Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 24.63 | 24.94 | 24.62 | 24.82 | 4,460,878 | +0.20(+0.81%) |
May 30, 2012 | 24.82 | 24.92 | 24.59 | 24.62 | 4,502,642 | -0.17(-0.70%) |
May 29, 2012 | 24.75 | 24.79 | 24.66 | 24.79 | 3,737,290 | +0.15(+0.63%) |
May 25, 2012 | 24.45 | 24.72 | 24.45 | 24.64 | 2,972,261 | +0.16(+0.66%) |
May 24, 2012 | 24.36 | 24.57 | 24.30 | 24.48 | 3,172,394 | +0.12(+0.50%) |
May 23, 2012 | 24.46 | 24.63 | 24.28 | 24.35 | 4,508,597 | -0.17(-0.71%) |
May 22, 2012 | 24.47 | 24.59 | 24.34 | 24.53 | 3,951,080 | +0.15(+0.61%) |
May 21, 2012 | 24.35 | 24.41 | 24.25 | 24.38 | 5,447,078 | +0.05(+0.21%) |
May 18, 2012 | 24.26 | 24.36 | 24.17 | 24.33 | 8,047,120 | +0.21(+0.85%) |
May 17, 2012 | 24.26 | 24.31 | 24.12 | 24.12 | 3,907,424 | -0.11(-0.45%) |
May 16, 2012 | 24.31 | 24.34 | 24.14 | 24.23 | 4,479,164 | -0.01(-0.05%) |
May 15, 2012 | 24.68 | 24.68 | 24.19 | 24.25 | 6,867,264 | -0.41(-1.67%) |
May 14, 2012 | 24.64 | 24.74 | 24.53 | 24.66 | 4,974,163 | -0.12(-0.49%) |
May 11, 2012 | 24.66 | 24.93 | 24.62 | 24.78 | 5,604,229 | +0.06(+0.23%) |
May 10, 2012 | 24.75 | 24.86 | 24.69 | 24.72 | 3,862,801 | +0.09(+0.37%) |
May 09, 2012 | 24.46 | 24.75 | 24.44 | 24.63 | 5,224,541 | +0.06(+0.26%) |
May 08, 2012 | 24.50 | 24.69 | 24.44 | 24.57 | 4,874,119 | +0.05(+0.18%) |
May 07, 2012 | 24.51 | 24.63 | 24.48 | 24.52 | 5,172,218 | -0.04(-0.16%) |
May 04, 2012 | 24.51 | 24.73 | 24.48 | 24.56 | 4,186,809 | +0.02(+0.08%) |
May 03, 2012 | 24.66 | 24.81 | 24.52 | 24.54 | 4,694,085 | -0.16(-0.64%) |
May 02, 2012 | 24.75 | 24.78 | 24.59 | 24.70 | 5,027,579 | -0.05(-0.21%) |
May 01, 2012 | 24.77 | 24.87 | 24.65 | 24.75 | 5,174,577 | +0.03(+0.10%) |
Apr 30, 2012 | 24.59 | 24.76 | 24.52 | 24.73 | 19,370,064 | +0.09(+0.36%) |
Apr 27, 2012 | 24.60 | 24.69 | 24.54 | 24.64 | 15,292,840 | +0.06(+0.23%) |
Apr 26, 2012 | 24.49 | 24.59 | 24.38 | 24.58 | 17,749,052 | +0.08(+0.31%) |
Apr 25, 2012 | 24.46 | 24.51 | 24.31 | 24.50 | 4,023,963 | +0.14(+0.57%) |
Apr 24, 2012 | 24.31 | 24.42 | 24.24 | 24.36 | 4,109,825 | +0.14(+0.58%) |
Apr 23, 2012 | 24.33 | 24.33 | 24.18 | 24.22 | 5,488,193 | -0.18(-0.73%) |
Apr 20, 2012 | 24.20 | 24.40 | 24.02 | 24.40 | 6,025,183 | +0.28(+1.16%) |
Apr 19, 2012 | 24.13 | 24.20 | 23.99 | 24.12 | 5,558,993 | -0.07(-0.29%) |
Apr 18, 2012 | 24.06 | 24.29 | 24.01 | 24.19 | 3,524,581 | +0.01(+0.03%) |
