Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 26.70 | 26.71 | 26.49 | 26.65 | 1,610,814 | -0.07(-0.27%) |
Apr 27, 2012 | 26.82 | 26.86 | 26.53 | 26.72 | 2,009,559 | +0.05(+0.18%) |
Apr 26, 2012 | 26.22 | 26.78 | 26.18 | 26.67 | 3,037,417 | +0.37(+1.40%) |
Apr 25, 2012 | 25.88 | 26.36 | 25.88 | 26.30 | 3,002,824 | +0.58(+2.26%) |
Apr 24, 2012 | 25.49 | 25.84 | 25.47 | 25.72 | 2,279,084 | +0.31(+1.23%) |
Apr 23, 2012 | 25.64 | 25.72 | 25.18 | 25.41 | 4,589,583 | -0.64(-2.45%) |
Apr 20, 2012 | 26.07 | 26.33 | 25.92 | 26.05 | 3,206,391 | +0.07(+0.28%) |
Apr 19, 2012 | 26.28 | 26.40 | 25.82 | 25.98 | 3,216,461 | -0.24(-0.91%) |
Apr 18, 2012 | 26.29 | 26.45 | 26.11 | 26.21 | 4,493,440 | -0.37(-1.39%) |
Apr 17, 2012 | 26.24 | 26.69 | 26.14 | 26.58 | 2,527,734 | +0.54(+2.05%) |
Apr 16, 2012 | 26.27 | 26.43 | 25.79 | 26.05 | 2,490,668 | +0.10(+0.38%) |
Apr 13, 2012 | 26.41 | 26.47 | 25.94 | 25.95 | 2,556,608 | -0.49(-1.85%) |
Apr 12, 2012 | 25.91 | 26.45 | 25.69 | 26.44 | 2,871,985 | +0.54(+2.10%) |
Apr 11, 2012 | 26.33 | 26.33 | 25.82 | 25.90 | 3,446,481 | +0.04(+0.17%) |
Apr 10, 2012 | 26.47 | 26.59 | 25.80 | 25.85 | 6,230,101 | -0.65(-2.44%) |
Apr 09, 2012 | 26.36 | 26.61 | 26.15 | 26.50 | 3,841,519 | -0.40(-1.48%) |
Apr 05, 2012 | 26.39 | 27.09 | 26.36 | 26.90 | 7,281,039 | +0.35(+1.32%) |
Apr 04, 2012 | 26.42 | 26.63 | 26.36 | 26.55 | 3,591,131 | -0.22(-0.82%) |
Apr 03, 2012 | 26.78 | 26.84 | 26.62 | 26.76 | 3,876,385 | -0.10(-0.39%) |
Apr 02, 2012 | 26.34 | 27.01 | 26.33 | 26.87 | 4,063,866 | +0.54(+2.04%) |
Mar 30, 2012 | 26.34 | 26.38 | 26.04 | 26.33 | 4,745,118 | +0.16(+0.60%) |
Mar 29, 2012 | 26.17 | 26.44 | 25.98 | 26.17 | 4,521,306 | -0.37(-1.40%) |
Mar 28, 2012 | 26.61 | 26.69 | 26.12 | 26.55 | 3,762,658 | -0.04(-0.14%) |
Mar 27, 2012 | 26.56 | 26.79 | 26.45 | 26.58 | 3,452,648 | +0.07(+0.26%) |
Mar 26, 2012 | 26.30 | 26.52 | 26.13 | 26.51 | 3,742,548 | +0.51(+1.95%) |
Mar 23, 2012 | 26.01 | 26.06 | 25.82 | 26.01 | 3,847,206 | +0.02(+0.08%) |
Mar 22, 2012 | 25.98 | 26.09 | 25.90 | 25.98 | 3,121,822 | -0.41(-1.56%) |
Mar 21, 2012 | 26.36 | 26.46 | 26.24 | 26.40 | 3,525,939 | +0.14(+0.52%) |
Mar 20, 2012 | 26.34 | 26.38 | 26.16 | 26.26 | 2,779,156 | -0.22(-0.82%) |
Mar 19, 2012 | 26.58 | 26.69 | 26.37 | 26.48 | 3,206,026 | -0.10(-0.38%) |
