Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 19.79 | 20.15 | 19.67 | 19.75 | 15,843,694 | -0.09(-0.46%) |
Feb 28, 2012 | 20.11 | 20.14 | 19.81 | 19.84 | 9,943,081 | -0.24(-1.21%) |
Feb 27, 2012 | 19.79 | 20.15 | 19.40 | 20.08 | 11,331,537 | +0.30(+1.50%) |
Feb 24, 2012 | 20.42 | 20.46 | 19.78 | 19.79 | 12,391,316 | -0.55(-2.69%) |
Feb 23, 2012 | 20.26 | 20.69 | 19.93 | 20.33 | 13,571,373 | +0.18(+0.90%) |
Feb 22, 2012 | 20.55 | 20.59 | 20.14 | 20.15 | 14,088,359 | -0.39(-1.88%) |
Feb 21, 2012 | 20.72 | 20.91 | 20.49 | 20.54 | 11,321,469 | -0.21(-1.02%) |
Feb 17, 2012 | 20.62 | 21.01 | 20.50 | 20.75 | 23,196,444 | +0.13(+0.63%) |
Feb 16, 2012 | 19.20 | 20.69 | 19.18 | 20.62 | 46,530,628 | +1.70(+8.99%) |
Feb 15, 2012 | 19.53 | 19.55 | 18.90 | 18.92 | 17,506,352 | -0.36(-1.85%) |
Feb 14, 2012 | 19.13 | 19.32 | 18.98 | 19.28 | 13,024,372 | +0.05(+0.24%) |
Feb 13, 2012 | 19.73 | 19.73 | 19.13 | 19.23 | 13,838,170 | -0.12(-0.63%) |
Feb 10, 2012 | 19.34 | 19.37 | 19.17 | 19.35 | 12,936,570 | -0.18(-0.93%) |
Feb 09, 2012 | 19.70 | 19.90 | 19.35 | 19.54 | 9,802,066 | -0.01(-0.04%) |
Feb 08, 2012 | 19.97 | 20.05 | 19.42 | 19.54 | 22,915,024 | -0.36(-1.79%) |
Feb 07, 2012 | 20.20 | 20.20 | 19.85 | 19.90 | 14,119,878 | -0.36(-1.80%) |
Feb 06, 2012 | 20.09 | 20.36 | 19.70 | 20.27 | 22,745,288 | +0.39(+1.99%) |
Feb 03, 2012 | 18.98 | 20.07 | 18.82 | 19.87 | 33,633,080 | +1.42(+7.69%) |
Feb 02, 2012 | 18.71 | 18.74 | 18.44 | 18.45 | 8,788,769 | -0.05(-0.25%) |
Feb 01, 2012 | 18.47 | 18.66 | 18.27 | 18.50 | 17,571,974 | +0.27(+1.46%) |
Jan 31, 2012 | 18.62 | 18.66 | 18.18 | 18.23 | 12,050,107 | -0.16(-0.87%) |
Jan 30, 2012 | 18.26 | 18.65 | 18.18 | 18.39 | 8,324,355 | -0.11(-0.57%) |
Jan 27, 2012 | 18.06 | 18.63 | 17.71 | 18.50 | 19,478,838 | -0.27(-1.42%) |
Jan 26, 2012 | 19.05 | 19.35 | 18.67 | 18.76 | 15,238,049 | -0.15(-0.80%) |
Jan 25, 2012 | 18.89 | 18.98 | 18.50 | 18.91 | 17,708,422 | +0.10(+0.52%) |
Jan 24, 2012 | 18.85 | 18.92 | 18.60 | 18.82 | 11,000,788 | -0.10(-0.52%) |
Jan 23, 2012 | 19.08 | 19.17 | 18.82 | 18.91 | 11,756,624 | -0.06(-0.32%) |
Jan 20, 2012 | 18.92 | 19.06 | 18.85 | 18.98 | 13,038,869 | +0.14(+0.73%) |
Jan 19, 2012 | 18.74 | 18.96 | 18.56 | 18.84 | 20,055,930 | +0.24(+1.26%) |
Jan 18, 2012 | 18.42 | 18.66 | 18.23 | 18.60 | 11,750,806 | +0.24(+1.28%) |
