Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 26.34 | 26.35 | 26.10 | 26.13 | 22,259,482 | -0.14(-0.55%) |
Feb 28, 2012 | 26.12 | 26.35 | 26.02 | 26.28 | 13,820,041 | +0.16(+0.60%) |
Feb 27, 2012 | 25.98 | 26.19 | 25.90 | 26.12 | 24,116,650 | -0.03(-0.13%) |
Feb 24, 2012 | 26.35 | 26.36 | 26.11 | 26.15 | 12,399,668 | -0.21(-0.80%) |
Feb 23, 2012 | 26.09 | 26.37 | 26.09 | 26.37 | 15,085,301 | +0.20(+0.76%) |
Feb 22, 2012 | 26.06 | 26.17 | 25.95 | 26.17 | 14,362,032 | +0.06(+0.24%) |
Feb 21, 2012 | 26.34 | 26.45 | 26.07 | 26.11 | 15,849,181 | -0.29(-1.12%) |
Feb 17, 2012 | 26.44 | 26.62 | 26.24 | 26.40 | 26,238,600 | +0.29(+1.10%) |
Feb 16, 2012 | 26.07 | 26.12 | 25.88 | 26.11 | 15,238,144 | +0.08(+0.32%) |
Feb 15, 2012 | 26.19 | 26.21 | 25.94 | 26.03 | 17,797,072 | -0.13(-0.50%) |
Feb 14, 2012 | 26.09 | 26.18 | 25.98 | 26.16 | 16,312,388 | +0.07(+0.26%) |
Feb 13, 2012 | 26.09 | 26.18 | 26.00 | 26.09 | 16,974,418 | +0.14(+0.53%) |
Feb 10, 2012 | 25.98 | 26.02 | 25.87 | 25.95 | 15,367,092 | -0.16(-0.63%) |
Feb 09, 2012 | 26.28 | 26.37 | 26.11 | 26.12 | 14,018,393 | -0.18(-0.70%) |
Feb 08, 2012 | 26.39 | 26.43 | 26.17 | 26.30 | 16,553,288 | -0.14(-0.54%) |
Feb 07, 2012 | 26.20 | 26.55 | 26.19 | 26.45 | 18,180,686 | +0.16(+0.60%) |
Feb 06, 2012 | 26.16 | 26.29 | 26.11 | 26.29 | 16,113,813 | +0.02(+0.08%) |
Feb 03, 2012 | 26.36 | 26.42 | 26.07 | 26.27 | 21,924,326 | -0.05(-0.18%) |
Feb 02, 2012 | 26.66 | 26.68 | 26.02 | 26.32 | 30,352,368 | -0.13(-0.49%) |
Feb 01, 2012 | 26.39 | 26.71 | 26.24 | 26.45 | 21,291,340 | +0.25(+0.94%) |
Jan 31, 2012 | 26.68 | 26.69 | 26.15 | 26.20 | 24,071,806 | -0.42(-1.59%) |
Jan 30, 2012 | 26.28 | 26.63 | 26.20 | 26.63 | 18,569,586 | +0.25(+0.96%) |
Jan 27, 2012 | 26.52 | 26.56 | 26.17 | 26.37 | 17,703,282 | -0.18(-0.67%) |
Jan 26, 2012 | 26.59 | 26.66 | 26.39 | 26.55 | 18,095,056 | +0.07(+0.26%) |
Jan 25, 2012 | 26.41 | 26.56 | 26.19 | 26.48 | 21,142,104 | -0.07(-0.26%) |
Jan 24, 2012 | 26.68 | 26.85 | 26.46 | 26.55 | 19,198,862 | +0.01(+0.03%) |
Jan 23, 2012 | 26.67 | 26.77 | 26.48 | 26.54 | 19,684,518 | -0.29(-1.10%) |
Jan 20, 2012 | 26.92 | 26.98 | 26.65 | 26.84 | 22,398,894 | -0.04(-0.15%) |
Jan 19, 2012 | 26.63 | 27.00 | 26.52 | 26.88 | 24,168,300 | +0.27(+1.00%) |
Jan 18, 2012 | 26.46 | 26.67 | 26.45 | 26.61 | 21,486,326 | +0.03(+0.13%) |
