Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 30.79 | 30.89 | 30.52 | 30.60 | 4,120,245 | -0.15(-0.50%) |
Feb 28, 2012 | 30.91 | 30.99 | 30.65 | 30.75 | 4,071,968 | -0.10(-0.31%) |
Feb 27, 2012 | 30.69 | 30.91 | 30.57 | 30.85 | 19,476,930 | +0.05(+0.18%) |
Feb 24, 2012 | 30.60 | 30.90 | 30.51 | 30.80 | 14,337,629 | +0.23(+0.75%) |
Feb 23, 2012 | 30.27 | 30.59 | 30.27 | 30.57 | 14,660,291 | +0.28(+0.93%) |
Feb 22, 2012 | 30.05 | 30.35 | 30.05 | 30.29 | 3,035,694 | +0.20(+0.66%) |
Feb 21, 2012 | 30.43 | 30.43 | 30.08 | 30.09 | 5,061,430 | -0.26(-0.85%) |
Feb 17, 2012 | 30.38 | 30.41 | 30.17 | 30.35 | 3,664,289 | +0.09(+0.30%) |
Feb 16, 2012 | 30.09 | 30.32 | 30.08 | 30.26 | 3,075,222 | +0.20(+0.68%) |
Feb 15, 2012 | 30.16 | 30.17 | 29.95 | 30.05 | 3,395,274 | -0.09(-0.30%) |
Feb 14, 2012 | 29.95 | 30.22 | 29.86 | 30.14 | 3,777,062 | +0.18(+0.60%) |
Feb 13, 2012 | 30.00 | 30.10 | 29.88 | 29.96 | 3,090,724 | +0.01(+0.04%) |
Feb 10, 2012 | 29.87 | 29.95 | 29.74 | 29.95 | 2,387,811 | +0.03(+0.10%) |
Feb 09, 2012 | 30.10 | 30.10 | 29.90 | 29.92 | 4,680,732 | -0.20(-0.68%) |
Feb 08, 2012 | 30.30 | 30.39 | 29.99 | 30.12 | 3,222,508 | -0.13(-0.44%) |
Feb 07, 2012 | 30.09 | 30.37 | 29.91 | 30.26 | 3,646,214 | +0.09(+0.30%) |
Feb 06, 2012 | 30.14 | 30.29 | 30.07 | 30.17 | 2,310,240 | -0.07(-0.22%) |
Feb 03, 2012 | 30.53 | 30.59 | 30.08 | 30.23 | 4,635,743 | -0.08(-0.26%) |
Feb 02, 2012 | 30.29 | 30.50 | 30.22 | 30.31 | 4,277,262 | +0.05(+0.18%) |
Feb 01, 2012 | 30.07 | 30.38 | 30.07 | 30.26 | 6,389,543 | +0.23(+0.76%) |
Jan 31, 2012 | 29.69 | 30.06 | 29.57 | 30.03 | 7,550,210 | +0.42(+1.42%) |
Jan 30, 2012 | 29.79 | 29.79 | 29.33 | 29.61 | 8,069,404 | -0.13(-0.44%) |
Jan 27, 2012 | 30.39 | 30.60 | 29.67 | 29.74 | 10,262,564 | -0.77(-2.54%) |
Jan 26, 2012 | 30.64 | 30.71 | 30.31 | 30.51 | 4,976,779 | -0.16(-0.51%) |
Jan 25, 2012 | 30.09 | 30.74 | 29.82 | 30.67 | 4,613,274 | +0.48(+1.59%) |
Jan 24, 2012 | 30.20 | 30.54 | 29.96 | 30.19 | 2,938,055 | -0.10(-0.34%) |
Jan 23, 2012 | 30.35 | 30.60 | 30.14 | 30.29 | 5,708,660 | -0.05(-0.18%) |
Jan 20, 2012 | 30.21 | 30.35 | 30.02 | 30.35 | 3,740,514 | +0.16(+0.54%) |
Jan 19, 2012 | 30.30 | 30.37 | 30.06 | 30.18 | 3,316,842 | -0.08(-0.26%) |
Jan 18, 2012 | 30.48 | 30.51 | 30.05 | 30.26 | 3,924,564 | -0.22(-0.73%) |
