Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 29.22 | 29.33 | 28.84 | 29.14 | 1,507,483 | -0.21(-0.71%) |
May 30, 2012 | 29.71 | 29.71 | 29.25 | 29.35 | 993,964 | -0.56(-1.89%) |
May 29, 2012 | 29.84 | 30.09 | 29.65 | 29.91 | 957,359 | +0.29(+0.99%) |
May 25, 2012 | 29.44 | 29.73 | 29.25 | 29.62 | 1,046,010 | +0.19(+0.64%) |
May 24, 2012 | 29.28 | 29.60 | 29.03 | 29.43 | 1,576,665 | +0.19(+0.66%) |
May 23, 2012 | 28.92 | 29.27 | 28.72 | 29.24 | 1,359,889 | +0.16(+0.54%) |
May 22, 2012 | 29.26 | 29.33 | 28.88 | 29.08 | 1,024,635 | -0.16(-0.56%) |
May 21, 2012 | 28.63 | 29.27 | 28.40 | 29.25 | 1,409,752 | +0.62(+2.15%) |
May 18, 2012 | 29.01 | 29.03 | 28.56 | 28.63 | 1,593,523 | -0.27(-0.94%) |
May 17, 2012 | 29.63 | 29.67 | 28.89 | 28.90 | 1,621,159 | -0.74(-2.48%) |
May 16, 2012 | 29.98 | 29.98 | 29.43 | 29.64 | 1,416,930 | -0.24(-0.81%) |
May 15, 2012 | 29.78 | 30.01 | 29.72 | 29.88 | 1,482,983 | +0.11(+0.37%) |
May 14, 2012 | 29.80 | 29.92 | 29.34 | 29.77 | 1,516,533 | -0.26(-0.86%) |
May 11, 2012 | 29.83 | 30.14 | 29.73 | 30.03 | 1,807,468 | +0.18(+0.60%) |
May 10, 2012 | 30.15 | 30.29 | 29.76 | 29.85 | 1,152,036 | -0.18(-0.59%) |
May 09, 2012 | 30.20 | 30.20 | 29.59 | 30.02 | 2,414,385 | -0.38(-1.25%) |
May 08, 2012 | 29.34 | 30.65 | 29.34 | 30.40 | 4,562,689 | +1.10(+3.75%) |
May 07, 2012 | 29.18 | 29.54 | 29.05 | 29.31 | 1,181,147 | -0.06(-0.20%) |
May 04, 2012 | 29.71 | 30.18 | 29.27 | 29.36 | 1,468,318 | -0.57(-1.91%) |
May 03, 2012 | 30.07 | 30.20 | 29.87 | 29.94 | 929,523 | -0.15(-0.48%) |
May 02, 2012 | 29.81 | 30.16 | 29.73 | 30.08 | 576,644 | +0.10(+0.34%) |
May 01, 2012 | 30.07 | 30.27 | 29.78 | 29.98 | 1,144,174 | -0.11(-0.38%) |
Apr 30, 2012 | 30.37 | 30.48 | 30.07 | 30.09 | 1,434,647 | -0.22(-0.71%) |
Apr 27, 2012 | 30.00 | 30.34 | 29.87 | 30.31 | 1,208,182 | +0.34(+1.13%) |
Apr 26, 2012 | 29.47 | 30.00 | 29.22 | 29.97 | 1,171,018 | +0.31(+1.04%) |
Apr 25, 2012 | 29.30 | 29.73 | 29.18 | 29.66 | 1,680,044 | +0.56(+1.94%) |
Apr 24, 2012 | 28.88 | 29.14 | 28.71 | 29.10 | 1,269,318 | +0.36(+1.24%) |
Apr 23, 2012 | 28.91 | 29.04 | 28.53 | 28.74 | 1,181,305 | -0.45(-1.53%) |
Apr 20, 2012 | 29.26 | 29.37 | 29.07 | 29.19 | 622,977 | +0.11(+0.39%) |
Apr 19, 2012 | 29.31 | 29.39 | 28.92 | 29.07 | 1,209,187 | -0.25(-0.86%) |
