Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 31.68 | 32.06 | 31.41 | 31.45 | 2,713,668 | -0.36(-1.13%) |
Feb 28, 2012 | 31.47 | 31.92 | 31.18 | 31.81 | 3,715,604 | +0.22(+0.71%) |
Feb 27, 2012 | 31.62 | 31.79 | 30.95 | 31.58 | 3,121,802 | +0.02(+0.08%) |
Feb 24, 2012 | 31.70 | 31.79 | 31.30 | 31.56 | 2,593,901 | -0.06(-0.18%) |
Feb 23, 2012 | 31.85 | 31.96 | 31.47 | 31.62 | 3,775,573 | -0.11(-0.36%) |
Feb 22, 2012 | 30.46 | 32.01 | 30.40 | 31.73 | 11,116,149 | +2.07(+6.96%) |
Feb 21, 2012 | 29.13 | 29.88 | 28.92 | 29.67 | 6,504,468 | +0.88(+3.05%) |
Feb 17, 2012 | 28.65 | 28.81 | 28.43 | 28.79 | 2,488,640 | +0.23(+0.81%) |
Feb 16, 2012 | 28.34 | 28.73 | 28.18 | 28.55 | 2,131,319 | +0.26(+0.91%) |
Feb 15, 2012 | 28.42 | 28.42 | 28.12 | 28.30 | 2,546,463 | +0.08(+0.27%) |
Feb 14, 2012 | 28.52 | 28.80 | 28.16 | 28.22 | 1,890,885 | -0.39(-1.36%) |
Feb 13, 2012 | 28.12 | 28.82 | 27.98 | 28.61 | 3,198,568 | +0.69(+2.48%) |
Feb 10, 2012 | 28.00 | 28.03 | 27.33 | 27.92 | 2,735,997 | -0.41(-1.44%) |
Feb 09, 2012 | 28.39 | 28.43 | 28.03 | 28.33 | 1,692,378 | -0.09(-0.33%) |
Feb 08, 2012 | 28.21 | 28.50 | 28.07 | 28.42 | 1,765,360 | +0.30(+1.06%) |
Feb 07, 2012 | 28.14 | 28.34 | 27.92 | 28.12 | 1,469,748 | +0.01(+0.03%) |
Feb 06, 2012 | 27.78 | 28.12 | 27.48 | 28.11 | 1,802,015 | +0.15(+0.53%) |
Feb 03, 2012 | 27.54 | 28.01 | 27.33 | 27.96 | 2,857,917 | +0.67(+2.45%) |
Feb 02, 2012 | 27.57 | 27.66 | 27.23 | 27.30 | 1,580,680 | -0.14(-0.50%) |
Feb 01, 2012 | 27.62 | 27.62 | 27.31 | 27.43 | 2,412,735 | -0.06(-0.21%) |
Jan 31, 2012 | 27.21 | 27.63 | 27.21 | 27.49 | 3,088,714 | +0.39(+1.44%) |
Jan 30, 2012 | 27.12 | 27.32 | 26.89 | 27.10 | 2,274,093 | -0.20(-0.73%) |
Jan 27, 2012 | 27.09 | 27.53 | 26.95 | 27.30 | 2,351,124 | +0.23(+0.86%) |
Jan 26, 2012 | 27.53 | 27.69 | 27.02 | 27.07 | 3,235,604 | -0.24(-0.87%) |
Jan 25, 2012 | 26.93 | 27.42 | 26.56 | 27.30 | 1,999,994 | +0.44(+1.64%) |
Jan 24, 2012 | 26.97 | 27.06 | 26.37 | 26.86 | 2,679,351 | -0.26(-0.96%) |
Jan 23, 2012 | 27.19 | 27.51 | 27.01 | 27.12 | 1,699,570 | -0.04(-0.16%) |
Jan 20, 2012 | 27.45 | 27.54 | 27.07 | 27.17 | 1,807,954 | -0.34(-1.24%) |
Jan 19, 2012 | 27.14 | 27.68 | 27.07 | 27.51 | 1,787,847 | +0.35(+1.29%) |
Jan 18, 2012 | 27.27 | 27.38 | 26.96 | 27.16 | 2,020,379 | -0.00(-0.02%) |