Mar 16, 2012 | 26.66 | 26.69 | 26.40 | 26.58 | 6,656,418 | -0.01(-0.06%) |
Mar 15, 2012 | 26.05 | 26.60 | 25.98 | 26.59 | 4,612,159 | +0.48(+1.83%) |
Mar 14, 2012 | 26.22 | 26.46 | 25.89 | 26.11 | 3,433,804 | -0.07(-0.25%) |
Mar 13, 2012 | 25.31 | 26.20 | 25.31 | 26.18 | 7,040,709 | +0.83(+3.27%) |
Mar 12, 2012 | 25.55 | 25.61 | 25.21 | 25.35 | 2,494,458 | -0.16(-0.61%) |
Mar 09, 2012 | 25.42 | 25.70 | 25.38 | 25.51 | 3,565,888 | +0.10(+0.40%) |
Mar 08, 2012 | 25.20 | 25.42 | 25.16 | 25.41 | 5,070,378 | +0.43(+1.72%) |
Mar 07, 2012 | 24.62 | 24.98 | 24.58 | 24.98 | 4,711,082 | +0.49(+1.99%) |
Mar 06, 2012 | 24.55 | 24.59 | 24.39 | 24.49 | 3,811,959 | -0.39(-1.55%) |
Mar 05, 2012 | 25.00 | 25.00 | 24.65 | 24.87 | 3,185,053 | -0.14(-0.57%) |
Mar 02, 2012 | 25.16 | 25.27 | 25.00 | 25.02 | 2,925,510 | -0.16(-0.64%) |
Mar 01, 2012 | 24.80 | 25.33 | 24.37 | 25.18 | 3,496,695 | +0.20(+0.81%) |
Feb 29, 2012 | 25.09 | 25.36 | 24.89 | 24.97 | 3,091,299 | -0.01(-0.03%) |
Feb 28, 2012 | 25.10 | 25.10 | 24.87 | 24.98 | 2,695,126 | -0.09(-0.35%) |
Feb 27, 2012 | 24.92 | 25.15 | 24.71 | 25.07 | 2,349,005 | -0.11(-0.43%) |
Feb 24, 2012 | 25.10 | 25.37 | 25.03 | 25.18 | 2,865,503 | +0.12(+0.49%) |
Feb 23, 2012 | 24.68 | 25.07 | 24.60 | 25.05 | 2,882,983 | +0.41(+1.65%) |
Feb 22, 2012 | 24.86 | 24.95 | 24.57 | 24.65 | 3,379,495 | -0.21(-0.84%) |
Feb 21, 2012 | 24.90 | 25.20 | 24.79 | 24.86 | 2,857,053 | +0.06(+0.25%) |
Feb 17, 2012 | 25.06 | 25.10 | 24.65 | 24.79 | 3,048,880 | -0.08(-0.32%) |
Feb 16, 2012 | 24.56 | 24.90 | 24.44 | 24.87 | 4,678,510 | +0.30(+1.23%) |
Feb 15, 2012 | 24.76 | 24.88 | 24.43 | 24.57 | 5,815,999 | -0.00(-0.01%) |
Feb 14, 2012 | 24.73 | 24.74 | 24.44 | 24.57 | 3,437,543 | -0.25(-1.00%) |
Feb 13, 2012 | 24.89 | 24.95 | 24.68 | 24.82 | 1,809,301 | +0.22(+0.91%) |
Feb 10, 2012 | 24.54 | 24.65 | 24.47 | 24.59 | 2,988,935 | -0.16(-0.64%) |
Feb 09, 2012 | 24.92 | 25.08 | 24.58 | 24.75 | 3,897,267 | +0.03(+0.13%) |
Feb 08, 2012 | 24.67 | 24.91 | 24.65 | 24.72 | 3,586,937 | -0.01(-0.03%) |
Feb 07, 2012 | 24.48 | 24.81 | 24.40 | 24.73 | 3,840,348 | +0.11(+0.45%) |
Feb 06, 2012 | 24.50 | 24.63 | 24.37 | 24.62 | 3,391,287 | -0.04(-0.16%) |
Feb 03, 2012 | 24.29 | 24.68 | 24.21 | 24.66 | 5,099,579 | +0.67(+2.81%) |
