Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 31.26 | 31.57 | 31.20 | 31.38 | 3,093,683 | +0.14(+0.45%) |
Feb 28, 2012 | 31.59 | 31.67 | 31.17 | 31.24 | 2,896,991 | -0.31(-0.98%) |
Feb 27, 2012 | 31.62 | 31.72 | 31.47 | 31.55 | 1,881,907 | -0.18(-0.57%) |
Feb 24, 2012 | 31.59 | 31.86 | 31.48 | 31.73 | 5,828,278 | +0.17(+0.54%) |
Feb 23, 2012 | 31.32 | 31.76 | 31.26 | 31.56 | 2,508,578 | +0.25(+0.80%) |
Feb 22, 2012 | 31.14 | 31.38 | 31.04 | 31.31 | 2,189,751 | +0.15(+0.48%) |
Feb 21, 2012 | 31.09 | 31.33 | 30.97 | 31.16 | 2,835,509 | +0.21(+0.68%) |
Feb 17, 2012 | 30.88 | 31.06 | 30.82 | 30.95 | 2,622,655 | +0.21(+0.68%) |
Feb 16, 2012 | 30.67 | 30.94 | 30.66 | 30.74 | 2,551,545 | +0.11(+0.36%) |
Feb 15, 2012 | 30.99 | 31.09 | 30.49 | 30.63 | 4,257,070 | -0.36(-1.16%) |
Feb 14, 2012 | 31.04 | 31.10 | 30.77 | 30.99 | 2,483,184 | +0.01(+0.03%) |
Feb 13, 2012 | 31.00 | 31.06 | 30.81 | 30.98 | 1,886,070 | +0.20(+0.65%) |
Feb 10, 2012 | 30.90 | 30.94 | 30.64 | 30.78 | 2,474,704 | -0.32(-1.03%) |
Feb 09, 2012 | 31.10 | 31.24 | 31.03 | 31.10 | 3,201,378 | +0.09(+0.29%) |
Feb 08, 2012 | 31.12 | 31.14 | 30.83 | 31.01 | 3,143,300 | -0.31(-0.99%) |
Feb 07, 2012 | 30.48 | 31.39 | 30.48 | 31.32 | 3,677,224 | +0.57(+1.85%) |
Feb 06, 2012 | 30.48 | 30.83 | 30.48 | 30.75 | 2,957,750 | +0.19(+0.62%) |
Feb 03, 2012 | 30.97 | 31.01 | 30.25 | 30.56 | 6,988,325 | -0.31(-1.00%) |
Feb 02, 2012 | 31.60 | 31.77 | 30.87 | 30.87 | 5,126,343 | -0.64(-2.03%) |
Feb 01, 2012 | 31.69 | 31.91 | 31.49 | 31.51 | 3,526,545 | +0.02(+0.06%) |
Jan 31, 2012 | 31.87 | 31.89 | 31.27 | 31.49 | 3,179,317 | -0.25(-0.79%) |
Jan 30, 2012 | 31.45 | 31.74 | 31.27 | 31.74 | 3,162,623 | +0.11(+0.35%) |
Jan 27, 2012 | 31.73 | 31.82 | 31.43 | 31.63 | 7,466,552 | -0.17(-0.53%) |
Jan 26, 2012 | 31.85 | 31.98 | 31.63 | 31.80 | 8,451,806 | +0.15(+0.47%) |
Jan 25, 2012 | 31.40 | 31.72 | 31.12 | 31.65 | 2,650,792 | +0.16(+0.51%) |
Jan 24, 2012 | 31.47 | 31.70 | 31.38 | 31.49 | 2,474,194 | -0.25(-0.79%) |
Jan 23, 2012 | 31.53 | 31.89 | 31.46 | 31.74 | 1,886,746 | +0.19(+0.60%) |
Jan 20, 2012 | 31.39 | 31.55 | 31.16 | 31.55 | 2,371,441 | +0.14(+0.45%) |
Jan 19, 2012 | 31.33 | 31.47 | 31.16 | 31.41 | 2,680,751 | +0.13(+0.42%) |
Jan 18, 2012 | 31.35 | 31.40 | 31.23 | 31.28 | 2,960,207 | -0.03(-0.10%) |
