Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 22.94 | 22.97 | 22.71 | 22.84 | 2,393,247 | -0.21(-0.90%) |
Apr 27, 2012 | 22.97 | 23.13 | 22.81 | 23.04 | 5,868,352 | +0.26(+1.15%) |
Apr 26, 2012 | 22.46 | 22.87 | 22.43 | 22.78 | 4,829,737 | +0.11(+0.49%) |
Apr 25, 2012 | 22.70 | 22.82 | 22.53 | 22.67 | 2,844,679 | +0.05(+0.22%) |
Apr 24, 2012 | 22.24 | 22.63 | 22.23 | 22.62 | 4,502,638 | +0.31(+1.38%) |
Apr 23, 2012 | 22.18 | 22.33 | 22.06 | 22.31 | 2,999,502 | -0.28(-1.25%) |
Apr 20, 2012 | 22.66 | 22.72 | 22.53 | 22.59 | 3,198,942 | +0.13(+0.56%) |
Apr 19, 2012 | 22.59 | 22.72 | 22.35 | 22.47 | 4,292,213 | +0.10(+0.43%) |
Apr 18, 2012 | 22.26 | 22.47 | 22.25 | 22.37 | 3,886,125 | +0.10(+0.45%) |
Apr 17, 2012 | 22.13 | 22.34 | 22.01 | 22.27 | 4,648,634 | +0.49(+2.23%) |
Apr 16, 2012 | 21.92 | 21.95 | 21.67 | 21.79 | 4,662,930 | +0.07(+0.30%) |
Apr 13, 2012 | 22.02 | 22.02 | 21.70 | 21.72 | 4,276,121 | -0.40(-1.81%) |
Apr 12, 2012 | 21.80 | 22.24 | 21.80 | 22.12 | 4,518,349 | +0.41(+1.89%) |
Apr 11, 2012 | 21.83 | 21.93 | 21.66 | 21.71 | 4,607,651 | +0.26(+1.23%) |
Apr 10, 2012 | 21.93 | 21.97 | 21.39 | 21.45 | 6,387,961 | -0.56(-2.53%) |
Apr 09, 2012 | 21.92 | 22.12 | 21.89 | 22.00 | 2,654,275 | -0.16(-0.73%) |
Apr 05, 2012 | 22.08 | 22.26 | 22.04 | 22.16 | 4,439,607 | -0.26(-1.15%) |
Apr 04, 2012 | 22.37 | 22.51 | 22.25 | 22.42 | 15,453,774 | -0.23(-1.00%) |
Apr 03, 2012 | 22.77 | 22.79 | 22.50 | 22.65 | 17,885,486 | +0.06(+0.25%) |
Apr 02, 2012 | 22.18 | 22.74 | 22.12 | 22.59 | 3,766,620 | +0.15(+0.68%) |
Mar 30, 2012 | 22.36 | 22.51 | 22.28 | 22.44 | 3,349,663 | +0.22(+0.98%) |
Mar 29, 2012 | 22.22 | 22.25 | 22.00 | 22.23 | 6,637,402 | -0.31(-1.39%) |
Mar 28, 2012 | 22.64 | 22.66 | 22.38 | 22.54 | 4,054,324 | -0.18(-0.78%) |
Mar 27, 2012 | 23.01 | 23.02 | 22.72 | 22.72 | 2,860,414 | +0.01(+0.04%) |
Mar 26, 2012 | 22.46 | 22.75 | 22.44 | 22.71 | 3,141,160 | +0.26(+1.15%) |
Mar 23, 2012 | 22.23 | 22.49 | 22.15 | 22.45 | 3,040,430 | -0.09(-0.40%) |
Mar 22, 2012 | 22.41 | 22.60 | 22.40 | 22.54 | 2,944,605 | -0.15(-0.65%) |
Mar 21, 2012 | 22.73 | 22.77 | 22.61 | 22.69 | 2,481,999 | -0.03(-0.11%) |
Mar 20, 2012 | 22.68 | 22.82 | 22.60 | 22.71 | 4,091,901 | -0.47(-2.01%) |
Mar 19, 2012 | 23.06 | 23.27 | 23.04 | 23.18 | 3,417,209 | -0.02(-0.07%) |
