Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 26.37 | 26.49 | 25.96 | 26.36 | 4,722,659 | +0.31(+1.21%) |
Mar 29, 2012 | 25.36 | 26.12 | 24.80 | 26.05 | 6,338,275 | +0.30(+1.15%) |
Mar 28, 2012 | 26.20 | 26.49 | 25.57 | 25.75 | 4,327,636 | -0.39(-1.50%) |
Mar 27, 2012 | 26.49 | 27.16 | 26.14 | 26.14 | 5,250,589 | -0.35(-1.32%) |
Mar 26, 2012 | 25.97 | 26.63 | 25.82 | 26.49 | 5,902,714 | +0.82(+3.18%) |
Mar 23, 2012 | 25.14 | 25.73 | 24.99 | 25.68 | 2,960,259 | +0.55(+2.19%) |
Mar 22, 2012 | 25.91 | 26.14 | 25.04 | 25.13 | 4,202,064 | -1.23(-4.67%) |
Mar 21, 2012 | 25.96 | 26.46 | 25.71 | 26.36 | 3,104,340 | +0.46(+1.80%) |
Mar 20, 2012 | 25.41 | 25.94 | 25.13 | 25.90 | 3,622,679 | +0.21(+0.80%) |
Mar 19, 2012 | 25.74 | 25.88 | 25.52 | 25.69 | 4,381,198 | -0.22(-0.84%) |
Mar 16, 2012 | 25.80 | 26.12 | 25.62 | 25.91 | 4,106,450 | +0.11(+0.44%) |
Mar 15, 2012 | 25.37 | 26.15 | 25.32 | 25.79 | 4,309,880 | +0.45(+1.79%) |
Mar 14, 2012 | 25.39 | 25.51 | 25.10 | 25.34 | 2,843,786 | -0.18(-0.71%) |
Mar 13, 2012 | 24.83 | 25.54 | 24.59 | 25.52 | 4,760,339 | +1.00(+4.09%) |
Mar 12, 2012 | 25.36 | 25.47 | 24.08 | 24.52 | 9,271,674 | -0.93(-3.65%) |
Mar 09, 2012 | 25.97 | 26.01 | 25.30 | 25.45 | 6,134,475 | -0.35(-1.36%) |
Mar 08, 2012 | 24.59 | 25.88 | 24.59 | 25.80 | 9,636,517 | +1.28(+5.22%) |
Mar 07, 2012 | 24.22 | 24.64 | 24.04 | 24.52 | 6,704,512 | +0.80(+3.36%) |
Mar 06, 2012 | 24.64 | 24.74 | 23.50 | 23.72 | 9,963,190 | -1.52(-6.03%) |
Mar 05, 2012 | 26.23 | 26.23 | 24.81 | 25.24 | 8,866,350 | -1.15(-4.37%) |
Mar 02, 2012 | 26.38 | 26.69 | 26.33 | 26.40 | 2,976,972 | +0.08(+0.32%) |
Mar 01, 2012 | 26.23 | 26.46 | 25.86 | 26.31 | 3,396,836 | +0.24(+0.90%) |
Feb 29, 2012 | 26.51 | 26.77 | 25.89 | 26.08 | 4,651,413 | -0.50(-1.86%) |
Feb 28, 2012 | 26.79 | 27.09 | 26.53 | 26.57 | 4,107,215 | -0.14(-0.54%) |
Feb 27, 2012 | 26.39 | 27.16 | 26.28 | 26.72 | 5,072,930 | +0.05(+0.20%) |
Feb 24, 2012 | 26.04 | 26.70 | 26.04 | 26.66 | 7,590,430 | +0.58(+2.22%) |
Feb 23, 2012 | 26.26 | 26.28 | 25.67 | 26.08 | 4,511,436 | -0.07(-0.25%) |
Feb 22, 2012 | 25.67 | 26.22 | 25.41 | 26.15 | 6,220,937 | +0.25(+0.96%) |
Feb 21, 2012 | 26.61 | 26.74 | 25.35 | 25.90 | 6,626,782 | -0.66(-2.48%) |
Feb 17, 2012 | 26.70 | 26.78 | 26.40 | 26.56 | 3,183,810 | -0.01(-0.02%) |
