Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 25.94 | 26.37 | 25.79 | 26.20 | 1,699,778 | +0.20(+0.75%) |
May 30, 2012 | 26.05 | 26.18 | 25.94 | 26.00 | 1,317,157 | -0.27(-1.02%) |
May 29, 2012 | 26.31 | 26.45 | 25.98 | 26.27 | 1,586,952 | +0.17(+0.66%) |
May 25, 2012 | 26.53 | 26.69 | 26.05 | 26.09 | 1,875,656 | -0.48(-1.80%) |
May 24, 2012 | 26.60 | 26.60 | 26.16 | 26.57 | 1,630,400 | +0.17(+0.65%) |
May 23, 2012 | 26.64 | 26.70 | 25.92 | 26.40 | 3,563,021 | -0.40(-1.48%) |
May 22, 2012 | 27.66 | 27.98 | 26.67 | 26.80 | 3,590,358 | -1.25(-4.45%) |
May 21, 2012 | 27.58 | 28.06 | 27.42 | 28.05 | 1,698,294 | +0.55(+1.99%) |
May 18, 2012 | 28.39 | 28.40 | 27.38 | 27.50 | 2,087,800 | -0.83(-2.95%) |
May 17, 2012 | 28.52 | 28.73 | 28.08 | 28.33 | 1,839,529 | -0.17(-0.60%) |
May 16, 2012 | 29.25 | 29.33 | 28.49 | 28.51 | 1,694,456 | -0.70(-2.40%) |
May 15, 2012 | 29.51 | 29.71 | 29.14 | 29.21 | 1,325,145 | -0.26(-0.87%) |
May 14, 2012 | 29.58 | 29.80 | 29.43 | 29.46 | 1,962,343 | -0.02(-0.08%) |
May 11, 2012 | 29.05 | 29.68 | 28.86 | 29.49 | 1,257,715 | +0.19(+0.64%) |
May 10, 2012 | 29.58 | 29.78 | 29.27 | 29.30 | 1,104,044 | -0.09(-0.29%) |
May 09, 2012 | 29.05 | 29.58 | 28.99 | 29.39 | 1,503,539 | +0.06(+0.21%) |
May 08, 2012 | 29.40 | 29.64 | 29.11 | 29.32 | 1,714,140 | -0.25(-0.84%) |
May 07, 2012 | 29.43 | 29.62 | 29.20 | 29.57 | 1,601,577 | +0.05(+0.16%) |
May 04, 2012 | 30.17 | 30.22 | 29.53 | 29.53 | 2,287,847 | -0.82(-2.70%) |
May 03, 2012 | 30.70 | 30.89 | 30.33 | 30.35 | 1,822,997 | -0.30(-0.99%) |
May 02, 2012 | 31.06 | 31.06 | 30.35 | 30.65 | 2,257,311 | -0.99(-3.13%) |
May 01, 2012 | 31.63 | 31.85 | 31.28 | 31.64 | 1,299,923 | +0.18(+0.57%) |
Apr 30, 2012 | 31.63 | 31.77 | 31.37 | 31.46 | 741,792 | -0.23(-0.74%) |
Apr 27, 2012 | 31.83 | 32.12 | 31.50 | 31.70 | 1,535,948 | +0.09(+0.30%) |
Apr 26, 2012 | 31.86 | 32.50 | 31.16 | 31.60 | 2,718,832 | -0.22(-0.69%) |
Apr 25, 2012 | 31.10 | 32.08 | 31.06 | 31.82 | 2,811,294 | +0.94(+3.06%) |
Apr 24, 2012 | 30.71 | 31.15 | 30.69 | 30.88 | 1,003,056 | +0.15(+0.48%) |
Apr 23, 2012 | 30.01 | 30.85 | 29.84 | 30.73 | 1,761,666 | +0.34(+1.10%) |
Apr 20, 2012 | 30.56 | 30.72 | 30.34 | 30.39 | 1,059,255 | -0.09(-0.28%) |
Apr 19, 2012 | 30.56 | 30.70 | 30.37 | 30.48 | 889,918 | -0.03(-0.10%) |
