Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 22.14 | 22.46 | 22.03 | 22.06 | 5,945,642 | -0.15(-0.65%) |
Jan 30, 2012 | 22.07 | 22.29 | 21.88 | 22.20 | 4,730,921 | -0.04(-0.17%) |
Jan 27, 2012 | 21.93 | 22.32 | 21.93 | 22.24 | 7,934,322 | -0.05(-0.21%) |
Jan 26, 2012 | 22.41 | 22.47 | 22.09 | 22.29 | 7,372,425 | -0.02(-0.10%) |
Jan 25, 2012 | 22.36 | 22.55 | 22.22 | 22.31 | 8,609,487 | -0.14(-0.61%) |
Jan 24, 2012 | 22.62 | 22.62 | 22.35 | 22.45 | 5,354,687 | -0.34(-1.48%) |
Jan 23, 2012 | 22.79 | 22.87 | 22.56 | 22.78 | 5,713,636 | -0.02(-0.10%) |
Jan 20, 2012 | 22.59 | 22.83 | 22.55 | 22.81 | 5,829,564 | +0.26(+1.15%) |
Jan 19, 2012 | 22.59 | 22.70 | 22.46 | 22.55 | 4,494,916 | +0.02(+0.07%) |
Jan 18, 2012 | 22.16 | 22.53 | 22.02 | 22.53 | 5,367,441 | +0.32(+1.45%) |
Jan 17, 2012 | 22.40 | 22.48 | 22.13 | 22.21 | 4,680,457 | +0.05(+0.24%) |
Jan 13, 2012 | 22.00 | 22.20 | 21.83 | 22.16 | 3,807,658 | -0.07(-0.31%) |
Jan 12, 2012 | 22.29 | 22.42 | 22.06 | 22.22 | 4,197,160 | +0.02(+0.10%) |
Jan 11, 2012 | 21.81 | 22.22 | 21.74 | 22.20 | 8,133,961 | +0.27(+1.22%) |
Jan 10, 2012 | 21.70 | 22.03 | 21.61 | 21.93 | 6,147,190 | +0.42(+1.95%) |
Jan 09, 2012 | 21.49 | 21.61 | 21.35 | 21.51 | 4,011,295 | +0.09(+0.43%) |
Jan 06, 2012 | 21.25 | 21.50 | 21.07 | 21.42 | 4,801,291 | +0.21(+1.01%) |
Jan 05, 2012 | 20.88 | 21.22 | 20.63 | 21.21 | 4,683,326 | +0.14(+0.65%) |
Jan 04, 2012 | 21.17 | 21.25 | 20.99 | 21.07 | 5,835,380 | +0.11(+0.55%) |
Dec 30, 2011 | 21.08 | 21.08 | 20.96 | 20.96 | 3,069,361 | -0.12(-0.58%) |
Dec 29, 2011 | 20.90 | 21.10 | 20.86 | 21.08 | 3,040,557 | +0.30(+1.44%) |
Dec 28, 2011 | 20.97 | 21.01 | 20.74 | 20.78 | 3,084,048 | -0.24(-1.16%) |
Dec 27, 2011 | 20.99 | 21.18 | 20.99 | 21.02 | 2,984,353 | -0.09(-0.43%) |
Dec 23, 2011 | 20.98 | 21.12 | 20.89 | 21.12 | 2,798,133 | +0.36(+1.73%) |
Dec 21, 2011 | 20.68 | 20.83 | 20.56 | 20.76 | 5,453,443 | +0.14(+0.67%) |
Dec 20, 2011 | 20.29 | 20.72 | 20.25 | 20.62 | 5,876,331 | +0.67(+3.33%) |
Dec 19, 2011 | 20.24 | 20.33 | 19.89 | 19.95 | 4,830,056 | -0.26(-1.29%) |
Dec 16, 2011 | 20.28 | 20.48 | 20.10 | 20.21 | 7,639,877 | +0.08(+0.38%) |
Dec 15, 2011 | 20.25 | 20.34 | 19.98 | 20.14 | 5,970,910 | +0.07(+0.34%) |
Dec 14, 2011 | 19.82 | 20.39 | 19.81 | 20.07 | 7,400,000 | +0.19(+0.96%) |