Feb 02, 2012 | 23.70 | 24.07 | 23.59 | 23.99 | 6,508,582 | +0.27(+1.13%) |
Feb 01, 2012 | 22.82 | 23.75 | 22.82 | 23.72 | 9,213,102 | +1.24(+5.53%) |
Jan 31, 2012 | 22.92 | 22.93 | 22.21 | 22.48 | 5,530,721 | -0.30(-1.31%) |
Jan 30, 2012 | 22.45 | 22.81 | 22.34 | 22.78 | 15,243,318 | +0.22(+0.99%) |
Jan 27, 2012 | 22.51 | 22.66 | 22.35 | 22.55 | 6,534,384 | -0.05(-0.21%) |
Jan 26, 2012 | 22.38 | 22.84 | 22.25 | 22.60 | 7,231,951 | +0.34(+1.51%) |
Jan 25, 2012 | 21.86 | 22.33 | 21.79 | 22.26 | 3,860,556 | +0.31(+1.43%) |
Jan 24, 2012 | 21.57 | 21.99 | 21.43 | 21.95 | 4,071,874 | +0.21(+0.98%) |
Jan 23, 2012 | 21.75 | 21.95 | 21.63 | 21.73 | 4,423,872 | +0.04(+0.20%) |
Jan 20, 2012 | 21.43 | 21.73 | 21.25 | 21.69 | 5,230,001 | +0.23(+1.07%) |
Jan 19, 2012 | 21.23 | 21.60 | 21.10 | 21.46 | 4,257,102 | +0.35(+1.64%) |
Jan 18, 2012 | 20.62 | 21.12 | 20.43 | 21.12 | 4,489,756 | +0.60(+2.92%) |
Jan 17, 2012 | 20.53 | 20.80 | 20.49 | 20.52 | 4,499,811 | +0.13(+0.62%) |
Jan 13, 2012 | 20.23 | 20.45 | 19.99 | 20.39 | 7,036,966 | -0.07(-0.32%) |
Jan 12, 2012 | 20.63 | 20.65 | 20.27 | 20.46 | 7,618,815 | -0.02(-0.10%) |
Jan 11, 2012 | 20.33 | 20.65 | 20.18 | 20.48 | 14,468,198 | -1.09(-5.04%) |
Jan 10, 2012 | 21.19 | 21.64 | 21.18 | 21.57 | 5,775,370 | +0.63(+3.01%) |
Jan 09, 2012 | 20.91 | 20.97 | 20.73 | 20.94 | 4,745,909 | +0.12(+0.58%) |
Jan 06, 2012 | 20.90 | 20.96 | 20.61 | 20.82 | 4,249,346 | -0.14(-0.69%) |
Jan 05, 2012 | 20.59 | 20.98 | 20.32 | 20.96 | 4,999,462 | +0.24(+1.13%) |
Jan 04, 2012 | 20.81 | 20.85 | 20.55 | 20.72 | 3,369,336 | +0.38(+1.84%) |
Dec 30, 2011 | 20.36 | 20.49 | 20.35 | 20.35 | 3,399,647 | -0.01(-0.03%) |
Dec 29, 2011 | 19.98 | 20.39 | 19.95 | 20.36 | 2,917,660 | +0.45(+2.26%) |
Dec 28, 2011 | 20.27 | 20.30 | 19.88 | 19.91 | 3,115,595 | -0.38(-1.89%) |
Dec 27, 2011 | 20.25 | 20.46 | 20.20 | 20.29 | 3,381,024 | -0.03(-0.15%) |
Dec 23, 2011 | 20.24 | 20.33 | 20.06 | 20.32 | 3,194,243 | +0.36(+1.78%) |
Dec 21, 2011 | 20.22 | 20.23 | 19.89 | 19.96 | 7,124,007 | -0.22(-1.08%) |
Dec 20, 2011 | 20.14 | 20.36 | 20.08 | 20.18 | 6,937,977 | +0.53(+2.69%) |
Dec 19, 2011 | 19.99 | 19.99 | 19.51 | 19.65 | 9,799,969 | -0.28(-1.40%) |
Dec 16, 2011 | 19.81 | 20.05 | 19.69 | 19.93 | 8,121,052 | +0.27(+1.38%) |
Dec 15, 2011 | 19.79 | 20.13 | 19.51 | 19.66 | 7,257,871 | +0.11(+0.57%) |