Apr 18, 2012 | 29.42 | 29.61 | 29.31 | 29.33 | 970,976 | -0.17(-0.58%) |
Apr 17, 2012 | 29.02 | 29.59 | 28.95 | 29.50 | 938,700 | +0.57(+1.98%) |
Apr 16, 2012 | 29.02 | 29.03 | 28.74 | 28.93 | 825,315 | +0.04(+0.12%) |
Apr 13, 2012 | 29.51 | 29.51 | 28.83 | 28.89 | 893,377 | -0.55(-1.86%) |
Apr 12, 2012 | 29.21 | 29.56 | 29.05 | 29.44 | 742,228 | +0.33(+1.13%) |
Apr 11, 2012 | 29.24 | 29.36 | 28.95 | 29.11 | 843,812 | +0.17(+0.60%) |
Apr 10, 2012 | 29.25 | 29.41 | 28.93 | 28.94 | 954,544 | -0.43(-1.47%) |
Apr 09, 2012 | 29.38 | 29.56 | 29.20 | 29.37 | 537,659 | -0.47(-1.58%) |
Apr 05, 2012 | 29.67 | 29.87 | 29.59 | 29.84 | 430,695 | +0.02(+0.05%) |
Apr 04, 2012 | 29.84 | 29.96 | 29.66 | 29.82 | 839,100 | -0.25(-0.83%) |
Apr 03, 2012 | 29.94 | 30.10 | 29.78 | 30.07 | 829,708 | +0.18(+0.60%) |
Apr 02, 2012 | 29.69 | 30.11 | 29.62 | 29.89 | 1,302,180 | +0.22(+0.73%) |
Mar 30, 2012 | 29.96 | 29.96 | 29.67 | 29.68 | 1,470,003 | -0.07(-0.22%) |
Mar 29, 2012 | 29.73 | 30.00 | 29.61 | 29.75 | 862,733 | -0.14(-0.47%) |
Mar 28, 2012 | 29.95 | 30.09 | 29.75 | 29.89 | 864,592 | -0.07(-0.25%) |
Mar 27, 2012 | 30.08 | 30.13 | 29.89 | 29.96 | 541,551 | -0.05(-0.18%) |
Mar 26, 2012 | 29.81 | 30.11 | 29.81 | 30.02 | 701,525 | +0.45(+1.54%) |
Mar 23, 2012 | 29.55 | 29.58 | 29.28 | 29.56 | 557,019 | +0.10(+0.35%) |
Mar 22, 2012 | 29.65 | 29.69 | 29.33 | 29.46 | 793,129 | -0.29(-0.99%) |
Mar 21, 2012 | 29.87 | 29.98 | 29.69 | 29.75 | 552,845 | -0.12(-0.41%) |
Mar 20, 2012 | 29.95 | 30.10 | 29.86 | 29.87 | 1,225,032 | -0.22(-0.73%) |
Mar 19, 2012 | 29.99 | 30.22 | 29.82 | 30.09 | 1,195,746 | +0.18(+0.62%) |
Mar 16, 2012 | 29.87 | 30.00 | 29.83 | 29.91 | 1,496,640 | -0.05(-0.16%) |
Mar 15, 2012 | 29.61 | 29.96 | 29.60 | 29.96 | 1,168,063 | +0.29(+0.98%) |
Mar 14, 2012 | 29.44 | 29.75 | 29.36 | 29.67 | 1,140,150 | +0.15(+0.52%) |
Mar 13, 2012 | 28.91 | 29.52 | 28.85 | 29.51 | 1,419,263 | +0.69(+2.39%) |
Mar 12, 2012 | 28.33 | 29.01 | 28.33 | 28.82 | 1,135,821 | -0.17(-0.58%) |
Mar 09, 2012 | 28.73 | 29.28 | 28.73 | 28.99 | 907,657 | +0.26(+0.91%) |
Mar 08, 2012 | 28.49 | 28.86 | 28.37 | 28.73 | 1,501,605 | +0.40(+1.43%) |
Mar 07, 2012 | 28.28 | 28.43 | 28.13 | 28.33 | 824,328 | +0.07(+0.26%) |
Mar 06, 2012 | 28.44 | 28.61 | 28.18 | 28.25 | 1,177,067 | -0.43(-1.49%) |
Mar 05, 2012 | 28.57 | 28.82 | 28.45 | 28.68 | 819,547 | +0.00(+0.01%) |