Jan 17, 2012 | 30.47 | 30.72 | 30.33 | 30.48 | 4,317,264 | +0.12(+0.40%) |
Jan 13, 2012 | 30.27 | 30.40 | 30.11 | 30.36 | 5,020,597 | -0.20(-0.65%) |
Jan 12, 2012 | 30.78 | 30.84 | 30.54 | 30.56 | 3,413,709 | -0.14(-0.47%) |
Jan 11, 2012 | 30.72 | 30.84 | 30.62 | 30.71 | 3,032,134 | -0.07(-0.23%) |
Jan 10, 2012 | 30.93 | 30.99 | 30.77 | 30.78 | 3,572,291 | -0.04(-0.14%) |
Jan 09, 2012 | 30.85 | 30.95 | 30.64 | 30.82 | 3,956,814 | -0.04(-0.14%) |
Jan 06, 2012 | 31.20 | 31.23 | 30.79 | 30.86 | 9,295,023 | -0.32(-1.02%) |
Jan 05, 2012 | 31.16 | 31.28 | 30.80 | 31.18 | 4,736,961 | -0.07(-0.21%) |
Jan 04, 2012 | 31.50 | 31.58 | 31.16 | 31.25 | 3,372,513 | -0.61(-1.90%) |
Dec 30, 2011 | 32.12 | 32.12 | 31.84 | 31.85 | 2,090,510 | -0.27(-0.84%) |
Dec 29, 2011 | 31.81 | 32.16 | 31.81 | 32.12 | 2,223,662 | +0.27(+0.85%) |
Dec 28, 2011 | 32.03 | 32.13 | 31.82 | 31.85 | 2,398,018 | -0.21(-0.65%) |
Dec 27, 2011 | 31.71 | 32.10 | 31.71 | 32.06 | 1,847,912 | +0.29(+0.91%) |
Dec 23, 2011 | 31.77 | 31.92 | 31.71 | 31.77 | 2,674,417 | +0.10(+0.30%) |
Dec 21, 2011 | 31.28 | 31.71 | 31.28 | 31.68 | 5,449,047 | +0.40(+1.29%) |
Dec 20, 2011 | 30.66 | 31.35 | 30.63 | 31.28 | 7,857,533 | +1.06(+3.49%) |
Dec 19, 2011 | 30.55 | 30.73 | 30.17 | 30.22 | 4,319,635 | -0.17(-0.57%) |
Dec 16, 2011 | 30.57 | 30.69 | 30.28 | 30.39 | 6,590,304 | -0.08(-0.26%) |
Dec 15, 2011 | 30.39 | 30.60 | 30.30 | 30.47 | 3,693,288 | +0.36(+1.20%) |
Dec 14, 2011 | 30.24 | 30.43 | 30.10 | 30.11 | 3,479,527 | -0.18(-0.59%) |
Dec 13, 2011 | 30.20 | 30.63 | 30.20 | 30.29 | 4,104,873 | +0.10(+0.34%) |
Dec 12, 2011 | 30.36 | 30.45 | 30.00 | 30.19 | 3,686,976 | -0.28(-0.91%) |
Dec 09, 2011 | 30.20 | 30.51 | 30.14 | 30.47 | 2,961,004 | +0.38(+1.26%) |
Dec 08, 2011 | 30.31 | 30.42 | 30.04 | 30.09 | 4,192,437 | -0.22(-0.71%) |
Dec 07, 2011 | 30.17 | 30.48 | 30.03 | 30.30 | 5,128,490 | +0.10(+0.32%) |
Dec 06, 2011 | 30.40 | 30.42 | 30.17 | 30.21 | 6,442,482 | -0.10(-0.32%) |
Dec 05, 2011 | 30.66 | 30.77 | 30.14 | 30.30 | 4,993,732 | -0.04(-0.12%) |
Dec 02, 2011 | 30.88 | 30.90 | 30.29 | 30.34 | 4,346,792 | -0.47(-1.54%) |
Dec 01, 2011 | 30.86 | 30.94 | 30.58 | 30.81 | 4,793,571 | -0.16(-0.52%) |
Nov 30, 2011 | 30.72 | 31.00 | 30.68 | 30.98 | 5,585,563 | +0.76(+2.51%) |
Nov 29, 2011 | 29.94 | 30.40 | 29.88 | 30.22 | 3,386,243 | +0.44(+1.48%) |