Mar 16, 2012 | 23.24 | 23.30 | 23.15 | 23.19 | 5,818,768 | +0.34(+1.50%) |
Mar 15, 2012 | 22.66 | 22.87 | 22.56 | 22.85 | 4,215,653 | +0.06(+0.27%) |
Mar 14, 2012 | 22.91 | 22.97 | 22.70 | 22.79 | 3,928,211 | +0.21(+0.92%) |
Mar 13, 2012 | 22.15 | 22.60 | 22.09 | 22.58 | 5,719,456 | +0.88(+4.06%) |
Mar 12, 2012 | 21.64 | 21.76 | 21.49 | 21.70 | 5,142,067 | -0.06(-0.30%) |
Mar 09, 2012 | 21.68 | 21.84 | 21.65 | 21.76 | 4,088,983 | -0.15(-0.70%) |
Mar 08, 2012 | 21.81 | 22.00 | 21.70 | 21.92 | 3,668,205 | +0.27(+1.26%) |
Mar 07, 2012 | 21.52 | 21.68 | 21.46 | 21.64 | 5,847,255 | +0.16(+0.74%) |
Mar 06, 2012 | 21.53 | 21.77 | 21.36 | 21.48 | 5,080,662 | -0.64(-2.90%) |
Mar 05, 2012 | 22.13 | 22.16 | 21.99 | 22.13 | 3,036,735 | -0.30(-1.35%) |
Mar 02, 2012 | 22.51 | 22.54 | 22.38 | 22.43 | 1,975,990 | -0.12(-0.53%) |
Mar 01, 2012 | 22.36 | 22.56 | 22.35 | 22.55 | 3,759,804 | +0.44(+1.98%) |
Feb 29, 2012 | 22.31 | 22.42 | 22.03 | 22.11 | 9,289,410 | -0.17(-0.76%) |
Feb 28, 2012 | 21.96 | 22.30 | 21.90 | 22.28 | 5,961,270 | +0.40(+1.84%) |
Feb 27, 2012 | 21.75 | 21.89 | 21.56 | 21.88 | 6,970,317 | -0.82(-3.62%) |
Feb 24, 2012 | 22.56 | 22.78 | 22.54 | 22.70 | 2,644,855 | +0.13(+0.57%) |
Feb 23, 2012 | 22.38 | 22.58 | 22.29 | 22.57 | 4,416,679 | +0.08(+0.35%) |
Feb 22, 2012 | 22.50 | 22.56 | 22.38 | 22.49 | 3,448,316 | -0.23(-1.03%) |
Feb 21, 2012 | 22.75 | 22.84 | 22.64 | 22.72 | 3,073,617 | -0.08(-0.35%) |
Feb 17, 2012 | 22.91 | 22.91 | 22.70 | 22.80 | 3,275,105 | +0.19(+0.86%) |
Feb 16, 2012 | 22.32 | 22.64 | 22.26 | 22.61 | 3,825,563 | +0.26(+1.16%) |
Feb 15, 2012 | 22.43 | 22.50 | 22.29 | 22.35 | 4,558,555 | +0.42(+1.91%) |
Feb 14, 2012 | 21.93 | 21.99 | 21.76 | 21.93 | 2,563,447 | -0.24(-1.10%) |
Feb 13, 2012 | 22.17 | 22.22 | 22.03 | 22.18 | 2,871,529 | +0.30(+1.39%) |
Feb 10, 2012 | 21.89 | 21.91 | 21.76 | 21.87 | 3,270,023 | -0.50(-2.25%) |
Feb 09, 2012 | 22.58 | 22.60 | 22.34 | 22.38 | 3,074,706 | +0.00(+0.00%) |
Feb 08, 2012 | 22.28 | 22.38 | 22.13 | 22.38 | 4,567,340 | +0.24(+1.10%) |
Feb 07, 2012 | 22.02 | 22.26 | 21.99 | 22.13 | 4,396,401 | +0.19(+0.89%) |
Feb 06, 2012 | 21.88 | 22.00 | 21.85 | 21.94 | 1,974,337 | -0.13(-0.61%) |
Feb 03, 2012 | 21.88 | 22.10 | 21.81 | 22.07 | 4,877,769 | +0.58(+2.71%) |
