Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 25.19 | 25.28 | 24.90 | 24.95 | 2,645,845 | -0.16(-0.63%) |
Feb 28, 2012 | 25.01 | 25.16 | 24.89 | 25.11 | 1,840,931 | +0.10(+0.42%) |
Feb 27, 2012 | 24.86 | 25.16 | 24.84 | 25.01 | 2,254,535 | -0.16(-0.63%) |
Feb 24, 2012 | 24.98 | 25.26 | 24.98 | 25.16 | 2,723,052 | -0.46(-1.81%) |
Feb 23, 2012 | 25.40 | 25.63 | 25.24 | 25.63 | 2,419,030 | +0.25(+1.00%) |
Feb 22, 2012 | 25.28 | 25.47 | 25.27 | 25.37 | 1,292,172 | -0.01(-0.03%) |
Feb 21, 2012 | 25.37 | 25.52 | 25.24 | 25.38 | 1,436,714 | +0.07(+0.30%) |
Feb 17, 2012 | 25.31 | 25.43 | 25.20 | 25.31 | 1,767,508 | -0.10(-0.41%) |
Feb 16, 2012 | 25.13 | 25.44 | 25.04 | 25.41 | 2,089,314 | +0.55(+2.23%) |
Feb 15, 2012 | 24.86 | 25.04 | 24.82 | 24.86 | 1,883,229 | -0.20(-0.82%) |
Feb 14, 2012 | 25.01 | 25.08 | 24.93 | 25.06 | 1,517,731 | +0.02(+0.09%) |
Feb 13, 2012 | 25.13 | 25.16 | 25.02 | 25.04 | 1,765,509 | +0.28(+1.14%) |
Feb 10, 2012 | 24.70 | 24.79 | 24.67 | 24.76 | 1,976,356 | -0.16(-0.66%) |
Feb 09, 2012 | 24.99 | 24.99 | 24.79 | 24.92 | 2,519,085 | +0.27(+1.11%) |
Feb 08, 2012 | 24.73 | 24.85 | 24.59 | 24.64 | 2,700,604 | -0.32(-1.28%) |
Feb 07, 2012 | 24.89 | 25.06 | 24.81 | 24.96 | 2,509,197 | +0.34(+1.39%) |
Feb 06, 2012 | 24.38 | 24.69 | 24.36 | 24.62 | 3,537,443 | -0.12(-0.48%) |
Feb 03, 2012 | 24.51 | 24.80 | 24.50 | 24.74 | 7,755,028 | +0.35(+1.43%) |
Feb 02, 2012 | 24.20 | 24.42 | 24.12 | 24.39 | 8,442,612 | -0.85(-3.38%) |
Feb 01, 2012 | 25.23 | 25.39 | 25.21 | 25.25 | 2,981,637 | +0.48(+1.95%) |
Jan 31, 2012 | 24.84 | 24.86 | 24.66 | 24.76 | 2,168,350 | -0.10(-0.39%) |
Jan 30, 2012 | 24.84 | 24.89 | 24.71 | 24.86 | 1,955,158 | -0.01(-0.06%) |
Jan 27, 2012 | 24.74 | 24.89 | 24.70 | 24.87 | 1,762,139 | +0.08(+0.33%) |
Jan 26, 2012 | 24.85 | 24.99 | 24.70 | 24.79 | 4,249,820 | +0.01(+0.06%) |
Jan 25, 2012 | 24.34 | 24.85 | 24.27 | 24.78 | 4,157,714 | +0.35(+1.43%) |
Jan 24, 2012 | 24.27 | 24.45 | 24.20 | 24.43 | 3,939,953 | -0.06(-0.24%) |
Jan 23, 2012 | 24.36 | 24.52 | 24.35 | 24.49 | 2,327,957 | +0.11(+0.46%) |
Jan 20, 2012 | 24.25 | 24.39 | 24.21 | 24.38 | 3,659,911 | +0.14(+0.58%) |
Jan 19, 2012 | 24.18 | 24.25 | 24.07 | 24.24 | 2,904,146 | -0.11(-0.46%) |
Jan 18, 2012 | 24.33 | 24.36 | 24.12 | 24.35 | 5,974,325 | +0.31(+1.30%) |
