Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 20.59 | 21.00 | 19.92 | 20.94 | 10,795,970 | +0.39(+1.90%) |
Apr 27, 2012 | 20.00 | 20.67 | 19.90 | 20.55 | 14,234,788 | +0.81(+4.10%) |
Apr 26, 2012 | 18.84 | 20.02 | 18.73 | 19.74 | 14,532,035 | +1.09(+5.84%) |
Apr 25, 2012 | 18.48 | 18.67 | 18.00 | 18.65 | 9,491,127 | +0.85(+4.78%) |
Apr 24, 2012 | 17.74 | 18.04 | 17.68 | 17.80 | 5,232,781 | +0.01(+0.06%) |
Apr 23, 2012 | 17.78 | 17.85 | 17.45 | 17.79 | 5,677,334 | -0.23(-1.28%) |
Apr 20, 2012 | 18.39 | 18.44 | 18.00 | 18.02 | 3,646,491 | -0.05(-0.28%) |
Apr 19, 2012 | 18.05 | 18.30 | 17.92 | 18.07 | 4,096,492 | +0.05(+0.28%) |
Apr 18, 2012 | 17.73 | 18.07 | 17.63 | 18.02 | 5,608,062 | +0.21(+1.18%) |
Apr 17, 2012 | 17.75 | 18.17 | 17.62 | 17.81 | 4,363,061 | +0.31(+1.77%) |
Apr 16, 2012 | 17.90 | 17.98 | 17.47 | 17.50 | 5,425,211 | -0.16(-0.91%) |
Apr 13, 2012 | 18.07 | 18.18 | 17.65 | 17.66 | 6,941,939 | -0.56(-3.07%) |
Apr 12, 2012 | 18.11 | 18.37 | 17.96 | 18.22 | 7,508,740 | +0.26(+1.45%) |
Apr 11, 2012 | 18.22 | 18.40 | 17.93 | 17.96 | 6,772,116 | -0.14(-0.77%) |
Apr 10, 2012 | 18.54 | 18.68 | 18.03 | 18.10 | 5,492,918 | -0.47(-2.53%) |
Apr 09, 2012 | 18.60 | 18.76 | 18.40 | 18.57 | 4,221,327 | -0.24(-1.28%) |
Apr 05, 2012 | 18.94 | 19.05 | 18.70 | 18.81 | 5,321,616 | -0.19(-1.00%) |
Apr 04, 2012 | 19.26 | 19.33 | 18.69 | 19.00 | 7,411,893 | -0.51(-2.61%) |
Apr 03, 2012 | 19.94 | 19.99 | 19.31 | 19.51 | 5,809,577 | -0.25(-1.27%) |
Apr 02, 2012 | 19.67 | 19.95 | 19.65 | 19.76 | 5,632,687 | +0.11(+0.56%) |
Mar 30, 2012 | 19.89 | 19.99 | 19.55 | 19.65 | 4,136,860 | -0.13(-0.66%) |
Mar 29, 2012 | 20.05 | 20.05 | 19.24 | 19.78 | 8,901,304 | -0.40(-1.98%) |
Mar 28, 2012 | 20.24 | 20.25 | 19.77 | 20.18 | 5,519,482 | -0.12(-0.59%) |
Mar 27, 2012 | 20.63 | 20.66 | 20.26 | 20.30 | 2,977,212 | -0.27(-1.31%) |
Mar 26, 2012 | 20.82 | 20.90 | 20.40 | 20.57 | 3,103,600 | +0.08(+0.39%) |
Mar 23, 2012 | 20.24 | 20.56 | 20.13 | 20.49 | 4,748,129 | +0.30(+1.49%) |
Mar 22, 2012 | 20.74 | 20.77 | 20.06 | 20.19 | 6,215,683 | -0.82(-3.90%) |
Mar 21, 2012 | 20.74 | 21.05 | 20.50 | 21.01 | 5,122,088 | +0.30(+1.45%) |
Mar 20, 2012 | 20.71 | 21.12 | 20.71 | 20.71 | 4,009,662 | -0.41(-1.94%) |
Mar 19, 2012 | 20.39 | 21.29 | 20.36 | 21.12 | 7,085,280 | +0.67(+3.28%) |