Feb 02, 2012 | 21.41 | 21.49 | 21.31 | 21.49 | 2,673,000 | +0.20(+0.94%) |
Feb 01, 2012 | 21.25 | 21.46 | 21.21 | 21.29 | 5,185,772 | +0.47(+2.25%) |
Jan 31, 2012 | 20.90 | 20.91 | 20.68 | 20.82 | 2,854,445 | +0.18(+0.87%) |
Jan 30, 2012 | 20.56 | 20.64 | 20.48 | 20.64 | 4,403,794 | -0.56(-2.63%) |
Jan 27, 2012 | 21.04 | 21.25 | 21.04 | 21.20 | 2,885,994 | +0.20(+0.97%) |
Jan 26, 2012 | 21.13 | 21.15 | 20.96 | 21.00 | 5,511,214 | +0.08(+0.38%) |
Jan 25, 2012 | 20.72 | 21.03 | 20.57 | 20.92 | 7,091,032 | -0.10(-0.50%) |
Jan 24, 2012 | 20.84 | 21.02 | 20.76 | 21.02 | 2,246,842 | -0.04(-0.19%) |
Jan 23, 2012 | 21.13 | 21.32 | 20.96 | 21.06 | 2,879,503 | -0.04(-0.21%) |
Jan 20, 2012 | 20.93 | 21.12 | 20.82 | 21.11 | 4,702,346 | +0.51(+2.49%) |
Jan 19, 2012 | 20.44 | 20.64 | 20.37 | 20.59 | 6,273,936 | +0.62(+3.12%) |
Jan 18, 2012 | 19.71 | 19.98 | 19.67 | 19.97 | 3,720,855 | +0.33(+1.70%) |
Jan 17, 2012 | 19.65 | 19.77 | 19.55 | 19.64 | 4,089,037 | +0.42(+2.20%) |
Jan 13, 2012 | 19.14 | 19.24 | 18.89 | 19.21 | 4,590,424 | -0.03(-0.16%) |
Jan 12, 2012 | 19.29 | 19.30 | 18.97 | 19.24 | 9,055,600 | +0.05(+0.29%) |
Jan 11, 2012 | 19.18 | 19.23 | 19.04 | 19.19 | 7,723,562 | -0.22(-1.15%) |
Jan 10, 2012 | 19.34 | 19.54 | 19.28 | 19.41 | 5,083,912 | +0.37(+1.93%) |
Jan 09, 2012 | 19.05 | 19.06 | 18.85 | 19.04 | 4,010,984 | -0.02(-0.13%) |
Jan 06, 2012 | 19.22 | 19.22 | 19.00 | 19.07 | 2,735,386 | -0.24(-1.26%) |
Jan 05, 2012 | 19.29 | 19.34 | 19.11 | 19.31 | 4,028,040 | -0.22(-1.15%) |
Jan 04, 2012 | 19.48 | 19.55 | 19.28 | 19.54 | 3,456,679 | +0.57(+3.02%) |
Dec 30, 2011 | 18.93 | 19.02 | 18.91 | 18.97 | 1,494,223 | +0.02(+0.13%) |
Dec 29, 2011 | 18.66 | 18.98 | 18.64 | 18.94 | 3,678,291 | +0.20(+1.09%) |
Dec 28, 2011 | 19.03 | 19.05 | 18.71 | 18.74 | 2,879,007 | -0.35(-1.85%) |
Dec 27, 2011 | 19.14 | 19.20 | 19.06 | 19.09 | 1,362,639 | -0.08(-0.42%) |
Dec 23, 2011 | 19.13 | 19.20 | 19.03 | 19.17 | 1,761,548 | +0.30(+1.61%) |
Dec 21, 2011 | 19.00 | 19.01 | 18.59 | 18.87 | 3,404,965 | -0.05(-0.29%) |
Dec 20, 2011 | 18.82 | 18.96 | 18.81 | 18.92 | 4,809,108 | +0.65(+3.54%) |
Dec 19, 2011 | 18.58 | 18.66 | 18.25 | 18.27 | 3,601,787 | -0.22(-1.21%) |
Dec 16, 2011 | 18.67 | 18.76 | 18.40 | 18.50 | 3,904,406 | -0.02(-0.11%) |
Dec 15, 2011 | 18.80 | 18.83 | 18.49 | 18.52 | 3,133,881 | +0.02(+0.11%) |
