Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 26.43 | 26.54 | 26.01 | 26.36 | 12,747,488 | -0.11(-0.41%) |
May 30, 2012 | 26.66 | 26.77 | 26.44 | 26.47 | 9,398,563 | -0.48(-1.79%) |
May 29, 2012 | 26.80 | 27.05 | 26.69 | 26.95 | 12,270,549 | +0.46(+1.74%) |
May 25, 2012 | 26.58 | 26.70 | 26.40 | 26.49 | 8,795,694 | -0.11(-0.41%) |
May 24, 2012 | 26.62 | 26.66 | 26.25 | 26.60 | 14,756,126 | +0.16(+0.62%) |
May 23, 2012 | 25.89 | 26.49 | 25.62 | 26.44 | 13,658,839 | +0.31(+1.19%) |
May 22, 2012 | 26.36 | 26.57 | 25.96 | 26.13 | 11,048,512 | -0.16(-0.62%) |
May 21, 2012 | 25.57 | 26.34 | 25.57 | 26.29 | 11,000,391 | +0.75(+2.93%) |
May 18, 2012 | 25.78 | 25.98 | 25.45 | 25.54 | 18,640,346 | -0.10(-0.40%) |
May 17, 2012 | 26.34 | 26.35 | 25.64 | 25.64 | 17,616,138 | -0.58(-2.20%) |
May 16, 2012 | 26.61 | 26.87 | 26.20 | 26.22 | 15,523,282 | -0.29(-1.09%) |
May 15, 2012 | 26.91 | 27.04 | 26.46 | 26.51 | 14,763,832 | -0.40(-1.49%) |
May 14, 2012 | 26.97 | 27.16 | 26.80 | 26.91 | 16,515,828 | -0.38(-1.39%) |
May 11, 2012 | 27.16 | 27.55 | 27.14 | 27.29 | 7,829,262 | -0.08(-0.29%) |
May 10, 2012 | 27.73 | 27.79 | 27.30 | 27.37 | 10,186,829 | -0.09(-0.31%) |
May 09, 2012 | 27.25 | 27.78 | 27.19 | 27.45 | 18,478,802 | -0.25(-0.90%) |
May 08, 2012 | 27.62 | 27.72 | 27.23 | 27.70 | 15,454,822 | -0.13(-0.48%) |
May 07, 2012 | 27.68 | 27.96 | 27.62 | 27.83 | 14,181,772 | +0.02(+0.08%) |
May 04, 2012 | 28.08 | 28.15 | 27.75 | 27.81 | 15,590,907 | -0.48(-1.68%) |
May 03, 2012 | 28.58 | 28.64 | 28.20 | 28.29 | 12,267,614 | -0.33(-1.14%) |
May 02, 2012 | 28.58 | 28.64 | 28.38 | 28.61 | 8,488,763 | -0.14(-0.49%) |
May 01, 2012 | 28.58 | 28.92 | 28.49 | 28.75 | 10,648,319 | +0.17(+0.60%) |
Apr 30, 2012 | 28.71 | 28.74 | 28.44 | 28.58 | 11,634,355 | -0.20(-0.70%) |
Apr 27, 2012 | 28.78 | 28.88 | 28.63 | 28.78 | 6,633,996 | +0.14(+0.49%) |
Apr 26, 2012 | 28.48 | 28.75 | 28.40 | 28.64 | 7,582,767 | -0.03(-0.11%) |
Apr 25, 2012 | 28.39 | 28.70 | 28.37 | 28.68 | 12,547,452 | +0.59(+2.11%) |
Apr 24, 2012 | 28.08 | 28.18 | 27.90 | 28.08 | 10,521,043 | +0.00(+0.00%) |
Apr 23, 2012 | 28.09 | 28.10 | 27.72 | 28.08 | 13,226,585 | -0.35(-1.23%) |
Apr 20, 2012 | 28.62 | 28.67 | 28.43 | 28.43 | 9,570,208 | -0.02(-0.05%) |
Apr 19, 2012 | 28.64 | 28.71 | 28.26 | 28.45 | 11,228,850 | -0.10(-0.35%) |
Apr 18, 2012 | 28.58 | 28.70 | 28.45 | 28.55 | 9,329,256 | -0.08(-0.27%) |