Jan 17, 2012 | 27.11 | 27.42 | 26.90 | 27.16 | 2,415,171 | +0.32(+1.19%) |
Jan 13, 2012 | 26.32 | 26.85 | 26.24 | 26.84 | 3,283,750 | +0.46(+1.75%) |
Jan 12, 2012 | 25.86 | 26.38 | 25.67 | 26.38 | 2,914,719 | +0.72(+2.79%) |
Jan 11, 2012 | 25.70 | 26.35 | 25.36 | 25.67 | 2,897,378 | -0.23(-0.88%) |
Jan 10, 2012 | 25.16 | 25.91 | 25.11 | 25.89 | 3,434,911 | +1.05(+4.24%) |
Jan 09, 2012 | 24.67 | 25.12 | 24.58 | 24.84 | 2,097,472 | +0.21(+0.85%) |
Jan 06, 2012 | 24.46 | 24.90 | 24.46 | 24.63 | 2,319,683 | +0.30(+1.23%) |
Jan 05, 2012 | 24.65 | 24.65 | 24.08 | 24.33 | 3,740,441 | -0.32(-1.31%) |
Jan 04, 2012 | 24.76 | 25.12 | 24.58 | 24.65 | 1,936,812 | +0.11(+0.46%) |
Dec 30, 2011 | 24.93 | 25.02 | 24.54 | 24.54 | 1,317,938 | -0.41(-1.66%) |
Dec 29, 2011 | 24.64 | 25.01 | 24.58 | 24.95 | 1,251,577 | +0.31(+1.27%) |
Dec 28, 2011 | 25.02 | 25.16 | 24.51 | 24.64 | 1,627,045 | -0.39(-1.56%) |
Dec 27, 2011 | 24.52 | 25.12 | 24.52 | 25.03 | 1,380,873 | +0.43(+1.76%) |
Dec 23, 2011 | 24.54 | 24.60 | 24.30 | 24.60 | 1,307,055 | -0.09(-0.37%) |
Dec 21, 2011 | 24.97 | 24.99 | 24.46 | 24.69 | 1,986,336 | -0.36(-1.44%) |
Dec 20, 2011 | 24.75 | 25.11 | 24.75 | 25.05 | 1,873,298 | +0.61(+2.51%) |
Dec 19, 2011 | 24.54 | 24.74 | 24.37 | 24.44 | 1,850,182 | -0.10(-0.41%) |
Dec 16, 2011 | 24.43 | 24.92 | 24.20 | 24.54 | 4,344,105 | +0.30(+1.25%) |
Dec 15, 2011 | 24.46 | 24.74 | 24.08 | 24.23 | 2,689,189 | +0.09(+0.35%) |
Dec 14, 2011 | 24.70 | 24.74 | 23.98 | 24.15 | 2,844,970 | -0.77(-3.11%) |
Dec 13, 2011 | 25.78 | 25.81 | 24.65 | 24.92 | 2,852,874 | -0.66(-2.58%) |
Dec 12, 2011 | 25.96 | 26.15 | 25.37 | 25.58 | 1,344,501 | -0.62(-2.37%) |
Dec 09, 2011 | 26.03 | 26.36 | 25.76 | 26.20 | 2,801,705 | +0.25(+0.97%) |
Dec 08, 2011 | 25.88 | 26.31 | 25.77 | 25.95 | 2,079,400 | -0.08(-0.29%) |
Dec 07, 2011 | 26.40 | 26.43 | 25.81 | 26.03 | 2,115,206 | -0.55(-2.07%) |
Dec 06, 2011 | 27.07 | 27.29 | 26.37 | 26.58 | 1,696,953 | -0.50(-1.86%) |
Dec 05, 2011 | 26.92 | 27.17 | 26.79 | 27.08 | 3,287,316 | +0.55(+2.06%) |
Dec 02, 2011 | 26.78 | 27.01 | 26.34 | 26.54 | 2,404,441 | -0.01(-0.05%) |
Dec 01, 2011 | 26.48 | 26.86 | 26.22 | 26.55 | 2,951,097 | +0.29(+1.09%) |
Nov 30, 2011 | 26.54 | 27.07 | 26.26 | 26.26 | 12,027,964 | +0.66(+2.58%) |
Nov 29, 2011 | 25.72 | 25.96 | 25.44 | 25.60 | 3,280,968 | -0.03(-0.13%) |
