Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 30.28 | 30.53 | 30.19 | 30.48 | 3,673,412 | +0.23(+0.76%) |
Feb 28, 2012 | 30.53 | 30.58 | 30.05 | 30.25 | 2,603,748 | -0.28(-0.93%) |
Feb 27, 2012 | 29.62 | 30.60 | 29.55 | 30.53 | 4,556,056 | +0.67(+2.25%) |
Feb 24, 2012 | 29.83 | 29.90 | 29.72 | 29.86 | 3,012,975 | +0.03(+0.10%) |
Feb 23, 2012 | 29.43 | 29.84 | 29.28 | 29.83 | 3,018,682 | +0.41(+1.39%) |
Feb 22, 2012 | 29.62 | 29.69 | 29.29 | 29.42 | 2,419,047 | -0.18(-0.61%) |
Feb 21, 2012 | 29.51 | 29.84 | 29.43 | 29.60 | 2,344,096 | +0.08(+0.26%) |
Feb 17, 2012 | 29.43 | 29.57 | 29.30 | 29.52 | 2,927,956 | +0.17(+0.58%) |
Feb 16, 2012 | 29.17 | 29.43 | 29.11 | 29.35 | 1,868,231 | +0.15(+0.52%) |
Feb 15, 2012 | 29.40 | 29.42 | 29.09 | 29.20 | 2,881,450 | -0.17(-0.58%) |
Feb 14, 2012 | 29.09 | 29.43 | 29.08 | 29.37 | 3,281,749 | +0.19(+0.66%) |
Feb 13, 2012 | 29.12 | 29.28 | 28.93 | 29.18 | 2,618,413 | +0.23(+0.79%) |
Feb 10, 2012 | 29.02 | 29.11 | 28.79 | 28.95 | 4,228,054 | -0.33(-1.14%) |
Feb 09, 2012 | 29.16 | 29.35 | 28.98 | 29.28 | 2,392,971 | +0.16(+0.55%) |
Feb 08, 2012 | 28.92 | 29.22 | 28.87 | 29.12 | 2,220,424 | +0.14(+0.49%) |
Feb 07, 2012 | 28.76 | 29.20 | 28.69 | 28.98 | 2,396,787 | +0.22(+0.76%) |
Feb 06, 2012 | 28.73 | 28.84 | 28.54 | 28.77 | 2,406,937 | -0.01(-0.03%) |
Feb 03, 2012 | 28.79 | 29.03 | 28.71 | 28.77 | 4,190,653 | +0.26(+0.90%) |
Feb 02, 2012 | 28.71 | 28.81 | 28.49 | 28.52 | 3,359,924 | -0.18(-0.64%) |
Feb 01, 2012 | 28.81 | 28.86 | 28.31 | 28.70 | 5,157,120 | -0.00(-0.01%) |
Jan 31, 2012 | 28.71 | 29.08 | 28.23 | 28.70 | 3,468,323 | +0.23(+0.80%) |
Jan 30, 2012 | 28.39 | 28.63 | 28.19 | 28.48 | 3,421,708 | -0.13(-0.45%) |
Jan 27, 2012 | 28.69 | 28.99 | 28.09 | 28.61 | 5,078,612 | -0.24(-0.85%) |
Jan 26, 2012 | 28.41 | 29.31 | 28.03 | 28.85 | 9,069,077 | +0.58(+2.05%) |
Jan 25, 2012 | 28.03 | 28.37 | 27.82 | 28.27 | 5,099,628 | +0.19(+0.67%) |
Jan 24, 2012 | 27.80 | 28.18 | 27.79 | 28.08 | 2,468,645 | +0.10(+0.37%) |
Jan 23, 2012 | 28.16 | 28.26 | 27.71 | 27.98 | 2,213,367 | -0.15(-0.54%) |
Jan 20, 2012 | 28.57 | 28.62 | 28.11 | 28.13 | 3,165,726 | -0.49(-1.73%) |
Jan 19, 2012 | 28.26 | 28.83 | 27.75 | 28.63 | 4,073,841 | +0.31(+1.11%) |
Jan 18, 2012 | 28.11 | 28.40 | 27.92 | 28.31 | 3,261,179 | +0.24(+0.87%) |