Jan 17, 2012 | 24.21 | 24.22 | 23.97 | 24.04 | 8,734,547 | +0.21(+0.87%) |
Jan 13, 2012 | 24.01 | 24.09 | 23.82 | 23.83 | 5,377,605 | -0.64(-2.61%) |
Jan 12, 2012 | 24.22 | 24.49 | 24.19 | 24.47 | 6,867,003 | +0.07(+0.30%) |
Jan 11, 2012 | 24.30 | 24.40 | 24.15 | 24.39 | 4,882,707 | -0.79(-3.13%) |
Jan 10, 2012 | 25.38 | 25.39 | 25.13 | 25.18 | 3,759,854 | +0.14(+0.56%) |
Jan 09, 2012 | 25.16 | 25.16 | 24.90 | 25.04 | 5,871,038 | +0.33(+1.35%) |
Jan 06, 2012 | 25.16 | 25.16 | 24.68 | 24.70 | 5,643,225 | -0.91(-3.54%) |
Jan 05, 2012 | 25.40 | 25.63 | 25.38 | 25.61 | 1,850,693 | +0.03(+0.12%) |
Jan 04, 2012 | 25.54 | 25.62 | 25.39 | 25.58 | 3,660,190 | +0.06(+0.23%) |
Dec 30, 2011 | 25.44 | 25.62 | 25.44 | 25.52 | 1,368,056 | -0.03(-0.12%) |
Dec 29, 2011 | 25.36 | 25.58 | 25.26 | 25.55 | 2,553,024 | +0.48(+1.90%) |
Dec 28, 2011 | 25.42 | 25.42 | 25.08 | 25.08 | 1,999,853 | -0.30(-1.20%) |
Dec 27, 2011 | 25.42 | 25.46 | 25.34 | 25.38 | 1,807,406 | +0.06(+0.23%) |
Dec 23, 2011 | 25.21 | 25.33 | 25.13 | 25.32 | 1,604,566 | +0.35(+1.40%) |
Dec 21, 2011 | 24.84 | 25.00 | 24.72 | 24.97 | 2,408,073 | +0.15(+0.60%) |
Dec 20, 2011 | 24.73 | 24.85 | 24.67 | 24.82 | 3,510,870 | +0.35(+1.43%) |
Dec 19, 2011 | 24.49 | 24.61 | 24.43 | 24.47 | 3,981,168 | +0.32(+1.32%) |
Dec 16, 2011 | 24.47 | 24.49 | 24.08 | 24.15 | 3,223,104 | -0.25(-1.00%) |
Dec 15, 2011 | 24.55 | 24.59 | 24.36 | 24.40 | 1,859,969 | +0.02(+0.09%) |
Dec 14, 2011 | 24.61 | 24.67 | 24.33 | 24.38 | 3,028,705 | -0.32(-1.29%) |
Dec 13, 2011 | 25.09 | 25.24 | 24.60 | 24.70 | 2,960,035 | -0.26(-1.04%) |
Dec 12, 2011 | 25.13 | 25.19 | 24.85 | 24.96 | 2,404,906 | -0.33(-1.32%) |
Dec 09, 2011 | 25.22 | 25.37 | 25.19 | 25.29 | 3,250,717 | +0.36(+1.43%) |
Dec 08, 2011 | 25.13 | 25.24 | 24.88 | 24.93 | 2,767,307 | -0.37(-1.47%) |
Dec 07, 2011 | 25.02 | 25.37 | 24.90 | 25.31 | 3,795,771 | +0.39(+1.55%) |
Dec 06, 2011 | 24.82 | 25.00 | 24.73 | 24.92 | 2,442,446 | +0.27(+1.11%) |
Dec 05, 2011 | 24.87 | 24.90 | 24.51 | 24.64 | 4,498,956 | +0.15(+0.61%) |
Dec 02, 2011 | 24.78 | 24.86 | 24.48 | 24.50 | 3,871,596 | -0.41(-1.64%) |
Dec 01, 2011 | 25.15 | 25.29 | 24.84 | 24.90 | 3,428,498 | -0.42(-1.67%) |
Nov 30, 2011 | 25.24 | 25.45 | 25.13 | 25.33 | 5,107,190 | +0.79(+3.21%) |
Nov 29, 2011 | 24.12 | 24.57 | 24.06 | 24.54 | 7,916,044 | +0.48(+2.01%) |