Dec 14, 2011 | 18.59 | 18.69 | 18.41 | 18.50 | 4,659,004 | -0.31(-1.67%) |
Dec 13, 2011 | 19.00 | 19.27 | 18.66 | 18.81 | 5,088,043 | -0.20(-1.07%) |
Dec 12, 2011 | 19.17 | 19.19 | 18.87 | 19.02 | 4,163,780 | -0.66(-3.34%) |
Dec 09, 2011 | 19.35 | 19.74 | 19.35 | 19.67 | 4,393,333 | +0.26(+1.33%) |
Dec 08, 2011 | 19.77 | 19.81 | 19.35 | 19.41 | 5,022,819 | -0.62(-3.11%) |
Dec 07, 2011 | 19.59 | 20.13 | 19.49 | 20.04 | 4,125,130 | +0.28(+1.44%) |
Dec 06, 2011 | 19.80 | 19.87 | 19.67 | 19.75 | 3,503,849 | -0.33(-1.64%) |
Dec 05, 2011 | 20.34 | 20.34 | 19.96 | 20.08 | 5,089,276 | +0.38(+1.95%) |
Dec 02, 2011 | 20.03 | 20.04 | 19.63 | 19.70 | 4,536,866 | +0.36(+1.88%) |
Dec 01, 2011 | 19.56 | 19.60 | 19.22 | 19.33 | 4,346,501 | -0.15(-0.79%) |
Nov 30, 2011 | 19.56 | 19.70 | 19.30 | 19.49 | 7,675,519 | +0.75(+3.98%) |
Nov 29, 2011 | 18.72 | 18.92 | 18.68 | 18.74 | 6,181,456 | -0.09(-0.48%) |
Nov 28, 2011 | 18.89 | 18.97 | 18.73 | 18.83 | 9,014,774 | +0.95(+5.32%) |
Nov 25, 2011 | 17.83 | 18.21 | 17.83 | 17.88 | 4,625,219 | +0.04(+0.25%) |
Nov 23, 2011 | 18.10 | 18.39 | 17.78 | 17.84 | 11,384,455 | -0.49(-2.69%) |
Nov 22, 2011 | 18.25 | 18.48 | 18.19 | 18.33 | 10,064,309 | +0.18(+0.99%) |
Nov 21, 2011 | 18.14 | 18.20 | 17.97 | 18.15 | 5,647,070 | -0.53(-2.82%) |
Nov 18, 2011 | 18.73 | 18.75 | 18.55 | 18.68 | 4,112,801 | +0.16(+0.85%) |
Nov 17, 2011 | 18.82 | 18.88 | 18.46 | 18.52 | 5,767,264 | -0.38(-2.03%) |
Nov 16, 2011 | 19.17 | 19.27 | 18.89 | 18.90 | 12,160,327 | -0.72(-3.68%) |
Nov 15, 2011 | 19.49 | 19.72 | 19.43 | 19.62 | 3,971,137 | -0.03(-0.15%) |
Nov 14, 2011 | 19.70 | 19.72 | 19.52 | 19.65 | 5,106,565 | -0.13(-0.67%) |
Nov 11, 2011 | 19.55 | 19.86 | 19.50 | 19.79 | 4,669,048 | +0.31(+1.59%) |
Nov 10, 2011 | 19.61 | 19.67 | 19.26 | 19.48 | 7,723,366 | -0.19(-0.95%) |
Nov 09, 2011 | 19.83 | 19.91 | 19.51 | 19.66 | 15,359,852 | -1.87(-8.70%) |
Nov 08, 2011 | 21.40 | 21.61 | 21.13 | 21.54 | 4,652,906 | +0.19(+0.90%) |
Nov 07, 2011 | 21.20 | 21.35 | 21.00 | 21.34 | 3,849,233 | +0.02(+0.09%) |
Nov 04, 2011 | 21.40 | 21.43 | 21.10 | 21.33 | 4,242,574 | -0.07(-0.34%) |
Nov 03, 2011 | 21.35 | 21.49 | 20.97 | 21.40 | 6,190,159 | +0.10(+0.46%) |
Nov 02, 2011 | 21.25 | 21.51 | 21.05 | 21.30 | 5,789,562 | +0.44(+2.12%) |