Feb 16, 2012 | 26.31 | 26.60 | 26.26 | 26.57 | 7,723,595 | +0.26(+0.99%) |
Feb 15, 2012 | 26.75 | 26.75 | 26.18 | 26.31 | 13,000,875 | -0.63(-2.35%) |
Feb 14, 2012 | 27.48 | 27.74 | 26.59 | 26.94 | 10,471,622 | -0.85(-3.04%) |
Feb 13, 2012 | 27.39 | 28.01 | 27.13 | 27.79 | 14,794,587 | +0.76(+2.82%) |
Feb 10, 2012 | 26.57 | 27.72 | 26.34 | 27.02 | 16,006,791 | +0.10(+0.38%) |
Feb 09, 2012 | 27.14 | 27.25 | 26.78 | 26.92 | 9,660,967 | -0.07(-0.27%) |
Feb 08, 2012 | 27.18 | 27.21 | 26.84 | 26.99 | 5,159,756 | -0.10(-0.38%) |
Feb 07, 2012 | 26.96 | 27.19 | 26.78 | 27.10 | 9,144,210 | +0.07(+0.27%) |
Feb 06, 2012 | 27.07 | 27.08 | 26.75 | 27.02 | 4,856,386 | -0.03(-0.11%) |
Feb 03, 2012 | 26.44 | 27.07 | 26.41 | 27.05 | 10,164,524 | +0.91(+3.46%) |
Feb 02, 2012 | 26.52 | 26.57 | 26.05 | 26.15 | 7,434,346 | -0.18(-0.69%) |
Feb 01, 2012 | 26.26 | 26.51 | 26.06 | 26.33 | 9,454,125 | +0.30(+1.16%) |
Jan 31, 2012 | 25.77 | 26.04 | 25.65 | 26.03 | 9,394,816 | +0.41(+1.60%) |
Jan 30, 2012 | 24.68 | 25.63 | 24.46 | 25.62 | 6,829,408 | +0.72(+2.89%) |
Jan 27, 2012 | 24.25 | 25.09 | 24.25 | 24.90 | 6,781,399 | +0.57(+2.33%) |
Jan 26, 2012 | 24.48 | 24.70 | 24.14 | 24.33 | 5,285,921 | +0.04(+0.17%) |
Jan 25, 2012 | 24.00 | 24.33 | 23.56 | 24.29 | 6,593,697 | +0.15(+0.63%) |
Jan 24, 2012 | 23.68 | 24.17 | 23.42 | 24.14 | 5,868,551 | +0.38(+1.60%) |
Jan 23, 2012 | 24.16 | 24.20 | 23.54 | 23.76 | 8,434,082 | -0.34(-1.40%) |
Jan 20, 2012 | 24.08 | 24.16 | 23.84 | 24.10 | 6,246,746 | -0.06(-0.25%) |
Jan 19, 2012 | 24.68 | 24.68 | 24.04 | 24.16 | 6,480,112 | -0.38(-1.55%) |
Jan 18, 2012 | 23.80 | 24.89 | 23.68 | 24.54 | 10,628,546 | +0.87(+3.67%) |
Jan 17, 2012 | 24.05 | 24.19 | 23.52 | 23.67 | 5,315,971 | +0.17(+0.72%) |
Jan 13, 2012 | 23.06 | 23.59 | 22.79 | 23.50 | 9,595,149 | +0.01(+0.05%) |
Jan 12, 2012 | 22.89 | 23.85 | 22.71 | 23.49 | 13,325,617 | +0.90(+3.98%) |
Jan 11, 2012 | 22.63 | 23.07 | 22.30 | 22.59 | 13,152,258 | +0.27(+1.22%) |
Jan 10, 2012 | 20.85 | 22.48 | 20.79 | 22.31 | 15,051,175 | +1.59(+7.66%) |
Jan 09, 2012 | 20.83 | 20.91 | 20.65 | 20.73 | 7,168,733 | -0.08(-0.38%) |
Jan 06, 2012 | 20.77 | 21.10 | 20.50 | 20.80 | 7,373,120 | +0.13(+0.61%) |
Jan 05, 2012 | 20.88 | 20.88 | 20.53 | 20.68 | 9,230,263 | -0.30(-1.44%) |