Nov 28, 2011 | 24.05 | 24.15 | 23.94 | 24.06 | 2,366,455 | +0.69(+2.96%) |
Nov 25, 2011 | 23.20 | 23.49 | 23.17 | 23.37 | 2,146,188 | -0.11(-0.47%) |
Nov 23, 2011 | 23.71 | 23.74 | 23.45 | 23.48 | 4,261,658 | -0.97(-3.98%) |
Nov 22, 2011 | 24.27 | 24.53 | 24.24 | 24.45 | 2,717,794 | +0.43(+1.79%) |
Nov 21, 2011 | 23.94 | 24.11 | 23.83 | 24.02 | 3,012,634 | -0.25(-1.04%) |
Nov 18, 2011 | 24.61 | 24.62 | 24.26 | 24.27 | 1,664,968 | -0.07(-0.31%) |
Nov 17, 2011 | 24.53 | 24.69 | 24.25 | 24.35 | 2,553,022 | -0.07(-0.30%) |
Nov 16, 2011 | 24.36 | 24.67 | 24.31 | 24.42 | 2,607,505 | -0.18(-0.72%) |
Nov 15, 2011 | 24.60 | 24.76 | 24.43 | 24.60 | 3,582,648 | -0.17(-0.69%) |
Nov 14, 2011 | 24.72 | 24.86 | 24.59 | 24.77 | 4,099,820 | -0.42(-1.68%) |
Nov 11, 2011 | 25.23 | 25.35 | 25.08 | 25.19 | 3,214,858 | +0.62(+2.51%) |
Nov 10, 2011 | 24.71 | 24.73 | 24.34 | 24.58 | 4,658,153 | +0.27(+1.10%) |
Nov 09, 2011 | 24.70 | 24.79 | 24.26 | 24.31 | 5,585,419 | -1.37(-5.35%) |
Nov 08, 2011 | 25.38 | 25.71 | 25.30 | 25.68 | 3,648,166 | +0.56(+2.24%) |
Nov 07, 2011 | 24.89 | 25.16 | 24.87 | 25.12 | 3,581,775 | +0.25(+1.01%) |
Nov 04, 2011 | 24.95 | 25.03 | 24.73 | 24.87 | 4,860,474 | -0.20(-0.79%) |
Nov 03, 2011 | 24.77 | 25.16 | 24.57 | 25.07 | 7,233,133 | +0.11(+0.44%) |
Nov 02, 2011 | 25.09 | 25.17 | 24.86 | 24.96 | 3,546,283 | +0.04(+0.15%) |
Nov 01, 2011 | 24.66 | 25.09 | 24.61 | 24.92 | 5,151,198 | -0.49(-1.91%) |
Oct 31, 2011 | 25.67 | 25.79 | 25.41 | 25.41 | 3,027,800 | -0.39(-1.51%) |
Oct 28, 2011 | 25.78 | 25.88 | 25.68 | 25.80 | 4,317,937 | +0.21(+0.83%) |
Oct 27, 2011 | 25.54 | 25.74 | 25.33 | 25.59 | 5,652,962 | +0.46(+1.85%) |
Oct 26, 2011 | 25.18 | 25.21 | 24.67 | 25.12 | 3,007,632 | +0.25(+1.01%) |
Oct 25, 2011 | 24.86 | 25.06 | 24.69 | 24.87 | 2,609,510 | -0.30(-1.20%) |
Oct 24, 2011 | 24.95 | 25.25 | 24.94 | 25.17 | 2,693,419 | -0.02(-0.09%) |
Oct 21, 2011 | 24.95 | 25.20 | 24.92 | 25.20 | 2,930,452 | +0.61(+2.48%) |
Oct 20, 2011 | 24.62 | 24.67 | 24.36 | 24.59 | 3,029,763 | +0.10(+0.42%) |
Oct 19, 2011 | 24.70 | 24.75 | 24.43 | 24.48 | 3,130,140 | -0.30(-1.22%) |
Oct 18, 2011 | 24.52 | 24.96 | 24.31 | 24.78 | 3,624,235 | +0.21(+0.87%) |
Oct 17, 2011 | 24.74 | 24.80 | 24.55 | 24.57 | 2,685,672 | -0.56(-2.23%) |