Dec 13, 2011 | 20.18 | 20.45 | 19.77 | 19.88 | 8,120,944 | -0.25(-1.25%) |
Dec 12, 2011 | 20.40 | 20.41 | 19.98 | 20.13 | 9,184,613 | -0.46(-2.23%) |
Dec 09, 2011 | 20.40 | 20.67 | 20.31 | 20.59 | 6,341,148 | +0.27(+1.32%) |
Dec 08, 2011 | 20.61 | 20.69 | 20.27 | 20.32 | 5,712,325 | -0.53(-2.53%) |
Dec 07, 2011 | 20.47 | 20.94 | 20.38 | 20.85 | 6,514,901 | +0.11(+0.55%) |
Dec 06, 2011 | 20.61 | 20.89 | 20.54 | 20.73 | 4,082,228 | +0.08(+0.41%) |
Dec 05, 2011 | 20.70 | 20.94 | 20.49 | 20.65 | 5,857,454 | +0.25(+1.24%) |
Dec 02, 2011 | 20.64 | 20.83 | 20.35 | 20.40 | 7,286,241 | +0.09(+0.45%) |
Dec 01, 2011 | 20.41 | 20.41 | 20.11 | 20.31 | 4,428,658 | -0.18(-0.86%) |
Nov 30, 2011 | 19.86 | 20.50 | 19.84 | 20.48 | 8,575,940 | +0.96(+4.94%) |
Nov 29, 2011 | 19.36 | 19.69 | 19.28 | 19.52 | 6,990,126 | +0.18(+0.91%) |
Nov 28, 2011 | 19.17 | 19.35 | 19.12 | 19.34 | 5,494,511 | +0.62(+3.31%) |
Nov 25, 2011 | 18.63 | 19.05 | 18.59 | 18.72 | 3,453,568 | +0.15(+0.82%) |
Nov 23, 2011 | 18.87 | 19.05 | 18.57 | 18.57 | 7,111,293 | -0.55(-2.85%) |
Nov 22, 2011 | 19.17 | 19.36 | 19.09 | 19.12 | 4,202,201 | -0.13(-0.67%) |
Nov 21, 2011 | 19.36 | 19.41 | 19.06 | 19.25 | 5,944,854 | -0.45(-2.27%) |
Nov 18, 2011 | 19.58 | 19.73 | 19.50 | 19.69 | 6,001,911 | +0.28(+1.44%) |
Nov 17, 2011 | 19.67 | 19.89 | 19.30 | 19.41 | 6,370,973 | -0.32(-1.61%) |
Nov 16, 2011 | 19.89 | 20.08 | 19.70 | 19.73 | 5,909,983 | -0.45(-2.25%) |
Nov 15, 2011 | 19.93 | 20.30 | 19.88 | 20.19 | 5,601,169 | +0.11(+0.53%) |
Nov 14, 2011 | 20.05 | 20.14 | 19.88 | 20.08 | 5,908,941 | -0.11(-0.56%) |
Nov 11, 2011 | 20.16 | 20.39 | 20.11 | 20.19 | 5,328,024 | +0.33(+1.68%) |
Nov 10, 2011 | 19.81 | 20.00 | 19.72 | 19.86 | 6,081,837 | +0.27(+1.35%) |
Nov 09, 2011 | 19.53 | 20.10 | 19.44 | 19.59 | 11,541,678 | -0.49(-2.42%) |
Nov 08, 2011 | 20.13 | 20.19 | 19.91 | 20.08 | 9,795,866 | +0.08(+0.38%) |
Nov 07, 2011 | 19.59 | 20.03 | 19.55 | 20.00 | 4,579,249 | +0.37(+1.89%) |
Nov 04, 2011 | 19.43 | 19.75 | 19.37 | 19.63 | 5,745,681 | -0.06(-0.31%) |
Nov 03, 2011 | 19.99 | 20.04 | 19.51 | 19.69 | 11,137,255 | -0.02(-0.08%) |
Nov 02, 2011 | 20.07 | 20.15 | 19.52 | 19.71 | 10,183,212 | -0.07(-0.34%) |
Nov 01, 2011 | 20.00 | 20.61 | 19.34 | 19.78 | 10,881,127 | -0.19(-0.95%) |