Nov 28, 2011 | 25.81 | 26.06 | 25.37 | 25.64 | 4,745,619 | +0.38(+1.50%) |
Nov 25, 2011 | 25.30 | 25.56 | 25.12 | 25.26 | 1,436,856 | -0.02(-0.08%) |
Nov 23, 2011 | 25.46 | 25.56 | 24.94 | 25.28 | 2,747,263 | -0.42(-1.64%) |
Nov 22, 2011 | 25.70 | 25.87 | 25.26 | 25.70 | 3,924,808 | +0.09(+0.37%) |
Nov 21, 2011 | 26.64 | 26.64 | 25.48 | 25.60 | 5,686,894 | -1.52(-5.60%) |
Nov 18, 2011 | 26.71 | 27.31 | 26.50 | 27.12 | 3,106,786 | +0.53(+2.00%) |
Nov 17, 2011 | 26.93 | 27.12 | 26.50 | 26.59 | 3,405,782 | -0.33(-1.22%) |
Nov 16, 2011 | 28.02 | 28.10 | 26.76 | 26.92 | 3,154,412 | -0.58(-2.12%) |
Nov 15, 2011 | 27.08 | 27.64 | 27.05 | 27.50 | 2,647,981 | +0.36(+1.31%) |
Nov 14, 2011 | 27.08 | 27.31 | 26.87 | 27.15 | 2,910,369 | +0.09(+0.32%) |
Nov 11, 2011 | 26.86 | 27.41 | 26.78 | 27.06 | 1,879,413 | +0.39(+1.48%) |
Nov 10, 2011 | 27.34 | 27.51 | 26.57 | 26.67 | 3,967,212 | -0.48(-1.75%) |
Nov 09, 2011 | 27.30 | 27.73 | 27.08 | 27.14 | 2,258,537 | -0.64(-2.31%) |
Nov 08, 2011 | 27.91 | 28.04 | 27.24 | 27.78 | 3,277,241 | -0.08(-0.29%) |
Nov 07, 2011 | 28.31 | 28.51 | 27.76 | 27.86 | 5,501,906 | -0.50(-1.75%) |
Nov 04, 2011 | 28.48 | 28.59 | 27.84 | 28.36 | 3,465,511 | -0.41(-1.42%) |
Nov 03, 2011 | 28.59 | 28.84 | 28.31 | 28.77 | 3,985,781 | +0.49(+1.72%) |
Nov 02, 2011 | 27.86 | 28.30 | 27.60 | 28.28 | 3,692,316 | +0.81(+2.96%) |
Nov 01, 2011 | 26.09 | 28.54 | 25.84 | 27.47 | 11,989,593 | -2.05(-6.94%) |
Oct 31, 2011 | 29.03 | 30.01 | 28.47 | 29.52 | 8,894,233 | +0.48(+1.66%) |
Oct 28, 2011 | 27.73 | 29.31 | 27.73 | 29.03 | 5,388,962 | +1.10(+3.95%) |
Oct 27, 2011 | 27.78 | 28.03 | 27.34 | 27.93 | 2,917,733 | +0.89(+3.27%) |
Oct 26, 2011 | 27.19 | 27.60 | 26.67 | 27.05 | 2,035,347 | +0.37(+1.38%) |
Oct 25, 2011 | 27.20 | 27.32 | 26.61 | 26.68 | 2,504,893 | -0.62(-2.25%) |
Oct 24, 2011 | 27.01 | 27.42 | 26.79 | 27.29 | 2,533,643 | +0.47(+1.77%) |
Oct 21, 2011 | 26.69 | 27.14 | 26.69 | 26.82 | 1,566,474 | +0.55(+2.11%) |
Oct 20, 2011 | 26.33 | 26.71 | 26.09 | 26.27 | 2,230,346 | -0.04(-0.16%) |
Oct 19, 2011 | 26.98 | 27.21 | 26.24 | 26.31 | 1,702,419 | -0.53(-1.96%) |
Oct 18, 2011 | 26.61 | 26.95 | 26.08 | 26.83 | 1,464,784 | +0.29(+1.11%) |
Oct 17, 2011 | 27.23 | 27.43 | 26.43 | 26.54 | 1,579,051 | -0.71(-2.62%) |