Oct 14, 2011 | 25.27 | 25.32 | 24.99 | 25.13 | 6,383,192 | +0.70(+2.86%) |
Oct 13, 2011 | 24.27 | 24.43 | 24.08 | 24.43 | 3,631,346 | +0.40(+1.68%) |
Oct 12, 2011 | 24.07 | 24.17 | 23.95 | 24.03 | 3,070,229 | +0.15(+0.62%) |
Oct 11, 2011 | 23.67 | 23.92 | 23.58 | 23.88 | 2,917,074 | +0.12(+0.50%) |
Oct 10, 2011 | 23.44 | 23.80 | 23.44 | 23.76 | 2,975,658 | +0.29(+1.22%) |
Oct 07, 2011 | 23.49 | 23.72 | 23.40 | 23.47 | 6,006,804 | -0.18(-0.78%) |
Oct 06, 2011 | 23.49 | 23.66 | 23.37 | 23.66 | 4,780,513 | +0.58(+2.52%) |
Oct 05, 2011 | 22.72 | 23.14 | 22.68 | 23.08 | 10,742,590 | -0.07(-0.29%) |
Oct 04, 2011 | 22.58 | 23.14 | 22.37 | 23.14 | 7,987,406 | +0.46(+2.04%) |
Oct 03, 2011 | 22.96 | 23.16 | 22.67 | 22.68 | 5,486,053 | -0.49(-2.13%) |
Sep 30, 2011 | 23.22 | 23.55 | 23.17 | 23.17 | 4,583,682 | -0.39(-1.66%) |
Sep 29, 2011 | 23.86 | 23.88 | 23.33 | 23.56 | 4,961,008 | +0.46(+1.97%) |
Sep 28, 2011 | 23.56 | 23.64 | 23.11 | 23.11 | 4,783,859 | -0.22(-0.95%) |
Sep 27, 2011 | 23.54 | 23.60 | 23.25 | 23.33 | 5,104,718 | +0.20(+0.86%) |
Sep 26, 2011 | 23.13 | 23.15 | 22.76 | 23.13 | 5,190,988 | +0.40(+1.75%) |
Sep 23, 2011 | 22.36 | 22.80 | 22.32 | 22.73 | 7,029,861 | +0.37(+1.65%) |
Sep 22, 2011 | 22.04 | 22.45 | 21.91 | 22.36 | 12,525,053 | -0.12(-0.52%) |
Sep 21, 2011 | 22.86 | 23.02 | 22.47 | 22.48 | 5,342,386 | -0.38(-1.67%) |
Sep 20, 2011 | 22.86 | 23.10 | 22.74 | 22.86 | 2,996,272 | +0.13(+0.55%) |
Sep 19, 2011 | 22.36 | 22.83 | 22.31 | 22.74 | 4,013,067 | -0.32(-1.37%) |
Sep 16, 2011 | 23.03 | 23.16 | 22.84 | 23.05 | 3,445,697 | +0.03(+0.13%) |
Sep 15, 2011 | 22.99 | 23.04 | 22.82 | 23.03 | 4,198,395 | +0.17(+0.74%) |
Sep 14, 2011 | 22.61 | 23.03 | 22.35 | 22.86 | 5,202,557 | +0.38(+1.70%) |
Sep 13, 2011 | 22.27 | 22.49 | 22.16 | 22.47 | 6,640,416 | -0.26(-1.16%) |
Sep 12, 2011 | 22.47 | 22.76 | 22.34 | 22.74 | 7,605,153 | -0.35(-1.50%) |
Sep 09, 2011 | 23.37 | 23.44 | 22.96 | 23.08 | 6,544,132 | -0.57(-2.40%) |
Sep 08, 2011 | 23.70 | 23.98 | 23.61 | 23.65 | 8,779,500 | -0.71(-2.90%) |
Sep 07, 2011 | 23.95 | 24.36 | 23.89 | 24.36 | 4,106,000 | +0.25(+1.04%) |
Sep 06, 2011 | 23.67 | 24.12 | 23.67 | 24.11 | 6,183,546 | -0.52(-2.12%) |
Sep 02, 2011 | 24.53 | 24.79 | 24.47 | 24.63 | 3,184,748 | -0.40(-1.59%) |
Sep 01, 2011 | 25.02 | 25.20 | 24.86 | 25.03 | 6,106,014 | +0.01(+0.03%) |