Jan 17, 2012 | 28.14 | 28.32 | 27.98 | 28.07 | 1,694,022 | +0.07(+0.25%) |
Jan 13, 2012 | 28.01 | 28.14 | 27.71 | 28.00 | 3,974,637 | -0.35(-1.25%) |
Jan 12, 2012 | 28.13 | 28.36 | 27.92 | 28.35 | 2,610,551 | +0.15(+0.53%) |
Jan 11, 2012 | 27.80 | 28.24 | 27.66 | 28.20 | 4,749,155 | +0.39(+1.40%) |
Jan 10, 2012 | 27.91 | 28.05 | 27.54 | 27.81 | 5,250,803 | +0.38(+1.37%) |
Jan 09, 2012 | 27.32 | 27.52 | 27.20 | 27.43 | 2,015,926 | +0.21(+0.78%) |
Jan 06, 2012 | 27.20 | 27.36 | 27.06 | 27.22 | 2,648,729 | -0.04(-0.15%) |
Jan 05, 2012 | 26.84 | 27.30 | 26.78 | 27.26 | 4,666,403 | +0.21(+0.77%) |
Jan 04, 2012 | 26.73 | 27.17 | 26.73 | 27.06 | 5,193,403 | +0.78(+2.98%) |
Dec 30, 2011 | 26.38 | 26.38 | 26.24 | 26.27 | 1,278,388 | -0.11(-0.41%) |
Dec 29, 2011 | 26.32 | 26.41 | 26.25 | 26.38 | 1,341,265 | +0.13(+0.48%) |
Dec 28, 2011 | 26.51 | 26.61 | 26.22 | 26.25 | 1,476,273 | -0.26(-0.97%) |
Dec 27, 2011 | 26.32 | 26.61 | 26.25 | 26.51 | 1,341,496 | +0.12(+0.45%) |
Dec 23, 2011 | 26.17 | 26.54 | 26.01 | 26.39 | 2,373,848 | +0.66(+2.55%) |
Dec 21, 2011 | 25.63 | 25.78 | 25.43 | 25.74 | 2,924,460 | +0.18(+0.69%) |
Dec 20, 2011 | 25.05 | 25.60 | 25.05 | 25.56 | 2,524,690 | +0.75(+3.03%) |
Dec 19, 2011 | 25.05 | 25.20 | 24.77 | 24.81 | 2,341,215 | -0.10(-0.40%) |
Dec 16, 2011 | 24.91 | 25.15 | 24.73 | 24.91 | 3,427,331 | +0.23(+0.94%) |
Dec 15, 2011 | 24.71 | 24.76 | 24.24 | 24.68 | 2,789,456 | +0.09(+0.37%) |
Dec 14, 2011 | 24.64 | 24.86 | 24.46 | 24.59 | 2,635,454 | -0.08(-0.31%) |
Dec 13, 2011 | 25.15 | 25.27 | 24.55 | 24.66 | 2,319,285 | -0.33(-1.33%) |
Dec 12, 2011 | 25.32 | 25.33 | 24.76 | 25.00 | 2,339,547 | -0.42(-1.66%) |
Dec 09, 2011 | 25.12 | 25.57 | 24.86 | 25.42 | 2,657,547 | +0.24(+0.96%) |
Dec 08, 2011 | 25.32 | 25.45 | 25.11 | 25.17 | 2,883,233 | -0.21(-0.81%) |
Dec 07, 2011 | 25.31 | 25.46 | 25.04 | 25.38 | 7,202,160 | -0.02(-0.07%) |
Dec 06, 2011 | 25.32 | 25.60 | 25.14 | 25.40 | 2,836,074 | +0.21(+0.82%) |
Dec 05, 2011 | 25.50 | 25.57 | 25.05 | 25.19 | 3,165,022 | -0.08(-0.31%) |
Dec 02, 2011 | 25.42 | 25.42 | 24.99 | 25.27 | 3,089,838 | -0.04(-0.15%) |
Dec 01, 2011 | 25.42 | 25.51 | 25.16 | 25.31 | 2,430,474 | -0.24(-0.96%) |
Nov 30, 2011 | 25.16 | 25.56 | 24.82 | 25.55 | 3,763,242 | +0.76(+3.05%) |
Nov 29, 2011 | 24.75 | 25.00 | 24.55 | 24.80 | 3,540,321 | +0.19(+0.75%) |