Nov 28, 2011 | 29.96 | 30.00 | 29.64 | 29.78 | 3,240,554 | +0.36(+1.21%) |
Nov 25, 2011 | 29.26 | 29.62 | 29.23 | 29.42 | 1,671,694 | +0.12(+0.41%) |
Nov 23, 2011 | 29.61 | 29.61 | 29.15 | 29.30 | 3,316,868 | -0.43(-1.46%) |
Nov 22, 2011 | 30.11 | 30.15 | 29.71 | 29.74 | 3,872,949 | -0.37(-1.22%) |
Nov 21, 2011 | 30.15 | 30.36 | 29.95 | 30.11 | 15,526,767 | -0.23(-0.74%) |
Nov 18, 2011 | 30.36 | 30.55 | 30.24 | 30.33 | 4,741,746 | +0.12(+0.39%) |
Nov 17, 2011 | 30.27 | 30.53 | 29.94 | 30.21 | 4,558,754 | -0.11(-0.35%) |
Nov 16, 2011 | 30.45 | 30.66 | 30.28 | 30.32 | 3,383,894 | -0.32(-1.05%) |
Nov 15, 2011 | 30.62 | 30.77 | 30.60 | 30.64 | 8,139,146 | -0.10(-0.33%) |
Nov 14, 2011 | 30.78 | 30.93 | 30.60 | 30.74 | 2,544,031 | -0.20(-0.63%) |
Nov 11, 2011 | 30.86 | 31.29 | 30.80 | 30.94 | 3,476,320 | +0.42(+1.38%) |
Nov 10, 2011 | 30.57 | 30.74 | 30.24 | 30.52 | 4,228,568 | +0.04(+0.14%) |
Nov 09, 2011 | 30.78 | 31.01 | 30.38 | 30.47 | 4,507,858 | -0.81(-2.58%) |
Nov 08, 2011 | 31.18 | 31.31 | 30.71 | 31.28 | 3,822,549 | +0.11(+0.36%) |
Nov 07, 2011 | 30.72 | 31.19 | 30.56 | 31.17 | 4,154,653 | +0.53(+1.73%) |
Nov 04, 2011 | 30.48 | 30.66 | 30.17 | 30.64 | 4,021,972 | -0.08(-0.27%) |
Nov 03, 2011 | 30.53 | 30.84 | 30.47 | 30.72 | 3,968,288 | +0.28(+0.92%) |
Nov 02, 2011 | 30.28 | 30.62 | 30.28 | 30.44 | 3,238,397 | +0.49(+1.65%) |
Nov 01, 2011 | 30.01 | 30.32 | 29.89 | 29.95 | 5,214,169 | -0.71(-2.31%) |
Oct 31, 2011 | 30.41 | 31.04 | 30.38 | 30.66 | 4,494,480 | +0.13(+0.43%) |
Oct 28, 2011 | 30.75 | 30.81 | 30.01 | 30.53 | 6,234,273 | -0.38(-1.23%) |
Oct 27, 2011 | 30.88 | 31.11 | 30.71 | 30.91 | 5,418,391 | +0.51(+1.68%) |
Oct 26, 2011 | 30.41 | 30.47 | 30.16 | 30.40 | 4,623,719 | +0.27(+0.89%) |
Oct 25, 2011 | 30.44 | 30.60 | 30.11 | 30.13 | 3,430,572 | -0.42(-1.36%) |
Oct 24, 2011 | 30.81 | 30.91 | 30.45 | 30.55 | 4,258,828 | -0.40(-1.29%) |
Oct 21, 2011 | 30.62 | 30.95 | 30.57 | 30.94 | 3,986,369 | +0.61(+2.02%) |
Oct 20, 2011 | 30.29 | 30.58 | 30.10 | 30.33 | 3,714,246 | +0.05(+0.16%) |
Oct 19, 2011 | 30.03 | 30.66 | 30.03 | 30.28 | 3,339,696 | +0.29(+0.97%) |
Oct 18, 2011 | 29.72 | 30.18 | 29.51 | 29.99 | 5,246,263 | +0.27(+0.90%) |
Oct 17, 2011 | 29.87 | 30.09 | 29.65 | 29.72 | 4,395,248 | -0.28(-0.93%) |