Apr 18, 2012 | 30.66 | 30.71 | 30.41 | 30.51 | 1,198,695 | -0.31(-1.01%) |
Apr 17, 2012 | 30.60 | 31.16 | 30.55 | 30.82 | 941,566 | +0.44(+1.46%) |
Apr 16, 2012 | 30.36 | 30.62 | 30.26 | 30.38 | 1,418,559 | +0.17(+0.57%) |
Apr 13, 2012 | 30.72 | 30.85 | 30.21 | 30.21 | 778,655 | -0.56(-1.82%) |
Apr 12, 2012 | 30.33 | 30.81 | 30.08 | 30.77 | 1,101,688 | +0.44(+1.44%) |
Apr 11, 2012 | 29.71 | 30.46 | 29.64 | 30.33 | 1,434,743 | +0.34(+1.12%) |
Apr 10, 2012 | 30.26 | 30.56 | 29.99 | 30.00 | 1,559,920 | -0.27(-0.88%) |
Apr 09, 2012 | 30.22 | 30.41 | 29.97 | 30.26 | 1,593,878 | -0.27(-0.89%) |
Apr 05, 2012 | 30.92 | 31.06 | 30.48 | 30.53 | 1,558,365 | -0.52(-1.68%) |
Apr 04, 2012 | 31.07 | 31.27 | 30.88 | 31.06 | 1,370,398 | -0.29(-0.92%) |
Apr 03, 2012 | 31.52 | 31.78 | 31.11 | 31.34 | 1,137,425 | -0.27(-0.84%) |
Apr 02, 2012 | 31.50 | 31.86 | 31.24 | 31.61 | 1,719,940 | +0.02(+0.07%) |
Mar 30, 2012 | 31.70 | 31.73 | 31.24 | 31.59 | 2,163,430 | +0.11(+0.35%) |
Mar 29, 2012 | 31.81 | 32.00 | 31.17 | 31.48 | 1,966,388 | -0.73(-2.25%) |
Mar 28, 2012 | 32.48 | 32.60 | 32.09 | 32.20 | 1,792,303 | -0.34(-1.05%) |
Mar 27, 2012 | 32.36 | 32.58 | 32.16 | 32.55 | 2,234,972 | +0.19(+0.58%) |
Mar 26, 2012 | 31.91 | 32.36 | 31.77 | 32.36 | 1,264,726 | +0.70(+2.22%) |
Mar 23, 2012 | 31.21 | 31.73 | 31.20 | 31.66 | 1,201,899 | +0.45(+1.45%) |
Mar 22, 2012 | 31.16 | 31.48 | 30.93 | 31.20 | 1,119,415 | -0.19(-0.62%) |
Mar 21, 2012 | 31.31 | 32.05 | 31.17 | 31.40 | 1,712,276 | -0.46(-1.44%) |
Mar 20, 2012 | 31.13 | 31.98 | 31.05 | 31.86 | 1,808,885 | +0.52(+1.67%) |
Mar 19, 2012 | 31.23 | 31.51 | 31.10 | 31.34 | 1,187,084 | +0.23(+0.75%) |
Mar 16, 2012 | 31.75 | 31.89 | 30.98 | 31.10 | 2,710,678 | -0.76(-2.37%) |
Mar 15, 2012 | 32.87 | 32.87 | 31.27 | 31.86 | 5,189,507 | -1.02(-3.11%) |
Mar 14, 2012 | 33.28 | 33.61 | 32.79 | 32.88 | 2,160,543 | -0.55(-1.66%) |
Mar 13, 2012 | 32.83 | 33.53 | 32.74 | 33.43 | 1,704,662 | +0.89(+2.73%) |
Mar 12, 2012 | 32.57 | 32.78 | 32.41 | 32.55 | 1,072,502 | +0.08(+0.24%) |
Mar 09, 2012 | 32.55 | 32.81 | 32.47 | 32.47 | 1,574,989 | -0.06(-0.19%) |
Mar 08, 2012 | 33.18 | 33.18 | 32.45 | 32.53 | 1,490,852 | -0.49(-1.49%) |
Mar 07, 2012 | 33.10 | 33.27 | 32.88 | 33.02 | 1,708,800 | -0.19(-0.56%) |
Mar 06, 2012 | 33.45 | 33.59 | 33.06 | 33.21 | 1,009,473 | -0.60(-1.78%) |