Aug 31, 2011 | 24.73 | 25.09 | 24.70 | 25.02 | 4,375,454 | +0.37(+1.49%) |
Aug 30, 2011 | 24.42 | 24.78 | 24.22 | 24.65 | 4,949,539 | -0.12(-0.48%) |
Aug 29, 2011 | 24.79 | 24.87 | 24.66 | 24.77 | 3,175,323 | +0.00(+0.00%) |
Aug 26, 2011 | 24.17 | 24.77 | 23.94 | 24.77 | 4,103,831 | +0.37(+1.51%) |
Aug 25, 2011 | 24.67 | 24.80 | 24.27 | 24.40 | 4,235,382 | -0.51(-2.04%) |
Aug 24, 2011 | 24.64 | 25.08 | 24.62 | 24.91 | 5,445,214 | -0.29(-1.14%) |
Aug 23, 2011 | 24.88 | 25.22 | 24.67 | 25.20 | 6,262,150 | +0.57(+2.33%) |
Aug 22, 2011 | 25.14 | 25.14 | 24.55 | 24.62 | 8,332,407 | +0.57(+2.39%) |
Aug 19, 2011 | 24.00 | 24.59 | 23.96 | 24.05 | 5,023,764 | -0.42(-1.71%) |
Aug 18, 2011 | 24.50 | 24.63 | 23.97 | 24.47 | 8,533,094 | -0.49(-1.98%) |
Aug 17, 2011 | 25.01 | 25.20 | 24.74 | 24.96 | 5,474,466 | +0.52(+2.11%) |
Aug 16, 2011 | 24.31 | 24.58 | 24.19 | 24.45 | 4,915,037 | +0.04(+0.18%) |
Aug 15, 2011 | 24.22 | 24.42 | 24.16 | 24.40 | 4,266,502 | +0.64(+2.69%) |
Aug 12, 2011 | 23.58 | 23.81 | 23.27 | 23.76 | 5,371,473 | +0.64(+2.77%) |
Aug 11, 2011 | 22.27 | 23.35 | 22.24 | 23.12 | 8,813,343 | +0.60(+2.65%) |
Aug 10, 2011 | 23.14 | 23.19 | 22.50 | 22.52 | 10,018,851 | -0.90(-3.84%) |
Aug 09, 2011 | 23.31 | 23.44 | 22.38 | 23.42 | 9,386,615 | +0.66(+2.91%) |
Aug 08, 2011 | 23.31 | 23.43 | 22.69 | 22.76 | 12,830,855 | -1.25(-5.22%) |
Aug 05, 2011 | 23.90 | 24.20 | 23.26 | 24.01 | 14,102,396 | +0.86(+3.71%) |
Aug 04, 2011 | 24.01 | 24.06 | 23.15 | 23.15 | 9,465,942 | +0.04(+0.19%) |
Aug 03, 2011 | 23.23 | 23.25 | 22.89 | 23.11 | 5,487,353 | +0.05(+0.22%) |
Aug 02, 2011 | 23.33 | 23.50 | 23.06 | 23.06 | 5,034,599 | -0.36(-1.56%) |
Aug 01, 2011 | 23.97 | 23.97 | 23.10 | 23.42 | 4,031,132 | -0.24(-1.02%) |
Jul 29, 2011 | 23.57 | 23.86 | 23.51 | 23.66 | 3,013,019 | -0.11(-0.46%) |
Jul 28, 2011 | 23.81 | 23.99 | 23.77 | 23.77 | 3,386,980 | +0.07(+0.28%) |
Jul 27, 2011 | 23.93 | 23.93 | 23.60 | 23.71 | 2,584,006 | -0.35(-1.45%) |
Jul 26, 2011 | 24.16 | 24.20 | 24.01 | 24.06 | 2,418,763 | +0.04(+0.18%) |
Jul 25, 2011 | 24.09 | 24.14 | 23.98 | 24.01 | 2,262,095 | -0.12(-0.48%) |
Jul 22, 2011 | 24.16 | 24.22 | 24.10 | 24.13 | 2,745,688 | +0.11(+0.46%) |
Jul 21, 2011 | 23.86 | 24.12 | 23.80 | 24.02 | 3,045,802 | +0.43(+1.82%) |