Jan 17, 2012 | 26.38 | 26.63 | 26.27 | 26.58 | 24,179,756 | +0.34(+1.31%) |
Jan 13, 2012 | 26.32 | 26.36 | 26.03 | 26.24 | 14,134,832 | -0.20(-0.75%) |
Jan 12, 2012 | 26.44 | 26.48 | 26.30 | 26.43 | 14,505,413 | +0.14(+0.52%) |
Jan 11, 2012 | 26.30 | 26.37 | 26.18 | 26.30 | 17,448,018 | -0.08(-0.29%) |
Jan 10, 2012 | 26.53 | 26.56 | 26.29 | 26.37 | 16,601,443 | +0.09(+0.34%) |
Jan 09, 2012 | 26.25 | 26.34 | 25.94 | 26.28 | 20,312,388 | -0.05(-0.21%) |
Jan 06, 2012 | 26.53 | 26.53 | 26.31 | 26.34 | 24,432,436 | -0.18(-0.70%) |
Jan 05, 2012 | 26.11 | 26.70 | 26.04 | 26.52 | 30,654,538 | +0.27(+1.04%) |
Jan 04, 2012 | 26.19 | 26.25 | 25.95 | 26.25 | 20,033,988 | +0.44(+1.70%) |
Dec 30, 2011 | 25.87 | 25.89 | 25.79 | 25.81 | 11,480,845 | -0.02(-0.08%) |
Dec 29, 2011 | 25.74 | 25.85 | 25.67 | 25.83 | 9,987,957 | +0.21(+0.80%) |
Dec 28, 2011 | 25.80 | 25.88 | 25.61 | 25.63 | 10,591,723 | -0.22(-0.85%) |
Dec 27, 2011 | 25.87 | 25.95 | 25.82 | 25.85 | 11,023,271 | -0.10(-0.40%) |
Dec 23, 2011 | 25.80 | 25.95 | 25.77 | 25.95 | 13,948,948 | +0.39(+1.53%) |
Dec 21, 2011 | 25.37 | 25.61 | 25.35 | 25.56 | 19,194,338 | +0.18(+0.70%) |
Dec 20, 2011 | 25.14 | 25.43 | 24.99 | 25.38 | 28,207,174 | +0.41(+1.65%) |
Dec 19, 2011 | 24.94 | 25.20 | 24.88 | 24.97 | 24,109,868 | +0.15(+0.61%) |
Dec 16, 2011 | 24.99 | 25.07 | 24.66 | 24.82 | 38,695,516 | -0.08(-0.30%) |
Dec 15, 2011 | 24.59 | 25.11 | 24.57 | 24.89 | 46,579,424 | +0.55(+2.25%) |
Dec 14, 2011 | 23.91 | 24.48 | 23.89 | 24.35 | 32,924,906 | +0.39(+1.63%) |
Dec 13, 2011 | 24.11 | 24.21 | 23.87 | 23.96 | 26,756,128 | -0.29(-1.19%) |
Dec 12, 2011 | 24.36 | 24.42 | 24.09 | 24.24 | 18,375,414 | -0.18(-0.76%) |
Dec 09, 2011 | 24.17 | 24.55 | 24.11 | 24.43 | 58,904,980 | +0.34(+1.39%) |
Dec 08, 2011 | 24.42 | 24.46 | 24.01 | 24.09 | 61,909,640 | -0.29(-1.18%) |
Dec 07, 2011 | 24.15 | 24.50 | 24.10 | 24.38 | 30,451,304 | +0.14(+0.59%) |
Dec 06, 2011 | 24.26 | 24.37 | 24.13 | 24.24 | 20,292,000 | +0.10(+0.40%) |
Dec 05, 2011 | 24.50 | 24.55 | 24.00 | 24.14 | 25,103,648 | -0.15(-0.62%) |
Dec 02, 2011 | 24.59 | 24.59 | 24.22 | 24.29 | 21,157,624 | -0.14(-0.56%) |
Dec 01, 2011 | 24.46 | 24.64 | 24.35 | 24.43 | 18,350,528 | -0.05(-0.20%) |
Nov 30, 2011 | 24.10 | 24.51 | 24.10 | 24.48 | 26,882,534 | +0.87(+3.68%) |
Nov 29, 2011 | 23.62 | 23.90 | 23.53 | 23.61 | 17,735,188 | +0.15(+0.64%) |