Nov 01, 2011 | 20.59 | 21.14 | 20.49 | 20.86 | 8,155,592 | -0.61(-2.84%) |
Oct 31, 2011 | 21.65 | 21.79 | 21.45 | 21.47 | 8,193,118 | -0.86(-3.83%) |
Oct 28, 2011 | 22.54 | 22.59 | 22.22 | 22.32 | 8,123,237 | +0.28(+1.25%) |
Oct 27, 2011 | 22.12 | 22.20 | 21.72 | 22.05 | 10,728,052 | +1.23(+5.93%) |
Oct 26, 2011 | 20.78 | 20.85 | 20.33 | 20.81 | 5,499,537 | +0.39(+1.93%) |
Oct 25, 2011 | 20.76 | 20.77 | 20.39 | 20.42 | 4,508,849 | -0.41(-1.96%) |
Oct 24, 2011 | 20.56 | 20.95 | 20.54 | 20.83 | 4,992,686 | +0.52(+2.54%) |
Oct 21, 2011 | 20.18 | 20.33 | 20.10 | 20.31 | 4,225,840 | +0.35(+1.75%) |
Oct 20, 2011 | 19.92 | 20.07 | 19.61 | 19.96 | 5,316,566 | -0.09(-0.44%) |
Oct 19, 2011 | 20.45 | 20.45 | 19.99 | 20.05 | 5,426,799 | -0.26(-1.26%) |
Oct 18, 2011 | 19.86 | 20.55 | 19.70 | 20.31 | 6,350,700 | +0.24(+1.18%) |
Oct 17, 2011 | 20.31 | 20.31 | 20.06 | 20.07 | 4,866,023 | -0.40(-1.95%) |
Oct 14, 2011 | 20.51 | 20.68 | 20.31 | 20.47 | 4,418,775 | +0.12(+0.60%) |
Oct 13, 2011 | 20.23 | 20.45 | 20.10 | 20.35 | 4,433,716 | -0.11(-0.55%) |
Oct 12, 2011 | 20.38 | 20.62 | 20.35 | 20.46 | 6,083,658 | +0.58(+2.92%) |
Oct 11, 2011 | 19.74 | 20.02 | 19.68 | 19.88 | 4,127,464 | -0.13(-0.64%) |
Oct 10, 2011 | 19.57 | 20.04 | 19.57 | 20.01 | 6,418,962 | +0.70(+3.62%) |
Oct 07, 2011 | 19.66 | 19.67 | 19.22 | 19.31 | 6,935,410 | -0.11(-0.56%) |
Oct 06, 2011 | 19.32 | 19.44 | 19.24 | 19.42 | 9,828,867 | +0.88(+4.72%) |
Oct 05, 2011 | 18.32 | 18.67 | 18.15 | 18.54 | 8,148,028 | +0.09(+0.48%) |
Oct 04, 2011 | 17.93 | 18.50 | 17.60 | 18.45 | 11,037,919 | +0.25(+1.35%) |
Oct 03, 2011 | 18.58 | 18.84 | 18.18 | 18.21 | 8,750,441 | -0.50(-2.65%) |
Sep 30, 2011 | 18.78 | 19.05 | 18.67 | 18.70 | 8,403,071 | -1.00(-5.09%) |
Sep 29, 2011 | 19.79 | 19.96 | 19.43 | 19.71 | 6,724,238 | +0.48(+2.48%) |
Sep 28, 2011 | 19.58 | 19.72 | 19.23 | 19.23 | 6,218,747 | -0.51(-2.57%) |
Sep 27, 2011 | 19.73 | 20.06 | 19.64 | 19.74 | 9,383,546 | +0.44(+2.29%) |
Sep 26, 2011 | 19.11 | 19.32 | 18.72 | 19.29 | 5,461,942 | +0.35(+1.87%) |
Sep 23, 2011 | 18.61 | 18.98 | 18.53 | 18.94 | 5,469,690 | +0.45(+2.42%) |
Sep 22, 2011 | 18.49 | 18.59 | 18.21 | 18.49 | 10,577,651 | -0.74(-3.86%) |
Sep 21, 2011 | 19.86 | 19.95 | 19.23 | 19.24 | 5,166,676 | -0.71(-3.55%) |
Sep 20, 2011 | 20.00 | 20.19 | 19.81 | 19.94 | 4,517,866 | +0.09(+0.47%) |