Mar 16, 2012 | 19.95 | 20.53 | 19.94 | 20.45 | 5,615,529 | +0.60(+3.02%) |
Mar 15, 2012 | 19.69 | 20.10 | 19.61 | 19.85 | 3,838,459 | +0.13(+0.66%) |
Mar 14, 2012 | 20.06 | 20.23 | 19.63 | 19.72 | 3,964,557 | -0.21(-1.05%) |
Mar 13, 2012 | 19.56 | 20.02 | 19.31 | 19.93 | 4,321,599 | +0.30(+1.53%) |
Mar 12, 2012 | 19.80 | 19.89 | 19.47 | 19.63 | 4,746,455 | -0.24(-1.21%) |
Mar 09, 2012 | 19.89 | 20.01 | 19.69 | 19.87 | 4,577,123 | +0.00(+0.00%) |
Mar 08, 2012 | 19.88 | 19.98 | 19.70 | 19.87 | 3,518,950 | +0.27(+1.38%) |
Mar 07, 2012 | 19.64 | 19.67 | 19.28 | 19.60 | 6,397,529 | +0.11(+0.56%) |
Mar 06, 2012 | 19.81 | 19.81 | 19.27 | 19.49 | 6,587,353 | -0.64(-3.18%) |
Mar 05, 2012 | 20.41 | 20.45 | 19.90 | 20.13 | 4,837,392 | -0.38(-1.85%) |
Mar 02, 2012 | 20.43 | 20.58 | 20.25 | 20.51 | 5,717,984 | +0.16(+0.79%) |
Mar 01, 2012 | 20.62 | 20.62 | 20.26 | 20.35 | 6,823,686 | -0.05(-0.25%) |
Feb 29, 2012 | 20.25 | 20.57 | 20.06 | 20.40 | 7,355,554 | +0.31(+1.54%) |
Feb 28, 2012 | 19.81 | 20.10 | 19.59 | 20.09 | 4,865,775 | +0.30(+1.52%) |
Feb 27, 2012 | 19.57 | 19.84 | 19.50 | 19.79 | 4,235,434 | +0.10(+0.51%) |
Feb 24, 2012 | 19.95 | 19.95 | 19.65 | 19.69 | 5,118,566 | -0.24(-1.20%) |
Feb 23, 2012 | 19.95 | 20.08 | 19.66 | 19.93 | 5,931,676 | +0.06(+0.30%) |
Feb 22, 2012 | 19.91 | 19.93 | 19.64 | 19.87 | 5,363,066 | -0.14(-0.70%) |
Feb 21, 2012 | 20.39 | 20.49 | 19.89 | 20.01 | 5,112,890 | -0.09(-0.45%) |
Feb 17, 2012 | 21.25 | 21.25 | 20.01 | 20.10 | 10,371,974 | -0.13(-0.64%) |
Feb 16, 2012 | 19.26 | 20.42 | 19.11 | 20.23 | 11,311,774 | +0.87(+4.49%) |
Feb 15, 2012 | 19.49 | 19.57 | 19.10 | 19.36 | 6,974,790 | +0.00(+0.00%) |
Feb 14, 2012 | 19.12 | 19.48 | 18.99 | 19.36 | 6,368,449 | +0.25(+1.31%) |
Feb 13, 2012 | 19.07 | 19.38 | 18.91 | 19.11 | 3,750,282 | +0.13(+0.68%) |
Feb 10, 2012 | 19.19 | 19.27 | 18.89 | 18.98 | 4,698,054 | -0.37(-1.91%) |
Feb 09, 2012 | 19.65 | 19.67 | 19.32 | 19.35 | 6,641,257 | -0.20(-1.02%) |
Feb 08, 2012 | 19.99 | 20.11 | 19.12 | 19.55 | 7,298,678 | -0.38(-1.91%) |
Feb 07, 2012 | 20.33 | 20.43 | 19.81 | 19.93 | 7,186,171 | -0.37(-1.82%) |
Feb 06, 2012 | 19.78 | 20.38 | 19.69 | 20.30 | 5,623,272 | +0.45(+2.27%) |
Feb 03, 2012 | 20.06 | 20.08 | 19.72 | 19.85 | 4,379,192 | -0.04(-0.20%) |