Apr 17, 2012 | 28.45 | 28.82 | 28.38 | 28.63 | 10,408,521 | +0.38(+1.35%) |
Apr 16, 2012 | 28.37 | 28.43 | 28.06 | 28.25 | 17,119,044 | +0.09(+0.30%) |
Apr 13, 2012 | 28.39 | 28.47 | 28.14 | 28.16 | 13,845,543 | -0.34(-1.19%) |
Apr 12, 2012 | 27.81 | 28.57 | 27.79 | 28.50 | 16,989,678 | +0.76(+2.74%) |
Apr 11, 2012 | 27.86 | 27.92 | 27.65 | 27.74 | 14,529,397 | +0.30(+1.08%) |
Apr 10, 2012 | 27.94 | 28.01 | 27.36 | 27.44 | 21,856,226 | -0.58(-2.06%) |
Apr 09, 2012 | 28.07 | 28.19 | 27.92 | 28.02 | 13,343,468 | -0.41(-1.45%) |
Apr 05, 2012 | 28.57 | 28.90 | 28.36 | 28.43 | 14,799,328 | -0.16(-0.57%) |
Apr 04, 2012 | 28.67 | 28.76 | 28.43 | 28.60 | 10,248,218 | -0.41(-1.40%) |
Apr 03, 2012 | 29.15 | 29.18 | 28.78 | 29.00 | 11,985,898 | -0.22(-0.75%) |
Apr 02, 2012 | 28.78 | 29.33 | 28.75 | 29.22 | 23,375,930 | +0.41(+1.41%) |
Mar 30, 2012 | 28.96 | 28.97 | 28.64 | 28.82 | 9,300,979 | +0.10(+0.35%) |
Mar 29, 2012 | 28.42 | 28.74 | 28.32 | 28.71 | 13,863,612 | +0.04(+0.14%) |
Mar 28, 2012 | 29.03 | 29.07 | 28.45 | 28.68 | 14,845,647 | -0.41(-1.39%) |
Mar 27, 2012 | 29.23 | 29.35 | 29.08 | 29.08 | 5,934,963 | -0.06(-0.21%) |
Mar 26, 2012 | 29.03 | 29.14 | 28.89 | 29.14 | 7,349,451 | +0.37(+1.30%) |
Mar 23, 2012 | 28.57 | 28.83 | 28.31 | 28.77 | 11,746,389 | +0.30(+1.07%) |
Mar 22, 2012 | 28.61 | 28.68 | 28.31 | 28.47 | 15,846,331 | -0.47(-1.62%) |
Mar 21, 2012 | 28.97 | 29.05 | 28.80 | 28.93 | 7,779,836 | +0.00(+0.00%) |
Mar 20, 2012 | 28.83 | 28.97 | 28.66 | 28.93 | 9,210,376 | -0.16(-0.56%) |
Mar 19, 2012 | 28.92 | 29.26 | 28.90 | 29.10 | 9,886,572 | +0.18(+0.62%) |
Mar 16, 2012 | 28.92 | 29.08 | 28.89 | 28.92 | 14,937,731 | +0.06(+0.19%) |
Mar 15, 2012 | 28.69 | 28.86 | 28.61 | 28.86 | 9,086,431 | +0.21(+0.74%) |
Mar 14, 2012 | 28.76 | 28.80 | 28.54 | 28.65 | 10,440,984 | -0.11(-0.39%) |
Mar 13, 2012 | 28.47 | 28.79 | 28.41 | 28.76 | 13,308,283 | +0.47(+1.65%) |
Mar 12, 2012 | 28.44 | 28.60 | 28.25 | 28.29 | 7,186,238 | -0.16(-0.55%) |
Mar 09, 2012 | 28.52 | 28.72 | 28.36 | 28.45 | 9,427,350 | +0.01(+0.03%) |
Mar 08, 2012 | 28.31 | 28.50 | 28.14 | 28.44 | 10,612,769 | +0.47(+1.67%) |
Mar 07, 2012 | 28.05 | 28.09 | 27.81 | 27.98 | 18,459,522 | +0.07(+0.25%) |
Mar 06, 2012 | 28.05 | 28.05 | 27.80 | 27.91 | 19,043,156 | -0.58(-2.04%) |
Mar 05, 2012 | 28.84 | 28.85 | 28.33 | 28.49 | 14,487,239 | -0.47(-1.61%) |