Nov 28, 2011 | 25.06 | 25.11 | 24.58 | 24.61 | 4,381,505 | -0.00(-0.01%) |
Nov 25, 2011 | 24.47 | 24.77 | 24.33 | 24.62 | 1,205,626 | +0.15(+0.60%) |
Nov 23, 2011 | 24.79 | 24.81 | 24.46 | 24.47 | 4,040,420 | -0.46(-1.85%) |
Nov 22, 2011 | 24.70 | 25.24 | 24.62 | 24.93 | 4,381,318 | +0.20(+0.82%) |
Nov 21, 2011 | 24.55 | 24.85 | 24.48 | 24.73 | 2,959,485 | -0.03(-0.12%) |
Nov 18, 2011 | 24.86 | 24.97 | 24.58 | 24.76 | 2,514,982 | +0.04(+0.17%) |
Nov 17, 2011 | 24.99 | 25.02 | 24.47 | 24.72 | 3,558,292 | -0.21(-0.85%) |
Nov 16, 2011 | 25.02 | 25.39 | 24.92 | 24.93 | 2,799,309 | -0.28(-1.11%) |
Nov 15, 2011 | 25.15 | 25.35 | 25.05 | 25.21 | 2,399,384 | +0.01(+0.03%) |
Nov 14, 2011 | 25.24 | 25.37 | 25.00 | 25.20 | 2,893,622 | -0.17(-0.68%) |
Nov 11, 2011 | 25.35 | 25.57 | 25.27 | 25.37 | 2,263,122 | +0.21(+0.81%) |
Nov 10, 2011 | 25.11 | 25.35 | 24.93 | 25.17 | 2,812,767 | +0.27(+1.09%) |
Nov 09, 2011 | 24.99 | 25.36 | 24.79 | 24.89 | 3,805,205 | -0.52(-2.04%) |
Nov 08, 2011 | 25.33 | 25.58 | 25.15 | 25.41 | 4,336,952 | +0.10(+0.41%) |
Nov 07, 2011 | 25.30 | 25.44 | 24.92 | 25.31 | 2,732,003 | +0.03(+0.10%) |
Nov 04, 2011 | 24.90 | 25.34 | 24.86 | 25.28 | 3,708,857 | +0.12(+0.48%) |
Nov 03, 2011 | 24.62 | 25.26 | 24.45 | 25.16 | 5,298,109 | +0.68(+2.79%) |
Nov 02, 2011 | 24.22 | 24.51 | 24.07 | 24.48 | 5,614,048 | +0.56(+2.34%) |
Nov 01, 2011 | 23.70 | 24.27 | 23.53 | 23.92 | 5,155,783 | -0.32(-1.31%) |
Oct 31, 2011 | 24.32 | 24.54 | 24.22 | 24.24 | 4,683,452 | -0.45(-1.82%) |
Oct 28, 2011 | 24.31 | 24.92 | 24.24 | 24.69 | 6,680,056 | +0.35(+1.42%) |
Oct 27, 2011 | 24.60 | 24.63 | 24.14 | 24.34 | 7,442,082 | +0.35(+1.48%) |
Oct 26, 2011 | 24.56 | 24.61 | 23.94 | 23.99 | 5,686,874 | -0.38(-1.56%) |
Oct 25, 2011 | 23.86 | 25.33 | 23.76 | 24.37 | 11,090,633 | +0.46(+1.92%) |
Oct 24, 2011 | 23.91 | 24.01 | 23.63 | 23.91 | 3,868,552 | -0.12(-0.50%) |
Oct 21, 2011 | 23.91 | 24.17 | 23.62 | 24.03 | 5,417,554 | +0.72(+3.11%) |
Oct 20, 2011 | 22.82 | 23.37 | 22.72 | 23.30 | 4,663,456 | +0.64(+2.83%) |
Oct 19, 2011 | 23.26 | 23.26 | 22.60 | 22.66 | 4,022,541 | -0.64(-2.75%) |
Oct 18, 2011 | 22.75 | 23.41 | 22.43 | 23.30 | 5,485,044 | +0.53(+2.33%) |
Oct 17, 2011 | 23.23 | 23.45 | 22.72 | 22.77 | 2,786,744 | -0.68(-2.91%) |