Mar 02, 2012 | 28.99 | 28.99 | 28.61 | 28.67 | 649,944 | -0.29(-1.00%) |
Mar 01, 2012 | 29.05 | 29.07 | 28.65 | 28.96 | 1,308,450 | -0.06(-0.22%) |
Feb 29, 2012 | 29.40 | 29.50 | 28.96 | 29.03 | 2,408,602 | -0.42(-1.41%) |
Feb 28, 2012 | 29.31 | 29.62 | 29.20 | 29.44 | 1,367,485 | +0.30(+1.04%) |
Feb 27, 2012 | 29.16 | 29.27 | 28.88 | 29.14 | 974,528 | -0.17(-0.58%) |
Feb 24, 2012 | 29.16 | 29.41 | 29.13 | 29.31 | 911,698 | +0.24(+0.82%) |
Feb 23, 2012 | 29.07 | 29.23 | 28.92 | 29.07 | 1,228,628 | +0.05(+0.16%) |
Feb 22, 2012 | 29.24 | 29.25 | 28.87 | 29.02 | 1,211,229 | -0.10(-0.35%) |
Feb 21, 2012 | 29.36 | 29.50 | 29.00 | 29.13 | 904,138 | -0.20(-0.70%) |
Feb 17, 2012 | 29.57 | 29.70 | 29.29 | 29.33 | 1,132,508 | -0.35(-1.16%) |
Feb 16, 2012 | 28.73 | 29.80 | 28.52 | 29.67 | 2,921,616 | +1.00(+3.47%) |
Feb 15, 2012 | 28.71 | 28.82 | 28.32 | 28.68 | 2,147,400 | -0.01(-0.03%) |
Feb 14, 2012 | 27.97 | 28.69 | 27.97 | 28.69 | 1,675,477 | +0.41(+1.44%) |
Feb 13, 2012 | 28.05 | 28.40 | 27.82 | 28.28 | 1,625,528 | +0.34(+1.22%) |
Feb 10, 2012 | 27.77 | 27.96 | 27.57 | 27.94 | 1,460,175 | -0.01(-0.04%) |
Feb 09, 2012 | 28.26 | 28.45 | 27.88 | 27.95 | 1,719,342 | -0.26(-0.93%) |
Feb 08, 2012 | 28.46 | 28.46 | 28.00 | 28.21 | 2,091,311 | -0.25(-0.88%) |
Feb 07, 2012 | 28.33 | 28.76 | 28.25 | 28.46 | 1,562,535 | -0.16(-0.56%) |
Feb 06, 2012 | 28.59 | 28.79 | 28.51 | 28.62 | 1,636,398 | -0.07(-0.23%) |
Feb 03, 2012 | 28.82 | 28.96 | 28.65 | 28.69 | 1,431,919 | +0.03(+0.10%) |
Feb 02, 2012 | 28.47 | 28.71 | 28.35 | 28.66 | 1,244,221 | +0.16(+0.55%) |
Feb 01, 2012 | 27.97 | 28.52 | 27.90 | 28.51 | 1,920,762 | +0.71(+2.54%) |
Jan 31, 2012 | 27.87 | 28.20 | 27.64 | 27.80 | 1,591,684 | -0.01(-0.03%) |
Jan 30, 2012 | 27.50 | 27.82 | 27.33 | 27.81 | 769,669 | -0.04(-0.13%) |
Jan 27, 2012 | 27.53 | 27.95 | 27.53 | 27.84 | 995,017 | +0.20(+0.71%) |
Jan 26, 2012 | 27.76 | 27.80 | 27.39 | 27.65 | 966,985 | -0.05(-0.18%) |
Jan 25, 2012 | 27.17 | 27.70 | 27.01 | 27.70 | 629,357 | +0.44(+1.60%) |
Jan 24, 2012 | 27.00 | 27.42 | 27.00 | 27.26 | 825,325 | +0.13(+0.46%) |
Jan 23, 2012 | 27.25 | 27.48 | 26.96 | 27.14 | 908,807 | -0.10(-0.36%) |
Jan 20, 2012 | 27.00 | 27.26 | 26.92 | 27.24 | 1,287,946 | +0.23(+0.86%) |
Jan 19, 2012 | 26.97 | 27.05 | 26.82 | 27.00 | 1,785,691 | +0.05(+0.20%) |
