33 | 28.60 | 28.03 | 28.06 | 8,758,219 | -0.52(-1.83%) |
Aug 03, 2011 | 28.29 | 28.61 | 28.17 | 28.58 | 5,160,094 | +0.33(+1.16%) |
Aug 02, 2011 | 28.39 | 28.55 | 28.26 | 28.26 | 4,383,353 | -0.29(-1.01%) |
Aug 01, 2011 | 28.68 | 28.70 | 28.31 | 28.54 | 3,432,285 | +0.08(+0.29%) |
Jul 29, 2011 | 28.60 | 28.80 | 28.28 | 28.46 | 5,034,621 | -0.32(-1.10%) |
Jul 28, 2011 | 28.98 | 28.98 | 28.60 | 28.78 | 4,442,286 | -0.04(-0.12%) |
Jul 27, 2011 | 28.90 | 29.06 | 28.78 | 28.81 | 5,207,281 | -0.15(-0.51%) |
Jul 26, 2011 | 29.12 | 29.12 | 28.91 | 28.96 | 3,399,871 | -0.16(-0.54%) |
Jul 25, 2011 | 29.06 | 29.25 | 29.00 | 29.12 | 3,810,443 | -0.12(-0.42%) |
Jul 22, 2011 | 29.24 | 29.25 | 29.17 | 29.24 | 2,858,544 | -0.13(-0.44%) |
Jul 21, 2011 | 29.11 | 29.64 | 29.11 | 29.37 | 4,669,593 | +0.43(+1.50%) |
Jul 20, 2011 | 28.75 | 29.15 | 28.64 | 28.94 | 3,565,058 | +0.33(+1.17%) |
Jul 19, 2011 | 28.27 | 28.68 | 28.09 | 28.60 | 2,890,417 | +0.41(+1.44%) |
Jul 18, 2011 | 28.34 | 28.40 | 28.09 | 28.20 | 2,486,046 | -0.27(-0.95%) |
Jul 15, 2011 | 28.34 | 28.48 | 28.19 | 28.47 | 2,962,245 | +0.17(+0.60%) |
Jul 14, 2011 | 28.33 | 28.53 | 28.24 | 28.30 | 2,658,796 | -0.06(-0.23%) |
Jul 13, 2011 | 28.53 | 28.61 | 28.32 | 28.36 | 2,255,787 | -0.05(-0.17%) |
Jul 12, 2011 | 28.17 | 28.60 | 28.16 | 28.41 | 2,742,173 | +0.15(+0.52%) |
Jul 11, 2011 | 28.40 | 28.41 | 28.12 | 28.26 | 2,513,852 | -0.31(-1.07%) |
Jul 08, 2011 | 28.54 | 28.68 | 28.45 | 28.57 | 2,507,889 | -0.19(-0.67%) |
Jul 07, 2011 | 28.94 | 28.97 | 28.62 | 28.76 | 3,873,102 | +0.04(+0.12%) |
Jul 06, 2011 | 28.48 | 28.84 | 28.43 | 28.73 | 2,703,523 | +0.17(+0.60%) |
Jul 05, 2011 | 28.68 | 28.77 | 28.50 | 28.55 | 3,149,834 | -0.22(-0.78%) |
Jul 01, 2011 | 28.42 | 28.83 | 28.34 | 28.78 | 2,652,887 | +0.42(+1.49%) |
Jun 30, 2011 | 28.36 | 28.41 | 28.09 | 28.36 | 3,041,562 | +0.10(+0.35%) |
Jun 29, 2011 | 28.18 | 28.32 | 28.00 | 28.26 | 3,677,485 | +0.18(+0.63%) |
Jun 28, 2011 | 28.06 | 28.17 | 27.96 | 28.08 | 2,147,112 | +0.06(+0.21%) |
Jun 27, 2011 | 27.84 | 28.12 | 27.83 | 28.02 | 2,176,317 | +0.26(+0.95%) |
Jun 24, 2011 | 27.76 | 27.99 | 27.70 | 27.76 | 5,529,868 | +0.06(+0.23%) |
Jun 23, 2011 | 27.66 | 27.84 | 27.44 | 27.69 | 4,619,410 | -0.36(-1.30%) |
Jun 22, 2011 | 28.22 | 28.23 | 28.04 | 28.06 | 3,182,444 | -0.28(-0.97%) |
Jun 21, 2011 | 28.42 | 28.50 | 28.23 | 28.33 | 3,791,727 | +0.04(+0.15%) |
Jun 20, 2011 | 28.22 | 28.31 | 28.20 | 28.29 | 3,893,278 | +0.29(+1.05%) |
Jun 17, 2011 | 27.89 | 28.12 | 27.89 | 28.00 | 4,999,751 | +0.23(+0.85%) |
Jun 16, 2011 | 27.67 | 28.04 | 27.65 | 27.76 | 4,833,927 | +0.09(+0.34%) |
Jun 15, 2011 | 27.91 | 28.09 | 27.57 | 27.67 | 4,037,063 | -0.35(-1.24%) |
Jun 14, 2011 | 28.23 | 28.26 | 27.94 | 28.01 | 3,463,662 | -0.08(-0.29%) |
Jun 13, 2011 | 28.00 | 28.12 | 27.71 | 28.10 | 4,976,599 | +0.18(+0.63%) |
Jun 10, 2011 | 28.20 | 28.31 | 27.90 | 27.92 | 5,593,714 | -0.26(-0.94%) |
Jun 09, 2011 | 28.03 | 28.30 | 28.01 | 28.18 | 4,511,631 | +0.17(+0.61%) |
Jun 08, 2011 | 27.83 | 28.10 | 27.73 | 28.01 | 4,649,152 | +0.17(+0.61%) |
Jun 07, 2011 | 27.63 | 28.06 | 27.59 | 27.84 | 4,766,242 | +0.29(+1.07%) |
Jun 06, 2011 | 27.68 | 27.68 | 27.43 | 27.55 | 4,350,929 | -0.15(-0.53%) |