Nov 28, 2011 | 23.10 | 23.49 | 23.07 | 23.46 | 22,729,364 | +0.75(+3.32%) |
Nov 25, 2011 | 22.79 | 22.87 | 22.68 | 22.70 | 7,166,169 | -0.02(-0.09%) |
Nov 23, 2011 | 22.89 | 22.98 | 22.72 | 22.72 | 20,063,606 | -0.42(-1.83%) |
Nov 22, 2011 | 23.34 | 23.43 | 23.11 | 23.15 | 24,784,004 | -0.23(-0.97%) |
Nov 21, 2011 | 23.55 | 23.66 | 23.28 | 23.37 | 24,098,138 | -0.55(-2.32%) |
Nov 18, 2011 | 23.92 | 24.11 | 23.92 | 23.93 | 18,397,298 | +0.08(+0.32%) |
Nov 17, 2011 | 23.91 | 24.09 | 23.57 | 23.85 | 24,211,190 | -0.17(-0.71%) |
Nov 16, 2011 | 24.07 | 24.39 | 23.98 | 24.02 | 18,758,952 | -0.44(-1.79%) |
Nov 15, 2011 | 24.33 | 24.56 | 24.20 | 24.46 | 13,032,478 | +0.04(+0.17%) |
Nov 14, 2011 | 24.23 | 24.48 | 24.04 | 24.42 | 20,664,222 | -0.21(-0.83%) |
Nov 11, 2011 | 24.21 | 24.82 | 24.21 | 24.63 | 44,380,360 | +0.68(+2.86%) |
Nov 10, 2011 | 23.67 | 24.06 | 23.48 | 23.94 | 38,622,060 | +0.81(+3.49%) |
Nov 09, 2011 | 23.29 | 23.66 | 22.98 | 23.13 | 31,342,908 | -0.47(-1.97%) |
Nov 08, 2011 | 23.52 | 23.70 | 23.31 | 23.60 | 20,937,370 | +0.10(+0.44%) |
Nov 07, 2011 | 23.21 | 23.51 | 23.15 | 23.50 | 14,001,429 | +0.21(+0.88%) |
Nov 04, 2011 | 23.50 | 23.56 | 23.13 | 23.29 | 15,670,493 | -0.35(-1.48%) |
Nov 03, 2011 | 23.62 | 23.78 | 23.51 | 23.64 | 21,652,758 | +0.23(+0.99%) |
Nov 02, 2011 | 23.61 | 23.64 | 23.25 | 23.41 | 18,372,150 | +0.09(+0.38%) |
Nov 01, 2011 | 23.15 | 23.72 | 23.07 | 23.32 | 39,129,724 | -0.30(-1.28%) |
Oct 31, 2011 | 23.98 | 24.13 | 23.62 | 23.62 | 25,367,550 | -0.42(-1.74%) |
Oct 28, 2011 | 23.98 | 24.30 | 23.70 | 24.04 | 37,476,836 | +0.55(+2.33%) |
Oct 27, 2011 | 23.33 | 23.66 | 23.15 | 23.49 | 30,222,166 | +0.53(+2.30%) |
Oct 26, 2011 | 22.81 | 23.07 | 22.65 | 22.96 | 22,340,018 | +0.43(+1.91%) |
Oct 25, 2011 | 22.95 | 22.99 | 22.47 | 22.53 | 22,916,144 | -0.42(-1.85%) |
Oct 24, 2011 | 22.77 | 22.98 | 22.68 | 22.96 | 20,897,168 | +0.12(+0.54%) |
Oct 21, 2011 | 22.70 | 22.88 | 22.65 | 22.83 | 26,233,840 | +0.38(+1.68%) |
Oct 20, 2011 | 22.39 | 22.55 | 22.12 | 22.46 | 19,808,304 | +0.18(+0.80%) |
Oct 19, 2011 | 22.46 | 22.63 | 22.20 | 22.28 | 17,403,546 | -0.17(-0.76%) |
Oct 18, 2011 | 22.16 | 22.60 | 22.04 | 22.45 | 18,879,286 | +0.33(+1.49%) |
Oct 17, 2011 | 22.48 | 22.72 | 22.08 | 22.12 | 16,729,378 | -0.46(-2.03%) |
