Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 37.80 | 38.12 | 37.80 | 38.04 | 10,206,345 | +0.30(+0.80%) |
Mar 29, 2012 | 37.43 | 37.76 | 37.35 | 37.74 | 7,235,209 | +0.00(+0.00%) |
Mar 28, 2012 | 37.72 | 37.99 | 37.50 | 37.74 | 10,559,442 | -0.10(-0.26%) |
Mar 27, 2012 | 37.84 | 38.07 | 37.80 | 37.83 | 10,297,552 | -0.07(-0.18%) |
Mar 26, 2012 | 37.58 | 37.92 | 37.58 | 37.90 | 15,527,142 | +0.45(+1.19%) |
Mar 23, 2012 | 37.33 | 37.49 | 36.86 | 37.46 | 11,448,131 | -0.11(-0.28%) |
Mar 22, 2012 | 37.40 | 37.71 | 37.30 | 37.56 | 9,516,994 | -0.08(-0.22%) |
Mar 21, 2012 | 37.33 | 37.75 | 37.28 | 37.64 | 13,686,235 | +0.31(+0.83%) |
Mar 20, 2012 | 36.71 | 37.43 | 36.71 | 37.33 | 10,090,152 | +0.42(+1.13%) |
Mar 19, 2012 | 36.98 | 37.04 | 36.65 | 36.92 | 11,940,826 | -0.17(-0.45%) |
Mar 16, 2012 | 37.39 | 37.44 | 36.93 | 37.09 | 17,550,076 | -0.11(-0.30%) |
Mar 15, 2012 | 37.36 | 37.38 | 36.95 | 37.20 | 11,730,147 | -0.20(-0.55%) |
Mar 14, 2012 | 37.37 | 37.58 | 37.22 | 37.40 | 13,327,210 | +0.25(+0.67%) |
Mar 13, 2012 | 36.82 | 37.18 | 36.75 | 37.15 | 14,339,032 | +0.42(+1.13%) |
Mar 12, 2012 | 36.34 | 36.79 | 36.29 | 36.74 | 12,510,312 | +0.37(+1.02%) |
Mar 09, 2012 | 36.23 | 36.43 | 36.16 | 36.37 | 11,637,981 | +0.21(+0.59%) |
Mar 08, 2012 | 35.94 | 36.28 | 35.88 | 36.16 | 13,798,812 | +0.33(+0.91%) |
Mar 07, 2012 | 35.09 | 35.91 | 35.05 | 35.83 | 14,053,413 | +0.76(+2.16%) |
Mar 06, 2012 | 35.26 | 35.33 | 34.87 | 35.07 | 12,005,130 | -0.54(-1.51%) |
Mar 05, 2012 | 35.53 | 35.83 | 35.27 | 35.61 | 12,036,183 | -0.02(-0.04%) |
Mar 02, 2012 | 35.65 | 35.79 | 35.52 | 35.63 | 7,873,626 | -0.04(-0.11%) |
Mar 01, 2012 | 35.72 | 35.99 | 35.54 | 35.66 | 10,569,044 | -0.08(-0.23%) |
Feb 29, 2012 | 35.48 | 35.92 | 35.47 | 35.75 | 15,087,648 | +0.26(+0.72%) |
Feb 28, 2012 | 35.46 | 35.57 | 35.19 | 35.49 | 10,576,598 | +0.23(+0.64%) |
Feb 27, 2012 | 35.09 | 35.60 | 35.01 | 35.27 | 13,047,701 | -0.04(-0.11%) |
Feb 24, 2012 | 35.32 | 35.42 | 35.15 | 35.30 | 12,949,202 | +0.02(+0.06%) |
Feb 23, 2012 | 34.97 | 35.47 | 34.96 | 35.28 | 12,285,733 | +0.29(+0.82%) |
Feb 22, 2012 | 35.17 | 35.50 | 34.90 | 34.99 | 15,489,377 | -0.26(-0.75%) |
Feb 21, 2012 | 36.11 | 36.12 | 35.05 | 35.26 | 27,248,236 | +0.16(+0.45%) |
Feb 17, 2012 | 34.68 | 35.11 | 34.63 | 35.10 | 15,379,830 | +0.59(+1.70%) |