Mar 05, 2012 | 33.40 | 33.94 | 33.24 | 33.81 | 1,069,444 | +0.41(+1.21%) |
Mar 02, 2012 | 33.71 | 33.88 | 33.33 | 33.40 | 656,936 | -0.38(-1.13%) |
Mar 01, 2012 | 33.33 | 34.03 | 33.17 | 33.79 | 1,575,207 | +0.66(+2.00%) |
Feb 29, 2012 | 33.23 | 33.56 | 33.08 | 33.12 | 1,098,193 | -0.02(-0.05%) |
Feb 28, 2012 | 33.49 | 33.54 | 32.85 | 33.14 | 1,743,912 | -0.26(-0.77%) |
Feb 27, 2012 | 33.37 | 33.50 | 33.04 | 33.40 | 1,396,925 | -0.10(-0.30%) |
Feb 24, 2012 | 33.68 | 33.94 | 33.38 | 33.50 | 958,849 | -0.11(-0.32%) |
Feb 23, 2012 | 33.68 | 33.75 | 33.30 | 33.61 | 1,185,856 | -0.23(-0.67%) |
Feb 22, 2012 | 34.37 | 34.49 | 33.59 | 33.83 | 951,445 | -0.64(-1.87%) |
Feb 21, 2012 | 34.27 | 34.59 | 34.26 | 34.48 | 725,120 | +0.28(+0.82%) |
Feb 17, 2012 | 34.27 | 34.33 | 34.06 | 34.20 | 488,923 | +0.09(+0.25%) |
Feb 16, 2012 | 33.81 | 34.27 | 33.76 | 34.11 | 1,503,514 | +0.38(+1.13%) |
Feb 15, 2012 | 34.08 | 34.17 | 33.72 | 33.73 | 708,329 | -0.16(-0.48%) |
Feb 14, 2012 | 34.07 | 34.07 | 33.65 | 33.89 | 952,550 | -0.26(-0.75%) |
Feb 13, 2012 | 34.01 | 34.26 | 33.92 | 34.15 | 819,776 | +0.40(+1.17%) |
Feb 10, 2012 | 33.13 | 33.79 | 33.09 | 33.75 | 1,067,368 | +0.19(+0.58%) |
Feb 09, 2012 | 33.35 | 33.68 | 32.98 | 33.56 | 1,771,458 | -0.12(-0.37%) |
Feb 08, 2012 | 33.41 | 33.72 | 33.30 | 33.68 | 1,243,467 | +0.27(+0.81%) |
Feb 07, 2012 | 32.22 | 33.54 | 32.15 | 33.41 | 1,518,398 | +1.15(+3.56%) |
Feb 06, 2012 | 32.09 | 32.37 | 32.06 | 32.26 | 933,100 | -0.02(-0.05%) |
Feb 03, 2012 | 32.57 | 32.57 | 32.14 | 32.28 | 1,258,285 | +0.12(+0.36%) |
Feb 02, 2012 | 32.38 | 32.62 | 31.77 | 32.16 | 1,551,113 | +0.70(+2.22%) |
Feb 01, 2012 | 30.90 | 31.67 | 30.76 | 31.46 | 1,564,105 | +0.71(+2.30%) |
Jan 31, 2012 | 30.61 | 30.79 | 30.13 | 30.76 | 1,653,536 | +0.24(+0.79%) |
Jan 30, 2012 | 30.64 | 30.69 | 30.21 | 30.52 | 898,485 | -0.44(-1.43%) |
Jan 27, 2012 | 30.73 | 31.19 | 30.53 | 30.96 | 1,609,910 | +0.03(+0.10%) |
Jan 26, 2012 | 30.80 | 30.93 | 30.45 | 30.93 | 1,464,987 | +0.27(+0.89%) |
Jan 25, 2012 | 30.24 | 30.69 | 30.10 | 30.66 | 1,413,999 | +0.26(+0.87%) |
Jan 24, 2012 | 30.04 | 30.52 | 30.04 | 30.39 | 876,821 | +0.12(+0.38%) |
Jan 23, 2012 | 30.51 | 30.74 | 30.10 | 30.27 | 1,027,455 | -0.29(-0.94%) |
Jan 20, 2012 | 30.38 | 30.57 | 30.23 | 30.56 | 1,074,510 | +0.09(+0.31%) |
Jan 19, 2012 | 30.42 | 30.47 | 29.86 | 30.47 | 1,186,012 | +0.17(+0.56%) |