Jan 18, 2012 | 26.73 | 26.96 | 26.47 | 26.95 | 1,110,277 | +0.24(+0.88%) |
Jan 17, 2012 | 26.86 | 27.06 | 26.62 | 26.71 | 902,687 | +0.08(+0.29%) |
Jan 13, 2012 | 26.52 | 26.66 | 26.32 | 26.64 | 622,103 | -0.03(-0.12%) |
Jan 12, 2012 | 26.66 | 26.70 | 26.10 | 26.67 | 966,712 | +0.02(+0.06%) |
Jan 11, 2012 | 26.08 | 26.66 | 26.03 | 26.65 | 848,007 | +0.49(+1.89%) |
Jan 10, 2012 | 26.07 | 26.30 | 25.93 | 26.16 | 975,267 | +0.32(+1.23%) |
Jan 09, 2012 | 25.95 | 25.99 | 25.68 | 25.84 | 865,566 | -0.09(-0.36%) |
Jan 06, 2012 | 26.00 | 26.08 | 25.64 | 25.93 | 935,936 | -0.04(-0.14%) |
Jan 05, 2012 | 25.65 | 25.98 | 25.55 | 25.97 | 1,627,269 | +0.26(+1.01%) |
Jan 04, 2012 | 25.76 | 25.78 | 25.39 | 25.71 | 706,681 | +0.44(+1.75%) |
Dec 30, 2011 | 25.41 | 25.67 | 25.24 | 25.27 | 946,141 | -0.14(-0.56%) |
Dec 29, 2011 | 25.29 | 25.50 | 25.09 | 25.41 | 576,702 | +0.26(+1.04%) |
Dec 28, 2011 | 25.62 | 25.62 | 25.11 | 25.15 | 582,552 | -0.45(-1.76%) |
Dec 27, 2011 | 25.50 | 25.78 | 25.09 | 25.60 | 447,165 | +0.05(+0.21%) |
Dec 23, 2011 | 25.45 | 25.58 | 25.37 | 25.54 | 342,156 | +0.27(+1.07%) |
Dec 21, 2011 | 25.16 | 25.28 | 24.86 | 25.27 | 715,519 | +0.07(+0.28%) |
Dec 20, 2011 | 24.70 | 25.41 | 24.70 | 25.20 | 962,538 | +0.92(+3.78%) |
Dec 19, 2011 | 24.68 | 24.68 | 24.18 | 24.28 | 759,293 | -0.20(-0.83%) |
Dec 16, 2011 | 24.56 | 24.82 | 24.29 | 24.49 | 2,841,607 | +0.07(+0.31%) |
Dec 15, 2011 | 24.26 | 24.48 | 24.12 | 24.41 | 1,066,065 | +0.34(+1.40%) |
Dec 14, 2011 | 24.09 | 24.22 | 23.97 | 24.07 | 1,030,745 | -0.18(-0.73%) |
Dec 13, 2011 | 24.54 | 24.88 | 24.10 | 24.25 | 1,243,856 | -0.29(-1.17%) |
Dec 12, 2011 | 24.82 | 24.92 | 24.36 | 24.54 | 842,514 | -0.36(-1.43%) |
Dec 09, 2011 | 24.54 | 25.11 | 24.44 | 24.89 | 1,104,025 | +0.47(+1.93%) |
Dec 08, 2011 | 24.96 | 24.96 | 24.38 | 24.42 | 967,459 | -0.68(-2.72%) |
Dec 07, 2011 | 25.25 | 25.30 | 24.64 | 25.11 | 854,663 | -0.18(-0.70%) |
Dec 06, 2011 | 25.42 | 25.56 | 25.18 | 25.28 | 898,115 | -0.21(-0.82%) |
Dec 05, 2011 | 25.50 | 25.84 | 25.35 | 25.49 | 798,216 | +0.37(+1.48%) |
Dec 02, 2011 | 25.52 | 25.71 | 25.01 | 25.12 | 783,484 | -0.22(-0.85%) |
Dec 01, 2011 | 25.27 | 25.78 | 25.26 | 25.33 | 1,277,516 | +0.10(+0.40%) |
Nov 30, 2011 | 24.92 | 25.44 | 24.92 | 25.23 | 1,793,899 | +0.76(+3.13%) |