Oct 14, 2011 | 26.74 | 27.45 | 26.74 | 27.25 | 2,080,019 | +0.74(+2.80%) |
Oct 13, 2011 | 26.54 | 26.67 | 25.98 | 26.51 | 2,255,822 | -0.06(-0.23%) |
Oct 12, 2011 | 26.32 | 26.78 | 26.09 | 26.57 | 3,925,905 | +0.53(+2.04%) |
Oct 11, 2011 | 25.32 | 26.11 | 25.25 | 26.04 | 2,085,738 | +0.57(+2.23%) |
Oct 10, 2011 | 25.11 | 25.61 | 24.86 | 25.47 | 2,577,777 | +0.69(+2.77%) |
Oct 07, 2011 | 25.51 | 25.63 | 24.48 | 24.79 | 2,349,406 | -0.44(-1.73%) |
Oct 06, 2011 | 24.52 | 25.30 | 24.52 | 25.22 | 4,095,028 | +1.20(+4.98%) |
Oct 05, 2011 | 23.80 | 24.28 | 23.35 | 24.03 | 4,931,533 | +0.32(+1.36%) |
Oct 04, 2011 | 23.56 | 23.74 | 22.48 | 23.70 | 7,142,732 | -0.33(-1.36%) |
Oct 03, 2011 | 24.85 | 25.53 | 23.94 | 24.03 | 4,376,064 | -1.34(-5.28%) |
Sep 30, 2011 | 25.79 | 26.44 | 25.09 | 25.37 | 4,542,884 | -1.07(-4.05%) |
Sep 29, 2011 | 27.93 | 28.00 | 25.69 | 26.44 | 5,493,385 | -0.83(-3.04%) |
Sep 28, 2011 | 27.67 | 28.06 | 27.05 | 27.27 | 3,502,662 | -0.26(-0.93%) |
Sep 27, 2011 | 27.76 | 28.40 | 27.33 | 27.52 | 4,493,068 | +0.24(+0.88%) |
Sep 26, 2011 | 26.21 | 27.33 | 25.72 | 27.28 | 4,561,131 | +1.41(+5.45%) |
Sep 23, 2011 | 25.42 | 25.96 | 25.17 | 25.87 | 3,100,312 | +0.36(+1.43%) |
Sep 22, 2011 | 25.90 | 26.21 | 25.11 | 25.51 | 4,829,161 | -1.33(-4.96%) |
Sep 21, 2011 | 27.46 | 27.86 | 26.82 | 26.84 | 2,464,704 | -0.57(-2.09%) |
Sep 20, 2011 | 27.07 | 28.18 | 26.91 | 27.41 | 2,641,362 | +0.39(+1.44%) |
Sep 19, 2011 | 27.23 | 27.36 | 26.71 | 27.02 | 2,556,667 | -0.64(-2.33%) |
Sep 16, 2011 | 27.16 | 27.69 | 27.16 | 27.67 | 2,832,074 | +0.51(+1.88%) |
Sep 15, 2011 | 26.82 | 27.21 | 26.69 | 27.16 | 2,172,261 | +0.66(+2.50%) |
Sep 14, 2011 | 26.42 | 26.84 | 25.76 | 26.49 | 2,180,997 | +0.53(+2.04%) |
Sep 13, 2011 | 24.96 | 26.27 | 24.94 | 25.96 | 3,249,725 | +1.19(+4.80%) |
Sep 12, 2011 | 25.13 | 25.35 | 24.42 | 24.77 | 3,213,721 | -0.70(-2.73%) |
Sep 09, 2011 | 26.91 | 26.97 | 25.20 | 25.47 | 3,488,630 | -1.60(-5.91%) |
Sep 08, 2011 | 26.79 | 27.33 | 26.79 | 27.07 | 1,979,796 | +0.08(+0.30%) |
Sep 07, 2011 | 26.71 | 27.03 | 26.51 | 26.99 | 1,582,323 | +0.75(+2.85%) |
Sep 06, 2011 | 25.44 | 26.31 | 25.25 | 26.24 | 2,166,044 | +0.05(+0.20%) |
Sep 02, 2011 | 26.01 | 26.47 | 25.78 | 26.19 | 1,716,880 | -0.36(-1.35%) |
Sep 01, 2011 | 26.56 | 27.22 | 26.48 | 26.55 | 2,221,293 | +0.14(+0.52%) |