Oct 14, 2011 | 22.57 | 22.59 | 22.38 | 22.58 | 15,755,245 | +0.19(+0.86%) |
Oct 13, 2011 | 22.24 | 22.50 | 22.09 | 22.39 | 19,869,300 | +0.09(+0.40%) |
Oct 12, 2011 | 22.08 | 22.44 | 22.01 | 22.30 | 23,882,864 | +0.44(+2.00%) |
Oct 11, 2011 | 22.16 | 22.19 | 21.79 | 21.86 | 22,754,596 | -0.29(-1.30%) |
Oct 10, 2011 | 22.24 | 22.30 | 21.94 | 22.15 | 21,851,678 | +0.51(+2.34%) |
Oct 07, 2011 | 21.85 | 22.10 | 21.61 | 21.64 | 31,947,698 | +0.13(+0.60%) |
Oct 06, 2011 | 21.37 | 21.61 | 21.37 | 21.51 | 27,168,886 | -0.03(-0.13%) |
Oct 05, 2011 | 21.53 | 21.75 | 21.23 | 21.54 | 36,914,084 | +0.08(+0.35%) |
Oct 04, 2011 | 21.41 | 21.53 | 20.91 | 21.46 | 41,938,860 | -0.15(-0.70%) |
Oct 03, 2011 | 22.27 | 22.40 | 21.61 | 21.61 | 34,779,740 | -0.77(-3.46%) |
Sep 30, 2011 | 22.18 | 22.81 | 22.15 | 22.39 | 35,398,300 | +0.03(+0.12%) |
Sep 29, 2011 | 22.15 | 22.47 | 22.06 | 22.36 | 28,199,532 | +0.49(+2.25%) |
Sep 28, 2011 | 22.14 | 22.37 | 21.83 | 21.87 | 21,629,620 | -0.14(-0.62%) |
Sep 27, 2011 | 21.93 | 22.25 | 21.87 | 22.00 | 22,254,082 | +0.36(+1.68%) |
Sep 26, 2011 | 21.41 | 21.70 | 21.23 | 21.64 | 22,620,436 | +0.38(+1.80%) |
Sep 23, 2011 | 21.17 | 21.38 | 21.03 | 21.26 | 27,614,186 | -0.05(-0.26%) |
Sep 22, 2011 | 21.35 | 21.55 | 21.07 | 21.31 | 34,190,564 | -0.49(-2.26%) |
Sep 21, 2011 | 22.37 | 22.53 | 21.79 | 21.81 | 21,353,096 | -0.45(-2.00%) |
Sep 20, 2011 | 22.06 | 22.48 | 22.02 | 22.25 | 20,106,206 | +0.17(+0.78%) |
Sep 19, 2011 | 21.98 | 22.15 | 21.84 | 22.08 | 19,471,712 | -0.29(-1.32%) |
Sep 16, 2011 | 22.37 | 22.46 | 22.21 | 22.37 | 28,579,986 | +0.13(+0.58%) |
Sep 15, 2011 | 22.18 | 22.25 | 21.93 | 22.24 | 18,642,880 | +0.25(+1.15%) |
Sep 14, 2011 | 21.87 | 22.22 | 21.55 | 21.99 | 22,839,916 | +0.26(+1.20%) |
Sep 13, 2011 | 21.61 | 21.84 | 21.53 | 21.73 | 21,412,038 | -0.18(-0.81%) |
Sep 12, 2011 | 21.61 | 21.94 | 21.50 | 21.91 | 22,088,200 | +0.11(+0.50%) |
Sep 09, 2011 | 22.32 | 22.32 | 21.64 | 21.80 | 40,500,468 | -0.64(-2.85%) |
Sep 08, 2011 | 22.43 | 22.72 | 22.35 | 22.44 | 48,752,192 | -0.13(-0.56%) |
Sep 07, 2011 | 22.29 | 22.60 | 22.26 | 22.57 | 20,338,524 | +0.49(+2.20%) |
Sep 06, 2011 | 21.66 | 22.11 | 21.57 | 22.08 | 25,487,330 | -0.08(-0.37%) |
Sep 02, 2011 | 22.37 | 22.43 | 22.11 | 22.16 | 19,533,544 | -0.36(-1.61%) |
Sep 01, 2011 | 22.63 | 22.91 | 22.50 | 22.52 | 18,353,734 | -0.13(-0.59%) |