Feb 16, 2012 | 34.48 | 34.74 | 34.35 | 34.51 | 9,920,815 | +0.17(+0.48%) |
Feb 15, 2012 | 34.39 | 34.69 | 34.30 | 34.35 | 9,937,680 | -0.26(-0.76%) |
Feb 14, 2012 | 34.46 | 34.72 | 34.32 | 34.61 | 10,269,669 | +0.10(+0.28%) |
Feb 13, 2012 | 34.21 | 34.65 | 34.15 | 34.51 | 12,221,707 | +0.45(+1.32%) |
Feb 10, 2012 | 33.79 | 34.06 | 33.76 | 34.06 | 6,688,535 | +0.05(+0.13%) |
Feb 09, 2012 | 34.02 | 34.09 | 33.69 | 34.02 | 7,128,461 | +0.08(+0.22%) |
Feb 08, 2012 | 34.16 | 34.17 | 33.70 | 33.94 | 10,062,252 | -0.22(-0.64%) |
Feb 07, 2012 | 33.91 | 34.25 | 33.89 | 34.16 | 12,935,049 | +0.20(+0.58%) |
Feb 06, 2012 | 33.85 | 34.03 | 33.81 | 33.97 | 10,767,773 | +0.02(+0.07%) |
Feb 03, 2012 | 33.68 | 34.02 | 33.68 | 33.94 | 13,870,180 | +0.53(+1.60%) |
Feb 02, 2012 | 33.48 | 33.53 | 33.29 | 33.41 | 11,928,268 | -0.01(-0.02%) |
Feb 01, 2012 | 33.58 | 33.75 | 33.38 | 33.42 | 14,513,866 | +0.06(+0.18%) |
Jan 31, 2012 | 33.72 | 34.00 | 33.26 | 33.36 | 13,759,051 | -0.29(-0.85%) |
Jan 30, 2012 | 33.50 | 33.66 | 33.23 | 33.64 | 8,947,006 | -0.08(-0.22%) |
Jan 27, 2012 | 33.61 | 33.82 | 33.37 | 33.72 | 10,546,855 | -0.06(-0.18%) |
Jan 26, 2012 | 34.08 | 34.08 | 33.42 | 33.78 | 14,844,625 | -0.23(-0.68%) |
Jan 25, 2012 | 33.69 | 34.12 | 33.51 | 34.01 | 13,214,526 | +0.23(+0.67%) |
Jan 24, 2012 | 33.59 | 33.91 | 33.48 | 33.78 | 14,575,782 | +0.06(+0.18%) |
Jan 23, 2012 | 33.30 | 33.81 | 33.05 | 33.72 | 18,336,886 | +0.28(+0.83%) |
Jan 20, 2012 | 34.15 | 34.19 | 33.30 | 33.45 | 16,753,285 | -0.68(-1.98%) |
Jan 19, 2012 | 33.72 | 34.13 | 33.40 | 34.12 | 20,923,466 | +0.40(+1.18%) |
Jan 18, 2012 | 32.85 | 33.81 | 32.84 | 33.72 | 17,495,580 | +0.86(+2.61%) |
Jan 17, 2012 | 32.77 | 33.03 | 32.70 | 32.87 | 10,258,994 | +0.17(+0.53%) |
Jan 13, 2012 | 32.39 | 32.71 | 32.25 | 32.70 | 10,747,442 | +0.09(+0.28%) |
Jan 12, 2012 | 32.76 | 32.81 | 32.41 | 32.61 | 11,245,184 | -0.05(-0.16%) |
Jan 11, 2012 | 32.70 | 32.76 | 32.43 | 32.66 | 10,941,606 | -0.05(-0.16%) |
Jan 10, 2012 | 32.71 | 32.76 | 32.40 | 32.71 | 9,977,405 | +0.23(+0.69%) |
Jan 09, 2012 | 32.45 | 32.54 | 32.12 | 32.48 | 9,776,787 | +0.02(+0.07%) |
Jan 06, 2012 | 32.31 | 32.54 | 32.16 | 32.46 | 9,695,862 | +0.08(+0.26%) |
Jan 05, 2012 | 32.03 | 32.46 | 31.85 | 32.38 | 13,634,164 | +0.26(+0.82%) |