Apr 17, 2012 | 24.11 | 24.22 | 23.92 | 24.18 | 4,785,187 | +0.15(+0.61%) |
Apr 16, 2012 | 23.83 | 24.12 | 23.77 | 24.04 | 12,269,175 | +0.29(+1.21%) |
Apr 13, 2012 | 23.74 | 24.01 | 23.71 | 23.75 | 4,019,128 | -0.04(-0.16%) |
Apr 12, 2012 | 23.75 | 23.83 | 23.61 | 23.79 | 8,883,907 | +0.06(+0.27%) |
Apr 11, 2012 | 23.87 | 23.90 | 23.71 | 23.73 | 6,050,750 | +0.03(+0.13%) |
Apr 10, 2012 | 23.95 | 24.00 | 23.54 | 23.69 | 11,507,851 | -0.38(-1.56%) |
Apr 09, 2012 | 24.10 | 24.19 | 24.00 | 24.07 | 6,326,885 | -0.11(-0.47%) |
Apr 05, 2012 | 24.45 | 24.49 | 24.17 | 24.18 | 6,357,420 | -0.38(-1.53%) |
Apr 04, 2012 | 24.52 | 24.68 | 24.38 | 24.56 | 4,044,302 | -0.13(-0.52%) |
Apr 03, 2012 | 24.72 | 24.72 | 24.48 | 24.69 | 6,861,611 | -0.06(-0.26%) |
Apr 02, 2012 | 24.59 | 24.80 | 24.50 | 24.75 | 5,669,531 | +0.19(+0.78%) |
Mar 30, 2012 | 24.39 | 24.56 | 24.36 | 24.56 | 5,967,360 | +0.19(+0.78%) |
Mar 29, 2012 | 24.19 | 24.38 | 24.13 | 24.37 | 5,885,635 | +0.07(+0.29%) |
Mar 28, 2012 | 24.56 | 24.61 | 24.23 | 24.30 | 4,447,143 | -0.31(-1.24%) |
Mar 27, 2012 | 24.57 | 24.64 | 24.50 | 24.61 | 3,195,771 | +0.10(+0.42%) |
Mar 26, 2012 | 24.57 | 24.65 | 24.35 | 24.50 | 4,037,745 | +0.01(+0.03%) |
Mar 23, 2012 | 24.32 | 24.53 | 24.32 | 24.50 | 5,291,449 | +0.11(+0.47%) |
Mar 22, 2012 | 24.38 | 24.43 | 24.24 | 24.38 | 4,835,707 | +0.04(+0.18%) |
Mar 21, 2012 | 24.55 | 24.55 | 24.25 | 24.34 | 5,635,780 | -0.13(-0.55%) |
Mar 20, 2012 | 24.43 | 24.54 | 24.32 | 24.47 | 4,569,455 | +0.02(+0.08%) |
Mar 19, 2012 | 24.61 | 24.69 | 24.45 | 24.45 | 4,594,789 | -0.20(-0.83%) |
Mar 16, 2012 | 24.43 | 24.68 | 24.36 | 24.66 | 7,705,127 | +0.20(+0.83%) |
Mar 15, 2012 | 24.41 | 24.57 | 24.33 | 24.45 | 8,204,034 | +0.07(+0.29%) |
Mar 14, 2012 | 24.89 | 24.89 | 24.32 | 24.38 | 8,727,690 | -0.48(-1.92%) |
Mar 13, 2012 | 24.67 | 24.97 | 24.62 | 24.86 | 8,143,828 | +0.24(+0.96%) |
Mar 12, 2012 | 24.38 | 24.70 | 24.33 | 24.62 | 5,742,137 | +0.30(+1.23%) |
Mar 09, 2012 | 24.43 | 24.43 | 24.20 | 24.32 | 3,913,841 | +0.01(+0.05%) |
Mar 08, 2012 | 24.46 | 24.46 | 24.26 | 24.31 | 4,823,535 | -0.03(-0.10%) |
Mar 07, 2012 | 24.34 | 24.49 | 24.08 | 24.34 | 11,897,604 | +0.03(+0.10%) |
Mar 06, 2012 | 24.20 | 24.36 | 24.11 | 24.31 | 7,017,500 | -0.04(-0.18%) |
Mar 05, 2012 | 24.06 | 24.37 | 24.03 | 24.36 | 5,356,060 | +0.19(+0.79%) |