Jan 17, 2012 | 31.30 | 31.61 | 31.11 | 31.31 | 3,799,735 | +0.28(+0.90%) |
Jan 13, 2012 | 30.48 | 31.10 | 30.46 | 31.03 | 2,692,941 | +0.34(+1.11%) |
Jan 12, 2012 | 30.49 | 30.86 | 30.48 | 30.69 | 2,744,085 | +0.23(+0.76%) |
Jan 11, 2012 | 30.49 | 30.71 | 30.43 | 30.46 | 3,640,508 | -0.14(-0.46%) |
Jan 10, 2012 | 30.80 | 30.91 | 30.53 | 30.60 | 2,507,007 | +0.09(+0.29%) |
Jan 09, 2012 | 30.41 | 30.52 | 30.35 | 30.51 | 6,195,019 | +0.06(+0.20%) |
Jan 06, 2012 | 30.89 | 30.89 | 30.36 | 30.45 | 3,117,208 | -0.34(-1.10%) |
Jan 05, 2012 | 30.76 | 30.91 | 30.53 | 30.79 | 3,610,227 | -0.02(-0.06%) |
Jan 04, 2012 | 30.38 | 30.87 | 30.37 | 30.81 | 3,088,795 | +0.06(+0.20%) |
Dec 30, 2011 | 30.82 | 30.86 | 30.69 | 30.75 | 1,653,091 | -0.10(-0.32%) |
Dec 29, 2011 | 30.78 | 30.87 | 30.64 | 30.85 | 1,942,936 | +0.09(+0.29%) |
Dec 28, 2011 | 31.08 | 31.33 | 30.68 | 30.76 | 1,974,878 | -0.22(-0.71%) |
Dec 27, 2011 | 30.81 | 31.09 | 30.77 | 30.98 | 1,581,865 | +0.11(+0.36%) |
Dec 23, 2011 | 30.62 | 31.00 | 30.59 | 30.87 | 2,661,144 | +0.37(+1.21%) |
Dec 21, 2011 | 30.09 | 30.53 | 30.00 | 30.50 | 3,317,943 | +0.47(+1.57%) |
Dec 20, 2011 | 29.68 | 30.11 | 29.65 | 30.03 | 3,469,386 | +0.84(+2.88%) |
Dec 19, 2011 | 29.62 | 29.62 | 29.11 | 29.19 | 2,434,485 | -0.22(-0.75%) |
Dec 16, 2011 | 29.25 | 29.50 | 29.23 | 29.41 | 4,245,249 | +0.32(+1.10%) |
Dec 15, 2011 | 29.26 | 29.30 | 28.94 | 29.09 | 2,298,182 | +0.11(+0.38%) |
Dec 14, 2011 | 29.18 | 29.34 | 28.85 | 28.98 | 2,718,821 | -0.41(-1.40%) |
Dec 13, 2011 | 29.38 | 29.83 | 29.28 | 29.39 | 4,080,679 | +0.17(+0.58%) |
Dec 12, 2011 | 29.49 | 29.49 | 28.98 | 29.22 | 3,176,606 | -0.30(-1.02%) |
Dec 09, 2011 | 29.33 | 29.61 | 29.16 | 29.52 | 3,201,047 | +0.40(+1.37%) |
Dec 08, 2011 | 29.43 | 29.49 | 28.98 | 29.12 | 4,028,998 | -0.46(-1.56%) |
Dec 07, 2011 | 29.52 | 29.74 | 29.29 | 29.58 | 3,340,864 | -0.06(-0.20%) |
Dec 06, 2011 | 29.74 | 29.87 | 29.59 | 29.64 | 2,384,373 | -0.07(-0.24%) |
Dec 05, 2011 | 30.04 | 30.04 | 29.56 | 29.71 | 2,673,236 | -0.06(-0.20%) |
Dec 02, 2011 | 29.49 | 29.96 | 29.44 | 29.77 | 3,322,140 | +0.38(+1.29%) |
Dec 01, 2011 | 29.38 | 29.47 | 29.25 | 29.39 | 4,295,506 | -0.03(-0.10%) |
Nov 30, 2011 | 29.57 | 29.83 | 29.00 | 29.42 | 6,949,575 | +0.59(+2.05%) |
Nov 29, 2011 | 28.80 | 28.99 | 28.63 | 28.83 | 2,629,984 | +0.16(+0.56%) |