Aug 31, 2011 | 22.56 | 22.81 | 22.52 | 22.66 | 21,018,812 | +0.27(+1.22%) |
Aug 30, 2011 | 22.11 | 22.52 | 21.98 | 22.38 | 18,694,902 | +0.16(+0.72%) |
Aug 29, 2011 | 21.96 | 22.30 | 21.96 | 22.22 | 16,865,282 | +0.37(+1.69%) |
Aug 26, 2011 | 21.63 | 21.95 | 21.21 | 21.85 | 26,950,096 | +0.04(+0.19%) |
Aug 25, 2011 | 22.08 | 22.08 | 21.71 | 21.81 | 23,475,956 | -0.25(-1.15%) |
Aug 24, 2011 | 21.86 | 22.11 | 21.68 | 22.07 | 19,599,852 | +0.20(+0.91%) |
Aug 23, 2011 | 21.53 | 22.05 | 21.47 | 21.87 | 33,201,164 | +0.43(+2.01%) |
Aug 22, 2011 | 21.70 | 21.91 | 21.35 | 21.44 | 27,816,942 | +0.03(+0.16%) |
Aug 19, 2011 | 21.08 | 21.54 | 21.05 | 21.40 | 30,290,240 | +0.14(+0.64%) |
Aug 18, 2011 | 21.74 | 21.77 | 21.07 | 21.27 | 33,743,876 | -0.78(-3.54%) |
Aug 17, 2011 | 22.17 | 22.28 | 21.82 | 22.05 | 19,914,934 | +0.07(+0.31%) |
Aug 16, 2011 | 21.92 | 22.14 | 21.68 | 21.98 | 23,613,438 | -0.02(-0.09%) |
Aug 15, 2011 | 21.67 | 22.02 | 21.53 | 22.00 | 26,927,072 | +0.54(+2.52%) |
Aug 12, 2011 | 21.49 | 21.85 | 21.36 | 21.46 | 28,805,968 | +0.10(+0.45%) |
Aug 11, 2011 | 20.40 | 21.60 | 20.36 | 21.36 | 43,573,760 | +0.95(+4.66%) |
Aug 10, 2011 | 20.88 | 21.16 | 20.35 | 20.41 | 49,052,600 | -0.97(-4.52%) |
Aug 09, 2011 | 21.31 | 21.39 | 20.18 | 21.37 | 54,250,560 | +0.88(+4.27%) |
Aug 08, 2011 | 21.31 | 21.60 | 20.46 | 20.50 | 55,702,684 | -1.21(-5.58%) |
Aug 05, 2011 | 21.75 | 21.91 | 21.05 | 21.71 | 44,560,400 | +0.14(+0.63%) |
Aug 04, 2011 | 22.07 | 22.13 | 21.53 | 21.57 | 38,245,712 | -0.81(-3.64%) |
Aug 03, 2011 | 22.52 | 22.75 | 22.05 | 22.39 | 32,215,474 | -0.14(-0.61%) |
Aug 02, 2011 | 22.70 | 22.70 | 22.30 | 22.52 | 38,411,700 | -0.37(-1.61%) |
Aug 01, 2011 | 23.45 | 23.48 | 22.46 | 22.89 | 37,248,164 | -0.47(-2.02%) |
Jul 29, 2011 | 23.72 | 23.76 | 23.31 | 23.37 | 28,172,888 | -0.55(-2.29%) |
Jul 28, 2011 | 24.14 | 24.20 | 23.89 | 23.91 | 20,213,916 | -0.18(-0.74%) |
Jul 27, 2011 | 24.37 | 24.48 | 24.04 | 24.09 | 20,876,734 | -0.41(-1.68%) |
Jul 26, 2011 | 24.59 | 24.65 | 24.40 | 24.50 | 13,950,596 | -0.07(-0.28%) |
Jul 25, 2011 | 24.44 | 24.68 | 24.43 | 24.57 | 17,655,066 | -0.14(-0.55%) |
Jul 22, 2011 | 24.85 | 24.96 | 24.61 | 24.71 | 11,074,648 | -0.06(-0.25%) |
Jul 21, 2011 | 24.54 | 24.98 | 24.46 | 24.77 | 16,659,632 | +0.40(+1.66%) |