Oct 14, 2011 | 29.87 | 30.02 | 29.69 | 30.00 | 4,916,555 | +0.27(+0.90%) |
Oct 13, 2011 | 29.65 | 29.78 | 29.31 | 29.74 | 5,026,426 | -0.08(-0.26%) |
Oct 12, 2011 | 30.27 | 30.27 | 29.77 | 29.81 | 4,709,270 | -0.24(-0.81%) |
Oct 11, 2011 | 30.40 | 30.40 | 29.86 | 30.06 | 3,758,420 | -0.37(-1.21%) |
Oct 10, 2011 | 30.19 | 30.49 | 30.03 | 30.43 | 3,174,146 | +0.55(+1.85%) |
Oct 07, 2011 | 29.82 | 30.15 | 29.69 | 29.87 | 3,978,711 | +0.16(+0.54%) |
Oct 06, 2011 | 29.58 | 29.77 | 29.54 | 29.71 | 3,636,073 | +0.29(+0.99%) |
Oct 05, 2011 | 29.24 | 29.49 | 28.71 | 29.42 | 7,441,665 | +0.20(+0.67%) |
Oct 04, 2011 | 29.24 | 29.63 | 28.65 | 29.23 | 8,995,573 | -0.39(-1.32%) |
Oct 03, 2011 | 30.18 | 30.37 | 29.60 | 29.62 | 5,424,666 | -0.55(-1.83%) |
Sep 30, 2011 | 30.25 | 30.57 | 30.15 | 30.17 | 4,805,472 | -0.29(-0.94%) |
Sep 29, 2011 | 30.30 | 30.56 | 30.10 | 30.46 | 5,186,799 | +0.49(+1.65%) |
Sep 28, 2011 | 30.23 | 30.49 | 29.88 | 29.96 | 5,683,502 | -0.30(-1.00%) |
Sep 27, 2011 | 30.53 | 30.56 | 30.09 | 30.27 | 5,779,432 | +0.09(+0.30%) |
Sep 26, 2011 | 30.00 | 30.18 | 29.77 | 30.18 | 6,058,866 | +0.47(+1.58%) |
Sep 23, 2011 | 29.21 | 29.77 | 29.12 | 29.71 | 6,365,507 | +0.40(+1.38%) |
Sep 22, 2011 | 28.93 | 29.46 | 28.93 | 29.30 | 7,830,487 | -0.34(-1.16%) |
Sep 21, 2011 | 30.02 | 30.35 | 29.62 | 29.65 | 4,707,312 | -0.42(-1.40%) |
Sep 20, 2011 | 29.71 | 30.38 | 29.59 | 30.07 | 6,670,661 | +0.51(+1.73%) |
Sep 19, 2011 | 29.17 | 29.64 | 29.17 | 29.56 | 3,444,553 | -0.06(-0.20%) |
Sep 16, 2011 | 29.43 | 29.70 | 29.43 | 29.62 | 5,896,766 | +0.23(+0.77%) |
Sep 15, 2011 | 29.15 | 29.42 | 29.05 | 29.39 | 4,616,292 | +0.55(+1.90%) |
Sep 14, 2011 | 28.42 | 29.09 | 28.26 | 28.85 | 5,016,950 | +0.45(+1.59%) |
Sep 13, 2011 | 28.22 | 28.43 | 28.00 | 28.39 | 4,090,770 | +0.18(+0.65%) |
Sep 12, 2011 | 27.82 | 28.22 | 27.75 | 28.21 | 4,815,555 | +0.17(+0.59%) |
Sep 09, 2011 | 28.30 | 28.33 | 27.78 | 28.04 | 6,385,545 | -0.57(-1.99%) |
Sep 08, 2011 | 28.55 | 28.96 | 28.43 | 28.61 | 5,241,282 | -0.03(-0.10%) |
Sep 07, 2011 | 28.64 | 28.82 | 28.54 | 28.64 | 6,245,660 | +0.18(+0.65%) |
Sep 06, 2011 | 27.94 | 28.48 | 27.76 | 28.46 | 7,277,268 | -0.05(-0.19%) |
Sep 02, 2011 | 28.57 | 28.70 | 28.41 | 28.51 | 5,938,635 | -0.36(-1.26%) |
Sep 01, 2011 | 28.94 | 29.11 | 28.81 | 28.88 | 6,882,556 | -0.09(-0.31%) |