Nov 29, 2011 | 24.27 | 24.65 | 24.16 | 24.47 | 1,392,243 | +0.24(+0.97%) |
Nov 28, 2011 | 24.00 | 24.25 | 23.94 | 24.23 | 1,575,168 | +0.71(+3.00%) |
Nov 25, 2011 | 23.51 | 23.76 | 23.44 | 23.53 | 435,524 | -0.18(-0.78%) |
Nov 23, 2011 | 23.70 | 23.87 | 23.53 | 23.71 | 1,536,469 | -0.16(-0.69%) |
Nov 22, 2011 | 24.05 | 24.05 | 23.64 | 23.87 | 2,859,990 | -0.34(-1.41%) |
Nov 21, 2011 | 23.73 | 24.39 | 23.59 | 24.22 | 2,968,857 | +0.31(+1.28%) |
Nov 18, 2011 | 24.16 | 24.25 | 23.85 | 23.91 | 1,679,779 | -0.30(-1.23%) |
Nov 17, 2011 | 24.69 | 24.71 | 24.13 | 24.21 | 1,757,901 | -0.48(-1.94%) |
Nov 16, 2011 | 25.18 | 25.27 | 24.67 | 24.69 | 1,816,492 | -0.75(-2.94%) |
Nov 15, 2011 | 25.45 | 25.56 | 25.20 | 25.44 | 2,637,123 | -0.05(-0.20%) |
Nov 14, 2011 | 25.78 | 25.87 | 25.36 | 25.49 | 1,339,395 | -0.35(-1.37%) |
Nov 11, 2011 | 25.78 | 26.06 | 25.57 | 25.84 | 990,912 | +0.37(+1.46%) |
Nov 10, 2011 | 25.58 | 25.60 | 25.10 | 25.47 | 1,941,151 | +0.22(+0.87%) |
Nov 09, 2011 | 25.74 | 26.27 | 25.10 | 25.25 | 1,755,366 | -0.97(-3.69%) |
Nov 08, 2011 | 26.06 | 26.24 | 25.70 | 26.22 | 1,065,285 | +0.26(+1.01%) |
Nov 07, 2011 | 25.53 | 25.98 | 25.33 | 25.95 | 1,092,991 | +0.39(+1.53%) |
Nov 04, 2011 | 25.60 | 25.68 | 25.17 | 25.56 | 959,511 | -0.16(-0.61%) |
Nov 03, 2011 | 25.51 | 25.75 | 25.33 | 25.72 | 1,489,332 | +0.26(+1.03%) |
Nov 02, 2011 | 25.25 | 25.88 | 25.10 | 25.45 | 1,972,473 | +0.22(+0.87%) |
Nov 01, 2011 | 25.00 | 25.68 | 24.98 | 25.24 | 4,210,006 | -1.95(-7.17%) |
Oct 31, 2011 | 27.71 | 27.74 | 27.10 | 27.18 | 2,968,368 | -0.65(-2.34%) |
Oct 28, 2011 | 27.25 | 27.89 | 27.11 | 27.84 | 1,949,497 | +0.53(+1.92%) |
Oct 27, 2011 | 26.89 | 27.53 | 26.87 | 27.31 | 1,962,780 | +1.03(+3.92%) |
Oct 26, 2011 | 26.22 | 26.36 | 25.75 | 26.28 | 1,663,245 | +0.34(+1.32%) |
Oct 25, 2011 | 26.35 | 26.36 | 25.87 | 25.94 | 1,166,224 | -0.44(-1.67%) |
Oct 24, 2011 | 25.82 | 26.39 | 25.77 | 26.38 | 1,225,004 | +0.57(+2.22%) |
Oct 21, 2011 | 25.49 | 26.15 | 25.49 | 25.80 | 1,984,853 | +0.45(+1.78%) |
Oct 20, 2011 | 25.00 | 25.37 | 24.75 | 25.35 | 1,548,875 | +0.44(+1.76%) |
Oct 19, 2011 | 24.82 | 25.42 | 24.79 | 24.91 | 2,299,074 | +0.09(+0.38%) |
Oct 18, 2011 | 24.72 | 25.05 | 24.53 | 24.82 | 1,462,598 | +0.16(+0.65%) |
Oct 17, 2011 | 25.12 | 25.15 | 24.57 | 24.66 | 946,371 | -0.54(-2.15%) |