Oct 14, 2011 | 23.49 | 23.54 | 23.15 | 23.46 | 2,359,760 | +0.15(+0.63%) |
Oct 13, 2011 | 23.32 | 23.40 | 23.03 | 23.31 | 2,513,036 | -0.18(-0.75%) |
Oct 12, 2011 | 23.51 | 23.73 | 23.36 | 23.49 | 3,498,137 | +0.15(+0.64%) |
Oct 11, 2011 | 23.35 | 23.63 | 23.17 | 23.34 | 4,891,609 | -0.04(-0.18%) |
Oct 10, 2011 | 23.58 | 23.85 | 23.12 | 23.38 | 5,449,678 | +0.04(+0.16%) |
Oct 07, 2011 | 23.44 | 23.58 | 23.06 | 23.34 | 3,949,220 | -0.04(-0.18%) |
Oct 06, 2011 | 23.38 | 23.68 | 23.24 | 23.38 | 5,409,143 | +0.18(+0.78%) |
Oct 05, 2011 | 22.19 | 23.26 | 22.16 | 23.20 | 7,248,438 | +0.96(+4.34%) |
Oct 04, 2011 | 21.41 | 22.26 | 21.41 | 22.23 | 6,197,389 | +0.59(+2.73%) |
Oct 03, 2011 | 21.60 | 22.08 | 21.47 | 21.64 | 6,659,347 | -0.14(-0.63%) |
Sep 30, 2011 | 22.11 | 22.41 | 21.76 | 21.78 | 5,725,700 | -0.58(-2.59%) |
Sep 29, 2011 | 22.74 | 22.82 | 21.96 | 22.36 | 6,062,704 | -0.03(-0.13%) |
Sep 28, 2011 | 22.35 | 22.72 | 22.21 | 22.39 | 6,664,086 | +0.06(+0.28%) |
Sep 27, 2011 | 22.83 | 22.93 | 22.15 | 22.33 | 5,288,745 | -0.03(-0.12%) |
Sep 26, 2011 | 21.13 | 22.42 | 21.06 | 22.35 | 7,902,255 | +1.44(+6.86%) |
Sep 23, 2011 | 20.51 | 21.23 | 20.42 | 20.92 | 4,512,302 | +0.41(+1.99%) |
Sep 22, 2011 | 20.44 | 20.85 | 20.37 | 20.51 | 7,674,494 | -0.42(-2.02%) |
Sep 21, 2011 | 21.77 | 21.83 | 20.93 | 20.93 | 3,754,333 | -0.82(-3.77%) |
Sep 20, 2011 | 21.97 | 22.03 | 21.71 | 21.75 | 3,486,303 | -0.13(-0.59%) |
Sep 19, 2011 | 21.80 | 21.97 | 21.62 | 21.88 | 3,249,329 | -0.21(-0.93%) |
Sep 16, 2011 | 22.20 | 22.28 | 21.95 | 22.09 | 4,447,706 | -0.10(-0.44%) |
Sep 15, 2011 | 22.45 | 22.51 | 22.07 | 22.18 | 5,761,629 | -0.18(-0.80%) |
Sep 14, 2011 | 21.83 | 22.65 | 21.77 | 22.36 | 4,682,862 | +0.68(+3.12%) |
Sep 13, 2011 | 21.50 | 21.78 | 21.41 | 21.69 | 2,997,832 | +0.19(+0.87%) |
Sep 12, 2011 | 21.21 | 21.52 | 21.10 | 21.50 | 4,285,459 | +0.15(+0.69%) |
Sep 09, 2011 | 21.50 | 21.57 | 21.17 | 21.35 | 4,296,420 | -0.33(-1.54%) |
Sep 08, 2011 | 21.72 | 21.88 | 21.59 | 21.69 | 4,846,129 | -0.10(-0.44%) |
Sep 07, 2011 | 21.48 | 21.79 | 21.39 | 21.78 | 2,391,181 | +0.56(+2.64%) |
Sep 06, 2011 | 20.75 | 21.25 | 20.72 | 21.22 | 2,930,452 | -0.06(-0.26%) |
Sep 02, 2011 | 21.45 | 21.65 | 21.25 | 21.28 | 2,332,059 | -0.43(-1.98%) |
Sep 01, 2011 | 22.15 | 22.19 | 21.69 | 21.71 | 3,245,064 | -0.49(-2.19%) |