Feb 02, 2012 | 18.99 | 19.99 | 18.98 | 19.89 | 7,715,544 | +0.99(+5.24%) |
Feb 01, 2012 | 19.30 | 19.34 | 18.86 | 18.90 | 4,496,905 | -0.23(-1.20%) |
Jan 31, 2012 | 19.34 | 19.43 | 18.91 | 19.13 | 6,227,499 | -0.27(-1.39%) |
Jan 30, 2012 | 19.47 | 19.50 | 19.07 | 19.40 | 3,399,374 | -0.20(-1.02%) |
Jan 27, 2012 | 19.70 | 19.89 | 19.48 | 19.60 | 5,817,497 | -0.08(-0.41%) |
Jan 26, 2012 | 20.59 | 20.65 | 19.63 | 19.68 | 10,071,386 | -0.97(-4.70%) |
Jan 25, 2012 | 18.83 | 20.85 | 18.63 | 20.65 | 15,762,094 | +1.98(+10.61%) |
Jan 24, 2012 | 18.85 | 18.88 | 18.47 | 18.67 | 5,320,913 | -0.22(-1.16%) |
Jan 23, 2012 | 17.78 | 18.93 | 17.76 | 18.89 | 9,693,105 | +1.40(+8.00%) |
Jan 20, 2012 | 17.46 | 17.58 | 17.28 | 17.49 | 4,665,163 | +0.05(+0.29%) |
Jan 19, 2012 | 17.70 | 17.71 | 17.41 | 17.44 | 7,708,705 | -0.09(-0.51%) |
Jan 18, 2012 | 17.37 | 17.80 | 17.25 | 17.53 | 6,787,919 | +0.23(+1.33%) |
Jan 17, 2012 | 17.41 | 17.55 | 17.02 | 17.30 | 7,175,948 | -0.19(-1.09%) |
Jan 13, 2012 | 17.69 | 17.81 | 17.43 | 17.49 | 7,109,281 | -0.41(-2.29%) |
Jan 12, 2012 | 18.09 | 18.15 | 17.75 | 17.90 | 9,153,175 | -0.37(-2.03%) |
Jan 11, 2012 | 18.40 | 18.40 | 18.06 | 18.27 | 7,749,261 | -0.28(-1.51%) |
Jan 10, 2012 | 18.98 | 19.10 | 18.47 | 18.55 | 5,272,132 | -0.15(-0.80%) |
Jan 09, 2012 | 18.98 | 19.12 | 18.55 | 18.70 | 3,778,759 | -0.07(-0.37%) |
Jan 06, 2012 | 19.03 | 19.07 | 18.59 | 18.77 | 4,397,049 | -0.45(-2.34%) |
Jan 05, 2012 | 19.26 | 19.31 | 18.90 | 19.22 | 3,220,111 | -0.16(-0.83%) |
Jan 04, 2012 | 19.29 | 19.42 | 19.02 | 19.38 | 3,972,435 | +0.85(+4.59%) |
Dec 30, 2011 | 18.40 | 18.56 | 18.35 | 18.53 | 3,014,522 | +0.18(+0.98%) |
Dec 29, 2011 | 18.37 | 18.57 | 18.27 | 18.35 | 3,184,959 | -0.02(-0.11%) |
Dec 28, 2011 | 18.75 | 18.76 | 18.18 | 18.37 | 2,472,065 | -0.32(-1.71%) |
Dec 27, 2011 | 18.79 | 18.96 | 18.66 | 18.69 | 1,817,590 | -0.08(-0.43%) |
Dec 23, 2011 | 18.71 | 18.91 | 18.68 | 18.77 | 1,600,209 | -0.01(-0.05%) |
Dec 21, 2011 | 18.20 | 18.88 | 18.09 | 18.78 | 5,316,248 | +0.52(+2.85%) |
Dec 20, 2011 | 18.08 | 18.51 | 18.04 | 18.26 | 4,334,448 | +0.40(+2.24%) |
Dec 19, 2011 | 18.35 | 18.41 | 17.75 | 17.86 | 4,794,821 | -0.54(-2.93%) |
Dec 16, 2011 | 18.12 | 18.42 | 18.07 | 18.40 | 3,570,440 | +0.36(+2.00%) |
Dec 15, 2011 | 18.34 | 18.38 | 17.98 | 18.04 | 5,079,393 | -0.07(-0.39%) |