Jan 04, 2012 | 31.61 | 32.25 | 31.50 | 32.12 | 14,752,543 | +0.53(+1.67%) |
Dec 30, 2011 | 31.57 | 31.80 | 31.57 | 31.59 | 6,352,878 | +0.02(+0.07%) |
Dec 29, 2011 | 31.34 | 31.58 | 31.25 | 31.57 | 8,367,279 | +0.36(+1.16%) |
Dec 28, 2011 | 31.73 | 31.85 | 31.20 | 31.21 | 6,826,977 | -0.52(-1.63%) |
Dec 27, 2011 | 31.55 | 31.91 | 31.50 | 31.73 | 6,327,463 | +0.10(+0.31%) |
Dec 23, 2011 | 31.55 | 31.66 | 31.33 | 31.63 | 5,793,647 | +0.07(+0.21%) |
Dec 21, 2011 | 31.50 | 31.60 | 31.23 | 31.56 | 16,058,495 | +0.04(+0.12%) |
Dec 20, 2011 | 30.64 | 31.55 | 30.64 | 31.52 | 26,711,398 | +1.31(+4.35%) |
Dec 19, 2011 | 30.29 | 30.67 | 30.14 | 30.21 | 11,846,266 | -0.17(-0.54%) |
Dec 16, 2011 | 29.87 | 30.46 | 29.86 | 30.37 | 26,901,286 | +0.75(+2.54%) |
Dec 15, 2011 | 29.77 | 30.03 | 29.59 | 29.62 | 14,351,038 | +0.21(+0.72%) |
Dec 14, 2011 | 29.58 | 29.73 | 29.19 | 29.41 | 16,082,015 | -0.28(-0.94%) |
Dec 13, 2011 | 30.22 | 30.25 | 29.58 | 29.69 | 15,038,434 | -0.41(-1.35%) |
Dec 12, 2011 | 29.95 | 30.14 | 29.54 | 30.10 | 14,742,506 | -0.14(-0.45%) |
Dec 09, 2011 | 30.15 | 30.37 | 30.05 | 30.23 | 13,721,522 | +0.24(+0.80%) |
Dec 08, 2011 | 30.43 | 30.66 | 29.94 | 29.99 | 15,970,309 | -0.62(-2.01%) |
Dec 07, 2011 | 30.12 | 30.76 | 30.09 | 30.61 | 16,230,057 | +0.31(+1.02%) |
Dec 06, 2011 | 30.13 | 30.60 | 30.04 | 30.30 | 16,635,672 | +0.07(+0.22%) |
Dec 05, 2011 | 30.16 | 30.50 | 29.90 | 30.23 | 18,583,230 | +0.22(+0.73%) |
Dec 02, 2011 | 29.82 | 30.40 | 29.81 | 30.01 | 23,834,262 | +0.45(+1.52%) |
Dec 01, 2011 | 29.20 | 29.73 | 29.15 | 29.56 | 12,804,489 | +0.09(+0.31%) |
Nov 30, 2011 | 29.64 | 29.90 | 29.00 | 29.47 | 26,154,438 | +0.20(+0.67%) |
Nov 29, 2011 | 28.10 | 29.38 | 28.00 | 29.28 | 27,671,704 | +1.47(+5.27%) |
Nov 28, 2011 | 27.73 | 28.12 | 27.64 | 27.81 | 10,790,373 | +0.62(+2.28%) |
Nov 25, 2011 | 27.21 | 27.55 | 27.15 | 27.19 | 4,850,781 | -0.04(-0.14%) |
Nov 23, 2011 | 27.42 | 27.51 | 27.19 | 27.23 | 9,000,041 | -0.43(-1.56%) |
Nov 22, 2011 | 27.59 | 27.94 | 27.42 | 27.66 | 11,045,141 | +0.03(+0.11%) |
Nov 21, 2011 | 27.96 | 28.22 | 27.36 | 27.63 | 15,560,570 | -0.61(-2.16%) |
Nov 18, 2011 | 28.21 | 28.30 | 27.81 | 28.24 | 15,848,501 | +0.19(+0.69%) |
Nov 17, 2011 | 28.21 | 28.40 | 27.77 | 28.05 | 15,257,834 | -0.16(-0.58%) |
Nov 16, 2011 | 28.07 | 28.89 | 28.02 | 28.21 | 15,826,024 | -0.17(-0.60%) |