Aug 31, 2011 | 26.72 | 27.22 | 26.26 | 26.41 | 2,359,253 | -0.03(-0.13%) |
Aug 30, 2011 | 26.16 | 26.71 | 25.62 | 26.45 | 2,400,410 | +0.12(+0.45%) |
Aug 29, 2011 | 26.13 | 26.62 | 25.94 | 26.33 | 2,007,402 | +0.58(+2.26%) |
Aug 26, 2011 | 25.01 | 25.82 | 24.40 | 25.74 | 1,720,901 | +0.56(+2.22%) |
Aug 25, 2011 | 26.08 | 26.25 | 25.14 | 25.19 | 2,235,200 | -0.53(-2.06%) |
Aug 24, 2011 | 24.94 | 25.78 | 24.83 | 25.72 | 2,608,371 | +0.80(+3.19%) |
Aug 23, 2011 | 23.67 | 25.01 | 23.42 | 24.92 | 3,336,968 | +1.38(+5.87%) |
Aug 22, 2011 | 23.22 | 23.81 | 22.91 | 23.54 | 4,013,936 | -0.11(-0.48%) |
Aug 19, 2011 | 23.86 | 24.62 | 23.43 | 23.65 | 3,461,822 | -0.71(-2.93%) |
Aug 18, 2011 | 25.24 | 25.24 | 24.20 | 24.37 | 3,567,241 | -1.35(-5.26%) |
Aug 17, 2011 | 26.07 | 26.34 | 25.57 | 25.72 | 2,503,689 | -0.31(-1.20%) |
Aug 16, 2011 | 26.62 | 26.65 | 25.56 | 26.03 | 2,821,972 | -0.76(-2.83%) |
Aug 15, 2011 | 26.89 | 27.07 | 26.47 | 26.79 | 2,028,559 | +0.27(+1.02%) |
Aug 12, 2011 | 26.60 | 26.65 | 26.09 | 26.52 | 2,672,609 | +0.33(+1.25%) |
Aug 11, 2011 | 25.68 | 26.63 | 25.33 | 26.19 | 4,712,456 | +0.74(+2.90%) |
Aug 10, 2011 | 26.14 | 26.15 | 25.41 | 25.46 | 6,124,458 | -1.01(-3.81%) |
Aug 09, 2011 | 26.01 | 26.82 | 24.45 | 26.46 | 6,300,075 | +2.14(+8.78%) |
Aug 08, 2011 | 26.01 | 26.57 | 24.33 | 24.33 | 5,947,024 | -3.20(-11.63%) |
Aug 05, 2011 | 27.71 | 27.98 | 26.26 | 27.53 | 4,965,391 | +0.19(+0.69%) |
Aug 04, 2011 | 28.54 | 28.54 | 27.32 | 27.34 | 5,517,067 | -1.45(-5.04%) |
Aug 03, 2011 | 27.87 | 28.83 | 27.55 | 28.79 | 6,032,561 | +1.11(+4.02%) |
Aug 02, 2011 | 28.46 | 29.87 | 27.66 | 27.68 | 13,419,425 | +1.49(+5.69%) |
Aug 01, 2011 | 26.93 | 26.93 | 25.24 | 26.19 | 5,317,257 | -0.08(-0.32%) |
Jul 29, 2011 | 25.59 | 26.64 | 24.99 | 26.28 | 3,136,959 | -0.34(-1.28%) |
Jul 28, 2011 | 26.87 | 26.89 | 26.20 | 26.62 | 2,497,647 | -0.31(-1.14%) |
Jul 27, 2011 | 27.77 | 27.77 | 26.89 | 26.92 | 2,757,766 | -1.00(-3.58%) |
Jul 26, 2011 | 27.83 | 28.27 | 27.72 | 27.92 | 1,716,923 | +0.31(+1.13%) |
Jul 25, 2011 | 27.68 | 27.75 | 27.41 | 27.61 | 1,406,299 | -0.12(-0.42%) |
Jul 22, 2011 | 27.56 | 27.87 | 27.37 | 27.73 | 1,414,925 | +0.40(+1.47%) |
Jul 21, 2011 | 27.40 | 27.52 | 27.05 | 27.33 | 1,103,543 | +0.09(+0.35%) |