Aug 31, 2011 | 22.11 | 22.34 | 22.02 | 22.20 | 2,561,870 | +0.16(+0.74%) |
Aug 30, 2011 | 22.03 | 22.19 | 21.87 | 22.03 | 3,226,525 | -0.06(-0.29%) |
Aug 29, 2011 | 21.82 | 22.11 | 21.82 | 22.10 | 3,609,609 | +0.51(+2.35%) |
Aug 26, 2011 | 21.22 | 21.68 | 20.88 | 21.59 | 3,796,418 | +0.35(+1.64%) |
Aug 25, 2011 | 21.69 | 21.79 | 21.18 | 21.24 | 2,355,157 | -0.39(-1.82%) |
Aug 24, 2011 | 21.27 | 21.65 | 21.13 | 21.63 | 3,283,405 | +0.33(+1.55%) |
Aug 23, 2011 | 20.82 | 21.30 | 20.69 | 21.30 | 3,672,283 | +0.53(+2.57%) |
Aug 22, 2011 | 20.71 | 21.07 | 20.67 | 20.77 | 4,840,321 | +0.38(+1.87%) |
Aug 19, 2011 | 20.59 | 21.02 | 20.36 | 20.39 | 6,364,328 | -0.43(-2.06%) |
Aug 18, 2011 | 21.13 | 21.16 | 20.77 | 20.82 | 8,156,042 | -0.74(-3.43%) |
Aug 17, 2011 | 21.93 | 21.93 | 21.45 | 21.55 | 4,650,216 | -0.26(-1.18%) |
Aug 16, 2011 | 21.69 | 21.93 | 21.51 | 21.81 | 4,370,900 | -0.13(-0.57%) |
Aug 15, 2011 | 22.22 | 22.22 | 21.67 | 21.94 | 3,881,775 | -0.16(-0.71%) |
Aug 12, 2011 | 21.48 | 22.18 | 21.48 | 22.09 | 5,836,053 | +0.69(+3.20%) |
Aug 11, 2011 | 20.63 | 21.66 | 20.51 | 21.41 | 5,165,135 | +0.84(+4.08%) |
Aug 10, 2011 | 21.06 | 21.20 | 20.53 | 20.57 | 7,935,564 | -0.78(-3.63%) |
Aug 09, 2011 | 21.43 | 21.39 | 20.35 | 21.34 | 9,301,040 | +0.67(+3.24%) |
Aug 08, 2011 | 21.43 | 21.64 | 20.51 | 20.67 | 7,920,777 | -1.18(-5.39%) |
Aug 05, 2011 | 21.85 | 22.02 | 21.34 | 21.85 | 10,386,076 | +0.21(+0.96%) |
Aug 04, 2011 | 21.79 | 21.91 | 21.61 | 21.64 | 10,616,092 | -0.38(-1.72%) |
Aug 03, 2011 | 21.68 | 22.04 | 21.36 | 22.02 | 7,803,211 | +0.38(+1.78%) |
Aug 02, 2011 | 22.27 | 22.45 | 21.64 | 21.64 | 5,592,955 | -0.73(-3.28%) |
Aug 01, 2011 | 22.50 | 22.60 | 22.26 | 22.37 | 5,055,373 | -0.13(-0.58%) |
Jul 29, 2011 | 22.33 | 22.74 | 22.18 | 22.50 | 5,371,984 | -0.01(-0.05%) |
Jul 28, 2011 | 22.72 | 22.85 | 22.46 | 22.52 | 4,169,887 | -0.13(-0.55%) |
Jul 27, 2011 | 22.89 | 22.94 | 22.58 | 22.64 | 9,027,711 | -0.38(-1.65%) |
Jul 26, 2011 | 23.23 | 23.23 | 22.96 | 23.02 | 4,159,987 | -0.25(-1.09%) |
Jul 25, 2011 | 22.99 | 23.38 | 22.85 | 23.27 | 5,082,988 | +0.05(+0.21%) |
Jul 22, 2011 | 23.67 | 23.74 | 23.18 | 23.22 | 6,427,691 | -0.40(-1.68%) |
Jul 21, 2011 | 23.76 | 24.14 | 23.50 | 23.62 | 14,021,440 | -1.12(-4.52%) |