Nov 15, 2011 | 28.77 | 28.88 | 28.22 | 28.39 | 20,491,690 | -0.13(-0.47%) |
Nov 14, 2011 | 28.44 | 28.74 | 28.30 | 28.52 | 18,644,890 | +0.14(+0.50%) |
Nov 11, 2011 | 27.96 | 28.62 | 27.96 | 28.38 | 13,664,155 | +0.64(+2.31%) |
Nov 10, 2011 | 27.94 | 27.99 | 27.62 | 27.74 | 9,774,183 | +0.03(+0.11%) |
Nov 09, 2011 | 27.92 | 28.17 | 27.61 | 27.71 | 14,643,089 | -0.58(-2.06%) |
Nov 08, 2011 | 28.00 | 28.33 | 27.80 | 28.29 | 13,240,557 | +0.45(+1.61%) |
Nov 07, 2011 | 27.37 | 27.90 | 27.27 | 27.84 | 16,861,688 | +0.71(+2.61%) |
Nov 04, 2011 | 26.94 | 27.15 | 26.73 | 27.13 | 8,376,025 | -0.04(-0.16%) |
Nov 03, 2011 | 27.02 | 27.21 | 26.61 | 27.18 | 12,109,023 | +0.34(+1.28%) |
Nov 02, 2011 | 26.92 | 26.99 | 26.66 | 26.83 | 13,270,612 | +0.34(+1.27%) |
Nov 01, 2011 | 25.90 | 26.83 | 25.78 | 26.50 | 17,554,858 | -0.19(-0.73%) |
Oct 31, 2011 | 26.72 | 26.86 | 26.60 | 26.69 | 13,797,581 | -0.24(-0.89%) |
Oct 28, 2011 | 27.53 | 27.72 | 26.86 | 26.93 | 18,879,846 | -0.82(-2.96%) |
Oct 27, 2011 | 27.99 | 28.07 | 27.43 | 27.75 | 15,730,313 | +0.50(+1.83%) |
Oct 26, 2011 | 27.14 | 27.33 | 26.58 | 27.25 | 14,966,588 | +0.38(+1.41%) |
Oct 25, 2011 | 27.23 | 27.40 | 26.82 | 26.87 | 14,597,290 | -0.49(-1.80%) |
Oct 24, 2011 | 27.68 | 27.85 | 27.26 | 27.36 | 14,972,714 | -0.12(-0.43%) |
Oct 21, 2011 | 26.95 | 27.48 | 26.83 | 27.48 | 18,933,484 | +0.84(+3.16%) |
Oct 20, 2011 | 26.54 | 26.73 | 26.22 | 26.64 | 12,714,876 | +0.25(+0.93%) |
Oct 19, 2011 | 26.69 | 26.86 | 26.31 | 26.39 | 13,343,224 | -0.41(-1.53%) |
Oct 18, 2011 | 25.90 | 26.99 | 25.67 | 26.80 | 20,175,010 | +0.97(+3.75%) |
Oct 17, 2011 | 25.98 | 26.45 | 25.79 | 25.84 | 11,853,045 | -0.30(-1.14%) |
Oct 14, 2011 | 25.96 | 26.16 | 25.72 | 26.13 | 10,262,479 | +0.48(+1.86%) |
Oct 13, 2011 | 25.74 | 25.88 | 25.39 | 25.66 | 11,995,127 | -0.23(-0.89%) |
Oct 12, 2011 | 26.03 | 26.16 | 25.88 | 25.89 | 14,312,094 | +0.01(+0.03%) |
Oct 11, 2011 | 25.80 | 25.96 | 25.52 | 25.88 | 10,742,616 | +0.04(+0.14%) |
Oct 10, 2011 | 25.57 | 25.84 | 25.48 | 25.84 | 11,745,174 | +0.55(+2.18%) |
Oct 07, 2011 | 25.08 | 25.60 | 24.96 | 25.29 | 17,179,980 | +0.40(+1.62%) |
Oct 06, 2011 | 24.67 | 24.90 | 24.63 | 24.89 | 12,141,472 | +0.41(+1.68%) |
Oct 05, 2011 | 23.74 | 24.63 | 23.67 | 24.48 | 21,894,398 | +0.27(+1.11%) |