Jul 20, 2011 | 23.55 | 23.68 | 23.47 | 23.59 | 3,793,036 | +0.20(+0.84%) |
Jul 19, 2011 | 23.19 | 23.49 | 23.18 | 23.39 | 4,210,282 | +0.16(+0.69%) |
Jul 18, 2011 | 23.13 | 23.25 | 22.98 | 23.23 | 2,226,244 | -0.20(-0.84%) |
Jul 15, 2011 | 23.42 | 23.47 | 23.22 | 23.43 | 1,914,795 | -0.03(-0.12%) |
Jul 14, 2011 | 23.63 | 23.74 | 23.39 | 23.46 | 3,067,557 | -0.01(-0.03%) |
Jul 13, 2011 | 23.47 | 23.62 | 23.32 | 23.47 | 3,305,934 | +0.10(+0.44%) |
Jul 12, 2011 | 23.45 | 23.63 | 23.36 | 23.37 | 3,331,564 | -0.31(-1.29%) |
Jul 11, 2011 | 23.76 | 23.80 | 23.55 | 23.67 | 4,275,925 | -0.71(-2.93%) |
Jul 08, 2011 | 24.48 | 24.60 | 24.23 | 24.39 | 2,812,931 | -0.09(-0.39%) |
Jul 07, 2011 | 24.36 | 24.56 | 24.36 | 24.48 | 2,167,783 | +0.32(+1.33%) |
Jul 06, 2011 | 24.28 | 24.32 | 24.12 | 24.16 | 2,013,700 | -0.01(-0.06%) |
Jul 05, 2011 | 24.34 | 24.38 | 24.16 | 24.17 | 2,293,641 | +0.03(+0.12%) |
Jul 01, 2011 | 23.81 | 24.17 | 23.77 | 24.14 | 2,477,490 | +0.21(+0.88%) |
Jun 30, 2011 | 23.69 | 23.98 | 23.67 | 23.93 | 2,244,894 | +0.15(+0.61%) |
Jun 29, 2011 | 23.67 | 23.85 | 23.63 | 23.79 | 2,707,986 | +0.09(+0.37%) |
Jun 28, 2011 | 23.73 | 23.80 | 23.62 | 23.70 | 2,422,844 | +0.24(+1.02%) |
Jun 27, 2011 | 23.34 | 23.60 | 23.31 | 23.46 | 2,228,182 | +0.28(+1.19%) |
Jun 24, 2011 | 23.38 | 23.40 | 23.12 | 23.18 | 3,125,159 | +0.04(+0.19%) |
Jun 23, 2011 | 22.84 | 23.16 | 22.72 | 23.14 | 3,829,463 | -0.22(-0.94%) |
Jun 22, 2011 | 23.51 | 23.61 | 23.36 | 23.36 | 2,702,138 | -0.12(-0.53%) |
Jun 21, 2011 | 23.45 | 23.53 | 23.39 | 23.48 | 1,652,000 | +0.17(+0.72%) |
Jun 20, 2011 | 23.32 | 23.35 | 23.29 | 23.31 | 2,169,707 | +0.12(+0.50%) |
Jun 17, 2011 | 23.30 | 23.37 | 23.16 | 23.20 | 3,046,048 | +0.23(+1.02%) |
Jun 16, 2011 | 22.74 | 23.01 | 22.73 | 22.96 | 2,697,335 | +0.12(+0.54%) |
Jun 15, 2011 | 23.04 | 23.18 | 22.79 | 22.84 | 3,773,220 | -0.72(-3.06%) |
Jun 14, 2011 | 23.46 | 23.62 | 23.42 | 23.56 | 2,911,337 | +0.33(+1.41%) |
Jun 13, 2011 | 23.22 | 23.37 | 23.13 | 23.23 | 2,074,824 | +0.14(+0.60%) |
Jun 10, 2011 | 23.47 | 23.50 | 23.05 | 23.10 | 2,699,588 | -0.55(-2.34%) |
Jun 09, 2011 | 23.39 | 23.70 | 23.36 | 23.65 | 1,665,837 | +0.07(+0.28%) |
Jun 08, 2011 | 23.76 | 23.78 | 23.53 | 23.58 | 2,388,379 | -0.26(-1.10%) |
Jun 07, 2011 | 24.01 | 24.04 | 23.85 | 23.85 | 2,949,066 | +0.28(+1.21%) |