Dec 14, 2011 | 18.21 | 18.28 | 17.82 | 18.11 | 8,699,692 | -0.42(-2.27%) |
Dec 13, 2011 | 18.50 | 18.91 | 18.41 | 18.53 | 8,874,479 | +0.02(+0.11%) |
Dec 12, 2011 | 18.82 | 18.83 | 18.27 | 18.51 | 5,136,425 | -0.66(-3.44%) |
Dec 09, 2011 | 18.78 | 19.35 | 18.78 | 19.17 | 7,028,467 | +0.12(+0.63%) |
Dec 08, 2011 | 19.97 | 20.09 | 19.03 | 19.05 | 9,263,916 | -1.23(-6.07%) |
Dec 07, 2011 | 19.74 | 20.48 | 19.42 | 20.28 | 8,834,514 | +0.34(+1.71%) |
Dec 06, 2011 | 19.96 | 20.16 | 19.74 | 19.94 | 3,241,214 | -0.03(-0.15%) |
Dec 05, 2011 | 20.51 | 20.62 | 19.86 | 19.97 | 4,173,286 | -0.27(-1.33%) |
Dec 02, 2011 | 20.15 | 20.35 | 19.93 | 20.24 | 4,129,188 | +0.22(+1.10%) |
Dec 01, 2011 | 20.10 | 20.20 | 19.75 | 20.02 | 3,028,014 | -0.03(-0.15%) |
Nov 30, 2011 | 19.80 | 20.15 | 19.80 | 20.05 | 5,238,445 | +0.88(+4.59%) |
Nov 29, 2011 | 18.69 | 19.41 | 18.50 | 19.17 | 6,737,923 | +0.60(+3.23%) |
Nov 28, 2011 | 18.45 | 18.68 | 18.44 | 18.57 | 3,041,933 | +0.77(+4.33%) |
Nov 25, 2011 | 17.87 | 18.05 | 17.76 | 17.80 | 2,010,901 | -0.23(-1.28%) |
Nov 23, 2011 | 18.46 | 18.54 | 18.00 | 18.03 | 6,207,597 | -0.81(-4.30%) |
Nov 22, 2011 | 18.94 | 19.11 | 18.71 | 18.84 | 4,722,469 | -0.11(-0.58%) |
Nov 21, 2011 | 19.02 | 19.02 | 18.51 | 18.95 | 3,622,601 | -0.50(-2.57%) |
Nov 18, 2011 | 19.44 | 19.64 | 19.20 | 19.45 | 5,267,255 | +0.20(+1.04%) |
Nov 17, 2011 | 19.33 | 19.34 | 18.73 | 19.25 | 7,899,600 | +0.04(+0.21%) |
Nov 16, 2011 | 19.40 | 20.03 | 19.14 | 19.21 | 8,376,406 | -0.32(-1.64%) |
Nov 15, 2011 | 19.77 | 19.82 | 19.27 | 19.53 | 4,007,494 | -0.39(-1.96%) |
Nov 14, 2011 | 20.17 | 20.32 | 19.68 | 19.92 | 2,784,062 | -0.40(-1.97%) |
Nov 11, 2011 | 20.32 | 20.49 | 20.25 | 20.32 | 2,511,285 | +0.18(+0.89%) |
Nov 10, 2011 | 20.31 | 20.55 | 19.69 | 20.14 | 3,869,815 | +0.03(+0.15%) |
Nov 09, 2011 | 20.73 | 20.80 | 20.06 | 20.11 | 3,652,116 | -1.13(-5.32%) |
Nov 08, 2011 | 21.46 | 21.46 | 20.91 | 21.24 | 3,094,123 | -0.09(-0.42%) |
Nov 07, 2011 | 21.25 | 21.49 | 21.08 | 21.33 | 4,085,927 | +0.10(+0.47%) |
Nov 04, 2011 | 21.16 | 21.44 | 20.88 | 21.23 | 2,368,349 | -0.30(-1.39%) |
Nov 03, 2011 | 20.89 | 21.59 | 20.45 | 21.53 | 3,906,634 | +0.77(+3.71%) |
Nov 02, 2011 | 20.56 | 20.82 | 20.40 | 20.76 | 4,142,855 | +0.40(+1.96%) |