Oct 04, 2011 | 23.21 | 24.27 | 23.14 | 24.21 | 20,205,428 | +0.66(+2.79%) |
Oct 03, 2011 | 24.27 | 24.60 | 23.55 | 23.55 | 24,044,190 | -0.95(-3.89%) |
Sep 30, 2011 | 24.79 | 25.09 | 24.49 | 24.51 | 14,642,031 | -0.69(-2.72%) |
Sep 29, 2011 | 25.38 | 25.71 | 24.64 | 25.19 | 19,089,240 | +0.14(+0.57%) |
Sep 28, 2011 | 25.37 | 25.57 | 25.03 | 25.05 | 13,040,467 | -0.21(-0.83%) |
Sep 27, 2011 | 25.78 | 25.84 | 25.12 | 25.26 | 17,666,472 | -0.09(-0.35%) |
Sep 26, 2011 | 25.16 | 25.35 | 24.59 | 25.35 | 23,242,414 | +0.21(+0.83%) |
Sep 23, 2011 | 24.59 | 25.25 | 24.54 | 25.14 | 17,427,152 | +0.50(+2.03%) |
Sep 22, 2011 | 24.46 | 25.18 | 24.29 | 24.64 | 26,803,596 | -0.59(-2.33%) |
Sep 21, 2011 | 26.01 | 26.12 | 25.19 | 25.23 | 15,955,574 | -0.72(-2.79%) |
Sep 20, 2011 | 25.72 | 26.34 | 25.51 | 25.95 | 18,750,258 | +0.34(+1.34%) |
Sep 19, 2011 | 25.40 | 25.72 | 25.22 | 25.61 | 11,809,706 | -0.19(-0.75%) |
Sep 16, 2011 | 25.82 | 26.10 | 25.71 | 25.81 | 27,885,774 | +0.25(+0.96%) |
Sep 15, 2011 | 25.27 | 25.57 | 25.12 | 25.56 | 16,118,320 | +0.55(+2.21%) |
Sep 14, 2011 | 24.40 | 25.35 | 24.37 | 25.01 | 20,624,826 | +0.66(+2.69%) |
Sep 13, 2011 | 24.14 | 24.49 | 23.96 | 24.35 | 16,909,308 | +0.23(+0.96%) |
Sep 12, 2011 | 23.26 | 24.14 | 23.24 | 24.12 | 16,231,311 | +0.36(+1.51%) |
Sep 09, 2011 | 23.90 | 24.12 | 23.47 | 23.76 | 15,738,294 | -0.44(-1.82%) |
Sep 08, 2011 | 24.38 | 24.52 | 24.08 | 24.20 | 13,297,992 | -0.31(-1.25%) |
Sep 07, 2011 | 24.30 | 24.51 | 24.12 | 24.51 | 17,855,548 | +0.61(+2.56%) |
Sep 06, 2011 | 23.23 | 23.95 | 23.17 | 23.90 | 16,148,922 | -0.10(-0.40%) |
Sep 02, 2011 | 24.06 | 24.29 | 23.80 | 23.99 | 16,467,723 | -0.56(-2.28%) |
Sep 01, 2011 | 25.00 | 25.19 | 24.51 | 24.55 | 20,598,216 | -0.34(-1.35%) |
Aug 31, 2011 | 25.23 | 25.28 | 24.74 | 24.89 | 23,474,508 | -0.14(-0.57%) |
Aug 30, 2011 | 25.15 | 25.22 | 24.83 | 25.03 | 21,624,568 | -0.13(-0.50%) |
Aug 29, 2011 | 25.52 | 25.52 | 25.02 | 25.16 | 19,879,790 | -0.01(-0.03%) |
Aug 26, 2011 | 25.24 | 25.51 | 24.88 | 25.16 | 24,880,880 | +0.12(+0.47%) |
Aug 25, 2011 | 25.50 | 25.73 | 24.88 | 25.05 | 20,902,518 | -0.39(-1.54%) |
Aug 24, 2011 | 24.41 | 25.50 | 24.34 | 25.44 | 26,861,048 | +0.93(+3.81%) |
Aug 23, 2011 | 24.02 | 24.54 | 23.87 | 24.51 | 16,949,956 | +0.61(+2.57%) |
Aug 22, 2011 | 23.98 | 24.14 | 23.71 | 23.89 | 17,196,260 | +0.30(+1.25%) |