Jan 04, 2012 | 20.19 | 21.09 | 20.17 | 20.98 | 8,068,571 | +1.36(+6.93%) |
Dec 30, 2011 | 19.66 | 19.81 | 19.56 | 19.62 | 1,554,253 | -0.19(-0.98%) |
Dec 29, 2011 | 19.55 | 19.88 | 19.45 | 19.81 | 1,178,245 | +0.34(+1.74%) |
Dec 28, 2011 | 19.91 | 19.93 | 19.39 | 19.48 | 1,396,405 | -0.43(-2.18%) |
Dec 27, 2011 | 19.90 | 20.10 | 19.74 | 19.91 | 1,695,989 | -0.01(-0.06%) |
Dec 23, 2011 | 19.90 | 20.00 | 19.80 | 19.92 | 2,572,804 | +0.02(+0.09%) |
Dec 21, 2011 | 19.91 | 19.97 | 19.40 | 19.90 | 2,980,378 | +0.02(+0.12%) |
Dec 20, 2011 | 19.42 | 20.07 | 19.32 | 19.88 | 4,085,976 | +1.04(+5.51%) |
Dec 19, 2011 | 19.16 | 19.16 | 18.72 | 18.84 | 4,765,629 | -0.51(-2.65%) |
Dec 16, 2011 | 18.82 | 19.42 | 18.72 | 19.35 | 12,927,003 | +0.75(+4.06%) |
Dec 15, 2011 | 18.81 | 18.84 | 18.42 | 18.60 | 6,519,395 | +0.06(+0.33%) |
Dec 14, 2011 | 18.88 | 19.16 | 18.34 | 18.54 | 7,556,310 | -0.72(-3.73%) |
Dec 13, 2011 | 19.62 | 19.90 | 18.97 | 19.26 | 5,549,905 | -0.24(-1.21%) |
Dec 12, 2011 | 19.70 | 19.87 | 19.23 | 19.49 | 5,432,972 | -0.54(-2.71%) |
Dec 09, 2011 | 19.69 | 20.25 | 19.06 | 20.04 | 10,106,333 | +0.34(+1.72%) |
Dec 08, 2011 | 19.68 | 20.04 | 19.47 | 19.70 | 6,165,103 | -0.19(-0.97%) |
Dec 07, 2011 | 20.05 | 20.22 | 19.72 | 19.89 | 6,224,153 | -0.46(-2.26%) |
Dec 06, 2011 | 20.38 | 20.58 | 20.00 | 20.35 | 5,014,498 | -0.01(-0.06%) |
Dec 05, 2011 | 20.19 | 20.65 | 20.04 | 20.36 | 5,770,546 | +0.56(+2.80%) |
Dec 02, 2011 | 19.93 | 20.17 | 19.66 | 19.81 | 5,020,580 | +0.24(+1.20%) |
Dec 01, 2011 | 19.60 | 19.73 | 19.39 | 19.57 | 6,483,529 | -0.16(-0.80%) |
Nov 30, 2011 | 18.91 | 19.86 | 18.91 | 19.73 | 8,143,332 | +1.39(+7.61%) |
Nov 29, 2011 | 18.10 | 18.58 | 17.94 | 18.33 | 6,833,559 | +0.27(+1.50%) |
Nov 28, 2011 | 17.98 | 18.27 | 17.74 | 18.06 | 7,976,683 | +0.76(+4.40%) |
Nov 25, 2011 | 17.13 | 17.68 | 17.11 | 17.30 | 2,821,832 | +0.19(+1.13%) |
Nov 23, 2011 | 17.78 | 17.79 | 17.08 | 17.11 | 9,404,415 | -0.87(-4.84%) |
Nov 22, 2011 | 17.82 | 18.28 | 17.69 | 17.98 | 8,354,835 | -2.86(-13.74%) |
Nov 21, 2011 | 20.59 | 20.90 | 20.48 | 20.84 | 24,703,146 | -0.01(-0.06%) |
Nov 18, 2011 | 21.42 | 21.72 | 20.54 | 20.85 | 21,633,048 | -0.40(-1.88%) |
Nov 17, 2011 | 21.01 | 21.27 | 20.99 | 21.25 | 14,140,846 | +0.10(+0.49%) |
Nov 16, 2011 | 20.94 | 21.43 | 20.93 | 21.15 | 11,561,853 | +0.06(+0.29%) |