Dec 14, 2011 | 19.63 | 19.87 | 19.48 | 19.55 | 7,284,674 | -0.29(-1.44%) |
Dec 13, 2011 | 20.14 | 20.32 | 19.54 | 19.83 | 7,883,380 | -0.20(-0.99%) |
Dec 12, 2011 | 20.32 | 20.32 | 19.77 | 20.03 | 5,352,783 | -0.63(-3.04%) |
Dec 09, 2011 | 20.06 | 20.77 | 19.97 | 20.66 | 6,327,260 | +0.71(+3.58%) |
Dec 08, 2011 | 20.52 | 20.52 | 19.86 | 19.95 | 8,695,676 | -0.88(-4.21%) |
Dec 07, 2011 | 20.65 | 21.01 | 20.37 | 20.82 | 4,363,061 | +0.04(+0.20%) |
Dec 06, 2011 | 20.67 | 20.99 | 20.50 | 20.78 | 4,585,197 | -0.06(-0.31%) |
Dec 05, 2011 | 20.86 | 20.95 | 20.61 | 20.85 | 5,858,795 | +0.49(+2.43%) |
Dec 02, 2011 | 20.53 | 21.02 | 20.26 | 20.35 | 8,813,685 | -0.15(-0.76%) |
Dec 01, 2011 | 20.71 | 20.72 | 20.29 | 20.51 | 3,406,900 | -0.34(-1.62%) |
Nov 30, 2011 | 19.85 | 20.89 | 19.77 | 20.85 | 8,060,028 | +1.43(+7.39%) |
Nov 29, 2011 | 19.48 | 19.57 | 19.32 | 19.41 | 5,025,349 | -0.07(-0.34%) |
Nov 28, 2011 | 19.62 | 19.76 | 19.30 | 19.48 | 5,473,259 | +0.53(+2.80%) |
Nov 25, 2011 | 18.93 | 19.23 | 18.86 | 18.95 | 2,430,290 | -0.05(-0.26%) |
Nov 23, 2011 | 19.42 | 19.45 | 18.97 | 18.99 | 6,455,247 | -0.74(-3.73%) |
Nov 22, 2011 | 19.68 | 20.09 | 19.53 | 19.73 | 6,966,594 | -0.01(-0.04%) |
Nov 21, 2011 | 20.18 | 20.19 | 19.54 | 19.74 | 9,950,890 | -0.80(-3.92%) |
Nov 18, 2011 | 20.74 | 20.78 | 20.41 | 20.54 | 6,142,458 | -0.01(-0.07%) |
Nov 17, 2011 | 21.12 | 21.12 | 20.34 | 20.56 | 12,784,970 | -0.66(-3.09%) |
Nov 16, 2011 | 21.39 | 21.65 | 21.17 | 21.21 | 5,493,200 | -0.46(-2.11%) |
Nov 15, 2011 | 21.54 | 21.90 | 21.44 | 21.67 | 5,010,912 | -0.02(-0.10%) |
Nov 14, 2011 | 22.11 | 22.18 | 21.55 | 21.69 | 4,568,163 | -0.55(-2.48%) |
Nov 11, 2011 | 22.06 | 22.43 | 21.98 | 22.24 | 5,634,255 | +0.58(+2.69%) |
Nov 10, 2011 | 21.54 | 21.86 | 21.35 | 21.66 | 4,498,327 | +0.28(+1.30%) |
Nov 09, 2011 | 21.89 | 21.95 | 21.33 | 21.38 | 6,533,997 | -1.16(-5.16%) |
Nov 08, 2011 | 22.28 | 22.73 | 22.08 | 22.55 | 4,549,904 | +0.37(+1.65%) |
Nov 07, 2011 | 22.01 | 22.21 | 21.64 | 22.18 | 3,357,987 | +0.07(+0.34%) |
Nov 04, 2011 | 21.91 | 22.20 | 21.46 | 22.11 | 5,378,175 | +0.02(+0.09%) |
Nov 03, 2011 | 21.92 | 22.15 | 20.97 | 22.09 | 6,856,899 | +0.66(+3.08%) |
Nov 02, 2011 | 21.33 | 21.56 | 20.95 | 21.43 | 4,561,759 | +0.75(+3.64%) |