Oct 14, 2011 | 25.51 | 25.51 | 25.09 | 25.20 | 1,956,926 | -0.06(-0.25%) |
Oct 13, 2011 | 25.10 | 25.28 | 24.65 | 25.26 | 2,586,006 | +0.09(+0.34%) |
Oct 12, 2011 | 25.37 | 25.53 | 25.04 | 25.18 | 2,045,763 | +0.11(+0.42%) |
Oct 11, 2011 | 23.64 | 25.18 | 23.64 | 25.07 | 2,150,014 | +0.51(+2.09%) |
Oct 10, 2011 | 24.26 | 24.62 | 24.19 | 24.56 | 1,023,636 | +0.60(+2.50%) |
Oct 07, 2011 | 24.22 | 24.32 | 23.89 | 23.96 | 1,060,695 | -0.20(-0.81%) |
Oct 06, 2011 | 23.96 | 24.30 | 23.59 | 24.15 | 1,349,610 | -0.07(-0.28%) |
Oct 05, 2011 | 24.00 | 24.31 | 23.75 | 24.22 | 924,079 | +0.31(+1.30%) |
Oct 04, 2011 | 23.13 | 23.99 | 22.96 | 23.91 | 1,711,702 | +0.57(+2.44%) |
Oct 03, 2011 | 24.13 | 24.72 | 23.26 | 23.34 | 1,896,832 | -0.98(-4.02%) |
Sep 30, 2011 | 24.67 | 24.95 | 24.29 | 24.32 | 1,226,784 | -0.61(-2.45%) |
Sep 29, 2011 | 25.18 | 25.35 | 24.33 | 24.93 | 1,060,636 | +0.13(+0.54%) |
Sep 28, 2011 | 25.76 | 25.93 | 24.76 | 24.80 | 988,209 | -0.84(-3.29%) |
Sep 27, 2011 | 25.03 | 25.86 | 24.78 | 25.64 | 1,608,330 | +0.88(+3.56%) |
Sep 26, 2011 | 24.73 | 24.86 | 24.07 | 24.76 | 1,291,248 | +0.20(+0.83%) |
Sep 23, 2011 | 23.99 | 24.58 | 23.72 | 24.55 | 1,350,378 | +0.38(+1.57%) |
Sep 22, 2011 | 24.44 | 24.59 | 23.88 | 24.17 | 1,767,774 | -0.85(-3.39%) |
Sep 21, 2011 | 25.50 | 25.80 | 25.01 | 25.02 | 1,259,888 | -0.48(-1.88%) |
Sep 20, 2011 | 25.49 | 26.00 | 25.37 | 25.50 | 975,196 | +0.10(+0.40%) |
Sep 19, 2011 | 25.10 | 25.54 | 25.07 | 25.40 | 1,147,245 | -0.17(-0.67%) |
Sep 16, 2011 | 25.19 | 25.65 | 25.15 | 25.57 | 1,902,702 | +0.50(+1.99%) |
Sep 15, 2011 | 25.22 | 25.32 | 24.61 | 25.07 | 1,073,488 | +0.03(+0.11%) |
Sep 14, 2011 | 24.59 | 25.35 | 24.27 | 25.04 | 1,048,498 | +0.56(+2.29%) |
Sep 13, 2011 | 24.15 | 24.55 | 23.98 | 24.48 | 1,030,031 | +0.44(+1.83%) |
Sep 12, 2011 | 23.52 | 24.11 | 23.44 | 24.04 | 1,146,375 | +0.20(+0.86%) |
Sep 09, 2011 | 24.82 | 24.91 | 23.69 | 23.84 | 1,897,021 | -1.21(-4.84%) |
Sep 08, 2011 | 25.49 | 25.60 | 24.98 | 25.05 | 1,212,759 | -0.51(-2.01%) |
Sep 07, 2011 | 24.97 | 25.59 | 24.85 | 25.56 | 1,201,758 | +0.93(+3.77%) |
Sep 06, 2011 | 24.31 | 24.74 | 24.04 | 24.64 | 979,630 | -0.25(-1.02%) |
Sep 02, 2011 | 25.25 | 25.34 | 24.86 | 24.89 | 995,810 | -0.71(-2.76%) |
Sep 01, 2011 | 25.93 | 26.27 | 25.53 | 25.60 | 1,155,415 | -0.25(-0.97%) |