Aug 31, 2011 | 29.14 | 29.15 | 28.86 | 28.96 | 7,074,350 | -0.01(-0.02%) |
Aug 30, 2011 | 29.12 | 29.12 | 28.85 | 28.97 | 6,776,369 | -0.13(-0.45%) |
Aug 29, 2011 | 29.20 | 29.34 | 28.77 | 29.10 | 5,375,879 | +0.30(+1.05%) |
Aug 26, 2011 | 28.93 | 29.04 | 28.26 | 28.80 | 6,465,818 | -0.29(-0.98%) |
Aug 25, 2011 | 29.55 | 29.60 | 28.88 | 29.08 | 5,475,107 | -0.38(-1.29%) |
Aug 24, 2011 | 28.78 | 29.53 | 28.76 | 29.46 | 7,812,365 | +0.58(+2.00%) |
Aug 23, 2011 | 28.43 | 29.01 | 28.10 | 28.89 | 12,839,573 | +0.50(+1.76%) |
Aug 22, 2011 | 28.77 | 28.79 | 28.20 | 28.39 | 6,376,923 | +0.15(+0.54%) |
Aug 19, 2011 | 28.59 | 28.77 | 28.18 | 28.23 | 9,779,823 | -0.64(-2.22%) |
Aug 18, 2011 | 28.93 | 29.22 | 28.64 | 28.87 | 7,200,893 | -0.61(-2.07%) |
Aug 17, 2011 | 29.35 | 29.81 | 29.32 | 29.49 | 4,413,982 | +0.25(+0.87%) |
Aug 16, 2011 | 28.94 | 29.31 | 28.84 | 29.23 | 4,388,912 | +0.01(+0.02%) |
Aug 15, 2011 | 28.31 | 29.26 | 28.27 | 29.23 | 15,803,733 | +1.16(+4.13%) |
Aug 12, 2011 | 28.49 | 28.59 | 27.94 | 28.07 | 14,328,055 | -0.19(-0.67%) |
Aug 11, 2011 | 27.40 | 28.58 | 27.35 | 28.26 | 16,859,560 | +0.98(+3.60%) |
Aug 10, 2011 | 27.14 | 28.07 | 27.00 | 27.27 | 8,090,869 | -0.24(-0.88%) |
Aug 09, 2011 | 28.14 | 27.54 | 26.18 | 27.51 | 11,877,220 | +0.49(+1.81%) |
Aug 08, 2011 | 28.14 | 28.70 | 26.91 | 27.03 | 12,153,508 | -1.56(-5.45%) |
Aug 05, 2011 | 28.32 | 28.81 | 27.93 | 28.59 | 9,870,877 | +0.48(+1.72%) |
Aug 04, 2011 | 28.37 | 28.64 | 28.07 | 28.10 | 8,745,266 | -0.52(-1.83%) |
Aug 03, 2011 | 28.33 | 28.65 | 28.21 | 28.63 | 5,152,462 | +0.33(+1.16%) |
Aug 02, 2011 | 28.43 | 28.60 | 28.30 | 28.30 | 4,376,870 | -0.29(-1.01%) |
Aug 01, 2011 | 28.73 | 28.74 | 28.35 | 28.59 | 3,427,209 | +0.08(+0.29%) |
Jul 29, 2011 | 28.64 | 28.84 | 28.32 | 28.50 | 5,027,176 | -0.32(-1.10%) |
Jul 28, 2011 | 29.02 | 29.02 | 28.64 | 28.82 | 4,435,716 | -0.04(-0.12%) |
Jul 27, 2011 | 28.94 | 29.10 | 28.83 | 28.86 | 5,199,579 | -0.15(-0.51%) |
Jul 26, 2011 | 29.16 | 29.16 | 28.95 | 29.00 | 3,394,843 | -0.16(-0.54%) |
Jul 25, 2011 | 29.10 | 29.30 | 29.04 | 29.16 | 3,804,807 | -0.12(-0.42%) |
Jul 22, 2011 | 29.28 | 29.30 | 29.21 | 29.29 | 2,854,316 | -0.13(-0.44%) |
Jul 21, 2011 | 29.15 | 29.68 | 29.15 | 29.41 | 4,662,688 | +0.44(+1.50%) |