Jul 20, 2011 | 24.86 | 24.88 | 24.54 | 24.74 | 4,184,827 | -0.07(-0.28%) |
Jul 19, 2011 | 24.46 | 24.85 | 24.37 | 24.81 | 3,771,818 | +0.48(+1.99%) |
Jul 18, 2011 | 24.26 | 24.53 | 24.20 | 24.32 | 5,697,333 | +0.06(+0.25%) |
Jul 15, 2011 | 24.32 | 24.32 | 24.08 | 24.26 | 3,188,849 | +0.02(+0.10%) |
Jul 14, 2011 | 24.50 | 24.70 | 24.22 | 24.24 | 3,134,508 | -0.15(-0.61%) |
Jul 13, 2011 | 24.47 | 24.68 | 24.35 | 24.39 | 2,276,403 | -0.04(-0.16%) |
Jul 12, 2011 | 24.49 | 24.62 | 24.38 | 24.43 | 3,316,925 | -0.13(-0.53%) |
Jul 11, 2011 | 24.59 | 24.66 | 24.43 | 24.56 | 3,069,685 | -0.26(-1.03%) |
Jul 08, 2011 | 24.73 | 24.82 | 24.62 | 24.81 | 3,777,177 | -0.25(-1.01%) |
Jul 07, 2011 | 25.07 | 25.23 | 25.03 | 25.07 | 3,706,867 | +0.18(+0.74%) |
Jul 06, 2011 | 24.73 | 24.98 | 24.64 | 24.88 | 2,456,348 | +0.15(+0.61%) |
Jul 05, 2011 | 24.93 | 24.93 | 24.61 | 24.73 | 2,913,311 | -0.26(-1.03%) |
Jul 01, 2011 | 24.53 | 25.05 | 24.47 | 24.99 | 3,173,679 | +0.53(+2.17%) |
Jun 30, 2011 | 24.19 | 24.50 | 24.12 | 24.46 | 4,591,181 | +0.35(+1.46%) |
Jun 29, 2011 | 24.40 | 24.40 | 24.04 | 24.11 | 5,092,099 | -0.25(-1.02%) |
Jun 28, 2011 | 24.20 | 24.40 | 24.13 | 24.35 | 4,073,382 | +0.18(+0.76%) |
Jun 27, 2011 | 24.25 | 24.32 | 23.86 | 24.17 | 6,006,657 | -0.36(-1.49%) |
Jun 24, 2011 | 24.67 | 24.72 | 24.40 | 24.53 | 4,381,002 | -0.18(-0.73%) |
Jun 23, 2011 | 24.06 | 24.75 | 23.92 | 24.71 | 5,086,818 | +0.51(+2.11%) |
Jun 22, 2011 | 24.28 | 24.37 | 24.16 | 24.20 | 3,185,725 | -0.11(-0.44%) |
Jun 21, 2011 | 24.34 | 24.35 | 24.20 | 24.31 | 2,142,260 | +0.14(+0.57%) |
Jun 20, 2011 | 24.18 | 24.27 | 24.15 | 24.18 | 2,568,307 | +0.12(+0.48%) |
Jun 17, 2011 | 24.10 | 24.48 | 23.99 | 24.06 | 3,278,437 | +0.14(+0.60%) |
Jun 16, 2011 | 23.76 | 23.96 | 23.53 | 23.92 | 4,241,898 | +0.20(+0.85%) |
Jun 15, 2011 | 23.88 | 23.94 | 23.53 | 23.71 | 4,105,965 | -0.37(-1.55%) |
Jun 14, 2011 | 23.85 | 24.16 | 23.85 | 24.09 | 2,268,369 | +0.36(+1.50%) |
Jun 13, 2011 | 23.78 | 23.96 | 23.57 | 23.73 | 2,691,724 | -0.06(-0.23%) |
Jun 10, 2011 | 23.92 | 24.03 | 23.69 | 23.79 | 3,132,982 | -0.20(-0.85%) |
Jun 09, 2011 | 23.93 | 24.14 | 23.82 | 23.99 | 3,478,658 | +0.06(+0.24%) |
Jun 08, 2011 | 24.18 | 24.18 | 23.88 | 23.93 | 2,669,548 | -0.31(-1.28%) |
Jun 07, 2011 | 24.25 | 24.46 | 24.17 | 24.24 | 2,629,054 | +0.11(+0.47%) |