Nov 01, 2011 | 20.16 | 21.54 | 20.16 | 20.68 | 11,416,806 | -1.37(-6.22%) |
Oct 31, 2011 | 22.25 | 22.47 | 22.01 | 22.05 | 8,558,862 | -0.89(-3.87%) |
Oct 28, 2011 | 22.45 | 23.24 | 22.30 | 22.93 | 13,299,480 | +0.55(+2.48%) |
Oct 27, 2011 | 21.95 | 22.88 | 21.77 | 22.38 | 19,783,438 | +1.53(+7.33%) |
Oct 26, 2011 | 21.52 | 21.52 | 20.50 | 20.85 | 9,660,649 | -0.04(-0.19%) |
Oct 25, 2011 | 21.58 | 21.58 | 20.85 | 20.89 | 8,217,527 | -1.08(-4.92%) |
Oct 24, 2011 | 21.46 | 22.07 | 21.37 | 21.97 | 6,386,664 | +0.57(+2.65%) |
Oct 21, 2011 | 20.96 | 21.42 | 20.83 | 21.41 | 5,263,315 | +0.72(+3.50%) |
Oct 20, 2011 | 20.52 | 20.81 | 20.32 | 20.68 | 7,451,508 | -0.05(-0.26%) |
Oct 19, 2011 | 21.02 | 21.15 | 20.61 | 20.74 | 6,741,802 | -0.39(-1.84%) |
Oct 18, 2011 | 20.32 | 21.37 | 20.07 | 21.12 | 7,294,908 | +0.82(+4.02%) |
Oct 17, 2011 | 20.75 | 20.83 | 20.24 | 20.31 | 7,942,541 | -0.60(-2.87%) |
Oct 14, 2011 | 20.58 | 21.12 | 20.49 | 20.91 | 8,738,988 | +0.67(+3.29%) |
Oct 13, 2011 | 20.00 | 20.35 | 19.54 | 20.24 | 7,605,323 | +0.10(+0.48%) |
Oct 12, 2011 | 20.44 | 20.44 | 20.06 | 20.14 | 11,132,113 | +0.12(+0.60%) |
Oct 11, 2011 | 20.35 | 20.35 | 19.61 | 20.02 | 8,677,887 | -0.60(-2.93%) |
Oct 10, 2011 | 20.24 | 20.66 | 20.15 | 20.63 | 5,053,372 | +1.00(+5.10%) |
Oct 07, 2011 | 20.64 | 20.64 | 19.62 | 19.63 | 8,089,821 | -0.93(-4.55%) |
Oct 06, 2011 | 20.42 | 20.60 | 20.22 | 20.56 | 6,666,472 | +0.33(+1.64%) |
Oct 05, 2011 | 19.64 | 20.31 | 19.11 | 20.23 | 8,727,685 | +0.46(+2.34%) |
Oct 04, 2011 | 18.40 | 19.79 | 18.13 | 19.77 | 12,713,461 | +1.08(+5.79%) |
Oct 03, 2011 | 19.37 | 19.63 | 18.67 | 18.69 | 12,871,400 | -1.09(-5.50%) |
Sep 30, 2011 | 20.33 | 20.40 | 19.35 | 19.77 | 12,959,456 | -1.01(-4.85%) |
Sep 29, 2011 | 20.73 | 20.92 | 20.29 | 20.78 | 7,457,932 | +0.60(+2.95%) |
Sep 28, 2011 | 20.98 | 21.09 | 20.14 | 20.19 | 9,457,463 | -0.80(-3.80%) |
Sep 27, 2011 | 21.61 | 21.71 | 20.83 | 20.98 | 9,596,955 | +0.03(+0.14%) |
Sep 26, 2011 | 20.58 | 20.98 | 20.09 | 20.95 | 10,084,702 | +0.59(+2.88%) |
Sep 23, 2011 | 19.83 | 20.65 | 19.83 | 20.37 | 13,972,744 | +0.41(+2.04%) |
Sep 22, 2011 | 22.16 | 22.17 | 19.91 | 19.96 | 26,980,030 | -2.86(-12.54%) |
Sep 21, 2011 | 23.73 | 23.92 | 22.82 | 22.83 | 6,193,853 | -0.95(-4.02%) |
Sep 20, 2011 | 23.98 | 24.37 | 23.75 | 23.78 | 6,435,319 | -0.07(-0.31%) |