Jan 18, 2012 | 29.63 | 30.31 | 29.59 | 30.30 | 1,168,884 | +0.59(+1.99%) |
Jan 17, 2012 | 29.93 | 29.96 | 29.65 | 29.71 | 1,197,561 | +0.11(+0.37%) |
Jan 13, 2012 | 29.29 | 29.67 | 29.19 | 29.60 | 1,455,116 | +0.01(+0.03%) |
Jan 12, 2012 | 29.38 | 29.75 | 29.29 | 29.59 | 1,543,420 | +0.04(+0.13%) |
Jan 11, 2012 | 29.86 | 30.10 | 29.30 | 29.55 | 3,354,641 | -1.93(-6.12%) |
Jan 10, 2012 | 32.13 | 32.19 | 31.36 | 31.48 | 1,791,913 | -0.25(-0.78%) |
Jan 09, 2012 | 31.57 | 31.79 | 31.39 | 31.73 | 1,014,493 | -0.25(-0.78%) |
Jan 06, 2012 | 32.08 | 32.20 | 31.82 | 31.98 | 779,672 | -0.05(-0.15%) |
Jan 05, 2012 | 31.64 | 32.14 | 31.37 | 32.02 | 762,204 | +0.21(+0.66%) |
Jan 04, 2012 | 31.98 | 32.18 | 31.63 | 31.81 | 918,846 | -0.08(-0.24%) |
Dec 30, 2011 | 32.06 | 32.07 | 31.89 | 31.89 | 502,849 | -0.17(-0.53%) |
Dec 29, 2011 | 31.60 | 32.13 | 31.60 | 32.06 | 555,733 | +0.61(+1.93%) |
Dec 28, 2011 | 32.13 | 32.13 | 31.43 | 31.46 | 693,689 | -0.68(-2.13%) |
Dec 27, 2011 | 32.01 | 32.41 | 31.94 | 32.14 | 537,663 | +0.12(+0.39%) |
Dec 23, 2011 | 31.77 | 32.13 | 31.72 | 32.01 | 497,341 | +0.68(+2.18%) |
Dec 21, 2011 | 31.05 | 31.38 | 30.91 | 31.33 | 734,266 | +0.33(+1.05%) |
Dec 20, 2011 | 30.51 | 31.04 | 30.51 | 31.01 | 973,607 | +0.99(+3.31%) |
Dec 19, 2011 | 30.77 | 30.87 | 29.95 | 30.01 | 797,006 | -0.60(-1.95%) |
Dec 16, 2011 | 30.72 | 30.97 | 30.48 | 30.61 | 1,159,707 | +0.12(+0.38%) |
Dec 15, 2011 | 30.62 | 30.84 | 30.45 | 30.49 | 954,321 | +0.15(+0.49%) |
Dec 14, 2011 | 29.86 | 30.62 | 29.79 | 30.34 | 1,131,454 | +0.31(+1.03%) |
Dec 13, 2011 | 30.48 | 30.87 | 29.82 | 30.03 | 1,285,346 | -0.26(-0.85%) |
Dec 12, 2011 | 30.61 | 30.69 | 30.14 | 30.29 | 1,247,569 | -0.74(-2.38%) |
Dec 09, 2011 | 30.48 | 31.14 | 30.45 | 31.03 | 1,288,026 | +0.68(+2.25%) |
Dec 08, 2011 | 31.19 | 31.19 | 30.30 | 30.34 | 1,350,875 | -1.10(-3.48%) |
Dec 07, 2011 | 30.77 | 31.60 | 30.59 | 31.44 | 1,600,147 | +0.44(+1.40%) |
Dec 06, 2011 | 30.66 | 31.22 | 30.50 | 31.01 | 985,548 | +0.23(+0.76%) |
Dec 05, 2011 | 30.86 | 31.11 | 30.52 | 30.77 | 968,788 | +0.41(+1.36%) |
Dec 02, 2011 | 30.62 | 31.06 | 30.30 | 30.36 | 1,253,126 | +0.03(+0.10%) |
Dec 01, 2011 | 30.27 | 30.53 | 30.00 | 30.33 | 932,727 | -0.15(-0.48%) |
Nov 30, 2011 | 29.90 | 30.54 | 29.74 | 30.48 | 2,142,946 | +1.55(+5.34%) |