Mar 02, 2012 | 23.96 | 24.20 | 23.94 | 24.17 | 6,016,769 | +0.15(+0.61%) |
Mar 01, 2012 | 24.04 | 24.14 | 23.85 | 24.02 | 7,627,153 | +0.08(+0.32%) |
Feb 29, 2012 | 24.00 | 24.10 | 23.86 | 23.94 | 11,286,783 | -0.22(-0.92%) |
Feb 28, 2012 | 24.33 | 24.36 | 24.11 | 24.17 | 7,260,562 | -0.17(-0.71%) |
Feb 27, 2012 | 24.01 | 24.40 | 23.88 | 24.34 | 12,303,821 | +0.32(+1.33%) |
Feb 24, 2012 | 24.05 | 24.23 | 23.97 | 24.02 | 17,036,008 | -0.11(-0.47%) |
Feb 23, 2012 | 25.42 | 25.43 | 23.97 | 24.13 | 33,406,546 | -1.23(-4.84%) |
Feb 22, 2012 | 25.42 | 25.53 | 25.24 | 25.36 | 2,583,639 | -0.02(-0.08%) |
Feb 21, 2012 | 25.45 | 25.53 | 25.31 | 25.38 | 3,999,821 | +0.09(+0.35%) |
Feb 17, 2012 | 25.51 | 25.51 | 25.25 | 25.29 | 3,706,114 | -0.11(-0.45%) |
Feb 16, 2012 | 25.21 | 25.59 | 25.16 | 25.41 | 5,047,638 | +0.20(+0.78%) |
Feb 15, 2012 | 25.36 | 25.43 | 25.07 | 25.21 | 5,366,122 | -0.15(-0.60%) |
Feb 14, 2012 | 25.25 | 25.37 | 25.15 | 25.36 | 4,972,280 | +0.08(+0.33%) |
Feb 13, 2012 | 25.19 | 25.37 | 25.15 | 25.28 | 6,524,450 | +0.26(+1.04%) |
Feb 10, 2012 | 25.12 | 25.20 | 24.76 | 25.02 | 8,917,776 | -0.04(-0.18%) |
Feb 09, 2012 | 25.10 | 25.13 | 24.93 | 25.06 | 7,148,864 | +0.04(+0.15%) |
Feb 08, 2012 | 25.10 | 25.21 | 24.88 | 25.03 | 6,793,700 | -0.06(-0.25%) |
Feb 07, 2012 | 24.84 | 25.18 | 24.77 | 25.09 | 6,355,342 | +0.17(+0.68%) |
Feb 06, 2012 | 24.93 | 24.95 | 24.77 | 24.92 | 6,252,392 | +0.02(+0.08%) |
Feb 03, 2012 | 25.05 | 25.12 | 24.78 | 24.90 | 6,703,907 | +0.01(+0.03%) |
Feb 02, 2012 | 24.84 | 24.97 | 24.67 | 24.89 | 6,048,798 | +0.11(+0.43%) |
Feb 01, 2012 | 25.01 | 25.15 | 24.77 | 24.79 | 10,349,061 | -0.10(-0.40%) |
Jan 31, 2012 | 24.89 | 24.96 | 24.69 | 24.89 | 8,166,903 | +0.06(+0.25%) |
Jan 30, 2012 | 25.09 | 25.13 | 24.69 | 24.82 | 20,748,948 | -0.31(-1.23%) |
Jan 27, 2012 | 25.79 | 25.80 | 25.11 | 25.13 | 22,739,644 | -0.84(-3.22%) |
Jan 26, 2012 | 25.94 | 26.13 | 25.80 | 25.97 | 18,299,174 | -0.06(-0.24%) |
Jan 25, 2012 | 25.51 | 26.07 | 25.33 | 26.03 | 5,639,886 | +0.45(+1.75%) |
Jan 24, 2012 | 25.52 | 25.63 | 25.42 | 25.59 | 4,696,791 | -0.08(-0.32%) |
Jan 23, 2012 | 25.79 | 25.95 | 25.55 | 25.67 | 7,731,717 | -0.13(-0.51%) |
Jan 20, 2012 | 25.88 | 25.94 | 25.69 | 25.80 | 6,624,427 | -0.06(-0.22%) |
Jan 19, 2012 | 26.14 | 26.18 | 25.80 | 25.86 | 7,283,705 | -0.28(-1.06%) |