Aug 31, 2011 | 25.78 | 26.21 | 25.62 | 25.85 | 1,128,397 | +0.11(+0.43%) |
Aug 30, 2011 | 25.62 | 25.87 | 25.42 | 25.74 | 615,256 | +0.06(+0.24%) |
Aug 29, 2011 | 25.30 | 25.70 | 25.20 | 25.67 | 820,885 | +0.63(+2.50%) |
Aug 26, 2011 | 24.38 | 25.05 | 24.20 | 25.05 | 2,445,085 | +0.65(+2.67%) |
Aug 25, 2011 | 25.64 | 25.64 | 24.28 | 24.40 | 2,448,770 | -1.12(-4.40%) |
Aug 24, 2011 | 24.89 | 25.58 | 24.65 | 25.52 | 2,217,258 | +0.62(+2.47%) |
Aug 23, 2011 | 23.90 | 25.15 | 23.72 | 24.90 | 1,384,224 | +1.04(+4.34%) |
Aug 22, 2011 | 24.16 | 24.16 | 23.61 | 23.87 | 1,607,948 | +0.24(+1.03%) |
Aug 19, 2011 | 23.47 | 24.16 | 23.34 | 23.62 | 1,730,060 | -0.09(-0.40%) |
Aug 18, 2011 | 24.11 | 24.29 | 23.53 | 23.72 | 1,353,489 | -0.93(-3.77%) |
Aug 17, 2011 | 24.77 | 25.09 | 24.32 | 24.65 | 793,139 | -0.06(-0.24%) |
Aug 16, 2011 | 24.94 | 25.05 | 24.37 | 24.71 | 1,458,620 | -0.45(-1.81%) |
Aug 15, 2011 | 24.87 | 25.16 | 24.80 | 25.16 | 1,280,439 | +0.42(+1.68%) |
Aug 12, 2011 | 24.67 | 24.78 | 24.27 | 24.75 | 1,798,413 | +0.13(+0.54%) |
Aug 11, 2011 | 23.32 | 24.87 | 23.09 | 24.61 | 2,318,834 | +1.18(+5.02%) |
Aug 10, 2011 | 23.79 | 24.09 | 23.40 | 23.44 | 2,430,468 | -0.82(-3.36%) |
Aug 09, 2011 | 24.04 | 24.30 | 22.94 | 24.25 | 4,002,199 | +0.69(+2.95%) |
Aug 08, 2011 | 24.29 | 24.80 | 23.53 | 23.56 | 4,404,875 | -1.41(-5.64%) |
Aug 05, 2011 | 25.07 | 25.27 | 24.27 | 24.96 | 2,891,646 | +0.25(+1.03%) |
Aug 04, 2011 | 25.30 | 25.51 | 24.70 | 24.71 | 2,657,202 | -0.89(-3.49%) |
Aug 03, 2011 | 25.45 | 25.64 | 24.85 | 25.60 | 2,353,509 | +0.04(+0.14%) |
Aug 02, 2011 | 25.29 | 26.27 | 25.29 | 25.57 | 2,752,921 | -0.63(-2.41%) |
Aug 01, 2011 | 26.19 | 26.29 | 25.58 | 26.20 | 2,493,877 | +0.14(+0.53%) |
Jul 29, 2011 | 26.40 | 26.40 | 25.84 | 26.06 | 2,931,051 | -0.31(-1.19%) |
Jul 28, 2011 | 26.47 | 26.79 | 26.35 | 26.38 | 1,442,415 | -0.10(-0.37%) |
Jul 27, 2011 | 27.01 | 27.04 | 26.42 | 26.47 | 1,631,520 | -0.67(-2.46%) |
Jul 26, 2011 | 28.19 | 28.19 | 27.08 | 27.14 | 2,364,036 | -0.97(-3.46%) |
Jul 25, 2011 | 28.42 | 28.50 | 28.11 | 28.11 | 922,204 | -0.47(-1.65%) |
Jul 22, 2011 | 28.58 | 28.73 | 28.42 | 28.58 | 548,270 | -0.09(-0.33%) |
Jul 21, 2011 | 28.64 | 28.90 | 28.40 | 28.68 | 1,201,350 | +0.27(+0.94%) |
Jul 20, 2011 | 28.48 | 28.51 | 28.29 | 28.41 | 490,671 | -0.12(-0.43%) |