Nov 29, 2011 | 28.85 | 29.34 | 28.85 | 28.93 | 999,221 | +0.08(+0.27%) |
Nov 28, 2011 | 28.37 | 28.86 | 28.28 | 28.85 | 1,187,576 | +0.72(+2.57%) |
Nov 25, 2011 | 27.77 | 28.57 | 27.75 | 28.13 | 499,181 | +0.18(+0.64%) |
Nov 23, 2011 | 28.55 | 28.64 | 27.91 | 27.95 | 1,291,439 | -0.85(-2.94%) |
Nov 22, 2011 | 28.67 | 29.09 | 28.47 | 28.80 | 1,311,373 | +0.05(+0.16%) |
Nov 21, 2011 | 28.72 | 28.98 | 28.51 | 28.75 | 869,669 | -0.51(-1.74%) |
Nov 18, 2011 | 29.06 | 29.45 | 28.82 | 29.26 | 864,278 | +0.40(+1.39%) |
Nov 17, 2011 | 29.21 | 29.46 | 28.74 | 28.86 | 964,943 | -0.37(-1.27%) |
Nov 16, 2011 | 29.39 | 29.78 | 29.15 | 29.23 | 1,062,085 | -0.49(-1.66%) |
Nov 15, 2011 | 29.45 | 29.94 | 29.32 | 29.73 | 916,012 | +0.19(+0.65%) |
Nov 14, 2011 | 30.13 | 30.25 | 29.44 | 29.53 | 1,191,604 | -0.37(-1.24%) |
Nov 11, 2011 | 29.95 | 30.10 | 29.82 | 29.90 | 1,485,363 | +0.43(+1.44%) |
Nov 10, 2011 | 29.65 | 29.82 | 29.39 | 29.48 | 1,835,069 | +0.18(+0.61%) |
Nov 09, 2011 | 29.53 | 29.91 | 29.19 | 29.30 | 1,047,891 | -1.05(-3.46%) |
Nov 08, 2011 | 30.15 | 30.40 | 29.83 | 30.35 | 702,016 | +0.32(+1.08%) |
Nov 07, 2011 | 29.47 | 30.04 | 29.31 | 30.03 | 761,769 | +0.32(+1.09%) |
Nov 04, 2011 | 29.46 | 30.01 | 29.29 | 29.70 | 1,349,274 | -0.11(-0.36%) |
Nov 03, 2011 | 29.65 | 29.90 | 28.99 | 29.81 | 747,413 | +0.46(+1.55%) |
Nov 02, 2011 | 29.09 | 29.40 | 28.85 | 29.36 | 1,169,496 | +0.76(+2.65%) |
Nov 01, 2011 | 28.85 | 29.48 | 28.57 | 28.60 | 1,266,569 | -1.19(-4.00%) |
Oct 31, 2011 | 29.79 | 30.29 | 29.75 | 29.79 | 1,311,255 | -0.49(-1.63%) |
Oct 28, 2011 | 30.72 | 30.72 | 30.19 | 30.28 | 1,441,591 | -0.51(-1.66%) |
Oct 27, 2011 | 31.33 | 31.93 | 30.29 | 30.79 | 1,510,299 | +0.75(+2.50%) |
Oct 26, 2011 | 29.91 | 30.25 | 29.45 | 30.04 | 1,364,111 | +0.63(+2.16%) |
Oct 25, 2011 | 30.33 | 30.33 | 29.31 | 29.41 | 1,911,336 | -1.27(-4.13%) |
Oct 24, 2011 | 30.40 | 30.77 | 30.27 | 30.68 | 1,552,757 | +0.31(+1.02%) |
Oct 21, 2011 | 29.98 | 30.53 | 29.81 | 30.37 | 1,430,036 | +0.63(+2.11%) |
Oct 20, 2011 | 29.12 | 29.78 | 28.94 | 29.74 | 1,679,259 | +0.75(+2.59%) |
Oct 19, 2011 | 29.15 | 29.92 | 28.95 | 28.99 | 1,152,208 | -0.25(-0.85%) |
Oct 18, 2011 | 28.09 | 29.44 | 27.78 | 29.24 | 1,069,462 | +1.28(+4.59%) |
Oct 17, 2011 | 28.44 | 28.65 | 27.89 | 27.96 | 950,987 | -0.81(-2.82%) |