Oct 31, 2011 | 20.52 | 20.66 | 19.97 | 19.97 | 10,695,937 | -0.62(-3.02%) |
Oct 28, 2011 | 20.99 | 21.00 | 20.57 | 20.59 | 8,536,926 | -0.42(-2.02%) |
Oct 27, 2011 | 20.75 | 21.21 | 20.66 | 21.01 | 9,846,244 | +0.66(+3.24%) |
Oct 26, 2011 | 20.43 | 20.57 | 20.10 | 20.35 | 6,920,807 | +0.27(+1.32%) |
Oct 25, 2011 | 20.35 | 20.55 | 20.00 | 20.09 | 6,277,181 | -0.43(-2.11%) |
Oct 24, 2011 | 20.41 | 20.73 | 20.30 | 20.52 | 5,695,353 | +0.13(+0.63%) |
Oct 21, 2011 | 20.24 | 20.40 | 19.94 | 20.39 | 8,911,966 | +0.35(+1.74%) |
Oct 20, 2011 | 19.25 | 20.08 | 19.21 | 20.04 | 9,497,718 | +0.73(+3.77%) |
Oct 19, 2011 | 19.25 | 19.67 | 19.10 | 19.31 | 8,624,860 | +0.03(+0.16%) |
Oct 18, 2011 | 18.37 | 19.50 | 18.26 | 19.28 | 7,588,434 | +0.98(+5.34%) |
Oct 17, 2011 | 18.78 | 18.86 | 18.28 | 18.31 | 4,314,068 | -0.61(-3.25%) |
Oct 14, 2011 | 18.95 | 19.02 | 18.50 | 18.92 | 4,249,048 | +0.24(+1.30%) |
Oct 13, 2011 | 18.84 | 18.92 | 18.40 | 18.68 | 5,007,029 | -0.38(-1.99%) |
Oct 12, 2011 | 18.74 | 19.31 | 18.69 | 19.06 | 5,606,294 | +0.49(+2.65%) |
Oct 11, 2011 | 18.60 | 18.81 | 18.47 | 18.56 | 3,810,475 | -0.20(-1.09%) |
Oct 10, 2011 | 18.34 | 18.77 | 18.31 | 18.77 | 4,029,148 | +0.79(+4.38%) |
Oct 07, 2011 | 18.65 | 18.66 | 17.98 | 17.98 | 5,899,693 | -0.63(-3.38%) |
Oct 06, 2011 | 18.55 | 18.62 | 18.28 | 18.61 | 4,408,396 | +0.31(+1.70%) |
Oct 05, 2011 | 18.00 | 18.40 | 17.64 | 18.30 | 5,789,618 | +0.39(+2.16%) |
Oct 04, 2011 | 17.03 | 17.96 | 16.93 | 17.91 | 8,447,185 | +0.70(+4.05%) |
Oct 03, 2011 | 17.99 | 18.08 | 17.20 | 17.21 | 7,416,583 | -0.74(-4.14%) |
Sep 30, 2011 | 18.31 | 18.47 | 17.96 | 17.96 | 8,463,448 | -0.66(-3.54%) |
Sep 29, 2011 | 18.18 | 18.69 | 18.18 | 18.62 | 7,907,985 | +0.79(+4.42%) |
Sep 28, 2011 | 18.02 | 18.20 | 17.82 | 17.83 | 7,715,448 | -0.21(-1.18%) |
Sep 27, 2011 | 17.93 | 18.55 | 17.76 | 18.04 | 9,240,776 | +0.20(+1.15%) |
Sep 26, 2011 | 17.43 | 17.88 | 17.09 | 17.84 | 8,350,936 | +0.58(+3.34%) |
Sep 23, 2011 | 17.17 | 17.49 | 17.09 | 17.26 | 5,996,085 | +0.07(+0.40%) |
Sep 22, 2011 | 17.27 | 17.31 | 16.88 | 17.19 | 10,243,179 | -0.31(-1.78%) |
Sep 21, 2011 | 18.33 | 18.46 | 17.49 | 17.50 | 7,592,599 | -0.93(-5.06%) |
Sep 20, 2011 | 18.63 | 18.80 | 18.44 | 18.44 | 6,968,360 | -0.11(-0.57%) |
Sep 19, 2011 | 18.55 | 18.67 | 18.38 | 18.54 | 6,474,893 | -0.36(-1.92%) |