Aug 19, 2011 | 23.57 | 24.32 | 23.53 | 23.59 | 20,900,782 | -0.21(-0.87%) |
Aug 18, 2011 | 23.99 | 24.28 | 23.50 | 23.80 | 24,992,236 | -0.93(-3.74%) |
Aug 17, 2011 | 24.83 | 25.16 | 24.36 | 24.73 | 21,668,396 | +0.21(+0.88%) |
Aug 16, 2011 | 24.45 | 24.73 | 24.18 | 24.51 | 39,142,772 | +1.23(+5.28%) |
Aug 15, 2011 | 22.69 | 23.29 | 22.55 | 23.28 | 21,480,858 | +0.65(+2.88%) |
Aug 12, 2011 | 22.38 | 22.68 | 22.05 | 22.63 | 25,316,480 | +0.39(+1.76%) |
Aug 11, 2011 | 20.97 | 22.50 | 20.96 | 22.24 | 27,194,664 | +1.14(+5.40%) |
Aug 10, 2011 | 21.70 | 21.95 | 21.05 | 21.10 | 31,694,270 | -1.21(-5.44%) |
Aug 09, 2011 | 22.29 | 22.40 | 20.82 | 22.31 | 35,308,592 | +0.90(+4.22%) |
Aug 08, 2011 | 22.29 | 22.46 | 21.40 | 21.41 | 51,364,596 | -1.34(-5.89%) |
Aug 05, 2011 | 23.74 | 23.79 | 22.66 | 22.75 | 49,295,592 | -0.71(-3.03%) |
Aug 04, 2011 | 23.99 | 24.22 | 23.45 | 23.46 | 25,598,636 | -0.93(-3.79%) |
Aug 03, 2011 | 24.32 | 24.41 | 23.94 | 24.39 | 19,219,424 | +0.10(+0.40%) |
Aug 02, 2011 | 25.06 | 25.16 | 24.27 | 24.29 | 24,856,488 | -1.06(-4.18%) |
Aug 01, 2011 | 25.96 | 25.96 | 25.08 | 25.35 | 18,968,182 | -0.50(-1.95%) |
Jul 29, 2011 | 25.73 | 26.08 | 25.63 | 25.85 | 16,351,066 | -0.16(-0.63%) |
Jul 28, 2011 | 26.37 | 26.73 | 25.95 | 26.02 | 18,674,238 | -0.35(-1.33%) |
Jul 27, 2011 | 26.87 | 26.91 | 26.31 | 26.37 | 16,607,914 | -0.57(-2.10%) |
Jul 26, 2011 | 27.08 | 27.35 | 26.92 | 26.93 | 13,358,188 | -0.19(-0.71%) |
Jul 25, 2011 | 26.92 | 27.36 | 26.82 | 27.13 | 11,649,933 | +0.10(+0.36%) |
Jul 22, 2011 | 27.16 | 27.25 | 26.92 | 27.03 | 10,824,747 | -0.15(-0.54%) |
Jul 21, 2011 | 27.07 | 27.54 | 27.04 | 27.18 | 16,798,500 | +0.23(+0.85%) |
Jul 20, 2011 | 26.81 | 27.07 | 26.59 | 26.95 | 15,295,771 | +0.22(+0.83%) |
Jul 19, 2011 | 26.53 | 26.84 | 26.44 | 26.73 | 13,091,614 | +0.31(+1.18%) |
Jul 18, 2011 | 26.51 | 26.61 | 26.16 | 26.41 | 9,333,992 | -0.16(-0.61%) |
Jul 15, 2011 | 26.71 | 26.71 | 26.27 | 26.58 | 13,408,121 | -0.04(-0.14%) |
Jul 14, 2011 | 26.77 | 27.04 | 26.51 | 26.61 | 14,674,781 | -0.13(-0.47%) |
Jul 13, 2011 | 26.90 | 27.11 | 26.69 | 26.74 | 14,259,244 | +0.01(+0.06%) |
Jul 12, 2011 | 26.94 | 27.20 | 26.72 | 26.73 | 12,067,602 | -0.18(-0.69%) |
Jul 11, 2011 | 26.84 | 27.13 | 26.76 | 26.91 | 11,192,405 | -0.19(-0.71%) |