Jan 18, 2012 | 26.11 | 26.20 | 25.96 | 26.13 | 4,537,294 | +0.07(+0.27%) |
Jan 17, 2012 | 26.16 | 26.28 | 25.92 | 26.06 | 6,511,105 | +0.04(+0.15%) |
Jan 13, 2012 | 25.83 | 26.03 | 25.81 | 26.03 | 4,321,603 | +0.01(+0.05%) |
Jan 12, 2012 | 26.00 | 26.08 | 25.86 | 26.01 | 3,890,567 | +0.08(+0.29%) |
Jan 11, 2012 | 25.88 | 25.96 | 25.86 | 25.94 | 4,886,634 | -0.02(-0.07%) |
Jan 10, 2012 | 26.00 | 26.10 | 25.90 | 25.96 | 7,504,234 | +0.18(+0.68%) |
Jan 09, 2012 | 25.71 | 25.81 | 25.63 | 25.78 | 9,607,934 | +0.12(+0.47%) |
Jan 06, 2012 | 25.76 | 25.79 | 25.62 | 25.66 | 5,110,704 | -0.10(-0.39%) |
Jan 05, 2012 | 25.70 | 25.85 | 25.59 | 25.76 | 6,421,151 | +0.03(+0.12%) |
Jan 04, 2012 | 25.64 | 25.82 | 25.62 | 25.73 | 5,379,749 | -0.26(-0.99%) |
Dec 30, 2011 | 26.10 | 26.19 | 25.98 | 25.99 | 2,671,584 | -0.14(-0.55%) |
Dec 29, 2011 | 26.05 | 26.19 | 26.03 | 26.13 | 3,089,323 | +0.16(+0.63%) |
Dec 28, 2011 | 26.16 | 26.24 | 25.94 | 25.97 | 3,169,881 | -0.23(-0.89%) |
Dec 27, 2011 | 26.12 | 26.22 | 26.08 | 26.20 | 3,891,554 | +0.05(+0.19%) |
Dec 23, 2011 | 26.13 | 26.20 | 26.05 | 26.15 | 3,201,259 | +0.45(+1.76%) |
Dec 21, 2011 | 25.11 | 25.79 | 25.11 | 25.70 | 7,136,923 | +0.57(+2.28%) |
Dec 20, 2011 | 25.01 | 25.15 | 24.93 | 25.13 | 4,433,786 | +0.41(+1.65%) |
Dec 19, 2011 | 25.10 | 25.13 | 24.63 | 24.72 | 4,411,641 | -0.23(-0.93%) |
Dec 16, 2011 | 25.07 | 25.19 | 24.82 | 24.95 | 7,045,383 | -0.05(-0.20%) |
Dec 15, 2011 | 24.56 | 25.04 | 24.54 | 25.00 | 8,014,799 | +0.64(+2.63%) |
Dec 14, 2011 | 24.87 | 24.91 | 24.18 | 24.36 | 13,229,739 | -0.47(-1.88%) |
Dec 13, 2011 | 24.86 | 25.06 | 24.74 | 24.82 | 4,828,615 | +0.09(+0.36%) |
Dec 12, 2011 | 24.93 | 25.00 | 24.47 | 24.74 | 5,681,929 | -0.26(-1.03%) |
Dec 09, 2011 | 24.89 | 25.13 | 24.80 | 24.99 | 5,482,233 | +0.28(+1.12%) |
Dec 08, 2011 | 25.01 | 25.02 | 24.66 | 24.72 | 4,628,804 | -0.28(-1.13%) |
Dec 07, 2011 | 24.99 | 25.09 | 24.79 | 25.00 | 4,300,126 | +0.00(+0.00%) |
Dec 06, 2011 | 24.89 | 25.13 | 24.76 | 25.00 | 4,831,697 | +0.17(+0.68%) |
Dec 05, 2011 | 24.94 | 25.03 | 24.70 | 24.83 | 4,116,061 | +0.14(+0.56%) |
Dec 02, 2011 | 25.04 | 25.04 | 24.67 | 24.69 | 4,405,497 | -0.23(-0.93%) |
Dec 01, 2011 | 24.85 | 25.03 | 24.80 | 24.93 | 4,900,792 | -0.04(-0.15%) |
Nov 30, 2011 | 24.50 | 24.97 | 24.47 | 24.96 | 7,787,097 | +0.89(+3.71%) |