Jun 06, 2011 | 24.44 | 24.58 | 24.07 | 24.13 | 3,458,955 | -0.36(-1.46%) |
Jun 03, 2011 | 24.67 | 24.69 | 24.41 | 24.49 | 2,583,677 | +0.08(+0.35%) |
May 24, 2011 | 24.90 | 24.95 | 24.33 | 24.40 | 4,253,879 | -0.48(-1.92%) |
May 23, 2011 | 24.73 | 24.97 | 24.65 | 24.88 | 2,260,523 | -0.14(-0.55%) |
May 20, 2011 | 25.29 | 25.29 | 24.98 | 25.02 | 2,415,031 | -0.21(-0.83%) |
May 19, 2011 | 25.14 | 25.32 | 25.01 | 25.23 | 1,972,946 | +0.14(+0.55%) |
May 18, 2011 | 24.86 | 25.13 | 24.76 | 25.09 | 2,219,892 | +0.23(+0.94%) |
May 17, 2011 | 24.88 | 25.07 | 24.76 | 24.86 | 3,599,416 | -0.08(-0.34%) |
May 16, 2011 | 24.85 | 25.11 | 24.73 | 24.94 | 2,696,679 | -0.09(-0.36%) |
May 13, 2011 | 25.00 | 25.09 | 24.83 | 25.03 | 3,454,106 | +0.02(+0.09%) |
May 12, 2011 | 24.60 | 25.07 | 24.43 | 25.01 | 3,720,447 | +0.39(+1.59%) |
May 11, 2011 | 24.81 | 24.85 | 24.42 | 24.62 | 2,294,419 | -0.24(-0.95%) |
May 10, 2011 | 24.48 | 24.95 | 24.44 | 24.85 | 3,378,942 | +0.43(+1.77%) |
May 09, 2011 | 24.38 | 24.53 | 24.24 | 24.42 | 1,998,241 | +0.02(+0.08%) |
May 06, 2011 | 24.50 | 24.63 | 24.24 | 24.40 | 4,847,731 | +0.14(+0.59%) |
May 05, 2011 | 24.01 | 24.46 | 24.01 | 24.26 | 3,465,450 | +0.06(+0.24%) |
May 04, 2011 | 24.24 | 24.37 | 24.01 | 24.20 | 4,769,138 | +0.03(+0.11%) |
May 03, 2011 | 24.04 | 24.17 | 23.93 | 24.17 | 2,224,903 | +0.08(+0.33%) |
May 02, 2011 | 24.07 | 24.11 | 24.05 | 24.09 | 2,835,336 | +0.20(+0.83%) |
Apr 29, 2011 | 24.04 | 24.13 | 23.80 | 23.90 | 2,912,649 | -0.13(-0.53%) |
Apr 28, 2011 | 23.78 | 24.05 | 23.65 | 24.02 | 4,250,743 | +0.19(+0.80%) |
Apr 27, 2011 | 23.99 | 24.02 | 23.66 | 23.83 | 6,048,285 | -0.17(-0.71%) |
Apr 26, 2011 | 24.30 | 24.30 | 23.96 | 24.00 | 3,452,064 | -0.15(-0.63%) |
Apr 25, 2011 | 24.12 | 24.21 | 23.98 | 24.15 | 3,479,400 | -0.15(-0.61%) |
Apr 21, 2011 | 24.42 | 24.46 | 23.92 | 24.30 | 8,511,374 | -0.61(-2.46%) |
Apr 20, 2011 | 24.86 | 25.04 | 24.73 | 24.91 | 4,645,975 | +0.21(+0.87%) |
Apr 19, 2011 | 24.47 | 24.84 | 24.39 | 24.70 | 4,168,251 | +0.22(+0.90%) |
Apr 18, 2011 | 24.64 | 24.67 | 24.23 | 24.48 | 4,577,010 | -0.41(-1.63%) |
Apr 15, 2011 | 24.52 | 24.98 | 24.42 | 24.89 | 4,610,032 | +0.41(+1.66%) |
Apr 14, 2011 | 24.30 | 24.60 | 24.14 | 24.48 | 1,691,511 | +0.12(+0.48%) |