Oct 14, 2011 | 28.39 | 28.84 | 28.24 | 28.77 | 989,058 | +0.85(+3.05%) |
Oct 13, 2011 | 28.28 | 28.34 | 27.67 | 27.92 | 959,826 | -0.66(-2.33%) |
Oct 12, 2011 | 28.54 | 28.97 | 28.47 | 28.58 | 1,571,937 | +0.28(+0.98%) |
Oct 11, 2011 | 28.23 | 28.54 | 28.00 | 28.30 | 880,048 | -0.22(-0.76%) |
Oct 10, 2011 | 27.89 | 28.52 | 27.85 | 28.52 | 835,671 | +1.28(+4.71%) |
Oct 07, 2011 | 28.29 | 28.30 | 27.22 | 27.24 | 841,603 | -0.83(-2.95%) |
Oct 06, 2011 | 28.26 | 28.34 | 27.65 | 28.07 | 1,149,924 | +0.21(+0.75%) |
Oct 05, 2011 | 27.11 | 27.98 | 26.85 | 27.86 | 1,026,981 | +0.75(+2.77%) |
Oct 04, 2011 | 26.05 | 27.17 | 25.71 | 27.11 | 2,300,575 | +0.77(+2.94%) |
Oct 03, 2011 | 27.82 | 28.07 | 26.33 | 26.33 | 2,386,268 | -1.34(-4.83%) |
Sep 30, 2011 | 27.62 | 28.19 | 27.55 | 27.67 | 1,855,007 | -0.26(-0.94%) |
Sep 29, 2011 | 27.49 | 28.10 | 27.45 | 27.93 | 2,414,984 | +1.04(+3.88%) |
Sep 28, 2011 | 27.44 | 28.00 | 26.86 | 26.89 | 1,242,545 | -0.94(-3.36%) |
Sep 27, 2011 | 27.86 | 28.37 | 27.70 | 27.83 | 1,634,153 | +0.66(+2.45%) |
Sep 26, 2011 | 26.47 | 27.18 | 26.40 | 27.16 | 1,913,242 | +0.96(+3.66%) |
Sep 23, 2011 | 25.79 | 26.23 | 25.62 | 26.20 | 1,428,230 | +0.29(+1.13%) |
Sep 22, 2011 | 25.10 | 26.05 | 25.05 | 25.91 | 2,591,921 | +0.14(+0.54%) |
Sep 21, 2011 | 27.25 | 27.26 | 25.74 | 25.77 | 1,370,440 | -1.55(-5.66%) |
Sep 20, 2011 | 27.52 | 28.17 | 27.32 | 27.32 | 1,396,356 | -0.07(-0.25%) |
Sep 19, 2011 | 27.21 | 27.57 | 26.84 | 27.38 | 1,493,141 | -0.32(-1.17%) |
Sep 16, 2011 | 27.41 | 28.00 | 27.32 | 27.71 | 1,513,694 | +0.46(+1.67%) |
Sep 15, 2011 | 27.20 | 27.32 | 26.91 | 27.25 | 1,554,534 | +0.36(+1.32%) |
Sep 14, 2011 | 26.85 | 27.30 | 26.54 | 26.90 | 2,438,933 | +0.22(+0.84%) |
Sep 13, 2011 | 26.20 | 26.70 | 25.95 | 26.67 | 2,156,157 | +0.56(+2.16%) |
Sep 12, 2011 | 25.61 | 26.12 | 25.44 | 26.11 | 2,025,575 | +0.18(+0.69%) |
Sep 09, 2011 | 25.84 | 26.19 | 25.52 | 25.93 | 2,124,095 | -0.39(-1.47%) |
Sep 08, 2011 | 26.30 | 26.65 | 26.15 | 26.32 | 1,919,095 | -0.27(-1.02%) |
Sep 07, 2011 | 25.83 | 26.61 | 25.75 | 26.59 | 1,440,426 | +1.16(+4.56%) |
Sep 06, 2011 | 25.05 | 25.63 | 24.97 | 25.43 | 1,483,669 | -0.36(-1.41%) |
Sep 02, 2011 | 26.12 | 26.36 | 25.79 | 25.79 | 1,131,717 | -0.79(-2.97%) |
Sep 01, 2011 | 27.18 | 27.25 | 26.57 | 26.58 | 967,495 | -0.60(-2.22%) |