Nov 01, 2011 | 20.75 | 20.77 | 20.12 | 20.36 | 7,027,157 | -1.34(-6.18%) |
Oct 31, 2011 | 22.32 | 22.36 | 21.67 | 21.70 | 4,283,117 | -0.75(-3.34%) |
Oct 28, 2011 | 22.00 | 22.51 | 21.87 | 22.45 | 2,958,204 | +0.32(+1.45%) |
Oct 27, 2011 | 21.66 | 22.51 | 21.64 | 22.13 | 5,541,958 | +1.18(+5.63%) |
Oct 26, 2011 | 20.67 | 21.07 | 20.41 | 20.95 | 3,133,587 | +0.50(+2.44%) |
Oct 25, 2011 | 21.07 | 21.07 | 20.36 | 20.45 | 4,581,070 | -0.59(-2.80%) |
Oct 24, 2011 | 21.03 | 21.26 | 20.90 | 21.04 | 4,129,444 | +0.13(+0.62%) |
Oct 21, 2011 | 20.46 | 20.93 | 20.30 | 20.91 | 5,578,378 | +0.73(+3.62%) |
Oct 20, 2011 | 20.33 | 20.36 | 19.28 | 20.18 | 7,236,408 | -0.04(-0.20%) |
Oct 19, 2011 | 20.71 | 20.80 | 20.12 | 20.22 | 4,073,916 | -0.34(-1.65%) |
Oct 18, 2011 | 19.78 | 20.74 | 19.56 | 20.56 | 4,086,917 | +0.77(+3.89%) |
Oct 17, 2011 | 20.81 | 20.83 | 19.76 | 19.79 | 5,003,223 | -1.04(-4.99%) |
Oct 14, 2011 | 20.75 | 21.03 | 20.54 | 20.83 | 3,652,000 | +0.48(+2.36%) |
Oct 13, 2011 | 20.24 | 20.37 | 19.73 | 20.35 | 5,361,802 | -0.01(-0.05%) |
Oct 12, 2011 | 19.91 | 20.70 | 19.77 | 20.36 | 6,076,578 | +0.88(+4.52%) |
Oct 11, 2011 | 19.46 | 19.62 | 19.14 | 19.48 | 4,975,838 | -0.16(-0.81%) |
Oct 10, 2011 | 19.48 | 19.95 | 19.36 | 19.64 | 2,626,064 | +0.65(+3.42%) |
Oct 07, 2011 | 19.92 | 20.00 | 18.75 | 18.99 | 4,577,175 | -0.91(-4.57%) |
Oct 06, 2011 | 19.51 | 19.91 | 19.36 | 19.90 | 7,047,812 | +1.03(+5.46%) |
Oct 05, 2011 | 18.88 | 19.21 | 18.73 | 18.87 | 7,827,590 | +0.05(+0.27%) |
Oct 04, 2011 | 18.16 | 18.87 | 17.64 | 18.82 | 5,918,796 | +0.24(+1.29%) |
Oct 03, 2011 | 18.86 | 19.21 | 18.41 | 18.58 | 5,231,661 | -0.63(-3.28%) |
Sep 30, 2011 | 19.26 | 19.44 | 18.99 | 19.21 | 4,076,505 | -0.41(-2.09%) |
Sep 29, 2011 | 19.97 | 20.20 | 19.19 | 19.62 | 4,748,296 | +0.03(+0.15%) |
Sep 28, 2011 | 20.63 | 20.73 | 19.52 | 19.59 | 3,996,988 | -1.06(-5.13%) |
Sep 27, 2011 | 20.85 | 21.50 | 20.54 | 20.65 | 4,161,168 | +0.34(+1.67%) |
Sep 26, 2011 | 20.05 | 20.35 | 19.50 | 20.31 | 4,188,017 | +0.21(+1.04%) |
Sep 23, 2011 | 20.10 | 20.37 | 19.91 | 20.10 | 4,732,293 | -0.19(-0.94%) |
Sep 22, 2011 | 20.59 | 20.63 | 19.81 | 20.29 | 7,165,560 | -1.35(-6.24%) |
Sep 21, 2011 | 22.72 | 22.92 | 21.62 | 21.64 | 4,889,842 | -1.20(-5.25%) |
Sep 20, 2011 | 22.93 | 23.34 | 22.66 | 22.84 | 3,343,531 | -0.11(-0.48%) |