Jul 20, 2011 | 27.67 | 27.79 | 27.21 | 27.23 | 1,104,836 | -0.22(-0.81%) |
Jul 19, 2011 | 27.13 | 27.61 | 27.13 | 27.46 | 1,291,190 | +0.54(+2.02%) |
Jul 18, 2011 | 27.04 | 27.04 | 26.53 | 26.91 | 1,545,572 | -0.25(-0.94%) |
Jul 15, 2011 | 27.38 | 27.42 | 26.95 | 27.17 | 1,304,087 | -0.17(-0.62%) |
Jul 14, 2011 | 27.78 | 27.87 | 27.05 | 27.34 | 1,689,271 | -0.25(-0.91%) |
Jul 13, 2011 | 27.58 | 28.12 | 27.54 | 27.59 | 1,708,347 | +0.29(+1.07%) |
Jul 12, 2011 | 27.12 | 27.45 | 27.12 | 27.29 | 1,645,817 | +0.04(+0.14%) |
Jul 11, 2011 | 27.53 | 27.82 | 27.12 | 27.26 | 1,838,748 | -0.62(-2.22%) |
Jul 08, 2011 | 27.46 | 27.99 | 27.19 | 27.87 | 1,967,745 | +0.05(+0.17%) |
Jul 07, 2011 | 28.25 | 28.76 | 27.78 | 27.83 | 2,577,136 | -0.03(-0.12%) |
Jul 06, 2011 | 27.99 | 28.17 | 27.59 | 27.86 | 2,525,681 | -0.03(-0.10%) |
Jul 05, 2011 | 27.49 | 28.36 | 27.38 | 27.89 | 3,265,256 | +0.57(+2.07%) |
Jul 01, 2011 | 27.34 | 27.54 | 27.07 | 27.32 | 1,836,023 | +0.14(+0.52%) |
Jun 30, 2011 | 27.12 | 27.35 | 26.84 | 27.18 | 1,803,169 | +0.25(+0.93%) |
Jun 29, 2011 | 27.10 | 27.69 | 26.78 | 26.93 | 2,391,088 | -0.17(-0.63%) |
Jun 28, 2011 | 26.10 | 27.14 | 26.09 | 27.10 | 2,302,636 | +1.20(+4.62%) |
Jun 27, 2011 | 25.96 | 26.29 | 25.70 | 25.90 | 1,984,669 | +0.00(+0.00%) |
Jun 24, 2011 | 25.98 | 26.11 | 25.76 | 25.90 | 1,848,869 | -0.08(-0.33%) |
Jun 23, 2011 | 25.34 | 26.05 | 25.08 | 25.99 | 2,039,576 | +0.37(+1.45%) |
Jun 22, 2011 | 25.92 | 26.00 | 25.60 | 25.62 | 1,239,463 | -0.32(-1.22%) |
Jun 21, 2011 | 25.23 | 26.10 | 25.23 | 25.93 | 1,932,086 | +0.75(+3.00%) |
Jun 20, 2011 | 25.08 | 25.21 | 24.99 | 25.18 | 1,568,974 | +0.28(+1.12%) |
Jun 17, 2011 | 24.87 | 25.29 | 24.72 | 24.90 | 2,196,850 | +0.17(+0.67%) |
Jun 16, 2011 | 25.41 | 25.72 | 24.37 | 24.73 | 3,381,426 | -0.75(-2.96%) |
Jun 15, 2011 | 25.85 | 26.01 | 25.41 | 25.49 | 2,036,454 | -0.24(-0.93%) |
Jun 14, 2011 | 25.71 | 25.93 | 25.66 | 25.73 | 2,228,866 | +0.26(+1.02%) |
Jun 13, 2011 | 25.18 | 26.05 | 25.18 | 25.47 | 2,720,898 | +0.34(+1.35%) |
Jun 10, 2011 | 25.36 | 25.47 | 24.81 | 25.13 | 1,950,519 | -0.33(-1.31%) |
Jun 09, 2011 | 25.07 | 25.81 | 24.97 | 25.47 | 3,177,107 | +0.58(+2.35%) |
Jun 08, 2011 | 25.70 | 25.81 | 24.72 | 24.88 | 3,568,557 | -0.82(-3.18%) |
Jun 07, 2011 | 25.86 | 26.05 | 25.63 | 25.70 | 2,510,682 | +0.08(+0.33%) |