Jul 20, 2011 | 24.57 | 24.57 | 24.32 | 24.37 | 12,164,343 | -0.14(-0.56%) |
Jul 19, 2011 | 24.35 | 24.60 | 24.17 | 24.50 | 16,556,974 | +0.21(+0.85%) |
Jul 18, 2011 | 24.43 | 24.52 | 24.17 | 24.30 | 15,521,260 | -0.30(-1.22%) |
Jul 15, 2011 | 24.87 | 24.95 | 24.43 | 24.60 | 21,330,574 | -0.26(-1.05%) |
Jul 14, 2011 | 24.76 | 25.03 | 24.66 | 24.86 | 22,392,488 | +0.19(+0.78%) |
Jul 13, 2011 | 24.44 | 24.97 | 24.39 | 24.67 | 19,721,220 | +0.27(+1.11%) |
Jul 12, 2011 | 24.47 | 24.67 | 24.36 | 24.40 | 17,297,056 | -0.03(-0.13%) |
Jul 11, 2011 | 24.62 | 24.62 | 24.31 | 24.43 | 14,970,955 | -0.30(-1.22%) |
Jul 08, 2011 | 24.57 | 24.78 | 24.49 | 24.73 | 21,954,134 | +0.27(+1.09%) |
Jul 07, 2011 | 24.48 | 24.61 | 24.27 | 24.46 | 17,840,050 | +0.14(+0.56%) |
Jul 06, 2011 | 24.30 | 24.39 | 24.22 | 24.33 | 15,783,388 | +0.03(+0.11%) |
Jul 05, 2011 | 24.31 | 24.44 | 24.26 | 24.30 | 13,125,486 | -0.08(-0.31%) |
Jul 01, 2011 | 24.08 | 24.46 | 24.07 | 24.37 | 14,433,474 | +0.21(+0.88%) |
Jun 30, 2011 | 24.11 | 24.28 | 24.03 | 24.16 | 18,624,430 | +0.13(+0.54%) |
Jun 29, 2011 | 23.93 | 24.16 | 23.84 | 24.03 | 18,704,500 | +0.13(+0.54%) |
Jun 28, 2011 | 23.68 | 23.96 | 23.62 | 23.90 | 14,590,096 | +0.26(+1.10%) |
Jun 27, 2011 | 23.72 | 23.75 | 23.53 | 23.64 | 15,853,229 | -0.01(-0.06%) |
Jun 24, 2011 | 23.98 | 24.01 | 23.62 | 23.65 | 24,244,320 | -0.29(-1.20%) |
Jun 23, 2011 | 24.05 | 24.18 | 23.65 | 23.94 | 28,445,064 | -0.34(-1.41%) |
Jun 22, 2011 | 24.35 | 24.44 | 24.25 | 24.28 | 11,238,353 | -0.21(-0.87%) |
Jun 21, 2011 | 24.59 | 24.63 | 24.38 | 24.50 | 12,562,749 | -0.01(-0.03%) |
Jun 20, 2011 | 24.34 | 24.52 | 24.34 | 24.50 | 15,749,101 | +0.27(+1.13%) |
Jun 17, 2011 | 24.24 | 24.49 | 24.09 | 24.23 | 21,992,182 | +0.14(+0.60%) |
Jun 16, 2011 | 24.06 | 24.21 | 23.96 | 24.09 | 14,787,495 | +0.01(+0.03%) |
Jun 15, 2011 | 24.28 | 24.28 | 23.96 | 24.08 | 17,746,456 | -0.32(-1.32%) |
Jun 14, 2011 | 24.31 | 24.57 | 24.19 | 24.40 | 18,431,076 | +0.21(+0.88%) |
Jun 13, 2011 | 23.98 | 24.30 | 23.98 | 24.19 | 11,658,625 | -0.08(-0.34%) |
Jun 10, 2011 | 24.57 | 24.57 | 24.21 | 24.27 | 17,392,674 | -0.38(-1.53%) |
Jun 09, 2011 | 24.57 | 24.91 | 24.50 | 24.65 | 19,857,430 | +0.14(+0.59%) |
Jun 08, 2011 | 24.33 | 24.61 | 24.28 | 24.50 | 17,625,660 | +0.15(+0.62%) |
Jun 07, 2011 | 24.53 | 24.73 | 24.35 | 24.35 | 14,680,543 | +0.01(+0.03%) |