Sep 19, 2011 | 23.16 | 23.20 | 22.65 | 22.95 | 3,468,466 | -0.90(-3.77%) |
Sep 16, 2011 | 24.09 | 24.12 | 23.74 | 23.85 | 3,603,992 | -0.13(-0.54%) |
Sep 15, 2011 | 23.94 | 24.02 | 23.46 | 23.98 | 3,337,754 | +0.53(+2.26%) |
Sep 14, 2011 | 23.04 | 23.70 | 22.72 | 23.45 | 4,572,202 | +0.45(+1.96%) |
Sep 13, 2011 | 22.70 | 23.22 | 22.50 | 23.00 | 4,645,329 | +0.24(+1.05%) |
Sep 12, 2011 | 22.60 | 23.01 | 22.31 | 22.76 | 6,109,264 | -0.13(-0.57%) |
Sep 09, 2011 | 23.34 | 23.51 | 22.71 | 22.89 | 4,865,892 | -1.01(-4.23%) |
Sep 08, 2011 | 24.06 | 24.31 | 23.65 | 23.90 | 5,854,542 | -0.42(-1.73%) |
Sep 07, 2011 | 23.96 | 24.36 | 23.77 | 24.32 | 3,902,106 | +0.67(+2.83%) |
Sep 06, 2011 | 24.07 | 24.08 | 23.30 | 23.65 | 7,115,742 | -1.27(-5.10%) |
Sep 02, 2011 | 24.90 | 25.20 | 24.69 | 24.92 | 3,175,231 | -0.64(-2.50%) |
Sep 01, 2011 | 25.55 | 25.75 | 25.27 | 25.56 | 4,193,963 | +0.15(+0.59%) |
Aug 31, 2011 | 25.06 | 25.60 | 24.93 | 25.41 | 4,900,284 | +0.52(+2.09%) |
Aug 30, 2011 | 24.52 | 25.01 | 24.29 | 24.89 | 4,189,724 | +0.24(+0.97%) |
Aug 29, 2011 | 24.89 | 25.11 | 24.62 | 24.65 | 3,871,523 | +0.33(+1.36%) |
Aug 26, 2011 | 24.16 | 24.59 | 23.55 | 24.32 | 4,477,230 | +0.03(+0.12%) |
Aug 25, 2011 | 25.44 | 25.45 | 24.12 | 24.29 | 5,230,254 | -0.91(-3.61%) |
Aug 24, 2011 | 24.72 | 25.37 | 24.57 | 25.20 | 4,429,179 | +0.63(+2.56%) |
Aug 23, 2011 | 24.00 | 24.70 | 23.75 | 24.57 | 5,429,835 | +0.89(+3.76%) |
Aug 22, 2011 | 24.35 | 24.35 | 23.31 | 23.68 | 5,457,860 | +0.29(+1.24%) |
Aug 19, 2011 | 23.88 | 24.38 | 23.37 | 23.39 | 5,283,010 | -0.63(-2.62%) |
Aug 18, 2011 | 25.03 | 25.05 | 23.80 | 24.02 | 6,238,601 | -1.83(-7.08%) |
Aug 17, 2011 | 25.79 | 26.35 | 25.42 | 25.85 | 3,130,087 | +0.43(+1.69%) |
Aug 16, 2011 | 25.94 | 26.10 | 25.18 | 25.42 | 6,122,314 | -0.86(-3.27%) |
Aug 15, 2011 | 25.77 | 26.42 | 25.77 | 26.28 | 3,506,060 | +0.72(+2.82%) |
Aug 12, 2011 | 26.36 | 26.52 | 25.39 | 25.56 | 4,083,623 | -0.44(-1.69%) |
Aug 11, 2011 | 24.64 | 26.30 | 24.48 | 26.00 | 7,740,155 | +1.62(+6.64%) |
Aug 10, 2011 | 24.30 | 25.29 | 23.84 | 24.38 | 9,605,746 | -0.10(-0.41%) |
Aug 09, 2011 | 24.31 | 24.50 | 23.10 | 24.48 | 9,713,860 | +1.18(+5.06%) |
Aug 08, 2011 | 24.31 | 24.82 | 23.09 | 23.30 | 11,144,233 | -2.28(-8.91%) |