Sep 19, 2011 | 24.13 | 24.13 | 23.52 | 23.85 | 6,712,020 | -0.76(-3.08%) |
Sep 16, 2011 | 24.76 | 24.93 | 24.12 | 24.61 | 6,847,430 | -0.15(-0.62%) |
Sep 15, 2011 | 24.18 | 24.80 | 23.93 | 24.76 | 7,210,246 | +0.94(+3.97%) |
Sep 14, 2011 | 23.59 | 24.16 | 23.08 | 23.82 | 7,944,939 | +0.35(+1.51%) |
Sep 13, 2011 | 23.10 | 23.59 | 22.52 | 23.46 | 7,668,500 | +0.13(+0.57%) |
Sep 12, 2011 | 22.73 | 23.33 | 22.55 | 23.33 | 5,253,568 | +0.30(+1.28%) |
Sep 09, 2011 | 23.34 | 23.43 | 22.89 | 23.04 | 6,966,675 | -0.54(-2.29%) |
Sep 08, 2011 | 23.66 | 23.89 | 23.38 | 23.58 | 5,611,442 | -0.29(-1.24%) |
Sep 07, 2011 | 23.45 | 23.89 | 23.21 | 23.87 | 6,712,990 | +0.76(+3.29%) |
Sep 06, 2011 | 22.65 | 23.15 | 22.47 | 23.11 | 4,837,345 | -0.34(-1.46%) |
Sep 02, 2011 | 24.01 | 24.26 | 23.32 | 23.45 | 6,034,341 | -0.91(-3.73%) |
Sep 01, 2011 | 24.70 | 24.82 | 24.31 | 24.36 | 4,734,765 | -0.37(-1.50%) |
Aug 31, 2011 | 24.72 | 25.03 | 24.48 | 24.73 | 3,837,336 | +0.29(+1.17%) |
Aug 30, 2011 | 24.46 | 24.85 | 24.24 | 24.45 | 6,389,069 | -0.15(-0.62%) |
Aug 29, 2011 | 24.23 | 24.64 | 24.21 | 24.60 | 4,692,180 | +0.71(+2.96%) |
Aug 26, 2011 | 23.51 | 24.08 | 22.98 | 23.89 | 5,721,334 | +0.14(+0.59%) |
Aug 25, 2011 | 24.31 | 24.75 | 23.53 | 23.75 | 7,340,467 | -0.34(-1.42%) |
Aug 24, 2011 | 23.56 | 24.20 | 23.32 | 24.09 | 7,423,406 | +0.37(+1.54%) |
Aug 23, 2011 | 23.25 | 23.73 | 22.82 | 23.73 | 9,815,774 | +0.55(+2.36%) |
Aug 22, 2011 | 23.56 | 23.68 | 22.92 | 23.18 | 8,218,352 | +0.37(+1.60%) |
Aug 19, 2011 | 22.53 | 23.40 | 22.35 | 22.82 | 12,322,576 | +0.19(+0.83%) |
Aug 18, 2011 | 22.99 | 23.01 | 22.35 | 22.63 | 13,700,490 | -1.24(-5.21%) |
Aug 17, 2011 | 23.67 | 23.91 | 23.59 | 23.87 | 6,420,517 | +0.21(+0.88%) |
Aug 16, 2011 | 23.42 | 23.98 | 23.39 | 23.66 | 6,500,241 | -0.24(-1.02%) |
Aug 15, 2011 | 24.09 | 24.13 | 23.61 | 23.91 | 6,954,549 | +0.05(+0.21%) |
Aug 12, 2011 | 24.17 | 24.40 | 23.64 | 23.86 | 5,205,005 | +0.00(+0.02%) |
Aug 11, 2011 | 22.84 | 24.17 | 22.48 | 23.85 | 7,633,168 | +1.28(+5.68%) |
Aug 10, 2011 | 23.11 | 23.33 | 22.35 | 22.57 | 13,042,214 | -1.21(-5.10%) |
Aug 09, 2011 | 23.26 | 23.80 | 21.98 | 23.78 | 11,876,899 | +1.79(+8.15%) |
Aug 08, 2011 | 23.26 | 23.83 | 21.90 | 21.99 | 13,652,707 | -2.27(-9.37%) |