Jun 06, 2011 | 26.09 | 26.35 | 25.58 | 25.61 | 1,719,832 | -0.44(-1.68%) |
Jun 03, 2011 | 26.34 | 26.55 | 25.94 | 26.05 | 2,735,284 | +1.33(+5.40%) |
May 24, 2011 | 24.76 | 24.91 | 24.47 | 24.72 | 1,768,380 | +0.01(+0.04%) |
May 23, 2011 | 24.45 | 24.81 | 23.93 | 24.71 | 2,481,872 | +0.16(+0.67%) |
May 20, 2011 | 24.79 | 24.85 | 24.44 | 24.54 | 2,217,023 | -0.23(-0.93%) |
May 19, 2011 | 25.20 | 25.27 | 24.47 | 24.77 | 2,959,526 | -0.26(-1.05%) |
May 18, 2011 | 24.54 | 25.65 | 24.19 | 25.04 | 4,689,458 | +0.64(+2.62%) |
May 17, 2011 | 24.52 | 24.65 | 24.24 | 24.40 | 6,471,845 | -0.11(-0.43%) |
May 16, 2011 | 25.09 | 25.10 | 24.38 | 24.50 | 2,813,941 | -0.57(-2.29%) |
May 13, 2011 | 25.09 | 25.33 | 24.95 | 25.07 | 2,528,941 | +0.01(+0.06%) |
May 12, 2011 | 25.32 | 25.32 | 24.80 | 25.06 | 3,580,915 | -0.26(-1.04%) |
May 11, 2011 | 25.35 | 25.48 | 24.85 | 25.32 | 3,903,405 | +0.06(+0.24%) |
May 10, 2011 | 25.02 | 25.47 | 24.95 | 25.26 | 3,786,357 | +0.33(+1.32%) |
May 09, 2011 | 24.66 | 25.06 | 24.60 | 24.93 | 3,954,998 | +0.31(+1.25%) |
May 06, 2011 | 24.53 | 24.78 | 24.26 | 24.63 | 3,344,030 | +0.32(+1.32%) |
May 05, 2011 | 23.46 | 24.55 | 23.38 | 24.30 | 4,274,687 | +0.76(+3.24%) |
May 04, 2011 | 23.86 | 23.89 | 23.40 | 23.54 | 5,240,027 | -0.47(-1.96%) |
May 03, 2011 | 22.82 | 24.50 | 22.82 | 24.01 | 13,814,183 | +2.81(+13.26%) |
May 02, 2011 | 21.36 | 21.36 | 21.17 | 21.20 | 5,988,304 | +0.11(+0.52%) |
Apr 29, 2011 | 21.13 | 21.19 | 21.08 | 21.09 | 1,761,613 | -0.00(-0.02%) |
Apr 28, 2011 | 21.14 | 21.14 | 20.93 | 21.09 | 2,317,922 | -0.04(-0.21%) |
Apr 27, 2011 | 20.81 | 21.22 | 20.79 | 21.14 | 3,035,858 | +0.46(+2.21%) |
Apr 26, 2011 | 20.20 | 20.69 | 20.15 | 20.68 | 1,835,488 | +0.54(+2.67%) |
Apr 25, 2011 | 20.28 | 20.28 | 20.04 | 20.14 | 1,483,786 | -0.06(-0.29%) |
Apr 21, 2011 | 20.32 | 20.36 | 20.18 | 20.20 | 1,431,511 | +0.01(+0.05%) |
Apr 20, 2011 | 20.53 | 20.53 | 20.10 | 20.19 | 2,395,761 | -0.11(-0.52%) |
Apr 19, 2011 | 20.04 | 20.34 | 19.95 | 20.30 | 1,342,105 | +0.23(+1.16%) |
Apr 18, 2011 | 20.15 | 20.15 | 19.80 | 20.06 | 1,720,752 | -0.17(-0.84%) |
Apr 15, 2011 | 19.90 | 20.23 | 19.77 | 20.23 | 1,762,158 | +0.36(+1.80%) |
Apr 14, 2011 | 19.97 | 19.97 | 19.73 | 19.88 | 1,615,585 | -0.16(-0.80%) |