Jun 06, 2011 | 24.44 | 24.53 | 24.30 | 24.35 | 14,097,056 | -0.18(-0.73%) |
Jun 03, 2011 | 24.50 | 24.67 | 24.48 | 24.52 | 14,438,692 | -0.72(-2.85%) |
May 24, 2011 | 25.26 | 25.36 | 25.19 | 25.24 | 16,828,510 | -0.02(-0.08%) |
May 23, 2011 | 25.11 | 25.33 | 25.07 | 25.26 | 18,406,624 | -0.11(-0.43%) |
May 20, 2011 | 25.59 | 25.66 | 25.26 | 25.37 | 16,548,393 | -0.22(-0.86%) |
May 19, 2011 | 25.74 | 25.78 | 25.43 | 25.59 | 16,606,879 | -0.14(-0.53%) |
May 18, 2011 | 25.50 | 25.76 | 25.41 | 25.73 | 18,963,710 | +0.21(+0.83%) |
May 17, 2011 | 25.46 | 25.56 | 25.12 | 25.52 | 29,791,218 | -0.02(-0.08%) |
May 16, 2011 | 25.37 | 25.72 | 25.33 | 25.54 | 27,381,450 | +0.15(+0.59%) |
May 13, 2011 | 25.35 | 25.54 | 25.23 | 25.39 | 16,828,108 | -0.08(-0.32%) |
May 12, 2011 | 25.13 | 25.52 | 25.04 | 25.47 | 23,249,426 | +0.39(+1.56%) |
May 11, 2011 | 25.17 | 25.30 | 24.97 | 25.08 | 17,373,450 | -0.10(-0.38%) |
May 10, 2011 | 25.02 | 25.19 | 24.99 | 25.17 | 14,030,393 | +0.20(+0.79%) |
May 09, 2011 | 24.72 | 25.04 | 24.72 | 24.98 | 15,678,325 | +0.06(+0.25%) |
May 06, 2011 | 25.01 | 25.16 | 24.85 | 24.91 | 18,676,770 | +0.10(+0.39%) |
May 05, 2011 | 24.96 | 25.09 | 24.76 | 24.82 | 24,089,250 | -0.21(-0.85%) |
May 04, 2011 | 24.89 | 25.16 | 24.83 | 25.03 | 25,431,570 | +0.10(+0.41%) |
May 03, 2011 | 24.81 | 25.09 | 24.70 | 24.93 | 25,883,940 | +0.07(+0.28%) |
May 02, 2011 | 24.83 | 24.87 | 24.77 | 24.86 | 26,870,984 | +0.25(+1.00%) |
Apr 29, 2011 | 24.63 | 24.82 | 24.39 | 24.61 | 27,656,432 | +0.12(+0.50%) |
Apr 28, 2011 | 24.40 | 24.51 | 24.28 | 24.49 | 19,650,646 | +0.10(+0.39%) |
Apr 27, 2011 | 24.10 | 24.47 | 24.00 | 24.39 | 29,781,714 | +0.39(+1.63%) |
Apr 26, 2011 | 23.58 | 24.07 | 23.55 | 24.00 | 31,466,646 | +0.50(+2.13%) |
Apr 25, 2011 | 23.28 | 23.55 | 23.24 | 23.50 | 14,129,514 | +0.20(+0.85%) |
Apr 21, 2011 | 23.46 | 23.48 | 23.25 | 23.31 | 23,129,010 | +0.00(+0.00%) |
Apr 20, 2011 | 23.33 | 23.44 | 23.24 | 23.31 | 20,831,470 | +0.20(+0.86%) |
Apr 19, 2011 | 23.24 | 23.35 | 22.95 | 23.11 | 22,197,838 | -0.12(-0.53%) |
Apr 18, 2011 | 23.41 | 23.48 | 23.18 | 23.23 | 25,992,116 | -0.40(-1.68%) |
Apr 15, 2011 | 23.89 | 23.94 | 23.59 | 23.63 | 53,911,292 | +0.44(+1.92%) |
Apr 14, 2011 | 22.83 | 23.31 | 22.78 | 23.18 | 21,942,868 | +0.27(+1.17%) |