Aug 05, 2011 | 24.71 | 24.83 | 23.32 | 24.27 | 10,613,280 | +0.02(+0.08%) |
Aug 04, 2011 | 25.32 | 25.45 | 24.19 | 24.25 | 6,608,911 | -1.51(-5.88%) |
Aug 03, 2011 | 25.30 | 25.82 | 24.96 | 25.76 | 5,051,500 | +0.53(+2.10%) |
Aug 02, 2011 | 25.89 | 26.36 | 25.19 | 25.23 | 7,711,433 | -0.85(-3.25%) |
Aug 01, 2011 | 26.50 | 26.64 | 25.81 | 26.08 | 6,963,644 | -0.11(-0.41%) |
Jul 29, 2011 | 26.45 | 26.59 | 26.09 | 26.19 | 6,548,664 | -0.51(-1.90%) |
Jul 28, 2011 | 26.25 | 27.16 | 26.24 | 26.69 | 5,841,820 | +0.51(+1.96%) |
Jul 27, 2011 | 27.18 | 27.21 | 26.09 | 26.18 | 4,777,796 | -1.21(-4.43%) |
Jul 26, 2011 | 27.46 | 27.57 | 27.15 | 27.39 | 2,837,127 | -0.01(-0.05%) |
Jul 25, 2011 | 27.11 | 27.54 | 27.11 | 27.41 | 2,212,515 | -0.13(-0.47%) |
Jul 22, 2011 | 27.74 | 27.86 | 27.47 | 27.54 | 2,634,536 | -0.27(-0.97%) |
Jul 21, 2011 | 27.20 | 27.86 | 27.17 | 27.81 | 4,667,875 | +0.85(+3.17%) |
Jul 20, 2011 | 27.09 | 27.22 | 26.82 | 26.95 | 3,218,881 | +0.06(+0.21%) |
Jul 19, 2011 | 26.63 | 26.91 | 26.55 | 26.90 | 3,129,411 | +0.44(+1.66%) |
Jul 18, 2011 | 26.71 | 26.82 | 26.17 | 26.46 | 3,126,027 | -0.42(-1.57%) |
Jul 15, 2011 | 26.98 | 27.07 | 26.56 | 26.88 | 3,766,596 | +0.01(+0.03%) |
Jul 14, 2011 | 27.17 | 27.32 | 26.73 | 26.87 | 3,239,521 | -0.20(-0.73%) |
Jul 13, 2011 | 27.32 | 27.48 | 27.01 | 27.07 | 4,156,670 | -0.02(-0.09%) |
Jul 12, 2011 | 27.12 | 27.54 | 27.05 | 27.09 | 4,250,130 | -0.08(-0.30%) |
Jul 11, 2011 | 27.76 | 27.95 | 27.09 | 27.18 | 5,409,394 | -1.10(-3.88%) |
Jul 08, 2011 | 27.86 | 28.27 | 27.77 | 28.27 | 5,349,273 | -0.04(-0.13%) |
Jul 07, 2011 | 28.08 | 28.37 | 28.01 | 28.31 | 5,421,084 | +0.53(+1.89%) |
Jul 06, 2011 | 27.58 | 27.84 | 27.35 | 27.78 | 4,108,999 | +0.08(+0.31%) |
Jul 05, 2011 | 27.69 | 27.91 | 27.47 | 27.70 | 4,539,035 | +0.01(+0.03%) |
Jul 01, 2011 | 26.95 | 27.74 | 26.95 | 27.69 | 5,000,566 | +0.61(+2.26%) |
Jun 30, 2011 | 26.79 | 27.15 | 26.52 | 27.08 | 5,196,151 | +0.41(+1.55%) |
Jun 29, 2011 | 26.30 | 26.83 | 26.29 | 26.66 | 4,906,670 | +0.54(+2.07%) |
Jun 28, 2011 | 25.91 | 26.12 | 25.74 | 26.12 | 2,716,171 | +0.35(+1.38%) |
Jun 27, 2011 | 25.37 | 25.84 | 25.29 | 25.77 | 3,354,207 | +0.42(+1.66%) |
Jun 24, 2011 | 25.56 | 25.66 | 25.19 | 25.35 | 5,617,605 | -0.20(-0.79%) |
Jun 23, 2011 | 25.36 | 25.59 | 25.11 | 25.55 | 4,669,214 | -0.15(-0.58%) |