Jun 06, 2011 | 23.87 | 23.88 | 23.55 | 23.56 | 2,319,737 | -0.20(-0.86%) |
Jun 03, 2011 | 23.58 | 23.88 | 23.54 | 23.77 | 3,328,940 | +0.69(+3.00%) |
May 24, 2011 | 23.22 | 23.24 | 23.02 | 23.07 | 2,256,412 | -0.01(-0.03%) |
May 23, 2011 | 23.08 | 23.21 | 23.01 | 23.08 | 2,656,971 | -0.34(-1.46%) |
May 20, 2011 | 23.64 | 23.64 | 23.26 | 23.42 | 3,248,317 | -0.44(-1.83%) |
May 19, 2011 | 23.74 | 23.86 | 23.56 | 23.86 | 2,007,025 | +0.16(+0.68%) |
May 18, 2011 | 23.55 | 23.74 | 23.48 | 23.70 | 1,759,504 | +0.11(+0.46%) |
May 17, 2011 | 23.37 | 23.65 | 23.35 | 23.59 | 2,355,536 | +0.09(+0.40%) |
May 16, 2011 | 23.53 | 23.67 | 23.44 | 23.50 | 3,320,856 | -0.20(-0.83%) |
May 13, 2011 | 24.02 | 24.04 | 23.53 | 23.69 | 3,072,717 | -0.34(-1.42%) |
May 12, 2011 | 23.78 | 24.12 | 23.72 | 24.04 | 3,969,304 | +0.15(+0.61%) |
May 11, 2011 | 23.98 | 24.07 | 23.77 | 23.89 | 7,366,293 | -0.18(-0.76%) |
May 10, 2011 | 23.78 | 24.10 | 23.76 | 24.07 | 7,316,498 | +0.53(+2.27%) |
May 09, 2011 | 23.47 | 23.55 | 23.34 | 23.54 | 5,220,005 | +0.09(+0.37%) |
May 06, 2011 | 23.77 | 23.88 | 23.36 | 23.45 | 3,911,581 | +0.10(+0.43%) |
May 05, 2011 | 23.43 | 23.53 | 23.27 | 23.35 | 4,542,473 | -0.46(-1.94%) |
May 04, 2011 | 23.96 | 23.99 | 23.71 | 23.81 | 3,594,451 | -0.14(-0.60%) |
May 03, 2011 | 23.81 | 24.04 | 23.78 | 23.96 | 2,357,221 | -0.01(-0.06%) |
May 02, 2011 | 23.99 | 24.00 | 23.96 | 23.97 | 1,998,812 | +0.17(+0.70%) |
Apr 29, 2011 | 23.69 | 23.84 | 23.68 | 23.81 | 4,646,967 | +0.01(+0.03%) |
Apr 28, 2011 | 23.47 | 23.81 | 23.47 | 23.80 | 4,777,678 | -0.37(-1.52%) |
Apr 27, 2011 | 24.23 | 24.27 | 24.09 | 24.17 | 4,860,467 | +0.04(+0.18%) |
Apr 26, 2011 | 24.09 | 24.17 | 24.03 | 24.12 | 2,102,944 | +0.23(+0.97%) |
Apr 25, 2011 | 23.86 | 23.93 | 23.77 | 23.89 | 1,192,492 | -0.01(-0.03%) |
Apr 21, 2011 | 24.01 | 24.03 | 23.83 | 23.90 | 2,006,676 | +0.11(+0.45%) |
Apr 20, 2011 | 23.94 | 23.96 | 23.66 | 23.79 | 3,863,141 | +0.32(+1.35%) |
Apr 19, 2011 | 23.39 | 23.50 | 23.34 | 23.47 | 2,748,365 | +0.38(+1.62%) |
Apr 18, 2011 | 23.06 | 23.14 | 22.77 | 23.10 | 4,426,699 | -0.57(-2.41%) |
Apr 15, 2011 | 23.56 | 23.70 | 23.48 | 23.67 | 2,696,226 | +0.13(+0.55%) |
Apr 14, 2011 | 23.50 | 23.61 | 23.46 | 23.54 | 2,984,751 | +0.25(+1.08%) |