Nov 29, 2011 | 23.93 | 24.12 | 23.81 | 24.07 | 4,677,632 | +0.30(+1.24%) |
Nov 28, 2011 | 23.80 | 23.89 | 23.67 | 23.77 | 4,474,499 | +0.37(+1.59%) |
Nov 25, 2011 | 23.31 | 23.54 | 23.30 | 23.40 | 1,713,015 | +0.06(+0.27%) |
Nov 23, 2011 | 23.56 | 23.59 | 23.28 | 23.34 | 4,792,351 | -0.28(-1.20%) |
Nov 22, 2011 | 23.94 | 23.99 | 23.62 | 23.62 | 4,980,682 | -0.31(-1.31%) |
Nov 21, 2011 | 24.06 | 24.17 | 23.72 | 23.94 | 4,744,582 | -0.32(-1.32%) |
Nov 18, 2011 | 24.29 | 24.35 | 24.13 | 24.26 | 3,689,607 | +0.14(+0.60%) |
Nov 17, 2011 | 24.35 | 24.35 | 23.95 | 24.11 | 5,267,288 | -0.19(-0.78%) |
Nov 16, 2011 | 24.56 | 24.60 | 24.28 | 24.30 | 4,228,002 | -0.37(-1.50%) |
Nov 15, 2011 | 24.54 | 24.74 | 24.45 | 24.67 | 3,710,045 | +0.09(+0.38%) |
Nov 14, 2011 | 24.91 | 24.91 | 24.54 | 24.58 | 10,741,557 | -0.28(-1.14%) |
Nov 11, 2011 | 24.62 | 24.87 | 24.62 | 24.86 | 3,765,993 | +0.43(+1.75%) |
Nov 10, 2011 | 24.51 | 24.57 | 24.26 | 24.43 | 5,439,706 | +0.26(+1.07%) |
Nov 09, 2011 | 24.45 | 24.53 | 24.13 | 24.18 | 6,657,840 | -0.48(-1.96%) |
Nov 08, 2011 | 24.71 | 24.74 | 24.42 | 24.66 | 7,603,781 | -0.06(-0.23%) |
Nov 07, 2011 | 24.70 | 24.77 | 24.52 | 24.72 | 5,929,668 | +0.04(+0.15%) |
Nov 04, 2011 | 24.65 | 24.77 | 24.48 | 24.68 | 7,738,527 | -0.11(-0.43%) |
Nov 03, 2011 | 24.69 | 24.92 | 24.61 | 24.79 | 19,303,940 | +0.32(+1.32%) |
Nov 02, 2011 | 24.38 | 24.73 | 24.35 | 24.46 | 7,220,715 | +0.40(+1.65%) |
Nov 01, 2011 | 24.06 | 24.38 | 23.94 | 24.07 | 7,866,021 | -0.35(-1.45%) |
Oct 31, 2011 | 24.42 | 24.66 | 24.40 | 24.42 | 7,148,983 | -0.09(-0.36%) |
Oct 28, 2011 | 24.69 | 24.71 | 24.40 | 24.51 | 6,076,387 | -0.19(-0.76%) |
Oct 27, 2011 | 24.76 | 24.87 | 24.51 | 24.69 | 6,582,195 | +0.57(+2.37%) |
Oct 26, 2011 | 24.54 | 24.87 | 24.00 | 24.12 | 6,045,586 | +0.09(+0.39%) |
Oct 25, 2011 | 24.15 | 24.32 | 23.99 | 24.03 | 6,843,630 | -0.25(-1.02%) |
Oct 24, 2011 | 24.39 | 24.40 | 24.20 | 24.28 | 5,243,176 | -0.05(-0.20%) |
Oct 21, 2011 | 24.44 | 24.47 | 24.22 | 24.33 | 5,927,038 | +0.11(+0.44%) |
Oct 20, 2011 | 24.03 | 24.28 | 23.99 | 24.22 | 4,349,822 | +0.30(+1.27%) |
Oct 19, 2011 | 24.03 | 24.39 | 23.90 | 23.92 | 5,731,386 | -0.06(-0.23%) |
Oct 18, 2011 | 23.81 | 24.15 | 23.65 | 23.97 | 6,056,386 | +0.16(+0.65%) |
Oct 17, 2011 | 23.85 | 24.06 | 23.80 | 23.82 | 3,106,579 | -0.22(-0.91%) |