Jul 20, 2011 | 28.80 | 29.19 | 28.68 | 28.98 | 3,559,786 | +0.34(+1.17%) |
Jul 19, 2011 | 28.31 | 28.73 | 28.13 | 28.64 | 2,886,142 | +0.41(+1.44%) |
Jul 18, 2011 | 28.39 | 28.44 | 28.13 | 28.24 | 2,482,370 | -0.27(-0.95%) |
Jul 15, 2011 | 28.38 | 28.53 | 28.23 | 28.51 | 2,957,864 | +0.17(+0.60%) |
Jul 14, 2011 | 28.37 | 28.57 | 28.29 | 28.34 | 2,654,863 | -0.06(-0.23%) |
Jul 13, 2011 | 28.57 | 28.66 | 28.36 | 28.40 | 2,252,451 | -0.05(-0.17%) |
Jul 12, 2011 | 28.21 | 28.64 | 28.20 | 28.45 | 2,738,117 | +0.15(+0.52%) |
Jul 11, 2011 | 28.44 | 28.45 | 28.16 | 28.30 | 2,510,134 | -0.31(-1.07%) |
Jul 08, 2011 | 28.59 | 28.73 | 28.49 | 28.61 | 2,504,180 | -0.19(-0.67%) |
Jul 07, 2011 | 28.98 | 29.01 | 28.66 | 28.80 | 3,867,374 | +0.04(+0.12%) |
Jul 06, 2011 | 28.52 | 28.89 | 28.47 | 28.77 | 2,699,524 | +0.17(+0.60%) |
Jul 05, 2011 | 28.73 | 28.81 | 28.54 | 28.60 | 3,145,175 | -0.22(-0.78%) |
Jul 01, 2011 | 28.46 | 28.87 | 28.39 | 28.82 | 2,648,963 | +0.42(+1.49%) |
Jun 30, 2011 | 28.40 | 28.45 | 28.13 | 28.40 | 3,037,064 | +0.10(+0.35%) |
Jun 29, 2011 | 28.23 | 28.36 | 28.04 | 28.30 | 3,672,047 | +0.18(+0.63%) |
Jun 28, 2011 | 28.10 | 28.21 | 28.00 | 28.12 | 2,143,936 | +0.06(+0.21%) |
Jun 27, 2011 | 27.89 | 28.16 | 27.87 | 28.06 | 2,173,098 | +0.26(+0.95%) |
Jun 24, 2011 | 27.80 | 28.03 | 27.74 | 27.80 | 5,521,689 | +0.06(+0.23%) |
Jun 23, 2011 | 27.70 | 27.88 | 27.49 | 27.73 | 4,612,579 | -0.36(-1.30%) |
Jun 22, 2011 | 28.26 | 28.27 | 28.08 | 28.10 | 3,177,737 | -0.28(-0.97%) |
Jun 21, 2011 | 28.46 | 28.54 | 28.27 | 28.37 | 3,786,120 | +0.04(+0.15%) |
Jun 20, 2011 | 28.26 | 28.35 | 28.24 | 28.33 | 3,887,520 | +0.29(+1.05%) |
Jun 17, 2011 | 27.93 | 28.16 | 27.93 | 28.04 | 4,992,357 | +0.24(+0.85%) |
Jun 16, 2011 | 27.71 | 28.09 | 27.69 | 27.80 | 4,826,778 | +0.09(+0.34%) |
Jun 15, 2011 | 27.95 | 28.13 | 27.61 | 27.71 | 4,031,092 | -0.35(-1.24%) |
Jun 14, 2011 | 28.27 | 28.30 | 27.98 | 28.06 | 3,458,540 | -0.08(-0.29%) |
Jun 13, 2011 | 28.04 | 28.16 | 27.76 | 28.14 | 4,969,239 | +0.18(+0.63%) |
Jun 10, 2011 | 28.24 | 28.36 | 27.94 | 27.96 | 5,585,441 | -0.26(-0.94%) |
Jun 09, 2011 | 28.07 | 28.34 | 28.06 | 28.23 | 4,504,958 | +0.17(+0.61%) |
Jun 08, 2011 | 27.87 | 28.14 | 27.77 | 28.06 | 4,642,276 | +0.17(+0.61%) |
Jun 07, 2011 | 27.67 | 28.10 | 27.63 | 27.89 | 4,759,193 | +0.29(+1.07%) |