Jan 17, 2012 | 18.67 | 18.73 | 18.34 | 18.37 | 12,365,728 | -0.07(-0.37%) |
Jan 13, 2012 | 18.42 | 18.71 | 18.15 | 18.44 | 17,080,956 | -0.29(-1.54%) |
Jan 12, 2012 | 18.48 | 18.84 | 18.03 | 18.72 | 22,067,750 | +0.15(+0.82%) |
Jan 11, 2012 | 17.74 | 18.70 | 17.72 | 18.57 | 28,841,858 | +0.93(+5.29%) |
Jan 10, 2012 | 17.62 | 17.76 | 17.29 | 17.64 | 17,836,594 | +0.30(+1.75%) |
Jan 09, 2012 | 17.61 | 17.78 | 17.23 | 17.34 | 15,922,837 | -0.06(-0.35%) |
Jan 06, 2012 | 16.90 | 17.48 | 16.88 | 17.40 | 24,024,018 | +0.57(+3.38%) |
Jan 05, 2012 | 16.02 | 16.92 | 15.91 | 16.83 | 23,557,536 | +0.77(+4.82%) |
Jan 04, 2012 | 15.98 | 16.22 | 15.75 | 16.05 | 10,350,842 | +0.67(+4.34%) |
Dec 30, 2011 | 15.41 | 15.42 | 15.26 | 15.39 | 9,186,314 | +0.05(+0.30%) |
Dec 29, 2011 | 15.07 | 15.37 | 14.96 | 15.34 | 8,991,098 | +0.27(+1.76%) |
Dec 28, 2011 | 15.24 | 15.28 | 15.00 | 15.07 | 9,375,466 | -0.17(-1.14%) |
Dec 27, 2011 | 15.51 | 15.51 | 15.24 | 15.25 | 7,728,673 | -0.31(-2.00%) |
Dec 23, 2011 | 15.80 | 15.86 | 15.52 | 15.56 | 8,540,039 | +0.14(+0.89%) |
Dec 21, 2011 | 14.98 | 15.51 | 14.86 | 15.42 | 17,194,798 | +0.48(+3.20%) |
Dec 20, 2011 | 14.74 | 15.10 | 14.69 | 14.95 | 18,382,016 | +0.49(+3.36%) |
Dec 19, 2011 | 15.27 | 15.35 | 14.42 | 14.46 | 20,526,770 | -0.84(-5.46%) |
Dec 16, 2011 | 15.30 | 15.57 | 15.16 | 15.29 | 12,011,912 | +0.04(+0.25%) |
Dec 15, 2011 | 15.00 | 15.34 | 14.81 | 15.26 | 13,364,337 | +0.48(+3.24%) |
Dec 14, 2011 | 15.14 | 15.19 | 14.74 | 14.78 | 19,833,104 | -0.49(-3.18%) |
Dec 13, 2011 | 15.91 | 15.94 | 15.14 | 15.26 | 16,660,204 | -0.52(-3.32%) |
Dec 12, 2011 | 15.68 | 15.86 | 15.61 | 15.79 | 8,229,931 | -0.27(-1.66%) |
Dec 09, 2011 | 16.01 | 16.24 | 15.98 | 16.05 | 8,560,319 | +0.13(+0.81%) |
Dec 08, 2011 | 16.52 | 16.52 | 15.83 | 15.92 | 15,157,943 | -0.73(-4.38%) |
Dec 07, 2011 | 16.41 | 16.78 | 16.30 | 16.65 | 12,113,974 | +0.20(+1.20%) |
Dec 06, 2011 | 16.39 | 16.60 | 16.15 | 16.46 | 14,027,930 | +0.07(+0.42%) |
Dec 05, 2011 | 16.33 | 16.69 | 16.27 | 16.39 | 12,865,486 | +0.24(+1.46%) |
Dec 02, 2011 | 16.20 | 16.49 | 16.04 | 16.15 | 12,887,082 | +0.24(+1.53%) |
Dec 01, 2011 | 16.12 | 16.52 | 15.89 | 15.91 | 15,831,079 | -0.25(-1.55%) |
Nov 30, 2011 | 15.95 | 16.17 | 15.89 | 16.16 | 14,677,688 | +0.74(+4.82%) |
Nov 29, 2011 | 15.73 | 15.83 | 15.41 | 15.42 | 10,098,211 | -0.33(-2.07%) |