Oct 14, 2011 | 23.87 | 24.11 | 23.83 | 24.03 | 3,629,874 | +0.22(+0.91%) |
Oct 13, 2011 | 23.72 | 23.85 | 23.53 | 23.82 | 3,094,096 | +0.06(+0.26%) |
Oct 12, 2011 | 23.99 | 23.99 | 23.74 | 23.75 | 4,447,993 | -0.06(-0.23%) |
Oct 11, 2011 | 23.92 | 23.95 | 23.64 | 23.81 | 3,378,919 | -0.17(-0.73%) |
Oct 10, 2011 | 23.74 | 23.98 | 23.68 | 23.98 | 3,734,302 | +0.52(+2.23%) |
Oct 07, 2011 | 23.49 | 23.68 | 23.31 | 23.46 | 5,661,984 | +0.07(+0.32%) |
Oct 06, 2011 | 23.36 | 23.43 | 23.26 | 23.39 | 5,097,645 | +0.36(+1.57%) |
Oct 05, 2011 | 22.86 | 23.08 | 22.61 | 23.03 | 7,142,663 | +0.24(+1.04%) |
Oct 04, 2011 | 22.92 | 22.97 | 22.29 | 22.79 | 11,752,067 | -0.30(-1.32%) |
Oct 03, 2011 | 23.66 | 23.79 | 23.09 | 23.10 | 7,118,907 | -0.54(-2.29%) |
Sep 30, 2011 | 23.82 | 23.97 | 23.63 | 23.64 | 5,448,165 | -0.28(-1.17%) |
Sep 29, 2011 | 23.65 | 23.92 | 23.61 | 23.92 | 13,292,884 | +0.48(+2.04%) |
Sep 28, 2011 | 23.64 | 23.89 | 23.41 | 23.44 | 5,292,344 | -0.12(-0.53%) |
Sep 27, 2011 | 23.80 | 23.93 | 23.49 | 23.56 | 5,669,210 | +0.08(+0.34%) |
Sep 26, 2011 | 23.50 | 23.52 | 23.26 | 23.48 | 5,519,024 | +0.20(+0.85%) |
Sep 23, 2011 | 23.08 | 23.46 | 23.00 | 23.28 | 7,432,894 | +0.23(+1.00%) |
Sep 22, 2011 | 22.96 | 23.12 | 22.78 | 23.05 | 9,181,560 | -0.23(-0.99%) |
Sep 21, 2011 | 23.90 | 23.90 | 23.26 | 23.28 | 6,753,997 | -0.53(-2.24%) |
Sep 20, 2011 | 23.41 | 24.06 | 23.36 | 23.82 | 5,891,735 | +0.48(+2.08%) |
Sep 19, 2011 | 23.11 | 23.41 | 23.02 | 23.33 | 5,749,550 | +0.01(+0.03%) |
Sep 16, 2011 | 23.18 | 23.53 | 23.09 | 23.33 | 10,585,196 | -0.07(-0.32%) |
Sep 15, 2011 | 23.46 | 23.52 | 23.29 | 23.40 | 5,404,176 | +0.11(+0.48%) |
Sep 14, 2011 | 23.14 | 23.49 | 23.03 | 23.29 | 6,692,719 | +0.21(+0.89%) |
Sep 13, 2011 | 23.42 | 23.42 | 22.90 | 23.08 | 7,172,501 | +0.01(+0.03%) |
Sep 12, 2011 | 22.83 | 23.09 | 22.72 | 23.08 | 7,192,102 | +0.20(+0.87%) |
Sep 09, 2011 | 23.34 | 23.34 | 22.72 | 22.88 | 12,269,010 | -0.55(-2.36%) |
Sep 08, 2011 | 23.37 | 23.77 | 23.31 | 23.43 | 9,424,996 | -0.34(-1.44%) |
Sep 07, 2011 | 23.97 | 24.09 | 23.67 | 23.77 | 8,234,449 | +0.07(+0.29%) |
Sep 06, 2011 | 23.15 | 23.73 | 22.80 | 23.70 | 8,821,675 | +0.09(+0.39%) |
Sep 02, 2011 | 23.61 | 23.73 | 23.50 | 23.61 | 3,790,785 | -0.24(-1.02%) |
Sep 01, 2011 | 24.00 | 24.18 | 23.80 | 23.85 | 5,651,968 | -0.16(-0.67%) |