Jun 22, 2011 | 25.86 | 26.06 | 25.69 | 25.70 | 3,436,627 | -0.31(-1.18%) |
Jun 21, 2011 | 25.77 | 26.20 | 25.73 | 26.00 | 4,473,000 | +0.41(+1.62%) |
Jun 20, 2011 | 25.64 | 25.67 | 25.53 | 25.59 | 3,891,110 | -0.01(-0.05%) |
Jun 17, 2011 | 25.72 | 25.90 | 25.46 | 25.60 | 3,646,891 | +0.16(+0.63%) |
Jun 16, 2011 | 25.33 | 25.52 | 25.23 | 25.44 | 4,518,721 | +0.16(+0.63%) |
Jun 15, 2011 | 25.72 | 25.76 | 25.12 | 25.28 | 5,964,143 | -0.65(-2.52%) |
Jun 14, 2011 | 25.60 | 25.96 | 25.55 | 25.94 | 4,786,458 | +0.68(+2.70%) |
Jun 13, 2011 | 25.12 | 25.39 | 24.99 | 25.26 | 3,267,973 | +0.16(+0.66%) |
Jun 10, 2011 | 25.26 | 25.32 | 24.87 | 25.09 | 4,928,819 | -0.32(-1.27%) |
Jun 09, 2011 | 25.23 | 25.66 | 25.17 | 25.41 | 3,866,100 | +0.24(+0.96%) |
Jun 08, 2011 | 25.42 | 25.51 | 25.13 | 25.17 | 4,176,599 | -0.04(-0.15%) |
Jun 07, 2011 | 25.27 | 25.51 | 25.17 | 25.21 | 3,504,730 | +0.11(+0.43%) |
Jun 06, 2011 | 25.45 | 25.58 | 25.08 | 25.10 | 4,654,849 | -0.44(-1.73%) |
Jun 03, 2011 | 25.40 | 25.77 | 25.21 | 25.54 | 4,383,264 | +0.15(+0.60%) |
May 24, 2011 | 25.46 | 25.62 | 25.22 | 25.39 | 2,605,767 | -0.01(-0.04%) |
May 23, 2011 | 25.58 | 25.64 | 25.16 | 25.40 | 3,690,640 | -0.50(-1.92%) |
May 20, 2011 | 26.04 | 26.26 | 25.87 | 25.90 | 3,288,402 | -0.25(-0.96%) |
May 19, 2011 | 26.22 | 26.26 | 25.94 | 26.15 | 3,788,975 | -0.01(-0.02%) |
May 18, 2011 | 25.99 | 26.18 | 25.78 | 26.16 | 2,441,835 | +0.20(+0.79%) |
May 17, 2011 | 25.93 | 26.08 | 25.62 | 25.95 | 4,447,684 | -0.17(-0.67%) |
May 16, 2011 | 26.07 | 26.50 | 25.99 | 26.13 | 3,061,741 | -0.07(-0.26%) |
May 13, 2011 | 26.38 | 26.44 | 26.08 | 26.20 | 3,425,361 | -0.16(-0.59%) |
May 12, 2011 | 25.94 | 26.45 | 25.80 | 26.35 | 3,122,872 | +0.37(+1.44%) |
May 11, 2011 | 26.29 | 26.45 | 25.82 | 25.98 | 3,336,450 | -0.44(-1.67%) |
May 10, 2011 | 26.38 | 26.50 | 26.25 | 26.42 | 3,968,239 | +0.25(+0.95%) |
May 09, 2011 | 25.94 | 26.26 | 25.85 | 26.17 | 3,871,371 | +0.18(+0.69%) |
May 06, 2011 | 26.23 | 26.41 | 25.87 | 25.99 | 4,519,518 | +0.27(+1.05%) |
May 05, 2011 | 26.15 | 26.15 | 25.67 | 25.72 | 4,298,993 | -0.61(-2.30%) |
May 04, 2011 | 26.51 | 26.52 | 26.09 | 26.33 | 3,767,774 | -0.15(-0.58%) |
May 03, 2011 | 26.50 | 26.51 | 26.16 | 26.48 | 3,287,071 | -0.08(-0.32%) |