Apr 13, 2011 | 19.85 | 20.13 | 19.77 | 20.04 | 1,941,987 | +0.27(+1.39%) |
Apr 12, 2011 | 19.49 | 19.89 | 19.46 | 19.76 | 1,390,816 | +0.06(+0.32%) |
Apr 11, 2011 | 19.54 | 19.80 | 19.43 | 19.70 | 1,583,601 | +0.09(+0.48%) |
Apr 08, 2011 | 19.55 | 19.77 | 19.50 | 19.60 | 1,200,071 | +0.05(+0.26%) |
Apr 07, 2011 | 19.37 | 19.59 | 19.34 | 19.55 | 1,479,469 | +0.07(+0.36%) |
Apr 06, 2011 | 19.49 | 19.68 | 19.31 | 19.48 | 2,102,451 | +0.06(+0.29%) |
Apr 05, 2011 | 19.02 | 19.45 | 19.02 | 19.43 | 1,482,359 | +0.40(+2.10%) |
Apr 04, 2011 | 19.07 | 19.21 | 18.97 | 19.03 | 1,626,833 | -0.06(-0.31%) |
Apr 01, 2011 | 19.15 | 19.25 | 18.94 | 19.09 | 2,331,631 | -0.03(-0.14%) |
Mar 31, 2011 | 19.23 | 19.29 | 19.06 | 19.11 | 812,927 | -0.11(-0.55%) |
Mar 30, 2011 | 19.13 | 19.38 | 19.11 | 19.22 | 1,538,048 | +0.20(+1.04%) |
Mar 29, 2011 | 19.09 | 19.21 | 18.98 | 19.02 | 1,739,330 | -0.05(-0.25%) |
Mar 28, 2011 | 19.02 | 19.29 | 19.02 | 19.07 | 1,848,375 | +0.07(+0.38%) |
Mar 25, 2011 | 18.92 | 19.14 | 18.85 | 18.99 | 2,256,767 | +0.08(+0.44%) |
Mar 24, 2011 | 19.15 | 19.20 | 18.80 | 18.91 | 3,159,837 | -0.16(-0.86%) |
Mar 23, 2011 | 18.89 | 19.26 | 18.79 | 19.08 | 3,062,785 | +0.13(+0.68%) |
Mar 22, 2011 | 18.97 | 19.02 | 18.68 | 18.95 | 3,316,750 | +0.00(+0.02%) |
Mar 21, 2011 | 18.38 | 19.03 | 18.38 | 18.94 | 4,428,352 | +0.91(+5.07%) |
Mar 18, 2011 | 18.16 | 18.22 | 17.98 | 18.03 | 1,981,039 | -0.01(-0.04%) |
Mar 17, 2011 | 18.25 | 18.32 | 18.03 | 18.04 | 1,945,223 | -0.15(-0.80%) |
Mar 16, 2011 | 18.22 | 18.39 | 17.97 | 18.18 | 2,458,211 | -0.07(-0.39%) |
Mar 15, 2011 | 18.15 | 18.40 | 18.10 | 18.25 | 2,891,393 | -0.19(-1.03%) |
Mar 14, 2011 | 18.68 | 18.68 | 18.27 | 18.44 | 2,137,369 | -0.20(-1.08%) |
Mar 11, 2011 | 18.45 | 18.70 | 18.26 | 18.64 | 2,628,798 | +0.04(+0.23%) |
Mar 10, 2011 | 18.63 | 18.83 | 18.41 | 18.60 | 4,440,029 | -0.27(-1.41%) |
Mar 09, 2011 | 18.20 | 19.07 | 18.18 | 18.87 | 4,566,239 | +0.62(+3.40%) |
Mar 08, 2011 | 17.74 | 18.26 | 17.71 | 18.25 | 3,711,442 | +0.63(+3.56%) |
Mar 07, 2011 | 17.96 | 18.01 | 17.51 | 17.62 | 2,780,062 | -0.36(-2.02%) |
Mar 04, 2011 | 17.99 | 18.05 | 17.80 | 17.98 | 2,592,348 | +0.06(+0.33%) |
Mar 03, 2011 | 17.87 | 17.97 | 17.78 | 17.92 | 3,106,656 | +0.13(+0.74%) |
Mar 02, 2011 | 17.68 | 18.01 | 17.56 | 17.79 | 2,566,018 | +0.14(+0.77%) |