Nov 28, 2011 | 28.84 | 28.89 | 28.48 | 28.67 | 3,278,461 | +0.44(+1.56%) |
Nov 25, 2011 | 28.05 | 28.43 | 28.00 | 28.23 | 1,926,779 | +0.19(+0.68%) |
Nov 23, 2011 | 28.03 | 28.29 | 27.95 | 28.04 | 3,806,806 | -0.32(-1.13%) |
Nov 22, 2011 | 28.31 | 28.53 | 28.15 | 28.36 | 4,051,875 | +0.08(+0.28%) |
Nov 21, 2011 | 28.35 | 28.42 | 28.00 | 28.28 | 3,034,372 | -0.54(-1.87%) |
Nov 18, 2011 | 28.57 | 28.97 | 28.56 | 28.82 | 4,576,038 | +0.48(+1.69%) |
Nov 17, 2011 | 28.36 | 28.70 | 28.18 | 28.34 | 4,976,026 | -0.11(-0.39%) |
Nov 16, 2011 | 28.86 | 28.89 | 28.43 | 28.45 | 7,001,897 | -0.59(-2.03%) |
Nov 15, 2011 | 28.80 | 29.15 | 28.75 | 29.04 | 4,158,045 | +0.11(+0.38%) |
Nov 14, 2011 | 29.07 | 29.20 | 28.74 | 28.93 | 7,829,216 | -0.34(-1.16%) |
Nov 11, 2011 | 29.35 | 29.46 | 29.09 | 29.27 | 4,358,853 | +0.23(+0.79%) |
Nov 10, 2011 | 29.14 | 29.34 | 28.94 | 29.04 | 5,277,902 | +0.17(+0.59%) |
Nov 09, 2011 | 28.97 | 29.47 | 28.82 | 28.87 | 5,322,067 | -0.80(-2.70%) |
Nov 08, 2011 | 29.07 | 29.74 | 28.72 | 29.67 | 5,087,540 | +0.26(+0.88%) |
Nov 07, 2011 | 29.40 | 29.73 | 28.92 | 29.41 | 3,205,482 | +0.08(+0.27%) |
Nov 04, 2011 | 28.70 | 29.40 | 28.52 | 29.33 | 4,404,793 | +0.34(+1.17%) |
Nov 03, 2011 | 29.02 | 29.13 | 28.51 | 28.99 | 3,263,468 | +0.30(+1.05%) |
Nov 02, 2011 | 28.37 | 28.80 | 28.25 | 28.69 | 3,838,981 | +0.83(+2.98%) |
Nov 01, 2011 | 27.81 | 28.23 | 27.53 | 27.86 | 4,665,600 | -0.77(-2.69%) |
Oct 31, 2011 | 28.96 | 29.07 | 28.61 | 28.63 | 3,585,328 | -0.54(-1.85%) |
Oct 28, 2011 | 29.35 | 29.43 | 29.03 | 29.17 | 3,935,482 | -0.29(-0.98%) |
Oct 27, 2011 | 29.06 | 29.75 | 29.05 | 29.46 | 6,057,096 | +0.68(+2.36%) |
Oct 26, 2011 | 28.50 | 28.86 | 27.95 | 28.78 | 4,325,620 | +0.63(+2.24%) |
Oct 25, 2011 | 28.40 | 28.50 | 27.98 | 28.15 | 3,219,182 | -0.40(-1.40%) |
Oct 24, 2011 | 28.25 | 28.58 | 28.12 | 28.55 | 4,175,340 | +0.29(+1.03%) |
Oct 21, 2011 | 27.99 | 28.26 | 27.82 | 28.26 | 3,415,398 | +0.56(+2.02%) |
Oct 20, 2011 | 27.65 | 27.84 | 27.36 | 27.70 | 4,163,295 | +0.08(+0.29%) |
Oct 19, 2011 | 27.50 | 28.12 | 27.43 | 27.62 | 4,611,887 | -0.03(-0.11%) |
Oct 18, 2011 | 26.76 | 27.84 | 26.55 | 27.65 | 5,475,681 | +0.82(+3.06%) |
Oct 17, 2011 | 26.78 | 27.15 | 26.75 | 26.83 | 5,729,172 | +0.20(+0.75%) |