Jun 06, 2011 | 27.72 | 27.72 | 27.47 | 27.59 | 4,344,494 | -0.15(-0.53%) |
Jun 03, 2011 | 27.53 | 27.94 | 27.47 | 27.74 | 4,748,044 | -0.16(-0.56%) |
May 24, 2011 | 28.01 | 28.05 | 27.80 | 27.90 | 3,851,700 | -0.02(-0.06%) |
May 23, 2011 | 27.87 | 28.03 | 27.84 | 27.91 | 2,769,893 | -0.20(-0.70%) |
May 20, 2011 | 28.03 | 28.27 | 27.92 | 28.11 | 3,713,637 | +0.05(+0.17%) |
May 19, 2011 | 27.97 | 28.08 | 27.87 | 28.06 | 2,978,316 | +0.13(+0.48%) |
May 18, 2011 | 28.15 | 28.17 | 27.80 | 27.93 | 3,639,764 | -0.21(-0.74%) |
May 17, 2011 | 27.85 | 28.15 | 27.83 | 28.14 | 3,762,982 | +0.27(+0.96%) |
May 16, 2011 | 27.87 | 28.11 | 27.82 | 27.87 | 2,743,976 | -0.07(-0.25%) |
May 13, 2011 | 28.08 | 28.15 | 27.72 | 27.94 | 3,211,396 | -0.09(-0.33%) |
May 12, 2011 | 27.77 | 28.06 | 27.62 | 28.04 | 2,805,602 | +0.29(+1.05%) |
May 11, 2011 | 27.69 | 27.76 | 27.54 | 27.74 | 4,310,204 | +0.01(+0.02%) |
May 10, 2011 | 27.46 | 27.81 | 27.42 | 27.74 | 3,439,211 | +0.37(+1.34%) |
May 09, 2011 | 27.31 | 27.45 | 27.24 | 27.37 | 2,674,163 | +0.05(+0.19%) |
May 06, 2011 | 27.41 | 27.61 | 27.23 | 27.32 | 3,906,714 | +0.22(+0.82%) |
May 05, 2011 | 27.32 | 27.34 | 26.92 | 27.10 | 3,996,860 | -0.28(-1.02%) |
May 04, 2011 | 27.20 | 27.40 | 27.02 | 27.38 | 4,601,298 | +0.17(+0.62%) |
May 03, 2011 | 27.10 | 27.62 | 27.06 | 27.21 | 6,042,486 | +0.11(+0.41%) |
May 02, 2011 | 27.11 | 27.13 | 27.08 | 27.10 | 3,615,039 | +0.07(+0.26%) |
Apr 29, 2011 | 26.96 | 27.07 | 26.89 | 27.03 | 3,082,151 | +0.05(+0.19%) |
Apr 28, 2011 | 26.81 | 27.03 | 26.61 | 26.98 | 3,011,690 | +0.16(+0.59%) |
Apr 27, 2011 | 26.69 | 26.87 | 26.56 | 26.82 | 3,910,879 | +0.18(+0.68%) |
Apr 26, 2011 | 26.39 | 26.75 | 26.34 | 26.64 | 4,795,379 | +0.38(+1.46%) |
Apr 25, 2011 | 26.07 | 26.31 | 26.07 | 26.25 | 3,175,776 | +0.20(+0.76%) |
Apr 21, 2011 | 25.96 | 26.17 | 25.90 | 26.06 | 2,666,901 | +0.16(+0.61%) |
Apr 20, 2011 | 25.98 | 26.11 | 25.82 | 25.90 | 4,676,924 | +0.10(+0.38%) |
Apr 19, 2011 | 25.64 | 25.93 | 25.60 | 25.80 | 4,062,069 | +0.12(+0.48%) |
Apr 18, 2011 | 25.69 | 25.87 | 25.53 | 25.68 | 4,131,970 | -0.22(-0.83%) |
Apr 15, 2011 | 25.65 | 26.07 | 25.64 | 25.89 | 4,123,007 | +0.26(+1.00%) |
Apr 14, 2011 | 25.23 | 25.72 | 25.19 | 25.64 | 3,546,208 | +0.28(+1.10%) |