Nov 28, 2011 | 15.90 | 16.27 | 15.67 | 15.74 | 11,803,274 | +0.30(+1.97%) |
Nov 25, 2011 | 15.35 | 15.72 | 15.34 | 15.44 | 3,633,114 | +0.08(+0.49%) |
Nov 23, 2011 | 15.54 | 15.70 | 15.23 | 15.36 | 12,640,665 | -0.37(-2.36%) |
Nov 22, 2011 | 15.88 | 16.03 | 15.71 | 15.73 | 9,602,586 | -0.24(-1.52%) |
Nov 21, 2011 | 16.02 | 16.08 | 15.59 | 15.98 | 15,489,820 | -0.48(-2.91%) |
Nov 18, 2011 | 16.71 | 16.84 | 16.41 | 16.46 | 8,687,314 | -0.08(-0.50%) |
Nov 17, 2011 | 17.24 | 17.27 | 16.36 | 16.54 | 16,722,558 | -0.65(-3.80%) |
Nov 16, 2011 | 17.64 | 17.72 | 17.17 | 17.19 | 12,248,459 | -0.53(-3.00%) |
Nov 15, 2011 | 17.31 | 17.86 | 17.15 | 17.72 | 18,269,584 | +0.27(+1.57%) |
Nov 14, 2011 | 17.12 | 17.68 | 17.09 | 17.45 | 17,697,928 | +0.36(+2.13%) |
Nov 11, 2011 | 17.42 | 17.53 | 16.87 | 17.09 | 20,341,368 | -0.14(-0.84%) |
Nov 10, 2011 | 17.03 | 17.34 | 16.65 | 17.23 | 20,904,144 | +0.30(+1.75%) |
Nov 09, 2011 | 17.51 | 17.89 | 16.81 | 16.93 | 43,352,052 | -2.07(-10.90%) |
Nov 08, 2011 | 18.37 | 19.10 | 18.20 | 19.01 | 26,175,820 | +0.78(+4.29%) |
Nov 07, 2011 | 18.16 | 18.33 | 17.85 | 18.22 | 12,890,435 | +0.30(+1.69%) |
Nov 04, 2011 | 18.13 | 18.16 | 17.69 | 17.92 | 12,455,681 | -0.32(-1.75%) |
Nov 03, 2011 | 18.08 | 18.30 | 17.28 | 18.24 | 26,287,964 | +0.63(+3.58%) |
Nov 02, 2011 | 17.99 | 18.01 | 17.40 | 17.61 | 18,913,656 | -0.10(-0.56%) |
Nov 01, 2011 | 18.84 | 18.90 | 17.65 | 17.71 | 33,416,970 | -1.91(-9.75%) |
Oct 31, 2011 | 19.67 | 19.86 | 19.44 | 19.62 | 11,664,346 | -0.46(-2.27%) |
Oct 28, 2011 | 19.90 | 20.15 | 19.73 | 20.08 | 14,134,754 | +0.10(+0.49%) |
Oct 27, 2011 | 19.64 | 20.09 | 19.13 | 19.98 | 24,258,132 | +1.01(+5.32%) |
Oct 26, 2011 | 18.98 | 19.19 | 18.74 | 18.97 | 23,052,858 | +0.10(+0.52%) |
Oct 25, 2011 | 18.87 | 19.12 | 18.34 | 18.87 | 14,998,938 | -0.09(-0.48%) |
Oct 24, 2011 | 18.43 | 19.16 | 18.41 | 18.96 | 17,830,490 | +0.48(+2.59%) |
Oct 21, 2011 | 17.76 | 18.50 | 17.61 | 18.48 | 16,277,851 | +1.05(+6.05%) |
Oct 20, 2011 | 17.47 | 17.59 | 17.09 | 17.43 | 12,500,523 | -0.10(-0.56%) |
Oct 19, 2011 | 17.85 | 17.87 | 17.43 | 17.53 | 10,013,860 | -0.34(-1.91%) |
Oct 18, 2011 | 17.60 | 18.12 | 17.28 | 17.87 | 18,621,208 | +0.27(+1.55%) |
Oct 17, 2011 | 18.35 | 18.36 | 17.57 | 17.59 | 11,374,424 | -0.74(-4.06%) |