Aug 31, 2011 | 27.22 | 27.62 | 26.92 | 27.18 | 1,527,241 | +0.06(+0.23%) |
Aug 30, 2011 | 27.27 | 27.33 | 26.76 | 27.12 | 1,352,775 | -0.29(-1.07%) |
Aug 29, 2011 | 26.22 | 27.42 | 26.22 | 27.42 | 1,386,174 | +1.59(+6.17%) |
Aug 26, 2011 | 25.37 | 25.99 | 24.90 | 25.82 | 1,295,668 | +0.26(+1.03%) |
Aug 25, 2011 | 26.89 | 26.89 | 25.27 | 25.56 | 1,658,886 | -0.82(-3.11%) |
Aug 24, 2011 | 25.73 | 26.45 | 25.61 | 26.38 | 1,238,129 | +0.56(+2.17%) |
Aug 23, 2011 | 25.23 | 25.84 | 25.07 | 25.82 | 1,301,614 | +0.58(+2.32%) |
Aug 22, 2011 | 25.70 | 25.78 | 25.08 | 25.23 | 1,665,992 | +0.05(+0.18%) |
Aug 19, 2011 | 24.60 | 25.70 | 24.60 | 25.19 | 2,714,910 | +0.23(+0.92%) |
Aug 18, 2011 | 25.09 | 25.30 | 24.74 | 24.96 | 1,985,701 | -0.73(-2.84%) |
Aug 17, 2011 | 25.70 | 25.96 | 25.43 | 25.69 | 820,468 | +0.15(+0.60%) |
Aug 16, 2011 | 25.70 | 26.08 | 25.47 | 25.53 | 1,219,814 | -0.48(-1.83%) |
Aug 15, 2011 | 25.38 | 26.01 | 25.31 | 26.01 | 1,442,354 | +0.85(+3.39%) |
Aug 12, 2011 | 25.93 | 26.13 | 25.00 | 25.16 | 1,602,204 | -0.58(-2.24%) |
Aug 11, 2011 | 24.25 | 26.09 | 24.21 | 25.73 | 2,556,099 | +1.72(+7.17%) |
Aug 10, 2011 | 24.79 | 24.94 | 24.00 | 24.01 | 3,210,790 | -1.20(-4.76%) |
Aug 09, 2011 | 25.38 | 25.25 | 23.57 | 25.21 | 3,297,016 | +1.12(+4.66%) |
Aug 08, 2011 | 25.38 | 25.88 | 23.90 | 24.09 | 2,892,436 | -1.91(-7.36%) |
Aug 05, 2011 | 26.30 | 26.45 | 25.23 | 26.00 | 2,749,961 | -0.10(-0.38%) |
Aug 04, 2011 | 26.50 | 26.63 | 26.06 | 26.10 | 2,172,876 | -0.65(-2.41%) |
Aug 03, 2011 | 26.69 | 26.83 | 26.33 | 26.75 | 1,136,086 | +0.06(+0.23%) |
Aug 02, 2011 | 27.03 | 27.63 | 26.68 | 26.69 | 1,807,070 | -0.47(-1.73%) |
Aug 01, 2011 | 27.69 | 27.77 | 26.79 | 27.16 | 1,592,071 | -0.23(-0.84%) |
Jul 29, 2011 | 27.70 | 28.08 | 27.33 | 27.39 | 2,102,273 | -0.17(-0.61%) |
Jul 28, 2011 | 26.89 | 28.01 | 26.76 | 27.56 | 2,515,746 | +0.73(+2.72%) |
Jul 27, 2011 | 26.90 | 27.03 | 26.62 | 26.83 | 1,784,251 | -0.31(-1.13%) |
Jul 26, 2011 | 26.99 | 27.17 | 26.88 | 27.13 | 1,270,065 | +0.06(+0.23%) |
Jul 25, 2011 | 26.64 | 27.20 | 26.52 | 27.07 | 1,387,189 | +0.12(+0.46%) |
Jul 22, 2011 | 26.90 | 27.09 | 26.66 | 26.95 | 1,048,759 | +0.05(+0.20%) |
Jul 21, 2011 | 26.33 | 26.93 | 26.28 | 26.90 | 1,483,189 | +0.76(+2.91%) |
Jul 20, 2011 | 26.32 | 26.41 | 26.09 | 26.13 | 650,000 | -0.15(-0.59%) |