Aug 05, 2011 | 26.56 | 26.80 | 25.04 | 25.58 | 9,919,386 | -0.69(-2.63%) |
Aug 04, 2011 | 28.10 | 28.10 | 26.24 | 26.27 | 9,242,405 | -1.95(-6.91%) |
Aug 03, 2011 | 28.19 | 28.24 | 27.51 | 28.22 | 4,913,796 | -0.08(-0.28%) |
Aug 02, 2011 | 29.12 | 29.21 | 28.28 | 28.30 | 3,204,468 | -0.87(-2.98%) |
Aug 01, 2011 | 29.67 | 29.89 | 29.00 | 29.17 | 2,139,842 | -0.12(-0.41%) |
Jul 29, 2011 | 29.45 | 29.61 | 29.27 | 29.29 | 3,040,537 | -0.37(-1.25%) |
Jul 28, 2011 | 29.64 | 30.00 | 29.47 | 29.66 | 2,737,541 | -0.04(-0.13%) |
Jul 27, 2011 | 30.18 | 30.27 | 29.66 | 29.70 | 2,633,582 | -0.59(-1.95%) |
Jul 26, 2011 | 30.37 | 30.63 | 30.05 | 30.29 | 3,408,463 | -0.12(-0.39%) |
Jul 25, 2011 | 30.36 | 30.51 | 30.09 | 30.41 | 4,096,614 | -0.08(-0.26%) |
Jul 22, 2011 | 30.64 | 30.70 | 30.37 | 30.49 | 5,245,495 | -0.90(-2.87%) |
Jul 21, 2011 | 31.76 | 32.23 | 31.33 | 31.39 | 4,290,188 | -0.16(-0.51%) |
Jul 20, 2011 | 31.04 | 31.56 | 31.00 | 31.55 | 4,138,188 | +0.57(+1.84%) |
Jul 19, 2011 | 30.92 | 31.08 | 30.73 | 30.98 | 3,260,821 | +0.38(+1.24%) |
Jul 18, 2011 | 30.65 | 30.84 | 30.30 | 30.60 | 4,091,341 | -0.23(-0.75%) |
Jul 15, 2011 | 30.35 | 30.84 | 30.03 | 30.83 | 5,633,896 | +0.89(+2.97%) |
Jul 14, 2011 | 30.51 | 30.66 | 29.89 | 29.94 | 2,788,696 | -0.36(-1.19%) |
Jul 13, 2011 | 30.16 | 30.81 | 30.11 | 30.30 | 2,682,484 | +0.19(+0.63%) |
Jul 12, 2011 | 29.74 | 30.45 | 29.69 | 30.11 | 3,645,251 | +0.20(+0.67%) |
Jul 11, 2011 | 30.23 | 30.30 | 29.78 | 29.91 | 3,110,042 | -0.61(-2.00%) |
Jul 08, 2011 | 30.32 | 30.59 | 30.21 | 30.52 | 2,345,634 | -0.12(-0.39%) |
Jul 07, 2011 | 30.98 | 31.13 | 30.63 | 30.64 | 3,798,539 | +0.07(+0.23%) |
Jul 06, 2011 | 30.92 | 30.97 | 30.40 | 30.57 | 2,672,440 | -0.45(-1.45%) |
Jul 05, 2011 | 30.95 | 31.38 | 30.89 | 31.02 | 3,623,290 | +0.19(+0.62%) |
Jul 01, 2011 | 30.81 | 30.91 | 30.49 | 30.83 | 2,193,629 | +0.04(+0.13%) |
Jun 30, 2011 | 30.58 | 30.85 | 30.41 | 30.79 | 2,588,199 | +0.44(+1.45%) |
Jun 29, 2011 | 29.98 | 30.54 | 29.98 | 30.35 | 3,899,339 | +0.55(+1.85%) |
Jun 28, 2011 | 29.28 | 29.82 | 29.22 | 29.80 | 3,170,978 | +0.63(+2.16%) |
Jun 27, 2011 | 28.79 | 29.29 | 28.70 | 29.17 | 2,973,241 | +0.22(+0.76%) |
Jun 24, 2011 | 29.15 | 29.23 | 28.82 | 28.95 | 3,191,920 | -0.23(-0.79%) |
Jun 23, 2011 | 29.00 | 29.25 | 28.67 | 29.18 | 6,003,451 | -0.18(-0.61%) |