Sep 16, 2011 | 19.03 | 19.16 | 18.77 | 18.91 | 9,185,400 | -0.13(-0.68%) |
Sep 15, 2011 | 19.12 | 19.16 | 18.68 | 19.03 | 8,624,882 | +0.16(+0.84%) |
Sep 14, 2011 | 19.14 | 19.26 | 18.66 | 18.87 | 8,932,901 | -0.14(-0.72%) |
Sep 13, 2011 | 19.16 | 19.30 | 18.84 | 19.01 | 7,501,739 | -0.14(-0.75%) |
Sep 12, 2011 | 18.72 | 19.16 | 18.53 | 19.16 | 6,492,685 | +0.35(+1.85%) |
Sep 09, 2011 | 19.07 | 19.14 | 18.72 | 18.81 | 6,733,306 | -0.38(-1.98%) |
Sep 08, 2011 | 19.41 | 19.59 | 19.09 | 19.19 | 5,436,145 | -0.41(-2.09%) |
Sep 07, 2011 | 18.94 | 19.62 | 18.88 | 19.59 | 6,995,988 | +0.98(+5.25%) |
Sep 06, 2011 | 18.40 | 18.65 | 18.28 | 18.62 | 9,251,513 | -0.30(-1.60%) |
Sep 02, 2011 | 19.34 | 19.40 | 18.92 | 18.92 | 5,887,527 | -0.72(-3.67%) |
Sep 01, 2011 | 19.84 | 20.03 | 19.63 | 19.64 | 5,823,240 | -0.24(-1.22%) |
Aug 31, 2011 | 19.85 | 20.03 | 19.72 | 19.88 | 6,591,004 | +0.14(+0.73%) |
Aug 30, 2011 | 19.69 | 19.90 | 19.31 | 19.74 | 6,984,449 | -0.20(-0.99%) |
Aug 29, 2011 | 19.02 | 20.00 | 18.94 | 19.94 | 10,845,119 | +1.56(+8.50%) |
Aug 26, 2011 | 18.10 | 18.66 | 17.75 | 18.37 | 10,049,862 | +0.02(+0.08%) |
Aug 25, 2011 | 19.04 | 19.29 | 18.18 | 18.36 | 10,270,854 | -0.57(-3.02%) |
Aug 24, 2011 | 18.68 | 19.02 | 18.52 | 18.93 | 6,795,013 | +0.18(+0.96%) |
Aug 23, 2011 | 18.40 | 18.79 | 18.34 | 18.75 | 9,692,201 | +0.37(+2.00%) |
Aug 22, 2011 | 18.75 | 18.80 | 18.28 | 18.38 | 7,164,743 | +0.08(+0.41%) |
Aug 19, 2011 | 18.10 | 18.80 | 18.04 | 18.31 | 8,622,100 | +0.02(+0.12%) |
Aug 18, 2011 | 18.82 | 18.82 | 18.13 | 18.28 | 11,564,189 | -0.86(-4.51%) |
Aug 17, 2011 | 19.37 | 19.49 | 19.05 | 19.15 | 4,863,500 | -0.14(-0.74%) |
Aug 16, 2011 | 19.32 | 19.54 | 19.13 | 19.29 | 5,587,351 | -0.27(-1.38%) |
Aug 15, 2011 | 19.20 | 19.58 | 19.01 | 19.56 | 6,207,716 | +0.68(+3.62%) |
Aug 12, 2011 | 19.48 | 19.62 | 18.79 | 18.88 | 8,778,211 | -0.41(-2.14%) |
Aug 11, 2011 | 18.43 | 19.59 | 18.23 | 19.29 | 11,780,641 | +1.01(+5.55%) |
Aug 10, 2011 | 19.10 | 19.14 | 18.24 | 18.28 | 14,009,711 | -1.07(-5.55%) |
Aug 09, 2011 | 19.39 | 19.39 | 17.98 | 19.35 | 14,367,898 | +0.89(+4.80%) |
Aug 08, 2011 | 19.39 | 19.68 | 18.32 | 18.46 | 13,370,622 | -1.29(-6.54%) |
Aug 05, 2011 | 19.98 | 20.13 | 19.38 | 19.76 | 13,234,166 | -0.02(-0.08%) |