Oct 14, 2011 | 17.97 | 18.34 | 17.73 | 18.34 | 19,438,760 | +0.77(+4.36%) |
Oct 13, 2011 | 17.75 | 17.75 | 17.08 | 17.57 | 12,988,546 | -0.20(-1.11%) |
Oct 12, 2011 | 17.41 | 18.19 | 17.35 | 17.77 | 22,796,562 | +0.69(+4.04%) |
Oct 11, 2011 | 17.02 | 17.22 | 16.91 | 17.08 | 13,511,662 | -0.09(-0.53%) |
Oct 10, 2011 | 17.09 | 17.43 | 16.97 | 17.17 | 14,876,709 | +0.46(+2.77%) |
Oct 07, 2011 | 17.14 | 17.40 | 16.56 | 16.71 | 19,074,310 | -0.26(-1.52%) |
Oct 06, 2011 | 17.07 | 17.15 | 16.70 | 16.96 | 17,768,712 | +0.06(+0.36%) |
Oct 05, 2011 | 16.19 | 16.92 | 15.76 | 16.90 | 22,602,572 | +0.65(+3.97%) |
Oct 04, 2011 | 14.76 | 16.29 | 14.46 | 16.26 | 31,379,466 | +1.28(+8.57%) |
Oct 03, 2011 | 15.33 | 15.86 | 14.91 | 14.98 | 18,370,920 | -0.34(-2.23%) |
Sep 30, 2011 | 15.51 | 15.56 | 15.26 | 15.32 | 13,380,421 | -0.44(-2.79%) |
Sep 29, 2011 | 15.73 | 15.92 | 15.27 | 15.76 | 14,203,792 | +0.27(+1.72%) |
Sep 28, 2011 | 16.09 | 16.27 | 15.46 | 15.49 | 13,333,835 | -0.59(-3.68%) |
Sep 27, 2011 | 16.39 | 16.57 | 16.00 | 16.08 | 14,717,614 | +0.08(+0.52%) |
Sep 26, 2011 | 16.18 | 16.27 | 15.58 | 16.00 | 11,203,293 | +0.06(+0.38%) |
Sep 23, 2011 | 15.01 | 16.15 | 15.01 | 15.94 | 18,079,150 | +0.58(+3.75%) |
Sep 22, 2011 | 15.63 | 15.93 | 15.21 | 15.36 | 22,771,812 | -0.79(-4.89%) |
Sep 21, 2011 | 16.99 | 17.23 | 16.11 | 16.15 | 12,975,460 | -0.87(-5.13%) |
Sep 20, 2011 | 17.50 | 17.53 | 17.02 | 17.02 | 12,525,539 | -0.47(-2.69%) |
Sep 19, 2011 | 16.81 | 17.59 | 16.74 | 17.50 | 18,553,392 | +0.33(+1.95%) |
Sep 16, 2011 | 17.21 | 17.28 | 16.96 | 17.16 | 10,458,993 | -0.07(-0.40%) |
Sep 15, 2011 | 17.15 | 17.30 | 16.81 | 17.23 | 10,591,552 | +0.39(+2.34%) |
Sep 14, 2011 | 16.87 | 17.07 | 16.41 | 16.84 | 15,313,300 | +0.14(+0.82%) |
Sep 13, 2011 | 16.60 | 16.95 | 16.32 | 16.70 | 14,742,224 | +0.10(+0.59%) |
Sep 12, 2011 | 16.05 | 16.66 | 15.94 | 16.60 | 12,286,129 | +0.08(+0.51%) |
Sep 09, 2011 | 16.97 | 17.04 | 16.30 | 16.52 | 15,705,255 | -0.55(-3.20%) |
Sep 08, 2011 | 17.30 | 17.56 | 16.88 | 17.06 | 15,523,347 | -0.29(-1.66%) |
Sep 07, 2011 | 16.56 | 17.49 | 16.56 | 17.35 | 17,652,608 | +1.08(+6.62%) |
Sep 06, 2011 | 16.21 | 16.38 | 15.85 | 16.27 | 18,817,104 | -0.48(-2.85%) |
Sep 02, 2011 | 17.01 | 17.12 | 16.49 | 16.75 | 18,559,334 | -0.73(-4.17%) |
Sep 01, 2011 | 18.28 | 18.41 | 17.39 | 17.48 | 22,297,014 | -0.76(-4.16%) |