Nov 15, 2011 | 21.44 | 21.77 | 21.05 | 21.09 | 18,124,140 | -0.37(-1.72%) |
Nov 14, 2011 | 22.05 | 22.32 | 21.37 | 21.46 | 8,684,053 | -0.33(-1.52%) |
Nov 11, 2011 | 21.27 | 22.02 | 20.88 | 21.79 | 6,669,813 | +0.61(+2.88%) |
Nov 10, 2011 | 20.85 | 21.21 | 20.32 | 21.18 | 8,896,105 | +0.61(+2.97%) |
Nov 09, 2011 | 20.15 | 20.83 | 20.10 | 20.57 | 8,065,776 | -0.53(-2.52%) |
Nov 08, 2011 | 21.14 | 21.28 | 20.53 | 21.10 | 3,933,866 | +0.09(+0.43%) |
Nov 07, 2011 | 21.09 | 21.15 | 20.48 | 21.01 | 3,880,405 | -0.13(-0.63%) |
Nov 04, 2011 | 20.62 | 21.29 | 20.36 | 21.14 | 8,743,990 | +0.33(+1.60%) |
Nov 03, 2011 | 20.56 | 20.92 | 19.95 | 20.81 | 6,809,732 | +0.75(+3.76%) |
Nov 02, 2011 | 19.69 | 20.33 | 19.66 | 20.06 | 3,874,066 | +0.66(+3.43%) |
Nov 01, 2011 | 18.66 | 19.63 | 17.82 | 19.39 | 9,446,573 | -0.45(-2.28%) |
Oct 31, 2011 | 20.99 | 20.99 | 19.83 | 19.84 | 8,502,772 | -0.99(-4.75%) |
Oct 28, 2011 | 20.68 | 21.44 | 20.12 | 20.83 | 9,882,734 | +0.55(+2.71%) |
Oct 27, 2011 | 19.86 | 20.58 | 19.64 | 20.28 | 8,350,342 | +1.12(+5.83%) |
Oct 26, 2011 | 18.84 | 19.39 | 18.17 | 19.17 | 9,235,709 | +0.61(+3.29%) |
Oct 25, 2011 | 19.53 | 19.59 | 18.49 | 18.56 | 6,571,336 | -0.97(-4.95%) |
Oct 24, 2011 | 18.78 | 19.54 | 18.70 | 19.52 | 7,734,322 | +0.79(+4.22%) |
Oct 21, 2011 | 16.54 | 18.88 | 17.51 | 18.73 | 20,886,856 | +2.19(+13.25%) |
Oct 20, 2011 | 16.23 | 16.58 | 15.76 | 16.54 | 5,765,623 | +0.28(+1.71%) |
Oct 19, 2011 | 16.90 | 16.93 | 16.19 | 16.26 | 9,216,067 | -0.82(-4.81%) |
Oct 18, 2011 | 16.93 | 17.28 | 16.51 | 17.08 | 7,626,705 | +0.03(+0.18%) |
Oct 17, 2011 | 17.49 | 17.66 | 16.84 | 17.05 | 5,201,026 | -0.58(-3.29%) |
Oct 14, 2011 | 17.40 | 17.99 | 17.28 | 17.63 | 7,409,978 | +0.69(+4.06%) |
Oct 13, 2011 | 17.08 | 17.23 | 16.61 | 16.95 | 3,626,766 | -0.39(-2.23%) |
Oct 12, 2011 | 17.07 | 17.80 | 16.88 | 17.33 | 7,417,590 | +0.39(+2.32%) |
Oct 11, 2011 | 16.26 | 17.26 | 16.06 | 16.94 | 5,797,794 | +0.48(+2.94%) |
Oct 10, 2011 | 16.45 | 16.99 | 16.05 | 16.46 | 5,642,387 | +0.44(+2.75%) |
Oct 07, 2011 | 16.73 | 16.84 | 15.96 | 16.02 | 7,323,947 | -0.53(-3.18%) |
Oct 06, 2011 | 16.21 | 16.68 | 16.21 | 16.54 | 10,427,027 | +0.79(+4.98%) |
Oct 05, 2011 | 15.63 | 16.02 | 15.41 | 15.76 | 12,418,770 | +0.13(+0.81%) |