Mar 02, 2012 | 28.93 | 29.18 | 28.78 | 28.95 | 11,534,123 | -0.07(-0.24%) |
Mar 01, 2012 | 28.88 | 29.13 | 28.84 | 29.02 | 14,950,298 | +0.32(+1.11%) |
Feb 29, 2012 | 29.28 | 29.36 | 28.65 | 28.71 | 23,694,074 | -0.55(-1.88%) |
Feb 28, 2012 | 29.17 | 29.36 | 29.13 | 29.26 | 11,478,729 | +0.09(+0.32%) |
Feb 27, 2012 | 28.99 | 29.27 | 28.85 | 29.16 | 10,008,544 | +0.01(+0.03%) |
Feb 24, 2012 | 29.26 | 29.33 | 29.09 | 29.16 | 5,700,796 | -0.02(-0.05%) |
Feb 23, 2012 | 29.15 | 29.23 | 28.95 | 29.17 | 6,330,890 | +0.03(+0.11%) |
Feb 22, 2012 | 29.18 | 29.28 | 28.99 | 29.14 | 7,356,268 | -0.05(-0.16%) |
Feb 21, 2012 | 29.20 | 29.40 | 29.06 | 29.19 | 10,433,947 | +0.17(+0.59%) |
Feb 17, 2012 | 29.07 | 29.12 | 28.91 | 29.02 | 9,591,258 | +0.02(+0.05%) |
Feb 16, 2012 | 28.52 | 29.03 | 28.39 | 29.00 | 13,164,470 | +0.50(+1.77%) |
Feb 15, 2012 | 28.64 | 28.70 | 28.42 | 28.50 | 14,237,258 | +0.02(+0.08%) |
Feb 14, 2012 | 28.75 | 28.76 | 28.26 | 28.47 | 14,214,798 | -0.37(-1.29%) |
Feb 13, 2012 | 28.97 | 29.05 | 28.79 | 28.85 | 8,274,567 | +0.08(+0.27%) |
Feb 10, 2012 | 28.88 | 28.89 | 28.61 | 28.77 | 14,509,796 | -0.51(-1.75%) |
Feb 09, 2012 | 29.35 | 29.39 | 29.06 | 29.28 | 9,851,772 | +0.03(+0.11%) |
Feb 08, 2012 | 29.27 | 29.41 | 29.06 | 29.25 | 7,784,920 | +0.03(+0.11%) |
Feb 07, 2012 | 29.23 | 29.36 | 28.96 | 29.22 | 15,184,616 | -0.03(-0.11%) |
Feb 06, 2012 | 29.20 | 29.29 | 29.12 | 29.25 | 7,321,712 | -0.16(-0.55%) |
Feb 03, 2012 | 29.40 | 29.48 | 29.21 | 29.41 | 12,722,546 | +0.40(+1.36%) |
Feb 02, 2012 | 29.23 | 29.33 | 29.00 | 29.02 | 9,778,923 | -0.14(-0.48%) |
Feb 01, 2012 | 29.10 | 29.34 | 29.09 | 29.16 | 19,562,904 | +0.29(+0.99%) |
Jan 31, 2012 | 29.07 | 29.14 | 28.59 | 28.87 | 14,634,992 | +0.03(+0.11%) |
Jan 30, 2012 | 28.43 | 28.95 | 28.37 | 28.84 | 11,880,967 | -0.03(-0.11%) |
Jan 27, 2012 | 28.77 | 28.96 | 28.61 | 28.87 | 7,920,922 | +0.04(+0.13%) |
Jan 26, 2012 | 29.02 | 29.30 | 28.67 | 28.83 | 11,101,057 | -0.01(-0.03%) |
Jan 25, 2012 | 28.22 | 28.92 | 28.08 | 28.84 | 10,804,857 | +0.45(+1.59%) |
Jan 24, 2012 | 28.12 | 28.41 | 28.03 | 28.39 | 8,495,261 | +0.00(+0.00%) |
Jan 23, 2012 | 28.45 | 28.60 | 28.31 | 28.39 | 9,006,398 | -0.02(-0.05%) |
Jan 20, 2012 | 28.43 | 28.56 | 28.31 | 28.40 | 7,176,736 | -0.12(-0.44%) |
Jan 19, 2012 | 28.54 | 28.55 | 28.31 | 28.53 | 10,549,625 | +0.02(+0.08%) |