Aug 31, 2011 | 18.12 | 18.59 | 18.09 | 18.24 | 16,244,190 | +0.34(+1.91%) |
Aug 30, 2011 | 17.81 | 18.02 | 17.50 | 17.90 | 10,728,210 | -0.16(-0.88%) |
Aug 29, 2011 | 17.69 | 18.19 | 17.66 | 18.06 | 14,027,331 | +0.70(+4.02%) |
Aug 26, 2011 | 16.85 | 17.52 | 16.55 | 17.36 | 13,541,215 | +0.43(+2.56%) |
Aug 25, 2011 | 17.07 | 17.26 | 16.77 | 16.93 | 14,396,572 | -0.05(-0.31%) |
Aug 24, 2011 | 16.61 | 16.99 | 16.37 | 16.98 | 18,962,090 | +0.24(+1.41%) |
Aug 23, 2011 | 16.53 | 16.74 | 16.10 | 16.74 | 26,359,232 | +0.27(+1.61%) |
Aug 22, 2011 | 17.11 | 17.24 | 16.08 | 16.48 | 35,523,620 | -0.34(-2.03%) |
Aug 19, 2011 | 17.65 | 17.79 | 16.48 | 16.82 | 45,365,092 | -1.09(-6.10%) |
Aug 18, 2011 | 18.21 | 18.28 | 17.66 | 17.91 | 20,897,446 | -1.02(-5.37%) |
Aug 17, 2011 | 19.73 | 19.80 | 18.90 | 18.93 | 15,891,453 | -0.68(-3.45%) |
Aug 16, 2011 | 19.90 | 20.26 | 19.50 | 19.61 | 13,366,432 | -0.45(-2.23%) |
Aug 15, 2011 | 19.76 | 20.14 | 19.57 | 20.05 | 17,082,408 | +0.51(+2.60%) |
Aug 12, 2011 | 19.96 | 20.11 | 19.35 | 19.54 | 24,850,004 | -0.05(-0.23%) |
Aug 11, 2011 | 18.30 | 19.86 | 18.30 | 19.59 | 33,174,422 | +1.43(+7.90%) |
Aug 10, 2011 | 18.72 | 18.98 | 18.09 | 18.16 | 27,197,086 | -1.23(-6.34%) |
Aug 09, 2011 | 18.68 | 19.40 | 18.22 | 19.39 | 34,945,928 | +0.74(+3.95%) |
Aug 08, 2011 | 18.68 | 19.24 | 18.06 | 18.65 | 42,884,116 | -1.32(-6.61%) |
Aug 05, 2011 | 19.79 | 20.08 | 18.59 | 19.97 | 46,014,952 | +0.24(+1.23%) |
Aug 04, 2011 | 20.61 | 20.65 | 19.51 | 19.73 | 51,027,852 | -0.90(-4.34%) |
Aug 03, 2011 | 20.52 | 20.62 | 19.83 | 20.62 | 20,803,466 | +0.09(+0.44%) |
Aug 02, 2011 | 21.06 | 21.32 | 20.51 | 20.53 | 23,964,874 | -0.77(-3.63%) |
Aug 01, 2011 | 21.01 | 21.92 | 21.02 | 21.31 | 16,896,740 | +0.30(+1.41%) |
Jul 29, 2011 | 20.96 | 21.33 | 20.73 | 21.01 | 16,054,223 | -0.32(-1.49%) |
Jul 28, 2011 | 21.42 | 21.94 | 21.27 | 21.33 | 14,530,260 | -0.03(-0.14%) |
Jul 27, 2011 | 21.94 | 22.01 | 21.28 | 21.36 | 19,172,974 | -0.72(-3.27%) |
Jul 26, 2011 | 22.52 | 22.54 | 21.98 | 22.08 | 12,210,316 | -0.31(-1.39%) |
Jul 25, 2011 | 22.41 | 22.65 | 22.31 | 22.39 | 11,448,312 | -0.46(-1.99%) |
Jul 22, 2011 | 22.79 | 22.95 | 22.77 | 22.85 | 10,302,914 | +0.11(+0.47%) |
Jul 21, 2011 | 22.31 | 22.79 | 22.13 | 22.74 | 16,115,300 | +0.55(+2.46%) |