Oct 04, 2011 | 14.34 | 15.72 | 13.83 | 15.63 | 11,705,930 | +1.07(+7.39%) |
Oct 03, 2011 | 14.89 | 15.42 | 14.38 | 14.55 | 11,322,047 | -0.20(-1.35%) |
Sep 30, 2011 | 15.52 | 15.60 | 14.74 | 14.75 | 13,840,780 | -1.34(-8.33%) |
Sep 29, 2011 | 17.27 | 17.40 | 15.73 | 16.09 | 8,555,207 | -0.68(-4.03%) |
Sep 28, 2011 | 17.83 | 17.92 | 16.70 | 16.77 | 6,435,670 | -1.10(-6.15%) |
Sep 27, 2011 | 18.15 | 18.91 | 17.78 | 17.87 | 10,843,428 | +0.36(+2.03%) |
Sep 26, 2011 | 17.39 | 17.63 | 16.79 | 17.51 | 9,715,121 | +0.32(+1.86%) |
Sep 23, 2011 | 16.78 | 17.83 | 16.55 | 17.19 | 4,307,553 | +0.40(+2.37%) |
Sep 22, 2011 | 16.34 | 17.14 | 15.45 | 16.79 | 10,733,093 | -0.65(-3.74%) |
Sep 21, 2011 | 18.99 | 18.99 | 17.43 | 17.45 | 9,859,754 | -1.73(-9.04%) |
Sep 20, 2011 | 20.00 | 20.24 | 19.13 | 19.18 | 4,830,024 | -0.70(-3.52%) |
Sep 19, 2011 | 19.82 | 20.07 | 19.30 | 19.88 | 4,644,771 | -0.65(-3.18%) |
Sep 16, 2011 | 20.28 | 20.55 | 19.81 | 20.53 | 3,550,919 | +0.19(+0.92%) |
Sep 15, 2011 | 20.36 | 20.67 | 19.90 | 20.35 | 3,250,061 | +0.24(+1.20%) |
Sep 14, 2011 | 19.71 | 20.40 | 19.10 | 20.10 | 3,605,752 | +0.47(+2.40%) |
Sep 13, 2011 | 19.17 | 19.69 | 18.97 | 19.63 | 2,836,107 | +0.66(+3.47%) |
Sep 12, 2011 | 18.36 | 19.03 | 18.27 | 18.97 | 6,539,362 | +0.14(+0.74%) |
Sep 09, 2011 | 19.78 | 19.82 | 18.62 | 18.84 | 6,135,451 | -1.30(-6.48%) |
Sep 08, 2011 | 20.19 | 20.53 | 19.87 | 20.14 | 3,426,825 | -0.36(-1.74%) |
Sep 07, 2011 | 19.78 | 20.67 | 19.76 | 20.50 | 3,692,136 | +1.11(+5.73%) |
Sep 06, 2011 | 18.51 | 19.42 | 18.48 | 19.39 | 8,040,685 | -0.01(-0.03%) |
Sep 02, 2011 | 19.72 | 19.74 | 18.93 | 19.39 | 3,201,442 | -1.09(-5.34%) |
Sep 01, 2011 | 20.88 | 20.94 | 20.32 | 20.48 | 5,609,489 | -0.44(-2.11%) |
Aug 31, 2011 | 20.76 | 21.17 | 20.57 | 20.93 | 7,184,375 | +0.36(+1.73%) |
Aug 30, 2011 | 20.64 | 20.83 | 20.35 | 20.57 | 6,447,825 | -0.38(-1.82%) |
Aug 29, 2011 | 19.80 | 20.98 | 19.66 | 20.95 | 7,758,234 | +1.72(+8.92%) |
Aug 26, 2011 | 18.14 | 19.37 | 17.99 | 19.23 | 5,480,921 | +0.86(+4.70%) |
Aug 25, 2011 | 18.74 | 18.90 | 18.07 | 18.37 | 6,025,916 | -0.22(-1.20%) |
Aug 24, 2011 | 17.95 | 18.64 | 17.86 | 18.59 | 5,947,800 | +0.57(+3.15%) |
Aug 23, 2011 | 17.56 | 18.30 | 17.19 | 18.03 | 7,988,670 | +0.66(+3.83%) |
Aug 22, 2011 | 17.64 | 18.38 | 17.05 | 17.36 | 9,040,416 | +0.47(+2.75%) |