Aug 04, 2011 | 20.40 | 20.55 | 19.77 | 19.77 | 11,372,481 | -0.95(-4.57%) |
Aug 03, 2011 | 20.55 | 20.88 | 20.35 | 20.72 | 8,162,670 | -0.05(-0.25%) |
Aug 02, 2011 | 20.97 | 21.07 | 20.70 | 20.77 | 9,082,601 | -0.53(-2.47%) |
Aug 01, 2011 | 21.58 | 21.58 | 20.99 | 21.30 | 8,384,207 | +0.47(+2.24%) |
Jul 29, 2011 | 20.70 | 21.07 | 20.69 | 20.83 | 7,958,960 | +0.02(+0.11%) |
Jul 28, 2011 | 20.82 | 21.05 | 20.76 | 20.81 | 5,373,166 | +0.05(+0.22%) |
Jul 27, 2011 | 21.16 | 21.28 | 20.75 | 20.76 | 6,899,433 | -0.45(-2.13%) |
Jul 26, 2011 | 21.26 | 21.43 | 21.19 | 21.22 | 4,157,386 | -0.11(-0.53%) |
Jul 25, 2011 | 21.40 | 21.46 | 21.22 | 21.33 | 4,136,878 | -0.23(-1.08%) |
Jul 22, 2011 | 21.61 | 21.64 | 21.30 | 21.56 | 4,115,625 | -0.02(-0.10%) |
Jul 21, 2011 | 21.47 | 21.73 | 21.34 | 21.58 | 7,689,543 | +0.24(+1.13%) |
Jul 20, 2011 | 21.30 | 21.43 | 21.13 | 21.34 | 6,486,328 | +0.08(+0.35%) |
Jul 19, 2011 | 20.97 | 21.28 | 20.92 | 21.27 | 9,679,729 | +0.22(+1.04%) |
Jul 18, 2011 | 21.39 | 21.67 | 20.80 | 21.05 | 17,459,608 | -1.10(-4.95%) |
Jul 15, 2011 | 22.37 | 22.40 | 21.99 | 22.15 | 4,939,002 | -0.17(-0.77%) |
Jul 14, 2011 | 22.56 | 22.58 | 22.20 | 22.32 | 4,642,815 | -0.13(-0.57%) |
Jul 13, 2011 | 22.68 | 22.85 | 22.41 | 22.45 | 4,252,507 | -0.08(-0.37%) |
Jul 12, 2011 | 22.49 | 22.91 | 22.49 | 22.53 | 3,755,051 | -0.03(-0.13%) |
Jul 11, 2011 | 22.70 | 22.72 | 22.41 | 22.56 | 4,078,816 | -0.39(-1.70%) |
Jul 08, 2011 | 22.99 | 23.00 | 22.82 | 22.95 | 3,414,997 | -0.29(-1.23%) |
Jul 07, 2011 | 23.24 | 23.30 | 23.06 | 23.24 | 2,848,736 | +0.23(+0.98%) |
Jul 06, 2011 | 23.03 | 23.14 | 22.85 | 23.01 | 4,180,953 | -0.12(-0.52%) |
Jul 05, 2011 | 23.20 | 23.28 | 22.94 | 23.13 | 4,807,824 | -0.09(-0.39%) |
Jul 01, 2011 | 23.04 | 23.24 | 22.96 | 23.22 | 3,520,953 | +0.28(+1.21%) |
Jun 30, 2011 | 22.89 | 23.04 | 22.62 | 22.94 | 4,800,904 | +0.06(+0.26%) |
Jun 29, 2011 | 22.44 | 22.90 | 22.44 | 22.88 | 6,866,423 | +0.57(+2.56%) |
Jun 28, 2011 | 22.31 | 22.46 | 22.16 | 22.31 | 5,448,636 | +0.05(+0.24%) |
Jun 27, 2011 | 22.09 | 22.40 | 22.03 | 22.26 | 3,234,628 | +0.14(+0.65%) |
Jun 24, 2011 | 22.31 | 22.36 | 22.00 | 22.12 | 5,180,625 | -0.17(-0.78%) |
Jun 23, 2011 | 22.25 | 22.43 | 22.09 | 22.29 | 8,734,058 | -0.23(-1.00%) |
Jun 22, 2011 | 22.56 | 22.73 | 22.49 | 22.52 | 5,366,713 | -0.12(-0.53%) |