Jul 20, 2011 | 22.35 | 22.38 | 22.05 | 22.19 | 9,159,863 | -0.07(-0.31%) |
Jul 19, 2011 | 22.16 | 22.38 | 21.83 | 22.26 | 13,472,889 | +0.17(+0.79%) |
Jul 18, 2011 | 22.44 | 22.50 | 21.72 | 22.09 | 18,247,252 | -0.50(-2.22%) |
Jul 15, 2011 | 23.07 | 23.24 | 22.40 | 22.59 | 13,704,782 | -0.26(-1.13%) |
Jul 14, 2011 | 23.42 | 23.51 | 22.79 | 22.85 | 14,229,142 | -0.49(-2.11%) |
Jul 13, 2011 | 23.43 | 23.76 | 23.23 | 23.34 | 10,662,629 | +0.05(+0.23%) |
Jul 12, 2011 | 22.95 | 23.48 | 22.79 | 23.29 | 13,881,915 | -0.05(-0.23%) |
Jul 11, 2011 | 23.51 | 23.68 | 23.19 | 23.34 | 11,036,107 | -0.63(-2.63%) |
Jul 08, 2011 | 23.72 | 24.06 | 23.65 | 23.97 | 13,007,871 | -0.17(-0.69%) |
Jul 07, 2011 | 24.13 | 24.35 | 24.02 | 24.14 | 17,574,588 | +0.46(+1.96%) |
Jul 06, 2011 | 23.81 | 24.05 | 23.60 | 23.67 | 18,708,494 | +0.25(+1.07%) |
Jul 05, 2011 | 23.43 | 23.80 | 23.21 | 23.42 | 11,642,473 | +0.21(+0.92%) |
Jul 01, 2011 | 23.04 | 23.42 | 22.71 | 23.21 | 23,844,722 | +0.17(+0.72%) |
Jun 30, 2011 | 23.00 | 23.20 | 22.94 | 23.04 | 24,362,672 | +0.05(+0.20%) |
Jun 29, 2011 | 23.37 | 23.37 | 22.96 | 23.00 | 16,753,397 | -0.15(-0.66%) |
Jun 28, 2011 | 22.93 | 23.37 | 22.91 | 23.15 | 16,729,940 | +0.18(+0.79%) |
Jun 27, 2011 | 22.61 | 23.12 | 22.47 | 22.97 | 20,221,046 | +0.26(+1.14%) |
Jun 24, 2011 | 22.88 | 23.00 | 22.51 | 22.71 | 65,956,968 | -0.17(-0.73%) |
Jun 23, 2011 | 22.41 | 22.92 | 22.25 | 22.88 | 18,155,598 | +0.13(+0.57%) |
Jun 22, 2011 | 22.48 | 22.91 | 22.39 | 22.75 | 20,449,828 | +0.29(+1.28%) |
Jun 21, 2011 | 22.40 | 22.77 | 22.34 | 22.46 | 16,663,961 | +0.05(+0.24%) |
Jun 20, 2011 | 22.39 | 22.45 | 22.27 | 22.41 | 11,907,446 | +0.39(+1.79%) |
Jun 17, 2011 | 21.81 | 22.06 | 21.69 | 22.01 | 22,046,340 | +0.31(+1.43%) |
Jun 16, 2011 | 21.78 | 22.00 | 21.38 | 21.70 | 18,549,952 | -0.27(-1.24%) |
Jun 15, 2011 | 21.84 | 22.09 | 21.74 | 21.97 | 15,375,041 | -0.12(-0.55%) |
Jun 14, 2011 | 21.95 | 22.38 | 21.91 | 22.09 | 14,424,448 | +0.39(+1.82%) |
Jun 13, 2011 | 21.94 | 22.07 | 21.47 | 21.70 | 12,900,681 | -0.20(-0.90%) |
Jun 10, 2011 | 22.24 | 22.24 | 21.75 | 21.90 | 15,459,938 | -0.46(-2.04%) |
Jun 09, 2011 | 22.16 | 22.45 | 21.94 | 22.35 | 17,909,478 | +0.45(+2.04%) |
Jun 08, 2011 | 21.65 | 22.27 | 21.56 | 21.91 | 21,783,458 | +0.06(+0.28%) |
Jun 07, 2011 | 21.93 | 22.04 | 21.55 | 21.84 | 20,125,872 | +0.17(+0.77%) |