Jan 18, 2012 | 28.19 | 28.50 | 28.05 | 28.50 | 10,075,164 | +0.32(+1.13%) |
Jan 17, 2012 | 28.37 | 28.45 | 28.08 | 28.19 | 15,300,587 | +0.16(+0.55%) |
Jan 13, 2012 | 27.95 | 28.07 | 27.70 | 28.03 | 10,843,039 | -0.19(-0.66%) |
Jan 12, 2012 | 27.98 | 28.23 | 27.76 | 28.22 | 14,363,043 | +0.39(+1.41%) |
Jan 11, 2012 | 27.47 | 27.87 | 27.43 | 27.83 | 9,099,107 | +0.27(+0.97%) |
Jan 10, 2012 | 27.47 | 27.67 | 27.44 | 27.56 | 12,830,383 | +0.50(+1.87%) |
Jan 09, 2012 | 27.04 | 27.15 | 26.93 | 27.05 | 11,795,043 | +0.05(+0.20%) |
Jan 06, 2012 | 26.94 | 27.09 | 26.83 | 27.00 | 9,296,663 | -0.04(-0.14%) |
Jan 05, 2012 | 26.73 | 27.14 | 26.65 | 27.04 | 10,024,357 | +0.08(+0.29%) |
Jan 04, 2012 | 26.70 | 26.98 | 26.59 | 26.96 | 11,297,628 | +0.95(+3.64%) |
Dec 30, 2011 | 26.03 | 26.11 | 26.00 | 26.01 | 4,642,875 | -0.02(-0.06%) |
Dec 29, 2011 | 25.69 | 26.04 | 25.65 | 26.03 | 5,505,153 | +0.33(+1.30%) |
Dec 28, 2011 | 26.31 | 26.34 | 25.69 | 25.69 | 8,113,245 | -0.63(-2.39%) |
Dec 27, 2011 | 26.21 | 26.42 | 26.21 | 26.32 | 3,764,003 | -0.01(-0.03%) |
Dec 23, 2011 | 26.12 | 26.33 | 26.07 | 26.33 | 6,975,431 | +0.50(+1.95%) |
Dec 21, 2011 | 25.73 | 25.90 | 25.51 | 25.83 | 12,374,562 | +0.04(+0.15%) |
Dec 20, 2011 | 25.34 | 25.83 | 25.24 | 25.79 | 20,927,106 | +0.98(+3.94%) |
Dec 19, 2011 | 25.34 | 25.45 | 24.74 | 24.81 | 16,717,310 | -0.45(-1.78%) |
Dec 16, 2011 | 25.40 | 25.60 | 25.10 | 25.26 | 20,839,168 | +0.16(+0.63%) |
Dec 15, 2011 | 25.31 | 25.36 | 24.92 | 25.10 | 14,599,861 | +0.17(+0.68%) |
Dec 14, 2011 | 25.11 | 25.32 | 24.85 | 24.93 | 25,249,760 | -0.31(-1.22%) |
Dec 13, 2011 | 25.89 | 26.14 | 25.08 | 25.24 | 21,841,544 | -0.43(-1.68%) |
Dec 12, 2011 | 25.83 | 25.87 | 25.48 | 25.67 | 22,144,090 | -0.62(-2.38%) |
Dec 09, 2011 | 25.75 | 26.43 | 25.68 | 26.29 | 17,732,136 | +0.33(+1.28%) |
Dec 08, 2011 | 26.55 | 26.60 | 25.89 | 25.96 | 17,817,772 | -0.83(-3.11%) |
Dec 07, 2011 | 26.56 | 26.89 | 26.44 | 26.80 | 15,454,564 | +0.02(+0.09%) |
Dec 06, 2011 | 26.48 | 27.00 | 26.39 | 26.77 | 13,921,252 | +0.25(+0.93%) |
Dec 05, 2011 | 26.63 | 26.81 | 26.33 | 26.53 | 14,029,786 | +0.31(+1.18%) |
Dec 02, 2011 | 26.74 | 26.80 | 26.19 | 26.22 | 13,614,123 | -0.23(-0.87%) |
Dec 01, 2011 | 26.48 | 26.83 | 26.30 | 26.45 | 15,867,474 | -0.17(-0.64%) |
Nov 30, 2011 | 26.15 | 26.64 | 26.11 | 26.62 | 25,957,682 | +1.44(+5.73%) |