Jun 21, 2011 | 22.57 | 22.84 | 22.49 | 22.64 | 4,720,438 | +0.18(+0.80%) |
Jun 20, 2011 | 22.46 | 22.48 | 22.40 | 22.46 | 4,722,332 | +0.17(+0.78%) |
Jun 17, 2011 | 22.40 | 22.55 | 22.18 | 22.28 | 7,162,433 | +0.08(+0.34%) |
Jun 16, 2011 | 22.22 | 22.50 | 22.08 | 22.21 | 6,078,811 | +0.05(+0.24%) |
Jun 15, 2011 | 22.52 | 22.52 | 22.00 | 22.15 | 6,947,620 | -0.56(-2.45%) |
Jun 14, 2011 | 22.64 | 22.84 | 22.55 | 22.71 | 6,003,151 | +0.25(+1.10%) |
Jun 13, 2011 | 22.36 | 22.53 | 22.30 | 22.46 | 4,311,574 | +0.18(+0.81%) |
Jun 10, 2011 | 22.57 | 22.59 | 22.18 | 22.28 | 4,861,751 | -0.41(-1.82%) |
Jun 09, 2011 | 22.50 | 22.79 | 22.34 | 22.70 | 4,906,092 | +0.28(+1.24%) |
Jun 08, 2011 | 22.64 | 22.66 | 22.33 | 22.42 | 4,362,620 | -0.26(-1.13%) |
Jun 07, 2011 | 22.75 | 22.88 | 22.64 | 22.67 | 4,061,738 | +0.01(+0.03%) |
Jun 06, 2011 | 22.96 | 23.07 | 22.54 | 22.67 | 5,254,442 | -0.38(-1.66%) |
Jun 03, 2011 | 22.76 | 23.29 | 22.73 | 23.05 | 6,482,502 | -0.25(-1.06%) |
May 24, 2011 | 23.45 | 23.60 | 23.29 | 23.30 | 4,220,746 | -0.16(-0.67%) |
May 23, 2011 | 23.59 | 23.75 | 23.42 | 23.45 | 6,945,100 | -0.44(-1.84%) |
May 20, 2011 | 24.13 | 24.25 | 23.86 | 23.89 | 5,781,038 | -0.33(-1.36%) |
May 19, 2011 | 24.28 | 24.33 | 24.01 | 24.22 | 6,091,164 | +0.00(+0.00%) |
May 18, 2011 | 24.18 | 24.24 | 23.95 | 24.22 | 4,807,341 | +0.02(+0.09%) |
May 17, 2011 | 24.22 | 24.30 | 24.06 | 24.20 | 4,470,119 | -0.07(-0.31%) |
May 16, 2011 | 24.05 | 24.51 | 24.05 | 24.27 | 4,953,811 | +0.10(+0.43%) |
May 13, 2011 | 24.60 | 24.63 | 24.10 | 24.17 | 6,441,023 | -0.46(-1.88%) |
May 12, 2011 | 24.42 | 24.66 | 24.17 | 24.63 | 8,624,508 | -0.04(-0.15%) |
May 11, 2011 | 24.94 | 25.01 | 24.53 | 24.67 | 6,104,068 | -0.34(-1.34%) |
May 10, 2011 | 24.86 | 25.12 | 24.66 | 25.01 | 4,901,664 | +0.28(+1.12%) |
May 09, 2011 | 24.94 | 24.96 | 24.55 | 24.73 | 4,793,942 | -0.22(-0.90%) |
May 06, 2011 | 25.13 | 25.22 | 24.78 | 24.95 | 5,472,409 | +0.01(+0.03%) |
May 05, 2011 | 25.27 | 25.34 | 24.80 | 24.95 | 7,038,849 | -0.42(-1.65%) |
May 04, 2011 | 25.58 | 25.66 | 25.25 | 25.36 | 5,635,968 | -0.25(-0.96%) |
May 03, 2011 | 25.30 | 25.68 | 25.28 | 25.61 | 6,863,664 | +0.32(+1.27%) |
May 02, 2011 | 25.29 | 25.33 | 25.25 | 25.29 | 5,134,833 | +0.03(+0.12%) |