Jul 19, 2011 | 26.03 | 26.37 | 25.96 | 26.29 | 1,142,890 | +0.32(+1.21%) |
Jul 18, 2011 | 26.26 | 26.26 | 25.83 | 25.97 | 1,193,036 | -0.45(-1.69%) |
Jul 15, 2011 | 26.73 | 26.76 | 26.26 | 26.42 | 1,073,217 | -0.22(-0.81%) |
Jul 14, 2011 | 27.11 | 27.13 | 26.59 | 26.63 | 1,139,515 | -0.38(-1.42%) |
Jul 13, 2011 | 27.05 | 27.34 | 26.87 | 27.02 | 1,267,018 | +0.06(+0.23%) |
Jul 12, 2011 | 26.87 | 27.33 | 26.78 | 26.96 | 1,708,076 | -0.09(-0.34%) |
Jul 11, 2011 | 27.38 | 27.44 | 26.99 | 27.05 | 1,021,969 | -0.64(-2.31%) |
Jul 08, 2011 | 27.65 | 27.73 | 27.41 | 27.69 | 862,382 | -0.30(-1.07%) |
Jul 07, 2011 | 27.82 | 28.02 | 27.65 | 27.99 | 897,369 | +0.42(+1.51%) |
Jul 06, 2011 | 27.76 | 27.86 | 27.51 | 27.57 | 1,045,125 | -0.20(-0.72%) |
Jul 05, 2011 | 28.14 | 28.14 | 27.66 | 27.77 | 1,042,335 | -0.40(-1.42%) |
Jul 01, 2011 | 27.94 | 28.23 | 27.81 | 28.17 | 1,236,434 | +0.28(+1.02%) |
Jun 30, 2011 | 27.86 | 28.02 | 27.67 | 27.89 | 1,017,544 | +0.09(+0.33%) |
Jun 29, 2011 | 27.39 | 27.82 | 27.39 | 27.79 | 1,201,481 | +0.55(+2.00%) |
Jun 28, 2011 | 27.03 | 27.30 | 26.92 | 27.25 | 1,137,974 | +0.36(+1.34%) |
Jun 27, 2011 | 26.98 | 27.23 | 26.89 | 26.89 | 880,856 | -0.06(-0.23%) |
Jun 24, 2011 | 26.96 | 27.10 | 26.81 | 26.95 | 1,746,329 | +0.03(+0.11%) |
Jun 23, 2011 | 26.90 | 27.00 | 26.50 | 26.92 | 1,487,275 | -0.27(-0.99%) |
Jun 22, 2011 | 27.16 | 27.45 | 27.01 | 27.19 | 1,252,916 | -0.09(-0.34%) |
Jun 21, 2011 | 27.03 | 27.39 | 27.01 | 27.28 | 1,513,032 | +0.35(+1.31%) |
Jun 20, 2011 | 26.93 | 27.02 | 26.86 | 26.93 | 932,567 | -0.01(-0.03%) |
Jun 17, 2011 | 26.97 | 27.09 | 26.73 | 26.93 | 2,350,492 | +0.20(+0.75%) |
Jun 16, 2011 | 26.52 | 26.93 | 26.50 | 26.73 | 1,327,672 | +0.19(+0.72%) |
Jun 15, 2011 | 26.85 | 26.94 | 26.53 | 26.54 | 1,348,289 | -0.55(-2.04%) |
Jun 14, 2011 | 26.92 | 27.20 | 26.81 | 27.10 | 1,358,318 | +0.45(+1.70%) |
Jun 13, 2011 | 26.55 | 26.72 | 26.43 | 26.64 | 1,086,259 | +0.13(+0.49%) |
Jun 10, 2011 | 26.83 | 26.83 | 26.35 | 26.51 | 1,107,612 | -0.42(-1.57%) |
Jun 09, 2011 | 26.83 | 27.08 | 26.59 | 26.93 | 994,353 | +0.13(+0.49%) |
Jun 08, 2011 | 26.85 | 27.01 | 26.67 | 26.80 | 1,178,499 | -0.08(-0.31%) |
Jun 07, 2011 | 27.33 | 27.43 | 26.87 | 26.89 | 1,673,874 | -0.40(-1.47%) |
Jun 06, 2011 | 27.43 | 27.54 | 27.21 | 27.29 | 910,788 | -0.17(-0.62%) |