Jul 19, 2011 | 28.31 | 28.59 | 28.24 | 28.53 | 737,329 | +0.37(+1.32%) |
Jul 18, 2011 | 28.47 | 28.58 | 28.03 | 28.16 | 712,113 | -0.52(-1.80%) |
Jul 15, 2011 | 28.64 | 28.68 | 28.42 | 28.68 | 777,931 | +0.06(+0.22%) |
Jul 14, 2011 | 29.00 | 29.17 | 28.52 | 28.62 | 1,114,245 | -0.36(-1.23%) |
Jul 13, 2011 | 28.89 | 29.22 | 28.58 | 28.97 | 1,102,461 | +0.17(+0.60%) |
Jul 12, 2011 | 28.75 | 29.02 | 28.61 | 28.80 | 764,635 | +0.06(+0.20%) |
Jul 11, 2011 | 28.93 | 29.03 | 28.67 | 28.74 | 570,187 | -0.40(-1.39%) |
Jul 08, 2011 | 29.30 | 29.34 | 28.93 | 29.15 | 1,128,387 | -0.23(-0.79%) |
Jul 07, 2011 | 29.23 | 29.40 | 28.93 | 29.38 | 1,046,328 | +0.27(+0.94%) |
Jul 06, 2011 | 28.69 | 29.24 | 28.65 | 29.10 | 885,773 | +0.43(+1.49%) |
Jul 05, 2011 | 28.75 | 28.75 | 28.45 | 28.67 | 803,102 | +0.07(+0.25%) |
Jul 01, 2011 | 28.13 | 28.63 | 27.95 | 28.60 | 1,022,093 | +0.53(+1.89%) |
Jun 30, 2011 | 27.94 | 28.30 | 27.85 | 28.07 | 998,003 | +0.23(+0.83%) |
Jun 29, 2011 | 27.69 | 28.01 | 27.59 | 27.84 | 1,034,376 | +0.16(+0.57%) |
Jun 28, 2011 | 27.46 | 27.82 | 27.26 | 27.69 | 745,846 | +0.26(+0.96%) |
Jun 27, 2011 | 27.24 | 27.54 | 26.93 | 27.42 | 1,086,952 | +0.16(+0.59%) |
Jun 24, 2011 | 27.69 | 27.71 | 26.93 | 27.26 | 2,771,319 | -0.41(-1.49%) |
Jun 23, 2011 | 27.57 | 27.71 | 27.04 | 27.67 | 1,072,530 | -0.13(-0.47%) |
Jun 22, 2011 | 28.05 | 28.23 | 27.78 | 27.80 | 982,611 | -0.25(-0.91%) |
Jun 21, 2011 | 27.90 | 28.21 | 27.79 | 28.06 | 1,166,655 | +0.19(+0.69%) |
Jun 20, 2011 | 27.87 | 27.94 | 27.49 | 27.87 | 957,198 | +0.31(+1.11%) |
Jun 17, 2011 | 27.69 | 27.73 | 27.41 | 27.56 | 2,058,000 | +0.28(+1.04%) |
Jun 16, 2011 | 27.06 | 27.41 | 27.06 | 27.28 | 928,309 | +0.16(+0.59%) |
Jun 15, 2011 | 27.20 | 27.55 | 27.03 | 27.12 | 1,385,389 | -0.24(-0.89%) |
Jun 14, 2011 | 27.44 | 27.55 | 27.32 | 27.36 | 1,206,932 | +0.11(+0.39%) |
Jun 13, 2011 | 27.01 | 27.35 | 27.01 | 27.25 | 1,006,120 | +0.15(+0.56%) |
Jun 10, 2011 | 27.27 | 27.34 | 27.00 | 27.10 | 1,979,241 | -0.24(-0.86%) |
Jun 09, 2011 | 27.08 | 27.47 | 26.88 | 27.34 | 1,046,739 | +0.33(+1.23%) |
Jun 08, 2011 | 26.87 | 27.15 | 26.69 | 27.00 | 1,052,540 | +0.02(+0.09%) |
Jun 07, 2011 | 26.82 | 27.20 | 26.74 | 26.98 | 1,471,097 | +0.16(+0.61%) |
Jun 06, 2011 | 27.15 | 27.22 | 26.79 | 26.82 | 878,880 | -0.44(-1.63%) |