Apr 29, 2011 | 25.15 | 25.47 | 24.84 | 25.26 | 9,232,373 | +0.06(+0.24%) |
Apr 28, 2011 | 24.82 | 25.46 | 24.38 | 25.20 | 15,777,392 | +1.36(+5.70%) |
Apr 27, 2011 | 23.80 | 23.90 | 23.57 | 23.84 | 6,443,725 | +0.15(+0.63%) |
Apr 26, 2011 | 23.80 | 23.92 | 23.60 | 23.69 | 5,475,045 | -0.13(-0.56%) |
Apr 25, 2011 | 23.67 | 23.86 | 23.55 | 23.83 | 5,381,096 | +0.20(+0.85%) |
Apr 21, 2011 | 23.36 | 23.63 | 23.19 | 23.63 | 4,093,671 | +0.35(+1.51%) |
Apr 20, 2011 | 23.43 | 23.52 | 23.21 | 23.27 | 4,881,994 | +0.10(+0.42%) |
Apr 19, 2011 | 23.40 | 23.40 | 23.16 | 23.18 | 5,003,059 | -0.16(-0.70%) |
Apr 18, 2011 | 23.17 | 23.36 | 23.00 | 23.34 | 5,159,181 | -0.10(-0.45%) |
Apr 15, 2011 | 23.48 | 23.62 | 23.39 | 23.45 | 5,517,731 | +0.01(+0.03%) |
Apr 14, 2011 | 23.57 | 23.61 | 23.36 | 23.44 | 4,874,829 | -0.33(-1.38%) |
Apr 13, 2011 | 23.74 | 23.80 | 23.63 | 23.77 | 6,666,811 | +0.17(+0.73%) |
Apr 12, 2011 | 23.63 | 23.68 | 23.36 | 23.60 | 4,540,443 | -0.10(-0.44%) |
Apr 11, 2011 | 23.44 | 23.73 | 23.44 | 23.70 | 5,327,648 | +0.26(+1.11%) |
Apr 08, 2011 | 23.80 | 23.86 | 23.31 | 23.44 | 4,475,215 | -0.30(-1.26%) |
Apr 07, 2011 | 23.60 | 23.78 | 23.55 | 23.74 | 4,634,043 | +0.11(+0.47%) |
Apr 06, 2011 | 23.66 | 23.75 | 23.60 | 23.63 | 4,278,399 | +0.03(+0.13%) |
Apr 05, 2011 | 23.74 | 23.75 | 23.55 | 23.60 | 4,090,117 | -0.19(-0.78%) |
Apr 04, 2011 | 23.57 | 23.82 | 23.55 | 23.78 | 4,055,302 | +0.31(+1.30%) |
Apr 01, 2011 | 23.39 | 23.59 | 23.34 | 23.48 | 8,267,562 | -0.25(-1.04%) |
Mar 31, 2011 | 23.69 | 24.01 | 23.64 | 23.72 | 5,533,115 | -0.05(-0.22%) |
Mar 30, 2011 | 23.77 | 23.77 | 23.77 | 23.77 | 3,739,908 | +0.16(+0.70%) |
Mar 29, 2011 | 23.60 | 23.71 | 23.40 | 23.61 | 4,059,345 | -0.01(-0.06%) |
Mar 28, 2011 | 23.54 | 23.70 | 23.45 | 23.63 | 3,904,105 | +0.14(+0.60%) |
Mar 25, 2011 | 23.58 | 23.63 | 23.35 | 23.48 | 5,070,861 | -0.07(-0.29%) |
Mar 24, 2011 | 23.50 | 23.57 | 23.30 | 23.55 | 3,450,183 | +0.14(+0.61%) |
Mar 23, 2011 | 23.38 | 23.52 | 23.24 | 23.41 | 3,989,432 | -0.09(-0.38%) |
Mar 22, 2011 | 23.58 | 23.76 | 23.42 | 23.50 | 5,731,519 | +0.14(+0.61%) |
Mar 21, 2011 | 23.37 | 23.39 | 23.31 | 23.36 | 4,967,535 | +0.10(+0.45%) |
Mar 18, 2011 | 23.49 | 23.63 | 23.14 | 23.25 | 7,520,903 | +0.04(+0.19%) |
Mar 17, 2011 | 23.33 | 23.36 | 22.95 | 23.21 | 5,812,182 | +0.27(+1.17%) |