Sep 19, 2011 | 19.61 | 19.92 | 19.52 | 19.85 | 6,252,808 | -0.63(-3.10%) |
Sep 16, 2011 | 20.74 | 20.75 | 20.32 | 20.48 | 5,176,424 | +0.13(+0.63%) |
Sep 15, 2011 | 20.30 | 20.42 | 20.14 | 20.36 | 8,783,054 | +0.70(+3.55%) |
Sep 14, 2011 | 19.65 | 19.83 | 19.26 | 19.66 | 4,765,544 | +0.13(+0.68%) |
Sep 13, 2011 | 19.38 | 19.59 | 19.24 | 19.53 | 6,136,198 | +0.14(+0.74%) |
Sep 12, 2011 | 19.14 | 19.47 | 18.94 | 19.38 | 8,913,967 | -0.31(-1.57%) |
Sep 09, 2011 | 20.09 | 20.15 | 19.61 | 19.69 | 9,738,418 | -0.63(-3.12%) |
Sep 08, 2011 | 20.42 | 20.70 | 20.26 | 20.33 | 5,048,573 | -0.40(-1.92%) |
Sep 07, 2011 | 20.49 | 20.78 | 20.38 | 20.73 | 5,422,963 | +0.53(+2.63%) |
Sep 06, 2011 | 19.94 | 20.21 | 19.81 | 20.19 | 8,713,874 | -0.66(-3.16%) |
Sep 02, 2011 | 20.94 | 21.02 | 20.75 | 20.85 | 5,914,769 | -0.30(-1.44%) |
Sep 01, 2011 | 21.45 | 21.60 | 21.12 | 21.16 | 4,813,551 | -0.26(-1.22%) |
Aug 31, 2011 | 21.24 | 21.57 | 21.21 | 21.42 | 5,507,642 | +0.36(+1.73%) |
Aug 30, 2011 | 20.89 | 21.14 | 20.79 | 21.05 | 5,034,744 | +0.09(+0.45%) |
Aug 29, 2011 | 20.72 | 21.04 | 20.69 | 20.96 | 4,371,283 | +0.58(+2.82%) |
Aug 26, 2011 | 20.13 | 20.46 | 19.87 | 20.39 | 9,300,228 | -0.13(-0.62%) |
Aug 25, 2011 | 20.91 | 21.06 | 20.39 | 20.51 | 9,098,167 | -0.36(-1.74%) |
Aug 24, 2011 | 20.66 | 21.13 | 20.63 | 20.88 | 9,614,017 | -0.18(-0.84%) |
Aug 23, 2011 | 20.71 | 21.06 | 20.56 | 21.05 | 9,841,325 | +0.45(+2.17%) |
Aug 22, 2011 | 21.04 | 21.05 | 20.55 | 20.61 | 6,434,841 | +0.07(+0.36%) |
Aug 19, 2011 | 20.54 | 21.08 | 20.50 | 20.53 | 7,027,610 | -0.18(-0.85%) |
Aug 18, 2011 | 20.88 | 20.97 | 20.35 | 20.71 | 13,505,144 | -1.31(-5.96%) |
Aug 17, 2011 | 22.16 | 22.30 | 21.84 | 22.02 | 5,495,582 | +0.10(+0.47%) |
Aug 16, 2011 | 21.80 | 22.16 | 21.75 | 21.92 | 8,256,275 | -0.04(-0.20%) |
Aug 15, 2011 | 21.74 | 22.04 | 21.74 | 21.96 | 7,941,283 | +0.29(+1.35%) |
Aug 12, 2011 | 21.86 | 22.02 | 21.64 | 21.67 | 11,858,125 | +0.20(+0.95%) |
Aug 11, 2011 | 20.49 | 21.71 | 20.38 | 21.47 | 13,498,389 | +1.26(+6.21%) |
Aug 10, 2011 | 20.76 | 20.92 | 20.15 | 20.21 | 20,536,382 | -1.66(-7.57%) |
Aug 09, 2011 | 21.64 | 21.89 | 20.70 | 21.87 | 15,060,047 | +1.02(+4.90%) |
Aug 08, 2011 | 21.64 | 22.01 | 20.70 | 20.84 | 20,613,764 | -1.59(-7.07%) |