Apr 13, 2011 | 23.45 | 23.45 | 23.24 | 23.29 | 1,538,001 | +0.08(+0.34%) |
Apr 12, 2011 | 23.26 | 23.29 | 23.04 | 23.21 | 2,975,703 | +0.03(+0.12%) |
Apr 11, 2011 | 23.16 | 23.22 | 23.10 | 23.18 | 2,564,341 | +0.08(+0.34%) |
Apr 08, 2011 | 23.29 | 23.29 | 23.02 | 23.10 | 3,172,707 | +0.08(+0.34%) |
Apr 07, 2011 | 22.96 | 23.10 | 22.90 | 23.02 | 1,619,562 | +0.00(+0.00%) |
Apr 06, 2011 | 22.89 | 23.12 | 22.85 | 23.02 | 2,355,687 | +0.22(+0.98%) |
Apr 05, 2011 | 22.51 | 22.81 | 22.49 | 22.80 | 2,240,090 | +0.12(+0.51%) |
Apr 04, 2011 | 22.69 | 22.72 | 22.62 | 22.68 | 2,607,955 | +0.03(+0.13%) |
Apr 01, 2011 | 22.47 | 22.66 | 22.33 | 22.65 | 4,821,170 | +0.03(+0.13%) |
Mar 31, 2011 | 22.69 | 22.80 | 22.57 | 22.62 | 2,938,881 | +0.06(+0.26%) |
Mar 30, 2011 | 22.46 | 22.62 | 22.45 | 22.57 | 2,046,663 | +0.07(+0.32%) |
Mar 29, 2011 | 22.19 | 22.51 | 22.16 | 22.49 | 2,467,029 | +0.17(+0.74%) |
Mar 28, 2011 | 22.44 | 22.50 | 22.31 | 22.33 | 2,999,565 | +0.01(+0.06%) |
Mar 25, 2011 | 22.42 | 22.54 | 22.28 | 22.31 | 2,801,329 | +0.07(+0.32%) |
Mar 24, 2011 | 22.12 | 22.33 | 22.07 | 22.24 | 2,756,274 | +0.24(+1.08%) |
Mar 23, 2011 | 21.89 | 22.07 | 21.74 | 22.00 | 3,709,244 | +0.19(+0.86%) |
Mar 22, 2011 | 21.88 | 21.91 | 21.76 | 21.81 | 5,842,753 | -0.24(-1.08%) |
Mar 21, 2011 | 22.02 | 22.08 | 22.00 | 22.05 | 2,657,605 | +0.43(+1.97%) |
Mar 18, 2011 | 21.90 | 21.92 | 21.56 | 21.63 | 3,359,818 | +0.36(+1.70%) |
Mar 17, 2011 | 21.39 | 21.43 | 21.22 | 21.27 | 3,764,867 | +0.30(+1.41%) |
Mar 16, 2011 | 21.44 | 21.50 | 20.84 | 20.97 | 7,130,088 | -0.38(-1.79%) |
Mar 15, 2011 | 21.22 | 21.41 | 21.20 | 21.35 | 4,258,111 | -0.48(-2.18%) |
Mar 14, 2011 | 21.74 | 21.86 | 21.70 | 21.83 | 3,076,711 | -0.08(-0.36%) |
Mar 11, 2011 | 21.75 | 21.94 | 21.74 | 21.91 | 3,192,668 | -0.04(-0.16%) |
Mar 10, 2011 | 21.93 | 22.03 | 21.83 | 21.94 | 7,353,927 | -0.17(-0.78%) |
Mar 09, 2011 | 22.04 | 22.17 | 21.99 | 22.12 | 6,030,808 | +0.17(+0.79%) |
Mar 08, 2011 | 21.82 | 22.04 | 21.74 | 21.94 | 5,164,269 | +0.01(+0.07%) |
Mar 07, 2011 | 22.11 | 22.16 | 21.89 | 21.93 | 8,873,849 | -0.14(-0.65%) |
Mar 04, 2011 | 21.97 | 22.09 | 21.79 | 22.07 | 7,143,186 | +0.09(+0.43%) |
Mar 03, 2011 | 21.94 | 22.02 | 21.85 | 21.98 | 3,910,622 | +0.24(+1.10%) |
Mar 02, 2011 | 21.73 | 21.90 | 21.71 | 21.74 | 3,403,311 | +0.06(+0.27%) |