Nov 29, 2011 | 25.23 | 25.41 | 25.05 | 25.18 | 15,042,788 | +0.05(+0.18%) |
Nov 28, 2011 | 25.15 | 25.31 | 24.91 | 25.13 | 16,061,553 | +0.91(+3.76%) |
Nov 25, 2011 | 24.24 | 24.58 | 24.22 | 24.22 | 5,762,453 | -0.12(-0.51%) |
Nov 23, 2011 | 24.73 | 24.80 | 24.32 | 24.34 | 18,755,584 | -0.66(-2.65%) |
Nov 22, 2011 | 25.22 | 25.39 | 24.91 | 25.01 | 19,479,130 | -0.19(-0.77%) |
Nov 21, 2011 | 25.11 | 25.37 | 24.93 | 25.20 | 20,529,726 | -0.45(-1.74%) |
Nov 18, 2011 | 25.75 | 25.94 | 25.47 | 25.65 | 18,130,666 | +0.14(+0.54%) |
Nov 17, 2011 | 26.23 | 26.30 | 25.33 | 25.51 | 25,943,792 | -0.75(-2.85%) |
Nov 16, 2011 | 26.54 | 26.80 | 26.23 | 26.26 | 15,486,241 | -0.63(-2.35%) |
Nov 15, 2011 | 26.72 | 27.07 | 26.54 | 26.89 | 11,822,824 | +0.05(+0.20%) |
Nov 14, 2011 | 26.87 | 27.14 | 26.66 | 26.83 | 12,421,505 | -0.29(-1.05%) |
Nov 11, 2011 | 26.83 | 27.21 | 26.81 | 27.12 | 13,674,978 | +0.62(+2.33%) |
Nov 10, 2011 | 26.60 | 26.72 | 26.06 | 26.50 | 16,532,433 | +0.32(+1.21%) |
Nov 09, 2011 | 26.80 | 26.95 | 26.13 | 26.19 | 29,822,578 | -1.34(-4.87%) |
Nov 08, 2011 | 27.26 | 27.55 | 26.98 | 27.53 | 19,686,764 | +0.32(+1.19%) |
Nov 07, 2011 | 26.99 | 27.23 | 26.66 | 27.20 | 12,146,979 | +0.23(+0.86%) |
Nov 04, 2011 | 26.80 | 27.07 | 26.44 | 26.97 | 13,151,089 | -0.06(-0.23%) |
Nov 03, 2011 | 26.90 | 27.07 | 26.30 | 27.04 | 19,454,768 | +0.54(+2.04%) |
Nov 02, 2011 | 26.36 | 26.66 | 26.06 | 26.50 | 16,934,724 | +0.64(+2.48%) |
Nov 01, 2011 | 25.52 | 26.39 | 25.29 | 25.86 | 29,877,552 | -0.71(-2.67%) |
Oct 31, 2011 | 27.24 | 27.25 | 26.53 | 26.56 | 18,170,340 | -1.19(-4.28%) |
Oct 28, 2011 | 27.29 | 27.87 | 27.23 | 27.75 | 12,886,706 | +0.19(+0.70%) |
Oct 27, 2011 | 27.07 | 27.82 | 26.88 | 27.56 | 26,990,738 | +1.42(+5.43%) |
Oct 26, 2011 | 26.09 | 26.33 | 25.49 | 26.14 | 16,672,069 | +0.46(+1.80%) |
Oct 25, 2011 | 26.23 | 26.30 | 25.63 | 25.68 | 16,913,366 | -0.67(-2.55%) |
Oct 24, 2011 | 25.99 | 26.36 | 25.88 | 26.35 | 12,917,104 | +0.62(+2.40%) |
Oct 21, 2011 | 25.42 | 25.73 | 25.35 | 25.73 | 16,577,733 | +0.66(+2.65%) |
Oct 20, 2011 | 24.81 | 25.18 | 24.55 | 25.07 | 19,521,392 | +0.23(+0.93%) |
Oct 19, 2011 | 25.53 | 25.53 | 24.73 | 24.84 | 14,534,791 | -0.74(-2.89%) |
Oct 18, 2011 | 24.87 | 25.72 | 24.49 | 25.58 | 22,443,498 | +0.64(+2.57%) |
Oct 17, 2011 | 25.69 | 25.70 | 24.92 | 24.94 | 12,470,337 | -0.88(-3.41%) |