Aug 05, 2011 | 22.47 | 22.58 | 21.85 | 22.43 | 18,234,502 | -0.30(-1.31%) |
Aug 04, 2011 | 23.33 | 23.45 | 22.64 | 22.73 | 16,106,304 | -1.21(-5.04%) |
Aug 03, 2011 | 23.91 | 23.96 | 23.53 | 23.94 | 7,630,586 | -0.06(-0.26%) |
Aug 02, 2011 | 24.38 | 24.43 | 23.99 | 24.00 | 7,313,397 | -0.18(-0.72%) |
Aug 01, 2011 | 24.46 | 24.49 | 23.94 | 24.17 | 11,572,897 | +0.38(+1.62%) |
Jul 29, 2011 | 23.70 | 23.96 | 23.67 | 23.79 | 5,533,315 | -0.16(-0.67%) |
Jul 28, 2011 | 23.99 | 24.15 | 23.91 | 23.95 | 3,846,196 | +0.08(+0.35%) |
Jul 27, 2011 | 24.23 | 24.23 | 23.80 | 23.87 | 4,821,928 | -0.39(-1.63%) |
Jul 26, 2011 | 24.21 | 24.41 | 24.13 | 24.26 | 5,460,623 | +0.14(+0.56%) |
Jul 25, 2011 | 24.00 | 24.18 | 23.93 | 24.13 | 3,472,556 | -0.17(-0.68%) |
Jul 22, 2011 | 24.25 | 24.34 | 24.08 | 24.29 | 4,249,043 | +0.13(+0.54%) |
Jul 21, 2011 | 24.22 | 24.34 | 24.10 | 24.16 | 8,251,961 | +0.41(+1.74%) |
Jul 20, 2011 | 23.75 | 23.86 | 23.66 | 23.75 | 6,577,834 | +0.33(+1.39%) |
Jul 19, 2011 | 23.16 | 23.42 | 23.16 | 23.42 | 5,341,521 | +0.22(+0.94%) |
Jul 18, 2011 | 23.35 | 23.41 | 22.99 | 23.20 | 5,873,589 | -0.37(-1.59%) |
Jul 15, 2011 | 23.69 | 23.69 | 23.42 | 23.58 | 5,277,637 | +0.08(+0.33%) |
Jul 14, 2011 | 23.76 | 23.79 | 23.43 | 23.50 | 4,747,705 | -0.11(-0.47%) |
Jul 13, 2011 | 23.46 | 23.77 | 23.38 | 23.61 | 5,859,840 | +0.19(+0.81%) |
Jul 12, 2011 | 23.45 | 23.62 | 23.41 | 23.42 | 8,030,750 | -0.42(-1.76%) |
Jul 11, 2011 | 23.91 | 23.98 | 23.73 | 23.84 | 6,048,744 | -0.42(-1.73%) |
Jul 08, 2011 | 24.15 | 24.26 | 24.06 | 24.26 | 3,883,974 | -0.14(-0.56%) |
Jul 07, 2011 | 24.46 | 24.47 | 24.25 | 24.39 | 4,544,085 | +0.03(+0.12%) |
Jul 06, 2011 | 24.20 | 24.40 | 24.14 | 24.36 | 3,669,040 | -0.12(-0.48%) |
Jul 05, 2011 | 24.53 | 24.55 | 24.40 | 24.48 | 2,748,815 | -0.11(-0.44%) |
Jul 01, 2011 | 24.46 | 24.69 | 24.37 | 24.59 | 5,757,589 | +0.43(+1.79%) |
Jun 30, 2011 | 23.94 | 24.24 | 23.85 | 24.15 | 5,322,061 | +0.16(+0.65%) |
Jun 29, 2011 | 23.77 | 24.03 | 23.69 | 24.00 | 7,511,638 | +0.29(+1.23%) |
Jun 28, 2011 | 23.62 | 23.85 | 23.59 | 23.71 | 4,192,643 | +0.11(+0.47%) |
Jun 27, 2011 | 23.39 | 23.73 | 23.37 | 23.59 | 3,646,452 | +0.11(+0.48%) |
Jun 24, 2011 | 23.57 | 23.58 | 23.33 | 23.48 | 7,558,551 | -0.09(-0.39%) |
Jun 23, 2011 | 23.39 | 23.59 | 23.26 | 23.58 | 8,257,348 | -0.10(-0.43%) |