Apr 13, 2011 | 23.02 | 23.04 | 22.85 | 22.92 | 11,410,761 | -0.06(-0.27%) |
Apr 12, 2011 | 22.88 | 23.12 | 22.86 | 22.98 | 21,309,126 | -0.02(-0.09%) |
Apr 11, 2011 | 23.06 | 23.18 | 22.94 | 23.00 | 16,335,284 | -0.05(-0.24%) |
Apr 08, 2011 | 22.94 | 23.07 | 22.87 | 23.05 | 26,862,202 | +0.23(+1.02%) |
Apr 07, 2011 | 22.89 | 22.89 | 22.64 | 22.82 | 18,381,146 | -0.01(-0.06%) |
Apr 06, 2011 | 22.79 | 22.90 | 22.70 | 22.83 | 19,054,276 | +0.13(+0.57%) |
Apr 05, 2011 | 22.69 | 22.75 | 22.60 | 22.70 | 13,518,093 | -0.08(-0.33%) |
Apr 04, 2011 | 22.83 | 22.85 | 22.74 | 22.78 | 16,829,830 | +0.14(+0.61%) |
Apr 01, 2011 | 22.63 | 22.76 | 22.59 | 22.64 | 16,739,706 | +0.04(+0.18%) |
Mar 31, 2011 | 22.64 | 22.85 | 22.59 | 22.60 | 18,437,082 | -0.20(-0.87%) |
Mar 30, 2011 | 22.61 | 22.92 | 22.60 | 22.80 | 25,199,994 | +0.36(+1.59%) |
Mar 29, 2011 | 22.24 | 22.46 | 22.20 | 22.44 | 14,504,969 | +0.23(+1.02%) |
Mar 28, 2011 | 22.28 | 22.35 | 22.18 | 22.22 | 13,236,948 | -0.08(-0.37%) |
Mar 25, 2011 | 22.40 | 22.52 | 22.28 | 22.30 | 15,436,911 | -0.10(-0.46%) |
Mar 24, 2011 | 22.48 | 22.52 | 22.28 | 22.40 | 16,755,072 | +0.06(+0.28%) |
Mar 23, 2011 | 22.25 | 22.37 | 22.19 | 22.34 | 17,987,772 | +0.07(+0.31%) |
Mar 22, 2011 | 22.26 | 22.43 | 22.22 | 22.27 | 24,088,314 | +0.10(+0.43%) |
Mar 21, 2011 | 22.27 | 22.31 | 22.11 | 22.18 | 22,296,004 | +0.33(+1.50%) |
Mar 18, 2011 | 21.76 | 21.90 | 21.68 | 21.85 | 28,479,790 | +0.32(+1.49%) |
Mar 17, 2011 | 21.40 | 21.65 | 21.33 | 21.53 | 20,037,426 | +0.25(+1.16%) |
Mar 16, 2011 | 21.77 | 21.81 | 21.27 | 21.28 | 33,837,548 | -0.53(-2.45%) |
Mar 15, 2011 | 21.77 | 22.17 | 21.74 | 21.81 | 23,648,926 | -0.36(-1.61%) |
Mar 14, 2011 | 22.25 | 22.32 | 22.08 | 22.17 | 20,155,184 | -0.24(-1.07%) |
Mar 11, 2011 | 22.22 | 22.53 | 22.22 | 22.41 | 17,982,710 | -0.12(-0.52%) |
Mar 10, 2011 | 22.74 | 22.77 | 22.48 | 22.52 | 22,400,752 | -0.27(-1.17%) |
Mar 09, 2011 | 22.53 | 22.92 | 22.53 | 22.79 | 19,898,640 | +0.22(+0.97%) |
Mar 08, 2011 | 22.58 | 22.66 | 22.47 | 22.57 | 16,875,084 | +0.10(+0.43%) |
Mar 07, 2011 | 22.59 | 22.63 | 22.40 | 22.48 | 56,336,776 | -0.16(-0.70%) |
Mar 04, 2011 | 22.70 | 22.84 | 22.48 | 22.63 | 56,680,172 | +0.06(+0.27%) |
Mar 03, 2011 | 22.37 | 22.76 | 22.33 | 22.57 | 55,447,756 | +0.36(+1.60%) |
Mar 02, 2011 | 22.22 | 22.38 | 22.11 | 22.22 | 18,147,740 | -0.01(-0.03%) |