Jun 22, 2011 | 29.72 | 29.84 | 29.27 | 29.36 | 6,397,876 | -0.50(-1.67%) |
Jun 21, 2011 | 29.47 | 29.91 | 29.20 | 29.86 | 11,981,623 | -0.24(-0.80%) |
Jun 20, 2011 | 30.08 | 30.13 | 29.92 | 30.10 | 3,413,356 | -0.37(-1.21%) |
Jun 17, 2011 | 30.47 | 31.01 | 30.32 | 30.47 | 5,265,052 | -0.14(-0.46%) |
Jun 16, 2011 | 31.02 | 31.15 | 30.41 | 30.61 | 5,069,721 | -0.61(-1.95%) |
Jun 15, 2011 | 31.64 | 31.96 | 31.00 | 31.22 | 4,200,062 | -0.76(-2.38%) |
Jun 14, 2011 | 31.88 | 32.36 | 31.67 | 31.98 | 3,938,495 | +0.42(+1.33%) |
Jun 13, 2011 | 32.40 | 32.41 | 31.33 | 31.56 | 5,544,057 | -0.97(-2.98%) |
Jun 10, 2011 | 32.81 | 32.95 | 32.43 | 32.53 | 2,893,148 | -0.40(-1.21%) |
Jun 09, 2011 | 32.92 | 33.17 | 32.72 | 32.93 | 2,606,437 | +0.23(+0.70%) |
Jun 08, 2011 | 32.62 | 33.25 | 32.62 | 32.70 | 2,562,407 | -0.13(-0.40%) |
Jun 07, 2011 | 32.80 | 33.15 | 32.56 | 32.83 | 2,323,648 | +0.13(+0.40%) |
Jun 06, 2011 | 33.17 | 33.36 | 32.58 | 32.70 | 2,551,183 | -0.56(-1.68%) |
Jun 03, 2011 | 32.80 | 33.74 | 32.58 | 33.26 | 3,477,822 | -0.04(-0.12%) |
May 24, 2011 | 33.05 | 33.49 | 33.00 | 33.30 | 3,128,672 | +0.58(+1.77%) |
May 23, 2011 | 32.93 | 33.17 | 32.49 | 32.72 | 2,950,666 | -0.77(-2.30%) |
May 20, 2011 | 32.65 | 33.89 | 32.33 | 33.49 | 5,417,632 | +0.63(+1.92%) |
May 19, 2011 | 33.05 | 33.18 | 32.62 | 32.86 | 2,682,584 | -0.04(-0.12%) |
May 18, 2011 | 32.50 | 33.06 | 32.45 | 32.90 | 3,150,468 | +0.46(+1.42%) |
May 17, 2011 | 32.23 | 32.59 | 32.07 | 32.44 | 2,828,383 | -0.02(-0.06%) |
May 16, 2011 | 32.37 | 33.09 | 32.30 | 32.46 | 3,090,563 | -0.18(-0.55%) |
May 13, 2011 | 32.92 | 32.98 | 32.33 | 32.64 | 4,364,636 | -0.30(-0.91%) |
May 12, 2011 | 32.31 | 32.97 | 32.00 | 32.94 | 5,465,400 | +0.35(+1.07%) |
May 11, 2011 | 32.84 | 32.90 | 32.16 | 32.59 | 5,237,881 | -0.35(-1.06%) |
May 10, 2011 | 32.88 | 33.09 | 32.34 | 32.94 | 2,103,191 | +0.29(+0.89%) |
May 09, 2011 | 32.55 | 32.93 | 32.35 | 32.65 | 3,443,858 | +0.24(+0.74%) |
May 06, 2011 | 32.32 | 33.05 | 32.12 | 32.41 | 5,800,024 | +0.28(+0.87%) |
May 05, 2011 | 32.08 | 32.54 | 31.78 | 32.13 | 6,233,830 | -0.49(-1.50%) |
May 04, 2011 | 32.77 | 32.87 | 32.31 | 32.62 | 5,961,554 | -0.31(-0.94%) |
May 03, 2011 | 33.51 | 33.68 | 32.72 | 32.93 | 5,891,398 | -0.79(-2.34%) |