Apr 13, 2011 | 25.55 | 25.65 | 25.35 | 25.36 | 3,673,352 | -0.03(-0.11%) |
Apr 12, 2011 | 25.60 | 25.65 | 25.32 | 25.39 | 5,216,773 | -0.22(-0.86%) |
Apr 11, 2011 | 26.08 | 26.08 | 25.46 | 25.61 | 5,504,969 | -0.49(-1.87%) |
Apr 08, 2011 | 26.35 | 26.35 | 26.03 | 26.10 | 3,469,624 | -0.08(-0.29%) |
Apr 07, 2011 | 26.18 | 26.18 | 25.97 | 26.17 | 3,439,198 | -0.05(-0.18%) |
Apr 06, 2011 | 26.11 | 26.27 | 26.02 | 26.22 | 3,026,423 | +0.15(+0.58%) |
Apr 05, 2011 | 26.08 | 26.34 | 26.02 | 26.07 | 3,818,087 | -0.09(-0.33%) |
Apr 04, 2011 | 26.08 | 26.15 | 26.03 | 26.15 | 2,424,686 | +0.13(+0.49%) |
Apr 01, 2011 | 26.05 | 26.14 | 25.97 | 26.03 | 4,303,260 | +0.00(+0.00%) |
Mar 31, 2011 | 26.23 | 26.32 | 25.97 | 26.03 | 4,020,008 | -0.27(-1.04%) |
Mar 30, 2011 | 26.30 | 26.30 | 26.30 | 26.30 | 3,191,396 | +0.36(+1.39%) |
Mar 29, 2011 | 25.75 | 26.06 | 25.69 | 25.94 | 3,848,582 | +0.19(+0.72%) |
Mar 28, 2011 | 25.92 | 26.06 | 25.71 | 25.75 | 3,476,164 | -0.18(-0.70%) |
Mar 25, 2011 | 25.91 | 26.03 | 25.81 | 25.93 | 2,660,881 | +0.08(+0.29%) |
Mar 24, 2011 | 25.83 | 25.97 | 25.64 | 25.86 | 3,627,139 | +0.19(+0.75%) |
Mar 23, 2011 | 25.76 | 25.89 | 25.51 | 25.67 | 3,871,667 | -0.20(-0.79%) |
Mar 22, 2011 | 25.98 | 26.13 | 25.81 | 25.87 | 5,583,224 | -0.04(-0.14%) |
Mar 21, 2011 | 25.93 | 26.00 | 25.89 | 25.90 | 3,676,066 | +0.41(+1.62%) |
Mar 18, 2011 | 25.54 | 25.73 | 25.46 | 25.49 | 5,987,611 | +0.10(+0.39%) |
Mar 17, 2011 | 25.72 | 25.76 | 24.98 | 25.39 | 6,437,568 | -0.06(-0.25%) |
Mar 16, 2011 | 26.05 | 26.06 | 25.30 | 25.46 | 8,029,829 | -0.59(-2.26%) |
Mar 15, 2011 | 26.00 | 26.21 | 25.93 | 26.04 | 6,895,177 | -0.25(-0.95%) |
Mar 14, 2011 | 26.28 | 26.37 | 26.05 | 26.29 | 5,836,001 | -0.20(-0.77%) |
Mar 11, 2011 | 26.49 | 26.78 | 26.35 | 26.50 | 7,559,876 | -0.09(-0.33%) |
Mar 10, 2011 | 26.78 | 26.88 | 26.56 | 26.59 | 5,330,686 | -0.40(-1.47%) |
Mar 09, 2011 | 26.78 | 27.11 | 26.78 | 26.98 | 4,809,523 | +0.12(+0.43%) |
Mar 08, 2011 | 26.54 | 27.03 | 26.52 | 26.87 | 5,181,281 | +0.42(+1.59%) |
Mar 07, 2011 | 26.54 | 26.70 | 26.41 | 26.45 | 4,946,910 | -0.07(-0.26%) |
Mar 04, 2011 | 26.54 | 26.56 | 26.25 | 26.52 | 4,460,490 | +0.01(+0.02%) |
Mar 03, 2011 | 26.28 | 26.58 | 26.16 | 26.51 | 3,744,670 | +0.43(+1.65%) |
Mar 02, 2011 | 26.20 | 26.41 | 25.93 | 26.08 | 4,815,068 | -0.17(-0.64%) |