Jul 08, 2011 | 27.10 | 27.16 | 26.87 | 27.10 | 13,272,701 | -0.32(-1.16%) |
Jul 07, 2011 | 27.25 | 27.57 | 27.20 | 27.42 | 13,308,912 | +0.36(+1.31%) |
Jul 06, 2011 | 26.98 | 27.19 | 26.88 | 27.07 | 9,497,099 | -0.01(-0.05%) |
Jul 05, 2011 | 27.11 | 27.27 | 26.96 | 27.08 | 13,428,619 | -0.10(-0.38%) |
Jul 01, 2011 | 26.86 | 27.35 | 26.84 | 27.18 | 13,211,179 | +0.38(+1.41%) |
Jun 30, 2011 | 26.78 | 26.87 | 26.60 | 26.81 | 16,139,455 | +0.18(+0.67%) |
Jun 29, 2011 | 26.76 | 26.87 | 26.49 | 26.63 | 16,616,476 | -0.06(-0.22%) |
Jun 28, 2011 | 26.16 | 26.85 | 26.10 | 26.69 | 22,974,848 | +0.64(+2.44%) |
Jun 27, 2011 | 25.93 | 26.19 | 25.67 | 26.05 | 11,384,137 | +0.09(+0.34%) |
Jun 24, 2011 | 26.36 | 26.41 | 25.96 | 25.96 | 21,264,802 | -0.42(-1.60%) |
Jun 23, 2011 | 25.59 | 26.40 | 25.56 | 26.39 | 23,102,962 | +0.53(+2.06%) |
Jun 22, 2011 | 26.10 | 26.20 | 25.82 | 25.85 | 13,384,219 | -0.37(-1.41%) |
Jun 21, 2011 | 25.82 | 26.24 | 25.61 | 26.22 | 20,003,770 | +0.49(+1.90%) |
Jun 20, 2011 | 25.75 | 25.78 | 25.66 | 25.73 | 10,628,790 | +0.18(+0.70%) |
Jun 17, 2011 | 25.69 | 25.85 | 25.39 | 25.56 | 24,760,030 | +0.02(+0.09%) |
Jun 16, 2011 | 25.22 | 25.74 | 25.17 | 25.53 | 19,030,472 | +0.46(+1.83%) |
Jun 15, 2011 | 25.42 | 25.51 | 25.03 | 25.08 | 19,738,082 | -0.64(-2.50%) |
Jun 14, 2011 | 25.06 | 25.78 | 24.95 | 25.72 | 23,691,586 | +1.10(+4.48%) |
Jun 13, 2011 | 24.58 | 24.89 | 24.54 | 24.62 | 15,986,003 | +0.03(+0.12%) |
Jun 10, 2011 | 25.10 | 25.16 | 24.55 | 24.59 | 16,870,406 | -0.63(-2.50%) |
Jun 09, 2011 | 25.07 | 25.39 | 25.06 | 25.22 | 9,439,292 | +0.17(+0.67%) |
Jun 08, 2011 | 25.12 | 25.21 | 24.99 | 25.05 | 12,840,227 | -0.17(-0.67%) |
Jun 07, 2011 | 25.34 | 25.73 | 25.20 | 25.22 | 12,744,268 | +0.03(+0.12%) |
Jun 06, 2011 | 25.37 | 25.57 | 25.19 | 25.19 | 10,189,671 | -0.25(-0.98%) |
Jun 03, 2011 | 25.78 | 25.61 | 25.29 | 25.44 | 12,034,111 | -1.41(-5.25%) |
May 24, 2011 | 27.08 | 27.10 | 26.78 | 26.85 | 14,402,945 | -0.20(-0.73%) |
May 23, 2011 | 26.95 | 27.18 | 26.83 | 27.05 | 13,172,371 | -0.17(-0.62%) |
May 20, 2011 | 27.42 | 27.45 | 27.11 | 27.22 | 11,105,242 | -0.25(-0.91%) |
May 19, 2011 | 27.51 | 27.51 | 27.25 | 27.47 | 9,560,102 | -0.05(-0.19%) |
May 18, 2011 | 27.43 | 27.58 | 27.29 | 27.52 | 12,347,857 | +0.04(+0.16%) |
May 17, 2011 | 27.44 | 27.87 | 27.32 | 27.47 | 23,733,460 | +0.31(+1.14%) |