Jun 22, 2011 | 23.70 | 23.85 | 23.66 | 23.68 | 5,990,762 | -0.36(-1.48%) |
Jun 21, 2011 | 23.88 | 24.07 | 23.81 | 24.03 | 5,767,258 | +0.24(+1.02%) |
Jun 20, 2011 | 23.77 | 23.82 | 23.74 | 23.79 | 3,178,357 | -0.07(-0.29%) |
Jun 17, 2011 | 23.87 | 23.96 | 23.81 | 23.86 | 6,956,997 | -0.03(-0.12%) |
Jun 16, 2011 | 23.81 | 23.99 | 23.66 | 23.89 | 7,345,586 | -0.15(-0.61%) |
Jun 15, 2011 | 24.08 | 24.22 | 23.86 | 24.03 | 13,109,640 | -0.54(-2.20%) |
Jun 14, 2011 | 24.69 | 24.74 | 24.51 | 24.57 | 7,454,160 | +0.11(+0.46%) |
Jun 13, 2011 | 24.50 | 24.57 | 24.38 | 24.46 | 5,251,862 | +0.15(+0.60%) |
Jun 10, 2011 | 24.42 | 24.45 | 24.19 | 24.32 | 8,133,488 | -0.46(-1.85%) |
Jun 09, 2011 | 24.73 | 24.88 | 24.67 | 24.77 | 3,348,294 | +0.20(+0.81%) |
Jun 08, 2011 | 24.65 | 24.72 | 24.49 | 24.57 | 5,533,574 | -0.31(-1.23%) |
Jun 07, 2011 | 24.97 | 25.03 | 24.87 | 24.88 | 3,729,555 | +0.08(+0.31%) |
Jun 06, 2011 | 24.97 | 25.05 | 24.71 | 24.80 | 4,037,170 | -0.19(-0.74%) |
Jun 03, 2011 | 24.81 | 25.09 | 24.80 | 24.99 | 4,287,505 | +0.40(+1.62%) |
May 24, 2011 | 24.57 | 24.64 | 24.48 | 24.59 | 4,626,218 | -0.06(-0.26%) |
May 23, 2011 | 24.63 | 24.74 | 24.51 | 24.65 | 7,714,044 | -0.47(-1.88%) |
May 20, 2011 | 25.20 | 25.25 | 25.02 | 25.12 | 4,540,802 | -0.20(-0.79%) |
May 19, 2011 | 25.34 | 25.37 | 25.15 | 25.32 | 3,358,878 | +0.11(+0.44%) |
May 18, 2011 | 25.02 | 25.25 | 25.01 | 25.21 | 3,754,631 | +0.05(+0.19%) |
May 17, 2011 | 24.99 | 25.18 | 24.94 | 25.16 | 4,889,674 | +0.07(+0.27%) |
May 16, 2011 | 25.36 | 25.27 | 24.97 | 25.09 | 7,889,863 | -0.26(-1.03%) |
May 13, 2011 | 25.59 | 25.64 | 25.20 | 25.36 | 5,644,190 | -0.14(-0.53%) |
May 12, 2011 | 25.41 | 25.56 | 25.23 | 25.49 | 3,776,564 | -0.06(-0.25%) |
May 11, 2011 | 25.78 | 25.78 | 25.37 | 25.55 | 4,522,253 | -0.36(-1.38%) |
May 10, 2011 | 25.58 | 25.95 | 25.82 | 25.91 | 4,675,594 | +0.33(+1.28%) |
May 09, 2011 | 25.33 | 25.64 | 25.28 | 25.58 | 5,456,112 | -0.01(-0.06%) |
May 06, 2011 | 25.72 | 25.92 | 25.42 | 25.60 | 6,094,478 | -0.06(-0.23%) |
May 05, 2011 | 25.72 | 25.80 | 25.50 | 25.65 | 7,618,404 | -0.40(-1.52%) |
May 04, 2011 | 26.21 | 26.23 | 25.92 | 26.05 | 3,794,967 | -0.22(-0.84%) |
May 03, 2011 | 26.23 | 26.45 | 26.15 | 26.27 | 2,522,584 | +0.02(+0.09%) |