Oct 14, 2011 | 26.24 | 26.64 | 26.14 | 26.63 | 2,750,131 | +0.54(+2.07%) |
Oct 13, 2011 | 25.63 | 26.16 | 25.62 | 26.09 | 2,789,798 | +0.23(+0.89%) |
Oct 12, 2011 | 26.05 | 26.16 | 25.80 | 25.86 | 4,331,359 | -0.08(-0.31%) |
Oct 11, 2011 | 25.87 | 26.09 | 25.80 | 25.94 | 2,786,011 | -0.16(-0.61%) |
Oct 10, 2011 | 25.76 | 26.10 | 25.68 | 26.10 | 3,152,112 | +0.77(+3.04%) |
Oct 07, 2011 | 25.72 | 25.73 | 25.17 | 25.33 | 3,912,902 | -0.18(-0.71%) |
Oct 06, 2011 | 25.28 | 25.51 | 25.23 | 25.51 | 4,079,234 | +0.52(+2.08%) |
Oct 05, 2011 | 24.77 | 25.09 | 24.32 | 24.99 | 4,232,142 | +0.32(+1.30%) |
Oct 04, 2011 | 23.77 | 24.68 | 23.17 | 24.67 | 7,184,872 | +0.54(+2.24%) |
Oct 03, 2011 | 24.58 | 24.96 | 24.13 | 24.13 | 5,706,222 | -0.40(-1.63%) |
Sep 30, 2011 | 24.78 | 25.06 | 24.53 | 24.53 | 4,145,015 | -0.56(-2.23%) |
Sep 29, 2011 | 25.10 | 25.16 | 24.73 | 25.09 | 8,745,852 | +0.49(+1.99%) |
Sep 28, 2011 | 25.40 | 25.40 | 24.56 | 24.60 | 4,733,650 | -0.80(-3.15%) |
Sep 27, 2011 | 25.67 | 25.97 | 25.26 | 25.40 | 4,655,713 | +0.35(+1.40%) |
Sep 26, 2011 | 24.56 | 25.07 | 24.11 | 25.05 | 7,616,939 | +0.64(+2.62%) |
Sep 23, 2011 | 24.45 | 24.79 | 24.23 | 24.41 | 4,398,036 | -0.19(-0.77%) |
Sep 22, 2011 | 24.48 | 24.69 | 24.08 | 24.60 | 8,791,840 | -0.51(-2.03%) |
Sep 21, 2011 | 25.84 | 26.09 | 25.11 | 25.11 | 4,424,839 | -0.77(-2.98%) |
Sep 20, 2011 | 26.08 | 26.29 | 25.84 | 25.88 | 3,460,725 | -0.06(-0.23%) |
Sep 19, 2011 | 25.49 | 26.07 | 25.49 | 25.94 | 3,312,075 | -0.06(-0.23%) |
Sep 16, 2011 | 26.06 | 26.30 | 25.83 | 26.00 | 4,838,376 | +0.05(+0.19%) |
Sep 15, 2011 | 25.80 | 25.98 | 25.62 | 25.95 | 3,464,334 | +0.43(+1.68%) |
Sep 14, 2011 | 25.24 | 25.77 | 24.95 | 25.52 | 4,488,015 | +0.38(+1.51%) |
Sep 13, 2011 | 25.33 | 25.35 | 24.90 | 25.14 | 4,335,515 | -0.06(-0.24%) |
Sep 12, 2011 | 24.68 | 25.23 | 24.66 | 25.20 | 6,444,689 | +0.32(+1.29%) |
Sep 09, 2011 | 24.97 | 25.03 | 24.71 | 24.88 | 6,165,265 | -0.39(-1.54%) |
Sep 08, 2011 | 25.29 | 25.63 | 25.11 | 25.27 | 3,758,397 | -0.25(-0.98%) |
Sep 07, 2011 | 25.19 | 25.52 | 25.13 | 25.52 | 3,896,666 | +0.64(+2.57%) |
Sep 06, 2011 | 24.68 | 24.93 | 24.47 | 24.88 | 4,006,027 | -0.56(-2.20%) |
Sep 02, 2011 | 25.41 | 25.66 | 25.26 | 25.44 | 3,598,700 | -0.48(-1.85%) |
Sep 01, 2011 | 26.00 | 26.16 | 25.87 | 25.92 | 5,303,258 | -0.05(-0.19%) |