May 16, 2011 | 26.95 | 27.41 | 26.86 | 27.17 | 15,797,190 | -0.02(-0.08%) |
May 13, 2011 | 27.41 | 27.44 | 27.02 | 27.19 | 11,802,669 | -0.21(-0.75%) |
May 12, 2011 | 27.29 | 27.50 | 27.09 | 27.39 | 13,229,043 | +0.04(+0.16%) |
May 11, 2011 | 27.19 | 27.43 | 27.12 | 27.35 | 13,066,386 | -0.03(-0.11%) |
May 10, 2011 | 27.10 | 27.45 | 27.10 | 27.38 | 9,287,599 | +0.23(+0.84%) |
May 09, 2011 | 27.13 | 27.25 | 26.96 | 27.15 | 8,917,111 | -0.02(-0.08%) |
May 06, 2011 | 27.43 | 27.53 | 27.01 | 27.17 | 14,558,430 | -0.01(-0.05%) |
May 05, 2011 | 27.18 | 27.50 | 27.02 | 27.19 | 18,604,334 | -0.13(-0.48%) |
May 04, 2011 | 27.40 | 27.64 | 27.25 | 27.32 | 15,415,707 | -0.12(-0.43%) |
May 03, 2011 | 27.24 | 27.49 | 27.22 | 27.44 | 12,024,794 | +0.00(+0.00%) |
May 02, 2011 | 27.43 | 27.44 | 27.37 | 27.44 | 10,780,350 | +0.15(+0.54%) |
Apr 29, 2011 | 27.52 | 27.59 | 27.19 | 27.29 | 21,710,826 | -0.24(-0.85%) |
Apr 28, 2011 | 27.30 | 27.67 | 27.30 | 27.53 | 13,192,523 | +0.11(+0.40%) |
Apr 27, 2011 | 27.40 | 27.58 | 27.17 | 27.42 | 17,198,190 | +0.08(+0.30%) |
Apr 26, 2011 | 27.39 | 27.58 | 27.14 | 27.33 | 19,222,228 | -0.26(-0.93%) |
Apr 25, 2011 | 27.49 | 27.65 | 27.39 | 27.59 | 11,699,224 | -0.18(-0.63%) |
Apr 21, 2011 | 27.97 | 28.04 | 27.58 | 27.77 | 11,461,146 | -0.10(-0.37%) |
Apr 20, 2011 | 28.12 | 28.29 | 27.80 | 27.87 | 12,122,568 | +0.12(+0.45%) |
Apr 19, 2011 | 27.83 | 27.93 | 27.60 | 27.75 | 9,566,785 | +0.01(+0.03%) |
Apr 18, 2011 | 27.75 | 27.78 | 27.33 | 27.74 | 11,240,956 | -0.30(-1.07%) |
Apr 15, 2011 | 27.88 | 28.21 | 27.87 | 28.04 | 14,216,899 | +0.24(+0.87%) |
Apr 14, 2011 | 27.63 | 27.89 | 27.51 | 27.80 | 8,997,973 | +0.12(+0.45%) |
Apr 13, 2011 | 27.80 | 27.89 | 27.30 | 27.67 | 14,076,048 | -0.07(-0.24%) |
Apr 12, 2011 | 27.49 | 27.91 | 27.44 | 27.74 | 11,634,963 | +0.12(+0.43%) |
Apr 11, 2011 | 27.51 | 27.87 | 27.47 | 27.62 | 9,582,079 | +0.10(+0.37%) |
Apr 08, 2011 | 27.84 | 27.89 | 27.35 | 27.52 | 13,412,806 | -0.27(-0.98%) |
Apr 07, 2011 | 27.50 | 27.84 | 27.36 | 27.79 | 14,165,038 | +0.24(+0.88%) |
Apr 06, 2011 | 27.69 | 27.76 | 27.33 | 27.55 | 13,719,666 | -0.07(-0.27%) |
Apr 05, 2011 | 27.38 | 27.80 | 27.36 | 27.62 | 13,758,615 | +0.10(+0.35%) |
Apr 04, 2011 | 27.53 | 27.72 | 27.35 | 27.53 | 8,949,172 | -0.07(-0.24%) |