Aug 19, 2011 | 17.31 | 17.82 | 16.86 | 16.90 | 8,393,596 | -0.65(-3.68%) |
Aug 18, 2011 | 18.48 | 18.70 | 17.41 | 17.54 | 12,499,573 | -1.73(-8.96%) |
Aug 17, 2011 | 19.89 | 20.16 | 18.94 | 19.27 | 8,112,812 | -0.43(-2.18%) |
Aug 16, 2011 | 20.22 | 20.25 | 19.37 | 19.70 | 6,453,147 | -0.80(-3.89%) |
Aug 15, 2011 | 20.63 | 21.15 | 20.22 | 20.50 | 7,398,411 | +0.02(+0.12%) |
Aug 12, 2011 | 20.59 | 20.86 | 19.93 | 20.47 | 8,345,964 | -0.07(-0.35%) |
Aug 11, 2011 | 18.93 | 20.98 | 18.88 | 20.54 | 10,006,798 | +1.75(+9.28%) |
Aug 10, 2011 | 18.64 | 19.61 | 18.30 | 18.80 | 11,519,215 | -0.43(-2.23%) |
Aug 09, 2011 | 19.02 | 19.23 | 17.57 | 19.23 | 20,567,786 | +2.04(+11.84%) |
Aug 08, 2011 | 19.02 | 19.67 | 16.02 | 17.19 | 23,604,538 | -2.80(-14.01%) |
Aug 05, 2011 | 20.67 | 21.23 | 18.23 | 20.00 | 15,422,942 | -0.24(-1.19%) |
Aug 04, 2011 | 22.10 | 22.10 | 19.50 | 20.24 | 20,672,572 | -2.28(-10.14%) |
Aug 03, 2011 | 22.71 | 22.97 | 21.17 | 22.52 | 17,533,890 | -0.06(-0.27%) |
Aug 02, 2011 | 24.16 | 24.20 | 22.56 | 22.58 | 9,304,237 | -1.78(-7.29%) |
Aug 01, 2011 | 24.74 | 25.32 | 23.20 | 24.36 | 10,209,338 | +0.53(+2.20%) |
Jul 29, 2011 | 22.95 | 24.14 | 22.28 | 23.83 | 13,697,064 | +1.15(+5.09%) |
Jul 28, 2011 | 22.95 | 23.22 | 22.42 | 22.68 | 5,820,083 | -0.27(-1.18%) |
Jul 27, 2011 | 23.28 | 23.61 | 22.72 | 22.95 | 6,603,230 | -0.57(-2.41%) |
Jul 26, 2011 | 23.12 | 23.74 | 23.04 | 23.52 | 5,151,281 | +0.38(+1.64%) |
Jul 25, 2011 | 23.44 | 23.73 | 23.08 | 23.14 | 5,664,647 | -0.74(-3.11%) |
Jul 22, 2011 | 23.52 | 23.94 | 23.10 | 23.88 | 6,618,130 | +0.27(+1.15%) |
Jul 21, 2011 | 22.91 | 23.81 | 22.75 | 23.61 | 8,267,530 | +0.90(+3.96%) |
Jul 20, 2011 | 22.58 | 22.99 | 22.46 | 22.71 | 5,876,170 | +0.31(+1.40%) |
Jul 19, 2011 | 22.51 | 22.77 | 22.27 | 22.39 | 6,617,468 | +0.14(+0.65%) |
Jul 18, 2011 | 22.86 | 23.03 | 21.86 | 22.25 | 6,546,736 | -0.75(-3.28%) |
Jul 15, 2011 | 23.07 | 23.14 | 22.75 | 23.00 | 4,249,360 | +0.10(+0.45%) |
Jul 14, 2011 | 23.25 | 23.53 | 22.83 | 22.90 | 4,039,847 | -0.33(-1.43%) |
Jul 13, 2011 | 23.47 | 23.61 | 23.04 | 23.23 | 4,466,032 | +0.04(+0.18%) |
Jul 12, 2011 | 23.14 | 23.52 | 22.94 | 23.19 | 3,809,605 | -0.05(-0.21%) |
Jul 11, 2011 | 24.15 | 24.16 | 22.89 | 23.24 | 7,523,924 | -1.45(-5.87%) |