Aug 31, 2011 | 26.01 | 26.11 | 25.69 | 25.97 | 4,986,897 | +0.18(+0.70%) |
Aug 30, 2011 | 25.81 | 25.93 | 25.49 | 25.79 | 5,158,798 | -0.11(-0.42%) |
Aug 29, 2011 | 25.69 | 25.93 | 25.58 | 25.90 | 2,506,649 | +0.55(+2.17%) |
Aug 26, 2011 | 24.93 | 25.54 | 24.58 | 25.35 | 3,752,723 | +0.27(+1.08%) |
Aug 25, 2011 | 25.64 | 25.91 | 24.95 | 25.08 | 4,577,160 | -0.45(-1.76%) |
Aug 24, 2011 | 24.74 | 25.55 | 24.70 | 25.53 | 4,071,050 | +0.67(+2.70%) |
Aug 23, 2011 | 24.03 | 24.86 | 23.83 | 24.86 | 4,613,917 | +0.97(+4.06%) |
Aug 22, 2011 | 24.56 | 24.62 | 23.73 | 23.89 | 3,746,367 | -0.16(-0.67%) |
Aug 19, 2011 | 23.96 | 24.51 | 23.90 | 24.05 | 4,959,149 | -0.21(-0.87%) |
Aug 18, 2011 | 24.65 | 24.75 | 24.04 | 24.26 | 5,848,787 | -1.03(-4.07%) |
Aug 17, 2011 | 25.30 | 25.67 | 25.14 | 25.29 | 2,361,740 | +0.18(+0.72%) |
Aug 16, 2011 | 25.01 | 25.27 | 24.76 | 25.11 | 3,279,299 | -0.21(-0.83%) |
Aug 15, 2011 | 24.81 | 25.35 | 24.78 | 25.32 | 3,081,216 | +0.78(+3.18%) |
Aug 12, 2011 | 24.68 | 25.14 | 24.40 | 24.54 | 4,588,711 | +0.05(+0.20%) |
Aug 11, 2011 | 23.69 | 24.80 | 23.55 | 24.49 | 6,323,449 | +1.01(+4.30%) |
Aug 10, 2011 | 23.74 | 24.36 | 23.46 | 23.48 | 11,384,204 | -0.83(-3.41%) |
Aug 09, 2011 | 24.18 | 24.35 | 22.80 | 24.31 | 14,053,415 | +1.17(+5.06%) |
Aug 08, 2011 | 24.18 | 24.51 | 22.86 | 23.14 | 8,865,448 | -1.70(-6.84%) |
Aug 05, 2011 | 25.39 | 25.56 | 23.85 | 24.84 | 8,772,082 | -0.26(-1.04%) |
Aug 04, 2011 | 25.94 | 26.04 | 25.02 | 25.10 | 6,046,151 | -1.21(-4.60%) |
Aug 03, 2011 | 26.46 | 26.79 | 25.79 | 26.31 | 4,836,501 | -0.14(-0.53%) |
Aug 02, 2011 | 26.94 | 27.10 | 26.45 | 26.45 | 5,298,350 | -0.68(-2.51%) |
Aug 01, 2011 | 27.31 | 27.39 | 26.82 | 27.13 | 3,315,289 | +0.11(+0.41%) |
Jul 29, 2011 | 26.76 | 27.27 | 26.62 | 27.02 | 5,300,783 | -0.05(-0.18%) |
Jul 28, 2011 | 27.14 | 27.47 | 27.07 | 27.07 | 4,932,928 | -0.09(-0.33%) |
Jul 27, 2011 | 27.05 | 27.28 | 26.95 | 27.16 | 4,302,415 | -0.03(-0.11%) |
Jul 26, 2011 | 27.38 | 27.45 | 27.13 | 27.19 | 1,971,211 | -0.22(-0.80%) |
Jul 25, 2011 | 27.36 | 27.65 | 27.32 | 27.41 | 1,745,446 | -0.24(-0.87%) |
Jul 22, 2011 | 27.71 | 27.80 | 27.51 | 27.65 | 1,631,987 | -0.03(-0.11%) |
Jul 21, 2011 | 27.45 | 27.74 | 27.40 | 27.68 | 2,956,007 | +0.45(+1.65%) |