Oct 14, 2011 | 25.59 | 25.82 | 25.34 | 25.82 | 12,253,679 | +0.66(+2.64%) |
Oct 13, 2011 | 25.05 | 25.24 | 24.68 | 25.15 | 11,988,213 | -0.13(-0.52%) |
Oct 12, 2011 | 25.22 | 25.61 | 25.11 | 25.28 | 16,142,637 | +0.25(+0.99%) |
Oct 11, 2011 | 24.71 | 25.24 | 24.66 | 25.04 | 13,072,609 | +0.03(+0.12%) |
Oct 10, 2011 | 24.42 | 25.01 | 24.41 | 25.01 | 13,866,464 | +1.01(+4.21%) |
Oct 07, 2011 | 24.56 | 24.58 | 23.69 | 24.00 | 22,915,890 | -0.37(-1.52%) |
Oct 06, 2011 | 24.23 | 24.41 | 24.09 | 24.37 | 27,073,580 | +0.60(+2.53%) |
Oct 05, 2011 | 22.90 | 23.84 | 22.73 | 23.77 | 27,277,308 | +0.91(+3.98%) |
Oct 04, 2011 | 21.68 | 22.88 | 21.41 | 22.86 | 32,535,416 | +0.86(+3.89%) |
Oct 03, 2011 | 22.61 | 23.02 | 22.00 | 22.00 | 25,045,544 | -0.64(-2.81%) |
Sep 30, 2011 | 23.13 | 23.28 | 22.61 | 22.64 | 23,496,490 | -0.87(-3.69%) |
Sep 29, 2011 | 24.00 | 24.04 | 23.06 | 23.50 | 26,025,930 | +0.02(+0.10%) |
Sep 28, 2011 | 24.68 | 24.68 | 23.44 | 23.48 | 29,134,758 | -1.09(-4.42%) |
Sep 27, 2011 | 24.86 | 25.11 | 24.40 | 24.57 | 26,164,284 | +0.50(+2.08%) |
Sep 26, 2011 | 23.53 | 24.07 | 22.99 | 24.07 | 24,627,582 | +0.75(+3.21%) |
Sep 23, 2011 | 23.22 | 23.67 | 23.09 | 23.32 | 30,765,032 | -0.04(-0.17%) |
Sep 22, 2011 | 23.85 | 23.87 | 23.00 | 23.36 | 40,045,400 | -1.39(-5.61%) |
Sep 21, 2011 | 25.85 | 25.88 | 24.71 | 24.74 | 35,036,780 | -1.17(-4.52%) |
Sep 20, 2011 | 26.26 | 26.51 | 25.90 | 25.92 | 18,383,532 | -0.31(-1.18%) |
Sep 19, 2011 | 26.06 | 26.34 | 25.76 | 26.23 | 14,387,025 | -0.39(-1.48%) |
Sep 16, 2011 | 26.62 | 26.83 | 26.36 | 26.62 | 16,089,341 | +0.09(+0.33%) |
Sep 15, 2011 | 26.43 | 26.56 | 26.10 | 26.53 | 16,923,746 | +0.44(+1.71%) |
Sep 14, 2011 | 25.77 | 26.40 | 25.35 | 26.09 | 23,459,444 | +0.40(+1.55%) |
Sep 13, 2011 | 25.34 | 25.79 | 25.13 | 25.69 | 17,620,378 | +0.42(+1.65%) |
Sep 12, 2011 | 25.15 | 25.56 | 24.74 | 25.27 | 17,945,486 | -0.17(-0.68%) |
Sep 09, 2011 | 25.99 | 25.99 | 25.29 | 25.44 | 24,663,626 | -0.87(-3.29%) |
Sep 08, 2011 | 26.48 | 26.73 | 26.20 | 26.31 | 15,117,299 | -0.35(-1.32%) |
Sep 07, 2011 | 26.35 | 26.66 | 26.21 | 26.66 | 16,625,185 | +0.74(+2.87%) |
Sep 06, 2011 | 25.32 | 25.96 | 25.28 | 25.92 | 17,731,716 | -0.14(-0.53%) |
Sep 02, 2011 | 26.16 | 26.38 | 25.95 | 26.06 | 17,178,826 | -0.68(-2.55%) |
Sep 01, 2011 | 27.08 | 27.37 | 26.72 | 26.74 | 16,453,774 | -0.37(-1.36%) |