Jun 06, 2011 | 22.03 | 22.32 | 21.67 | 21.68 | 17,674,510 | -0.43(-1.92%) |
Jun 03, 2011 | 22.22 | 22.44 | 21.94 | 22.10 | 28,947,400 | -1.30(-5.55%) |
May 24, 2011 | 23.63 | 23.68 | 23.15 | 23.40 | 11,566,314 | -0.10(-0.42%) |
May 23, 2011 | 23.29 | 23.65 | 23.15 | 23.50 | 11,822,914 | -0.17(-0.71%) |
May 20, 2011 | 23.80 | 23.91 | 23.61 | 23.67 | 9,519,402 | -0.22(-0.92%) |
May 19, 2011 | 23.93 | 24.13 | 23.76 | 23.89 | 12,620,654 | -0.04(-0.16%) |
May 18, 2011 | 23.58 | 24.00 | 23.53 | 23.92 | 13,108,739 | +0.32(+1.35%) |
May 17, 2011 | 23.57 | 23.82 | 23.40 | 23.61 | 14,746,176 | +0.00(+0.00%) |
May 16, 2011 | 23.72 | 23.91 | 23.59 | 23.61 | 9,606,482 | +0.02(+0.10%) |
May 13, 2011 | 23.88 | 23.94 | 23.42 | 23.58 | 14,278,380 | -0.27(-1.11%) |
May 12, 2011 | 23.58 | 23.98 | 23.48 | 23.85 | 18,578,186 | +0.09(+0.38%) |
May 11, 2011 | 23.96 | 24.18 | 23.61 | 23.76 | 11,954,323 | -0.24(-0.98%) |
May 10, 2011 | 23.89 | 24.02 | 23.78 | 23.99 | 10,333,314 | +0.17(+0.70%) |
May 09, 2011 | 24.09 | 24.34 | 23.80 | 23.83 | 14,064,603 | -0.39(-1.63%) |
May 06, 2011 | 24.67 | 24.74 | 24.17 | 24.22 | 16,871,312 | -0.08(-0.34%) |
May 05, 2011 | 24.33 | 24.80 | 23.90 | 24.30 | 35,076,512 | -0.77(-3.09%) |
May 04, 2011 | 25.17 | 25.40 | 24.83 | 25.08 | 26,999,138 | +0.04(+0.15%) |
May 03, 2011 | 24.58 | 25.20 | 24.56 | 25.04 | 39,372,164 | +0.61(+2.52%) |
May 02, 2011 | 24.34 | 24.43 | 24.29 | 24.43 | 14,511,646 | +0.07(+0.28%) |
Apr 29, 2011 | 24.28 | 24.73 | 24.22 | 24.36 | 18,144,078 | +0.14(+0.56%) |
Apr 28, 2011 | 24.11 | 24.36 | 23.89 | 24.22 | 20,830,824 | +0.10(+0.41%) |
Apr 27, 2011 | 23.89 | 24.13 | 23.74 | 24.12 | 19,691,470 | +0.39(+1.63%) |
Apr 26, 2011 | 23.83 | 23.92 | 23.50 | 23.73 | 20,670,932 | +0.10(+0.42%) |
Apr 25, 2011 | 23.59 | 23.67 | 23.01 | 23.64 | 20,352,348 | +0.14(+0.61%) |
Apr 21, 2011 | 22.81 | 23.53 | 22.78 | 23.49 | 24,951,066 | +0.77(+3.41%) |
Apr 20, 2011 | 22.59 | 23.06 | 22.33 | 22.72 | 29,041,600 | +0.26(+1.15%) |
Apr 19, 2011 | 22.63 | 22.70 | 22.14 | 22.46 | 26,239,996 | -0.29(-1.27%) |
Apr 18, 2011 | 22.82 | 23.03 | 22.69 | 22.75 | 16,792,334 | -0.20(-0.89%) |
Apr 15, 2011 | 23.22 | 23.32 | 22.91 | 22.95 | 13,027,400 | -0.26(-1.11%) |
Apr 14, 2011 | 23.26 | 23.42 | 23.04 | 23.21 | 11,919,180 | -0.21(-0.91%) |