Jul 20, 2011 | 27.41 | 27.41 | 27.14 | 27.23 | 1,925,729 | -0.12(-0.44%) |
Jul 19, 2011 | 27.23 | 27.49 | 27.05 | 27.35 | 2,270,802 | +0.22(+0.81%) |
Jul 18, 2011 | 27.29 | 27.31 | 27.01 | 27.13 | 2,502,014 | -0.30(-1.09%) |
Jul 15, 2011 | 27.20 | 27.45 | 27.11 | 27.43 | 3,165,443 | +0.51(+1.89%) |
Jul 14, 2011 | 26.97 | 27.24 | 26.90 | 26.92 | 2,930,208 | +0.00(+0.00%) |
Jul 13, 2011 | 27.05 | 27.32 | 26.84 | 26.92 | 3,029,292 | -0.07(-0.26%) |
Jul 12, 2011 | 27.00 | 27.31 | 26.93 | 26.99 | 2,937,476 | -0.15(-0.55%) |
Jul 11, 2011 | 27.34 | 27.51 | 27.08 | 27.14 | 2,070,793 | -0.52(-1.88%) |
Jul 08, 2011 | 27.63 | 27.75 | 27.49 | 27.66 | 2,023,826 | -0.27(-0.97%) |
Jul 07, 2011 | 27.97 | 28.00 | 27.79 | 27.93 | 1,932,770 | +0.19(+0.68%) |
Jul 06, 2011 | 27.69 | 27.83 | 27.60 | 27.74 | 1,938,214 | -0.03(-0.11%) |
Jul 05, 2011 | 27.80 | 27.97 | 27.72 | 27.77 | 2,680,696 | -0.03(-0.11%) |
Jul 01, 2011 | 27.43 | 27.82 | 27.21 | 27.80 | 2,559,388 | +0.39(+1.42%) |
Jun 30, 2011 | 27.28 | 27.42 | 27.07 | 27.41 | 2,693,463 | +0.25(+0.92%) |
Jun 29, 2011 | 26.97 | 27.33 | 26.94 | 27.16 | 2,711,745 | +0.18(+0.67%) |
Jun 28, 2011 | 26.68 | 27.00 | 26.65 | 26.98 | 3,008,314 | +0.39(+1.47%) |
Jun 27, 2011 | 26.34 | 26.78 | 26.25 | 26.59 | 2,353,954 | +0.14(+0.53%) |
Jun 24, 2011 | 26.80 | 26.82 | 26.42 | 26.45 | 3,559,816 | -0.30(-1.12%) |
Jun 23, 2011 | 26.64 | 26.78 | 26.17 | 26.75 | 4,015,327 | -0.27(-1.00%) |
Jun 22, 2011 | 27.12 | 27.28 | 27.00 | 27.02 | 3,011,295 | -0.24(-0.88%) |
Jun 21, 2011 | 26.94 | 27.37 | 26.93 | 27.26 | 3,176,799 | +0.42(+1.56%) |
Jun 20, 2011 | 26.76 | 26.85 | 26.71 | 26.84 | 5,038,232 | +0.21(+0.79%) |
Jun 17, 2011 | 26.75 | 26.88 | 26.50 | 26.63 | 5,075,683 | +0.13(+0.49%) |
Jun 16, 2011 | 26.58 | 26.77 | 26.34 | 26.50 | 5,023,443 | -0.04(-0.15%) |
Jun 15, 2011 | 27.08 | 27.08 | 26.34 | 26.54 | 4,442,952 | -0.68(-2.50%) |
Jun 14, 2011 | 27.08 | 27.32 | 27.01 | 27.22 | 2,954,439 | +0.46(+1.72%) |
Jun 13, 2011 | 27.06 | 27.16 | 26.66 | 26.76 | 3,532,644 | -0.16(-0.59%) |
Jun 10, 2011 | 27.05 | 27.09 | 26.87 | 26.92 | 3,126,285 | -0.24(-0.88%) |
Jun 09, 2011 | 26.98 | 27.28 | 26.83 | 27.16 | 2,607,588 | +0.26(+0.97%) |
Jun 08, 2011 | 26.99 | 27.04 | 26.74 | 26.90 | 3,516,631 | -0.06(-0.22%) |
Jun 07, 2011 | 26.93 | 27.28 | 26.78 | 26.96 | 4,988,074 | +0.25(+0.94%) |