Jul 08, 2011 | 24.46 | 24.71 | 24.13 | 24.69 | 5,865,079 | -0.21(-0.85%) |
Jul 07, 2011 | 24.13 | 24.97 | 24.13 | 24.90 | 9,652,003 | +1.07(+4.51%) |
Jul 06, 2011 | 23.93 | 24.00 | 23.43 | 23.82 | 7,480,450 | -0.27(-1.10%) |
Jul 05, 2011 | 23.56 | 24.22 | 23.40 | 24.09 | 6,424,983 | +0.59(+2.49%) |
Jul 01, 2011 | 23.80 | 23.91 | 23.21 | 23.50 | 7,700,232 | +0.24(+1.04%) |
Jun 30, 2011 | 23.13 | 23.58 | 22.86 | 23.26 | 5,393,944 | +0.14(+0.60%) |
Jun 29, 2011 | 22.79 | 23.73 | 22.75 | 23.12 | 7,210,432 | +0.49(+2.16%) |
Jun 28, 2011 | 22.77 | 22.77 | 22.02 | 22.63 | 8,819,756 | +0.13(+0.59%) |
Jun 27, 2011 | 22.74 | 22.85 | 21.64 | 22.50 | 11,632,030 | -0.19(-0.85%) |
Jun 24, 2011 | 23.09 | 23.45 | 22.66 | 22.69 | 31,466,306 | -0.29(-1.26%) |
Jun 23, 2011 | 22.87 | 23.01 | 22.13 | 22.98 | 7,775,877 | -0.39(-1.65%) |
Jun 22, 2011 | 23.33 | 23.86 | 23.12 | 23.37 | 7,577,473 | +0.05(+0.23%) |
Jun 21, 2011 | 22.40 | 23.41 | 22.33 | 23.32 | 9,690,240 | +1.24(+5.61%) |
Jun 20, 2011 | 21.94 | 22.10 | 21.93 | 22.08 | 9,139,143 | -0.19(-0.87%) |
Jun 17, 2011 | 22.68 | 22.77 | 21.90 | 22.27 | 10,904,040 | -0.08(-0.35%) |
Jun 16, 2011 | 23.23 | 23.32 | 21.84 | 22.35 | 13,563,672 | -0.82(-3.52%) |
Jun 15, 2011 | 23.72 | 23.91 | 23.00 | 23.17 | 8,131,545 | -0.92(-3.81%) |
Jun 14, 2011 | 23.64 | 24.31 | 23.59 | 24.08 | 7,370,370 | +0.95(+4.13%) |
Jun 13, 2011 | 23.79 | 24.01 | 23.01 | 23.13 | 5,559,593 | -0.60(-2.54%) |
Jun 10, 2011 | 23.88 | 24.12 | 23.42 | 23.73 | 5,330,543 | -0.42(-1.75%) |
Jun 09, 2011 | 23.88 | 24.26 | 23.68 | 24.16 | 5,468,995 | +0.47(+1.99%) |
Jun 08, 2011 | 23.25 | 23.85 | 23.09 | 23.68 | 7,265,210 | +0.21(+0.87%) |
Jun 07, 2011 | 23.81 | 23.85 | 23.21 | 23.48 | 7,234,274 | +0.39(+1.67%) |
Jun 06, 2011 | 24.19 | 24.20 | 23.02 | 23.09 | 9,137,732 | -1.00(-4.14%) |
Jun 03, 2011 | 24.46 | 24.58 | 23.68 | 24.09 | 10,999,142 | +0.08(+0.35%) |
May 24, 2011 | 23.81 | 24.16 | 23.70 | 24.00 | 7,401,133 | +0.51(+2.19%) |
May 23, 2011 | 23.50 | 23.76 | 23.04 | 23.49 | 7,375,477 | -0.66(-2.75%) |
May 20, 2011 | 24.58 | 24.66 | 23.96 | 24.16 | 6,687,890 | -0.60(-2.44%) |
May 19, 2011 | 24.91 | 25.10 | 24.45 | 24.76 | 5,185,351 | +0.00(+0.00%) |
May 18, 2011 | 23.62 | 24.80 | 23.52 | 24.76 | 11,619,128 | +1.24(+5.26%) |
May 17, 2011 | 23.01 | 23.68 | 22.99 | 23.52 | 14,884,778 | +0.51(+2.23%) |