Aug 31, 2011 | 23.98 | 24.13 | 23.88 | 24.02 | 5,874,630 | +0.11(+0.47%) |
Aug 30, 2011 | 23.75 | 24.02 | 23.65 | 23.90 | 5,059,403 | +0.12(+0.52%) |
Aug 29, 2011 | 23.64 | 23.80 | 23.56 | 23.78 | 4,273,459 | +0.43(+1.84%) |
Aug 26, 2011 | 23.31 | 23.51 | 22.85 | 23.35 | 5,038,976 | -0.02(-0.08%) |
Aug 25, 2011 | 23.78 | 23.79 | 23.28 | 23.37 | 7,108,048 | -0.39(-1.62%) |
Aug 24, 2011 | 23.36 | 23.79 | 23.33 | 23.75 | 6,379,102 | +0.42(+1.79%) |
Aug 23, 2011 | 23.21 | 23.34 | 22.86 | 23.34 | 5,867,563 | +0.31(+1.35%) |
Aug 22, 2011 | 23.44 | 23.44 | 22.85 | 23.03 | 5,786,796 | -0.01(-0.05%) |
Aug 19, 2011 | 23.00 | 23.33 | 22.86 | 23.04 | 8,251,355 | -0.12(-0.54%) |
Aug 18, 2011 | 23.07 | 23.26 | 22.84 | 23.16 | 8,499,913 | -0.35(-1.51%) |
Aug 17, 2011 | 23.22 | 23.57 | 23.21 | 23.52 | 8,397,942 | +0.40(+1.72%) |
Aug 16, 2011 | 23.08 | 23.23 | 22.88 | 23.12 | 7,963,027 | -0.19(-0.80%) |
Aug 15, 2011 | 22.39 | 23.35 | 22.39 | 23.31 | 10,837,944 | +1.08(+4.84%) |
Aug 12, 2011 | 22.41 | 22.53 | 22.16 | 22.23 | 7,839,876 | -0.01(-0.03%) |
Aug 11, 2011 | 21.44 | 22.46 | 21.35 | 22.24 | 9,415,044 | +0.93(+4.38%) |
Aug 10, 2011 | 21.56 | 21.88 | 21.24 | 21.30 | 9,574,523 | -0.49(-2.25%) |
Aug 09, 2011 | 21.91 | 21.83 | 20.57 | 21.80 | 13,358,871 | +0.71(+3.39%) |
Aug 08, 2011 | 21.91 | 22.13 | 20.93 | 21.08 | 12,318,780 | -1.16(-5.23%) |
Aug 05, 2011 | 22.36 | 22.47 | 21.59 | 22.24 | 13,945,765 | +0.13(+0.58%) |
Aug 04, 2011 | 22.62 | 22.73 | 22.11 | 22.11 | 8,447,402 | -0.67(-2.94%) |
Aug 03, 2011 | 22.78 | 22.84 | 22.46 | 22.78 | 9,411,216 | +0.00(+0.00%) |
Aug 02, 2011 | 23.05 | 23.13 | 22.78 | 22.78 | 11,517,597 | -0.45(-1.93%) |
Aug 01, 2011 | 23.16 | 23.27 | 22.91 | 23.23 | 14,504,463 | +0.61(+2.69%) |
Jul 29, 2011 | 22.72 | 22.91 | 22.50 | 22.62 | 17,570,758 | -0.18(-0.81%) |
Jul 28, 2011 | 23.02 | 23.12 | 22.79 | 22.81 | 16,411,318 | -0.33(-1.41%) |
Jul 27, 2011 | 23.13 | 23.27 | 23.05 | 23.13 | 6,066,300 | -0.01(-0.03%) |
Jul 26, 2011 | 23.21 | 23.21 | 23.05 | 23.14 | 4,764,200 | -0.02(-0.11%) |
Jul 25, 2011 | 23.01 | 23.25 | 23.00 | 23.16 | 4,265,680 | +0.02(+0.08%) |
Jul 22, 2011 | 23.18 | 23.19 | 23.08 | 23.15 | 3,529,072 | -0.19(-0.82%) |
Jul 21, 2011 | 23.19 | 23.40 | 23.17 | 23.34 | 5,434,520 | +0.26(+1.12%) |
Jul 20, 2011 | 22.97 | 23.18 | 22.87 | 23.08 | 3,510,626 | +0.13(+0.56%) |