Jun 06, 2011 | 27.22 | 27.36 | 26.65 | 26.71 | 2,784,953 | -0.42(-1.55%) |
Jun 03, 2011 | 27.27 | 27.35 | 26.81 | 27.13 | 2,656,482 | +0.06(+0.22%) |
May 24, 2011 | 27.24 | 27.36 | 27.01 | 27.07 | 3,127,107 | -0.02(-0.07%) |
May 23, 2011 | 27.10 | 27.23 | 26.87 | 27.09 | 2,362,351 | -0.30(-1.10%) |
May 20, 2011 | 27.54 | 27.63 | 27.07 | 27.39 | 2,998,600 | -0.15(-0.54%) |
May 19, 2011 | 27.53 | 27.69 | 27.26 | 27.54 | 2,810,143 | +0.20(+0.73%) |
May 18, 2011 | 27.03 | 27.50 | 27.03 | 27.34 | 3,922,301 | +0.41(+1.52%) |
May 17, 2011 | 26.94 | 27.12 | 26.65 | 26.93 | 5,047,459 | -0.13(-0.48%) |
May 16, 2011 | 27.23 | 27.47 | 27.02 | 27.06 | 2,839,943 | -0.22(-0.81%) |
May 13, 2011 | 27.55 | 27.82 | 27.04 | 27.28 | 3,232,079 | -0.22(-0.80%) |
May 12, 2011 | 27.56 | 27.67 | 27.17 | 27.50 | 3,575,596 | -0.08(-0.29%) |
May 11, 2011 | 28.32 | 28.34 | 27.43 | 27.58 | 3,504,089 | -1.10(-3.84%) |
May 10, 2011 | 28.43 | 28.79 | 28.35 | 28.68 | 2,167,749 | +0.28(+0.99%) |
May 09, 2011 | 28.17 | 28.44 | 28.02 | 28.40 | 2,340,596 | +0.33(+1.18%) |
May 06, 2011 | 27.90 | 28.41 | 27.75 | 28.07 | 3,904,258 | +0.44(+1.59%) |
May 05, 2011 | 27.95 | 28.02 | 27.37 | 27.63 | 4,331,121 | -0.50(-1.78%) |
May 04, 2011 | 28.00 | 28.30 | 27.55 | 28.13 | 7,244,699 | +0.10(+0.36%) |
May 03, 2011 | 28.55 | 28.63 | 27.78 | 28.03 | 4,752,548 | -0.68(-2.37%) |
May 02, 2011 | 28.69 | 28.72 | 28.64 | 28.71 | 4,699,905 | -0.33(-1.14%) |
Apr 29, 2011 | 28.86 | 29.15 | 28.78 | 29.04 | 2,951,644 | +0.24(+0.83%) |
Apr 28, 2011 | 28.75 | 28.97 | 28.63 | 28.80 | 3,003,129 | +0.01(+0.03%) |
Apr 27, 2011 | 28.55 | 28.92 | 28.20 | 28.79 | 4,443,456 | +0.40(+1.41%) |
Apr 26, 2011 | 28.20 | 28.55 | 28.12 | 28.39 | 3,653,600 | +0.32(+1.14%) |
Apr 25, 2011 | 28.00 | 28.08 | 27.81 | 28.07 | 1,742,246 | +0.07(+0.25%) |
Apr 21, 2011 | 27.98 | 28.03 | 27.81 | 28.00 | 2,781,583 | +0.10(+0.36%) |
Apr 20, 2011 | 27.34 | 27.93 | 27.27 | 27.90 | 3,711,305 | +0.85(+3.14%) |
Apr 19, 2011 | 27.01 | 27.15 | 26.90 | 27.05 | 3,292,912 | +0.04(+0.15%) |
Apr 18, 2011 | 27.18 | 27.18 | 26.88 | 27.01 | 3,223,587 | -0.47(-1.71%) |
Apr 15, 2011 | 27.17 | 27.52 | 27.05 | 27.48 | 4,759,724 | +0.37(+1.36%) |
Apr 14, 2011 | 26.84 | 27.20 | 26.76 | 27.11 | 2,508,841 | +0.15(+0.56%) |