Aug 31, 2011 | 27.26 | 27.55 | 26.87 | 27.11 | 16,129,135 | +0.07(+0.26%) |
Aug 30, 2011 | 26.70 | 27.21 | 26.62 | 27.04 | 17,208,202 | +0.23(+0.84%) |
Aug 29, 2011 | 26.32 | 26.83 | 26.25 | 26.81 | 16,674,029 | +0.79(+3.02%) |
Aug 26, 2011 | 25.30 | 26.09 | 24.83 | 26.02 | 18,927,502 | +0.54(+2.11%) |
Aug 25, 2011 | 25.79 | 25.99 | 25.36 | 25.49 | 14,802,306 | -0.28(-1.10%) |
Aug 24, 2011 | 25.32 | 25.78 | 25.17 | 25.77 | 12,403,317 | +0.36(+1.42%) |
Aug 23, 2011 | 24.74 | 25.42 | 24.56 | 25.41 | 20,446,734 | +0.87(+3.53%) |
Aug 22, 2011 | 25.23 | 25.24 | 24.46 | 24.54 | 16,175,543 | +0.00(+0.00%) |
Aug 19, 2011 | 24.61 | 25.39 | 24.53 | 24.54 | 25,373,954 | -0.40(-1.60%) |
Aug 18, 2011 | 25.79 | 25.81 | 24.72 | 24.94 | 34,598,308 | -1.54(-5.82%) |
Aug 17, 2011 | 26.56 | 26.92 | 26.36 | 26.49 | 17,942,824 | +0.08(+0.29%) |
Aug 16, 2011 | 26.61 | 26.77 | 26.19 | 26.41 | 21,326,562 | -0.43(-1.60%) |
Aug 15, 2011 | 26.58 | 26.85 | 26.41 | 26.84 | 36,305,012 | +0.42(+1.60%) |
Aug 12, 2011 | 26.41 | 26.69 | 26.20 | 26.42 | 19,405,760 | +0.17(+0.64%) |
Aug 11, 2011 | 25.30 | 26.60 | 25.17 | 26.25 | 35,917,232 | +1.23(+4.94%) |
Aug 10, 2011 | 25.33 | 25.99 | 24.94 | 25.01 | 42,922,220 | -0.89(-3.43%) |
Aug 09, 2011 | 26.26 | 25.92 | 24.25 | 25.90 | 41,030,028 | +1.50(+6.16%) |
Aug 08, 2011 | 25.56 | 25.92 | 24.25 | 24.40 | 49,242,884 | -1.93(-7.31%) |
Aug 05, 2011 | 26.82 | 27.06 | 25.59 | 26.32 | 43,030,008 | -0.06(-0.23%) |
Aug 04, 2011 | 27.84 | 27.87 | 26.39 | 26.39 | 50,855,836 | -1.92(-6.78%) |
Aug 03, 2011 | 28.20 | 28.39 | 27.57 | 28.30 | 25,396,670 | +0.15(+0.52%) |
Aug 02, 2011 | 28.82 | 29.13 | 28.16 | 28.16 | 27,116,142 | -0.90(-3.09%) |
Aug 01, 2011 | 29.69 | 29.71 | 28.78 | 29.05 | 18,959,548 | -0.10(-0.34%) |
Jul 29, 2011 | 29.05 | 29.46 | 28.86 | 29.15 | 17,374,312 | -0.33(-1.12%) |
Jul 28, 2011 | 29.64 | 29.94 | 29.45 | 29.48 | 13,097,488 | -0.06(-0.21%) |
Jul 27, 2011 | 30.14 | 30.26 | 29.50 | 29.55 | 20,812,840 | -0.69(-2.28%) |
Jul 26, 2011 | 30.56 | 30.57 | 30.18 | 30.24 | 9,350,508 | -0.33(-1.08%) |
Jul 25, 2011 | 30.34 | 30.77 | 30.28 | 30.57 | 7,203,448 | -0.08(-0.25%) |
Jul 22, 2011 | 30.69 | 30.73 | 30.60 | 30.64 | 9,421,292 | -0.15(-0.47%) |
Jul 21, 2011 | 30.57 | 30.83 | 30.43 | 30.79 | 12,710,402 | +0.37(+1.21%) |
Jul 20, 2011 | 30.52 | 30.53 | 30.28 | 30.42 | 8,895,932 | -0.02(-0.08%) |