Mar 16, 2011 | 23.35 | 23.39 | 22.91 | 22.94 | 9,792,821 | -0.44(-1.88%) |
Mar 15, 2011 | 23.32 | 23.50 | 23.30 | 23.38 | 8,483,786 | -0.31(-1.29%) |
Mar 14, 2011 | 23.73 | 23.81 | 23.57 | 23.69 | 6,456,143 | -0.19(-0.81%) |
Mar 11, 2011 | 23.56 | 23.94 | 23.36 | 23.88 | 5,292,254 | +0.19(+0.82%) |
Mar 10, 2011 | 23.69 | 23.88 | 23.61 | 23.69 | 5,440,201 | -0.25(-1.06%) |
Mar 09, 2011 | 23.73 | 24.04 | 23.69 | 23.94 | 6,141,978 | +0.21(+0.88%) |
Mar 08, 2011 | 23.38 | 23.76 | 23.37 | 23.73 | 4,342,714 | +0.42(+1.81%) |
Mar 07, 2011 | 23.54 | 23.61 | 23.24 | 23.31 | 4,464,798 | -0.21(-0.88%) |
Mar 04, 2011 | 23.57 | 23.79 | 23.27 | 23.51 | 6,086,375 | -0.13(-0.53%) |
Mar 03, 2011 | 23.38 | 23.72 | 23.38 | 23.64 | 6,520,534 | +0.43(+1.85%) |
Mar 02, 2011 | 23.23 | 23.35 | 23.12 | 23.21 | 6,262,457 | -0.10(-0.45%) |
Mar 01, 2011 | 23.60 | 23.68 | 23.31 | 23.31 | 6,933,543 | -0.25(-1.07%) |
Feb 28, 2011 | 23.39 | 23.59 | 23.31 | 23.57 | 4,832,029 | +0.22(+0.95%) |
Feb 25, 2011 | 23.09 | 23.37 | 23.09 | 23.34 | 3,662,932 | +0.30(+1.29%) |
Feb 24, 2011 | 23.40 | 23.46 | 22.85 | 23.05 | 6,874,815 | -0.31(-1.33%) |
Feb 23, 2011 | 23.51 | 23.85 | 23.33 | 23.36 | 6,485,249 | -0.18(-0.76%) |
Feb 22, 2011 | 23.56 | 23.73 | 23.39 | 23.54 | 7,866,873 | -0.27(-1.15%) |
Feb 18, 2011 | 23.49 | 23.81 | 23.29 | 23.81 | 9,159,570 | +0.37(+1.58%) |
Feb 17, 2011 | 22.74 | 23.49 | 22.69 | 23.44 | 10,225,635 | +0.53(+2.30%) |
Feb 16, 2011 | 22.77 | 23.03 | 22.70 | 22.91 | 6,594,556 | +0.27(+1.18%) |
Feb 15, 2011 | 22.88 | 22.94 | 22.60 | 22.65 | 9,883,179 | -0.31(-1.36%) |
Feb 14, 2011 | 23.23 | 23.25 | 22.94 | 22.96 | 7,717,746 | -0.32(-1.37%) |
Feb 11, 2011 | 23.00 | 23.48 | 22.97 | 23.28 | 7,232,755 | +0.28(+1.23%) |
Feb 10, 2011 | 22.80 | 23.31 | 22.75 | 23.00 | 19,226,214 | -1.00(-4.17%) |
Feb 09, 2011 | 24.15 | 24.18 | 23.84 | 24.00 | 6,913,610 | -0.15(-0.61%) |
Feb 08, 2011 | 23.65 | 24.15 | 23.49 | 24.15 | 7,713,681 | +0.50(+2.13%) |
Feb 07, 2011 | 23.37 | 23.64 | 23.26 | 23.64 | 6,399,794 | +0.39(+1.69%) |
Feb 04, 2011 | 23.22 | 23.25 | 23.00 | 23.25 | 4,599,940 | +0.10(+0.42%) |
Feb 03, 2011 | 23.06 | 23.34 | 22.77 | 23.15 | 6,207,604 | +0.07(+0.29%) |
Feb 02, 2011 | 23.35 | 23.39 | 23.02 | 23.08 | 4,786,683 | -0.35(-1.49%) |