Apr 13, 2011 | 27.03 | 27.18 | 26.77 | 26.96 | 3,978,505 | +0.09(+0.33%) |
Apr 12, 2011 | 27.10 | 27.11 | 26.71 | 26.87 | 3,416,111 | -0.32(-1.18%) |
Apr 11, 2011 | 27.23 | 27.45 | 27.04 | 27.19 | 4,017,507 | +0.03(+0.11%) |
Apr 08, 2011 | 27.09 | 27.24 | 26.97 | 27.16 | 2,469,502 | +0.16(+0.59%) |
Apr 07, 2011 | 27.08 | 27.18 | 26.85 | 27.00 | 3,374,298 | -0.10(-0.37%) |
Apr 06, 2011 | 27.39 | 27.42 | 27.01 | 27.10 | 3,044,074 | -0.22(-0.81%) |
Apr 05, 2011 | 27.26 | 27.45 | 27.19 | 27.32 | 2,859,627 | +0.01(+0.04%) |
Apr 04, 2011 | 27.42 | 27.49 | 27.25 | 27.31 | 2,235,627 | -0.08(-0.29%) |
Apr 01, 2011 | 27.53 | 27.58 | 27.28 | 27.39 | 2,329,308 | +0.21(+0.77%) |
Mar 31, 2011 | 27.18 | 27.50 | 27.16 | 27.18 | 2,936,341 | -0.09(-0.33%) |
Mar 30, 2011 | 27.27 | 27.27 | 27.27 | 27.27 | 2,186,743 | +0.33(+1.22%) |
Mar 29, 2011 | 26.82 | 26.97 | 26.64 | 26.94 | 2,773,359 | +0.08(+0.30%) |
Mar 28, 2011 | 27.21 | 27.33 | 26.84 | 26.86 | 2,135,494 | -0.23(-0.85%) |
Mar 25, 2011 | 26.81 | 27.13 | 26.76 | 27.09 | 2,303,426 | +0.36(+1.35%) |
Mar 24, 2011 | 26.76 | 26.76 | 26.40 | 26.73 | 1,695,464 | +0.15(+0.56%) |
Mar 23, 2011 | 26.49 | 26.61 | 26.35 | 26.58 | 2,248,422 | +0.07(+0.26%) |
Mar 22, 2011 | 26.53 | 26.58 | 26.39 | 26.51 | 2,647,892 | -0.06(-0.23%) |
Mar 21, 2011 | 26.58 | 26.64 | 26.48 | 26.57 | 2,235,511 | +0.56(+2.15%) |
Mar 18, 2011 | 26.26 | 26.29 | 25.93 | 26.01 | 3,245,893 | +0.01(+0.04%) |
Mar 17, 2011 | 25.91 | 26.08 | 25.74 | 26.00 | 3,218,640 | +0.52(+2.04%) |
Mar 16, 2011 | 25.83 | 25.96 | 25.16 | 25.48 | 4,736,893 | -0.37(-1.43%) |
Mar 15, 2011 | 25.66 | 26.02 | 25.63 | 25.85 | 4,154,203 | -0.49(-1.86%) |
Mar 14, 2011 | 26.18 | 26.38 | 26.05 | 26.34 | 5,524,196 | +0.12(+0.46%) |
Mar 11, 2011 | 25.76 | 26.34 | 25.76 | 26.22 | 2,732,709 | +0.18(+0.69%) |
Mar 10, 2011 | 26.66 | 26.68 | 26.00 | 26.04 | 4,343,930 | -0.88(-3.27%) |
Mar 09, 2011 | 26.91 | 27.24 | 26.85 | 26.92 | 2,406,196 | -0.10(-0.37%) |
Mar 08, 2011 | 26.99 | 27.11 | 26.77 | 27.02 | 2,727,183 | +0.04(+0.15%) |
Mar 07, 2011 | 26.97 | 27.24 | 26.78 | 26.98 | 3,731,296 | +0.02(+0.07%) |
Mar 04, 2011 | 26.85 | 26.99 | 26.72 | 26.96 | 3,638,830 | +0.12(+0.45%) |
Mar 03, 2011 | 26.57 | 26.92 | 26.53 | 26.84 | 2,932,191 | +0.44(+1.67%) |
Mar 02, 2011 | 26.38 | 26.52 | 26.13 | 26.40 | 3,705,908 | +0.00(+0.00%) |