Apr 13, 2011 | 24.44 | 24.49 | 24.19 | 24.36 | 1,890,430 | +0.01(+0.02%) |
Apr 12, 2011 | 24.42 | 24.60 | 24.26 | 24.36 | 2,012,884 | -0.23(-0.92%) |
Apr 11, 2011 | 24.70 | 24.85 | 24.53 | 24.58 | 2,229,800 | -0.09(-0.38%) |
Apr 08, 2011 | 24.82 | 24.85 | 24.56 | 24.68 | 2,279,597 | -0.09(-0.38%) |
Apr 07, 2011 | 24.83 | 25.05 | 24.70 | 24.77 | 2,771,385 | -0.06(-0.23%) |
Apr 06, 2011 | 24.95 | 24.99 | 24.73 | 24.83 | 2,985,474 | +0.09(+0.36%) |
Apr 05, 2011 | 24.81 | 24.92 | 24.70 | 24.74 | 2,072,847 | -0.10(-0.41%) |
Apr 04, 2011 | 24.79 | 25.12 | 24.73 | 24.84 | 2,561,301 | +0.04(+0.18%) |
Apr 01, 2011 | 24.54 | 25.07 | 24.49 | 24.80 | 5,634,761 | +0.41(+1.67%) |
Mar 31, 2011 | 24.42 | 24.52 | 24.26 | 24.39 | 2,457,220 | -0.06(-0.24%) |
Mar 30, 2011 | 24.50 | 24.59 | 24.31 | 24.45 | 3,812,165 | +0.09(+0.38%) |
Mar 29, 2011 | 24.29 | 24.51 | 24.21 | 24.35 | 2,218,742 | +0.06(+0.24%) |
Mar 28, 2011 | 24.39 | 24.48 | 24.26 | 24.30 | 2,087,507 | -0.05(-0.21%) |
Mar 25, 2011 | 24.39 | 24.59 | 24.32 | 24.35 | 4,055,767 | +0.04(+0.18%) |
Mar 24, 2011 | 24.15 | 24.37 | 24.00 | 24.30 | 2,842,010 | +0.20(+0.84%) |
Mar 23, 2011 | 23.93 | 24.14 | 23.72 | 24.10 | 3,228,022 | +0.15(+0.62%) |
Mar 22, 2011 | 23.83 | 23.98 | 23.70 | 23.95 | 2,320,923 | +0.09(+0.36%) |
Mar 21, 2011 | 24.00 | 24.07 | 23.85 | 23.87 | 2,878,455 | +0.39(+1.66%) |
Mar 18, 2011 | 23.69 | 23.75 | 23.48 | 23.48 | 2,904,167 | +0.03(+0.12%) |
Mar 17, 2011 | 23.74 | 23.85 | 23.38 | 23.45 | 2,658,409 | -0.02(-0.07%) |
Mar 16, 2011 | 23.79 | 23.87 | 23.15 | 23.47 | 3,873,712 | -0.43(-1.80%) |
Mar 15, 2011 | 23.74 | 23.95 | 23.74 | 23.90 | 4,071,967 | +0.12(+0.50%) |
Mar 14, 2011 | 23.89 | 24.17 | 23.55 | 23.78 | 3,005,241 | -0.26(-1.06%) |
Mar 11, 2011 | 23.61 | 24.18 | 23.61 | 24.03 | 2,763,847 | +0.31(+1.32%) |
Mar 10, 2011 | 23.45 | 23.79 | 23.41 | 23.72 | 3,243,127 | -0.05(-0.21%) |
Mar 09, 2011 | 23.58 | 23.90 | 23.39 | 23.77 | 2,411,056 | +0.13(+0.56%) |
Mar 08, 2011 | 23.29 | 23.91 | 23.17 | 23.63 | 3,700,632 | +0.40(+1.74%) |
Mar 07, 2011 | 23.60 | 23.75 | 23.10 | 23.23 | 2,346,448 | -0.27(-1.14%) |
Mar 04, 2011 | 23.68 | 23.92 | 23.27 | 23.50 | 3,834,064 | -0.24(-1.02%) |
Mar 03, 2011 | 23.27 | 23.77 | 23.27 | 23.74 | 1,961,262 | +0.56(+2.42%) |
Mar 02, 2011 | 23.42 | 23.57 | 23.01 | 23.18 | 3,631,584 | -0.18(-0.77%) |