Apr 13, 2011 | 23.70 | 23.77 | 23.22 | 23.42 | 18,157,820 | -0.08(-0.35%) |
Apr 12, 2011 | 23.07 | 23.79 | 22.85 | 23.50 | 25,887,348 | +0.15(+0.64%) |
Apr 11, 2011 | 23.79 | 23.87 | 23.19 | 23.35 | 19,995,168 | -0.57(-2.38%) |
Apr 08, 2011 | 24.59 | 24.86 | 23.78 | 23.92 | 21,163,714 | -0.60(-2.44%) |
Apr 07, 2011 | 24.93 | 24.93 | 24.34 | 24.52 | 14,814,871 | -0.42(-1.70%) |
Apr 06, 2011 | 25.05 | 25.26 | 24.68 | 24.95 | 10,750,647 | +0.00(+0.00%) |
Apr 05, 2011 | 24.53 | 24.95 | 24.36 | 24.95 | 13,317,583 | +0.36(+1.48%) |
Apr 04, 2011 | 24.67 | 24.84 | 24.44 | 24.58 | 16,247,128 | -0.02(-0.06%) |
Apr 01, 2011 | 23.83 | 24.77 | 23.41 | 24.60 | 39,378,488 | +1.05(+4.45%) |
Mar 31, 2011 | 23.83 | 23.95 | 23.53 | 23.55 | 11,826,532 | -0.39(-1.65%) |
Mar 30, 2011 | 23.65 | 24.02 | 23.56 | 23.95 | 10,088,326 | +0.34(+1.45%) |
Mar 29, 2011 | 23.48 | 23.66 | 23.29 | 23.61 | 12,861,599 | +0.19(+0.81%) |
Mar 28, 2011 | 23.97 | 23.97 | 23.42 | 23.42 | 13,575,842 | -0.47(-1.97%) |
Mar 25, 2011 | 23.90 | 24.06 | 23.60 | 23.89 | 20,085,232 | +0.06(+0.25%) |
Mar 24, 2011 | 23.77 | 23.98 | 23.71 | 23.83 | 20,726,692 | +0.17(+0.74%) |
Mar 23, 2011 | 23.23 | 23.74 | 22.92 | 23.65 | 30,323,534 | +0.32(+1.37%) |
Mar 22, 2011 | 23.74 | 23.80 | 23.16 | 23.33 | 22,374,244 | -0.41(-1.73%) |
Mar 21, 2011 | 23.96 | 24.00 | 23.70 | 23.74 | 17,367,960 | -0.43(-1.79%) |
Mar 18, 2011 | 24.09 | 24.25 | 23.85 | 24.17 | 12,992,355 | +0.31(+1.30%) |
Mar 17, 2011 | 24.43 | 24.58 | 23.78 | 23.86 | 14,526,828 | -0.26(-1.07%) |
Mar 16, 2011 | 24.61 | 24.69 | 23.83 | 24.12 | 18,642,310 | -0.43(-1.76%) |
Mar 15, 2011 | 24.24 | 24.66 | 23.98 | 24.55 | 28,277,902 | +0.58(+2.41%) |
Mar 14, 2011 | 24.39 | 24.52 | 23.86 | 23.98 | 13,144,285 | -0.26(-1.06%) |
Mar 11, 2011 | 23.72 | 24.33 | 23.71 | 24.24 | 18,477,808 | +0.39(+1.62%) |
Mar 10, 2011 | 23.89 | 24.12 | 23.49 | 23.85 | 50,501,868 | -0.63(-2.57%) |
Mar 09, 2011 | 24.85 | 24.86 | 24.36 | 24.48 | 14,790,966 | -0.36(-1.44%) |
Mar 08, 2011 | 24.09 | 24.91 | 24.05 | 24.84 | 19,116,034 | +0.77(+3.22%) |
Mar 07, 2011 | 24.55 | 24.67 | 23.92 | 24.06 | 19,864,478 | -0.52(-2.13%) |
Mar 04, 2011 | 25.10 | 25.11 | 24.30 | 24.58 | 31,945,150 | -0.49(-1.94%) |
Mar 03, 2011 | 25.07 | 25.18 | 24.78 | 25.07 | 23,191,550 | +0.11(+0.46%) |
Mar 02, 2011 | 24.97 | 25.18 | 24.74 | 24.96 | 18,848,942 | -0.05(-0.21%) |