Jul 19, 2011 | 22.88 | 22.99 | 22.64 | 22.95 | 5,035,489 | +0.17(+0.75%) |
Jul 18, 2011 | 22.99 | 22.99 | 22.70 | 22.78 | 4,941,352 | -0.23(-0.99%) |
Jul 15, 2011 | 23.10 | 23.14 | 22.88 | 23.00 | 6,059,526 | -0.06(-0.24%) |
Jul 14, 2011 | 23.32 | 23.38 | 23.01 | 23.06 | 5,242,826 | -0.25(-1.05%) |
Jul 13, 2011 | 23.45 | 23.58 | 23.24 | 23.31 | 4,054,502 | -0.12(-0.50%) |
Jul 12, 2011 | 23.22 | 23.54 | 23.22 | 23.42 | 4,591,710 | +0.15(+0.63%) |
Jul 11, 2011 | 23.35 | 23.37 | 23.19 | 23.27 | 4,187,378 | -0.26(-1.12%) |
Jul 08, 2011 | 23.54 | 23.61 | 23.42 | 23.54 | 4,483,524 | -0.10(-0.44%) |
Jul 07, 2011 | 23.81 | 23.83 | 23.49 | 23.64 | 4,764,335 | +0.01(+0.05%) |
Jul 06, 2011 | 23.71 | 23.78 | 23.54 | 23.63 | 6,754,105 | -0.01(-0.03%) |
Jul 05, 2011 | 23.41 | 23.93 | 23.17 | 23.64 | 12,247,330 | +0.20(+0.86%) |
Jul 01, 2011 | 23.19 | 23.48 | 23.10 | 23.43 | 4,056,783 | +0.31(+1.33%) |
Jun 30, 2011 | 23.13 | 23.15 | 22.92 | 23.13 | 4,137,973 | +0.07(+0.29%) |
Jun 29, 2011 | 22.97 | 23.13 | 22.89 | 23.06 | 4,246,057 | +0.09(+0.37%) |
Jun 28, 2011 | 22.92 | 22.98 | 22.78 | 22.97 | 4,295,265 | +0.08(+0.35%) |
Jun 27, 2011 | 22.87 | 22.94 | 22.80 | 22.89 | 4,487,525 | +0.12(+0.54%) |
Jun 24, 2011 | 22.95 | 23.05 | 22.73 | 22.77 | 6,208,538 | -0.12(-0.54%) |
Jun 23, 2011 | 22.92 | 22.95 | 22.65 | 22.89 | 5,056,203 | -0.17(-0.75%) |
Jun 22, 2011 | 23.18 | 23.24 | 23.02 | 23.07 | 3,692,522 | -0.18(-0.79%) |
Jun 21, 2011 | 23.39 | 23.43 | 23.20 | 23.25 | 4,322,628 | -0.02(-0.08%) |
Jun 20, 2011 | 23.21 | 23.28 | 23.19 | 23.27 | 9,421,469 | +0.17(+0.72%) |
Jun 17, 2011 | 23.04 | 23.29 | 22.98 | 23.10 | 6,717,325 | +0.18(+0.78%) |
Jun 16, 2011 | 22.63 | 22.99 | 22.63 | 22.92 | 4,575,652 | +0.26(+1.14%) |
Jun 15, 2011 | 22.81 | 22.96 | 22.61 | 22.67 | 4,191,086 | -0.24(-1.05%) |
Jun 14, 2011 | 22.91 | 22.99 | 22.72 | 22.91 | 4,488,058 | +0.12(+0.51%) |
Jun 13, 2011 | 22.88 | 22.90 | 22.75 | 22.79 | 4,174,317 | +0.01(+0.03%) |
Jun 10, 2011 | 23.04 | 23.04 | 22.70 | 22.78 | 5,965,465 | -0.21(-0.91%) |
Jun 09, 2011 | 23.13 | 23.16 | 22.96 | 22.99 | 4,720,854 | -0.12(-0.53%) |
Jun 08, 2011 | 23.08 | 23.16 | 22.95 | 23.12 | 5,040,265 | +0.06(+0.24%) |
Jun 07, 2011 | 23.11 | 23.31 | 23.04 | 23.06 | 5,023,299 | -0.01(-0.03%) |
Jun 06, 2011 | 23.00 | 23.11 | 22.83 | 23.07 | 5,532,248 | +0.04(+0.19%) |