Jul 19, 2011 | 30.24 | 30.47 | 30.23 | 30.44 | 12,439,686 | +0.45(+1.51%) |
Jul 18, 2011 | 30.27 | 30.37 | 29.85 | 29.99 | 21,041,314 | -0.36(-1.19%) |
Jul 15, 2011 | 30.23 | 30.39 | 30.09 | 30.35 | 17,511,044 | +0.27(+0.89%) |
Jul 14, 2011 | 30.44 | 30.62 | 30.01 | 30.08 | 14,089,974 | -0.29(-0.96%) |
Jul 13, 2011 | 30.31 | 30.70 | 30.25 | 30.37 | 13,422,612 | +0.26(+0.87%) |
Jul 12, 2011 | 30.02 | 30.42 | 30.02 | 30.11 | 11,127,497 | -0.12(-0.41%) |
Jul 11, 2011 | 30.40 | 30.54 | 30.07 | 30.24 | 15,073,652 | -0.62(-2.01%) |
Jul 08, 2011 | 30.62 | 30.88 | 30.53 | 30.86 | 14,825,633 | -0.23(-0.75%) |
Jul 07, 2011 | 30.99 | 31.23 | 30.87 | 31.09 | 15,085,013 | +0.46(+1.49%) |
Jul 06, 2011 | 30.40 | 30.75 | 30.30 | 30.63 | 19,082,688 | +0.12(+0.40%) |
Jul 05, 2011 | 30.45 | 30.61 | 30.34 | 30.51 | 13,742,072 | +0.04(+0.13%) |
Jul 01, 2011 | 30.21 | 30.52 | 30.00 | 30.47 | 17,524,136 | +0.28(+0.91%) |
Jun 30, 2011 | 29.88 | 30.31 | 29.78 | 30.20 | 16,139,802 | +0.37(+1.23%) |
Jun 29, 2011 | 29.56 | 29.95 | 29.45 | 29.83 | 18,829,668 | +0.47(+1.59%) |
Jun 28, 2011 | 28.97 | 29.36 | 28.86 | 29.36 | 13,514,927 | +0.56(+1.94%) |
Jun 27, 2011 | 28.59 | 28.91 | 28.38 | 28.80 | 13,190,678 | +0.06(+0.21%) |
Jun 24, 2011 | 29.05 | 29.12 | 28.64 | 28.74 | 16,640,271 | -0.18(-0.64%) |
Jun 23, 2011 | 28.46 | 28.96 | 28.18 | 28.92 | 23,162,386 | -0.03(-0.09%) |
Jun 22, 2011 | 28.92 | 29.28 | 28.89 | 28.95 | 17,527,220 | -0.12(-0.41%) |
Jun 21, 2011 | 28.56 | 29.12 | 28.56 | 29.07 | 19,234,180 | +0.73(+2.57%) |
Jun 20, 2011 | 28.26 | 28.46 | 28.24 | 28.34 | 20,288,346 | +0.24(+0.85%) |
Jun 17, 2011 | 28.37 | 28.45 | 27.98 | 28.10 | 25,231,840 | +0.00(+0.00%) |
Jun 16, 2011 | 28.36 | 28.49 | 27.74 | 28.10 | 34,538,536 | -0.28(-0.98%) |
Jun 15, 2011 | 28.76 | 28.92 | 28.26 | 28.38 | 30,940,326 | -0.67(-2.31%) |
Jun 14, 2011 | 28.89 | 29.18 | 28.76 | 29.05 | 24,356,352 | +0.55(+1.93%) |
Jun 13, 2011 | 28.79 | 28.90 | 28.30 | 28.50 | 17,505,032 | -0.17(-0.59%) |
Jun 10, 2011 | 28.86 | 29.06 | 28.60 | 28.67 | 20,272,912 | -0.37(-1.26%) |
Jun 09, 2011 | 28.69 | 29.20 | 28.64 | 29.04 | 23,035,600 | +0.47(+1.66%) |
Jun 08, 2011 | 28.78 | 28.79 | 28.47 | 28.56 | 22,900,178 | -0.30(-1.03%) |
Jun 07, 2011 | 28.97 | 29.16 | 28.78 | 28.86 | 15,100,763 | +0.11(+0.37%) |
Jun 06, 2011 | 29.05 | 29.24 | 28.70 | 28.76 | 18,738,700 | -0.29(-1.00%) |