May 16, 2011 | 23.14 | 23.70 | 22.79 | 23.01 | 16,700,112 | -0.95(-3.98%) |
May 13, 2011 | 25.14 | 25.21 | 23.77 | 23.96 | 7,678,687 | -1.00(-3.99%) |
May 12, 2011 | 25.36 | 25.56 | 24.86 | 24.96 | 6,693,340 | -0.54(-2.11%) |
May 11, 2011 | 25.67 | 26.15 | 25.04 | 25.50 | 11,001,505 | -0.01(-0.05%) |
May 10, 2011 | 25.38 | 25.67 | 25.21 | 25.51 | 8,269,236 | +0.45(+1.78%) |
May 09, 2011 | 24.81 | 25.54 | 24.78 | 25.06 | 7,460,735 | +0.25(+1.02%) |
May 06, 2011 | 25.21 | 25.84 | 24.69 | 24.81 | 12,003,010 | -0.34(-1.37%) |
May 05, 2011 | 25.81 | 26.20 | 24.93 | 25.15 | 8,528,450 | -0.71(-2.76%) |
May 04, 2011 | 26.82 | 26.89 | 25.36 | 25.86 | 8,222,410 | -1.05(-3.90%) |
May 03, 2011 | 27.60 | 27.95 | 26.85 | 26.92 | 7,035,712 | -0.63(-2.30%) |
May 02, 2011 | 27.40 | 27.62 | 27.36 | 27.55 | 10,531,592 | +0.68(+2.52%) |
Apr 29, 2011 | 26.97 | 27.39 | 26.73 | 26.87 | 6,153,404 | +0.04(+0.13%) |
Apr 28, 2011 | 26.44 | 26.90 | 26.34 | 26.84 | 6,023,599 | +0.45(+1.69%) |
Apr 27, 2011 | 26.57 | 26.82 | 26.21 | 26.39 | 5,142,591 | -0.05(-0.21%) |
Apr 26, 2011 | 26.29 | 26.57 | 25.96 | 26.44 | 4,587,775 | +0.32(+1.23%) |
Apr 25, 2011 | 25.94 | 26.41 | 25.62 | 26.12 | 3,551,314 | +0.32(+1.24%) |
Apr 21, 2011 | 25.39 | 25.85 | 25.32 | 25.80 | 3,932,897 | +0.44(+1.74%) |
Apr 20, 2011 | 25.04 | 25.36 | 24.98 | 25.36 | 3,945,348 | +0.74(+2.99%) |
Apr 19, 2011 | 24.19 | 24.80 | 24.07 | 24.63 | 5,113,635 | +0.43(+1.80%) |
Apr 18, 2011 | 24.57 | 24.83 | 24.04 | 24.19 | 3,753,676 | -0.57(-2.32%) |
Apr 15, 2011 | 24.41 | 24.87 | 24.15 | 24.77 | 3,433,321 | +0.36(+1.46%) |
Apr 14, 2011 | 24.40 | 24.54 | 23.93 | 24.41 | 2,660,327 | -0.13(-0.52%) |
Apr 13, 2011 | 24.60 | 24.69 | 24.21 | 24.54 | 4,098,558 | +0.06(+0.25%) |
Apr 12, 2011 | 25.38 | 25.53 | 24.37 | 24.48 | 6,947,308 | -1.18(-4.61%) |
Apr 11, 2011 | 25.73 | 26.09 | 25.25 | 25.66 | 3,912,417 | -0.05(-0.21%) |
Apr 08, 2011 | 25.11 | 26.14 | 25.06 | 25.71 | 8,050,801 | +0.65(+2.60%) |
Apr 07, 2011 | 25.14 | 25.21 | 24.59 | 25.06 | 5,358,488 | -0.07(-0.26%) |
Apr 06, 2011 | 25.00 | 25.39 | 24.92 | 25.13 | 4,894,941 | +0.16(+0.65%) |
Apr 05, 2011 | 24.44 | 25.07 | 24.33 | 24.97 | 4,235,715 | +0.42(+1.70%) |
Apr 04, 2011 | 24.46 | 24.76 | 24.37 | 24.55 | 3,299,944 | +0.23(+0.94%) |