Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 26.70 | 26.75 | 26.64 | 26.72 | 25,492,706 | -0.03(-0.11%) |
Apr 27, 2012 | 26.71 | 26.75 | 26.61 | 26.75 | 22,840,138 | +0.06(+0.22%) |
Apr 26, 2012 | 26.48 | 26.70 | 26.40 | 26.69 | 22,474,560 | +0.24(+0.90%) |
Apr 25, 2012 | 26.55 | 26.67 | 26.41 | 26.45 | 9,442,899 | -0.23(-0.85%) |
Apr 24, 2012 | 26.55 | 26.71 | 26.53 | 26.68 | 5,063,127 | +0.17(+0.64%) |
Apr 23, 2012 | 26.54 | 26.61 | 26.45 | 26.51 | 4,298,393 | -0.15(-0.55%) |
Apr 20, 2012 | 26.50 | 26.70 | 26.41 | 26.66 | 7,262,074 | +0.19(+0.73%) |
Apr 19, 2012 | 26.50 | 26.64 | 26.37 | 26.46 | 5,053,973 | -0.03(-0.11%) |
Apr 18, 2012 | 26.35 | 26.59 | 26.30 | 26.49 | 5,029,432 | +0.09(+0.35%) |
Apr 17, 2012 | 26.34 | 26.42 | 26.12 | 26.40 | 4,300,251 | +0.12(+0.46%) |
Apr 16, 2012 | 26.05 | 26.32 | 26.03 | 26.28 | 5,777,832 | +0.26(+0.98%) |
Apr 13, 2012 | 26.02 | 26.27 | 25.99 | 26.02 | 7,021,651 | -0.01(-0.04%) |
Apr 12, 2012 | 25.98 | 26.03 | 25.84 | 26.03 | 5,267,601 | +0.15(+0.58%) |
Apr 11, 2012 | 25.91 | 25.95 | 25.76 | 25.88 | 5,639,128 | +0.08(+0.32%) |
Apr 10, 2012 | 25.95 | 25.96 | 25.72 | 25.80 | 6,860,115 | -0.21(-0.80%) |
Apr 09, 2012 | 26.02 | 26.11 | 25.97 | 26.01 | 5,140,938 | -0.15(-0.56%) |
Apr 05, 2012 | 26.21 | 26.22 | 26.04 | 26.16 | 4,420,064 | -0.11(-0.42%) |
Apr 04, 2012 | 26.18 | 26.32 | 26.16 | 26.27 | 5,738,909 | -0.05(-0.18%) |
Apr 03, 2012 | 26.17 | 26.32 | 26.15 | 26.31 | 7,661,062 | +0.10(+0.40%) |
Apr 02, 2012 | 26.13 | 26.25 | 26.02 | 26.21 | 5,794,106 | +0.08(+0.29%) |
Mar 30, 2012 | 26.09 | 26.13 | 25.96 | 26.13 | 7,319,320 | +0.05(+0.20%) |
Mar 29, 2012 | 25.84 | 26.11 | 25.77 | 26.08 | 5,890,144 | +0.12(+0.47%) |
Mar 28, 2012 | 26.00 | 26.10 | 25.84 | 25.96 | 5,020,366 | -0.08(-0.29%) |
Mar 27, 2012 | 25.90 | 26.17 | 25.90 | 26.03 | 6,860,990 | +0.15(+0.56%) |
Mar 26, 2012 | 25.73 | 25.96 | 25.71 | 25.89 | 5,046,049 | +0.23(+0.88%) |
Mar 23, 2012 | 25.64 | 25.75 | 25.60 | 25.66 | 5,056,626 | +0.03(+0.11%) |
Mar 22, 2012 | 25.50 | 25.68 | 25.45 | 25.63 | 8,055,196 | +0.06(+0.25%) |
Mar 21, 2012 | 25.61 | 25.70 | 25.53 | 25.57 | 4,970,622 | -0.03(-0.14%) |
Mar 20, 2012 | 25.58 | 25.61 | 25.42 | 25.60 | 7,768,939 | -0.01(-0.02%) |
Mar 19, 2012 | 25.79 | 25.84 | 25.59 | 25.61 | 7,257,284 | -0.18(-0.70%) |
Mar 16, 2012 | 26.07 | 26.09 | 25.67 | 25.79 | 12,269,406 | -0.31(-1.18%) |
Mar 15, 2012 | 26.06 | 26.19 | 25.88 | 26.10 | 6,115,614 | +0.01(+0.04%) |
Mar 14, 2012 | 26.45 | 26.45 | 25.98 | 26.09 | 6,680,563 | -0.33(-1.23%) |
Mar 13, 2012 | 26.43 | 26.46 | 26.25 | 26.41 | 4,621,895 | +0.01(+0.04%) |
Mar 12, 2012 | 26.21 | 26.46 | 26.21 | 26.40 | 5,582,194 | +0.16(+0.62%) |
Mar 09, 2012 | 26.04 | 26.27 | 25.92 | 26.24 | 6,467,264 | +0.20(+0.76%) |
Mar 08, 2012 | 26.03 | 26.11 | 25.97 | 26.04 | 5,458,305 | +0.08(+0.31%) |
Mar 07, 2012 | 26.00 | 26.00 | 25.81 | 25.96 | 5,593,425 | -0.01(-0.04%) |
Mar 06, 2012 | 25.67 | 26.03 | 25.60 | 25.97 | 10,612,142 | +0.26(+1.02%) |
Mar 05, 2012 | 25.67 | 25.77 | 25.56 | 25.71 | 7,329,208 | -0.04(-0.16%) |
Mar 02, 2012 | 25.80 | 25.88 | 25.66 | 25.75 | 3,945,364 | -0.06(-0.23%) |
Mar 01, 2012 | 25.70 | 25.90 | 25.64 | 25.81 | 5,106,547 | +0.10(+0.41%) |
Feb 29, 2012 | 25.79 | 25.87 | 25.65 | 25.70 | 7,764,121 | -0.09(-0.34%) |
Feb 28, 2012 | 25.90 | 26.02 | 25.75 | 25.79 | 4,832,088 | -0.05(-0.20%) |
Feb 27, 2012 | 25.81 | 25.98 | 25.75 | 25.84 | 5,022,468 | -0.06(-0.25%) |
Feb 24, 2012 | 25.71 | 25.98 | 25.66 | 25.91 | 5,995,867 | +0.17(+0.68%) |
Feb 23, 2012 | 25.69 | 25.77 | 25.52 | 25.73 | 5,120,296 | +0.03(+0.14%) |
Feb 22, 2012 | 25.64 | 25.74 | 25.50 | 25.70 | 4,947,375 | +0.07(+0.27%) |
Feb 21, 2012 | 25.81 | 25.82 | 25.54 | 25.63 | 6,030,186 | -0.19(-0.72%) |
Feb 17, 2012 | 25.92 | 25.95 | 25.79 | 25.81 | 7,331,301 | -0.02(-0.09%) |
Feb 16, 2012 | 25.69 | 25.86 | 25.67 | 25.84 | 5,868,858 | +0.13(+0.50%) |
Feb 15, 2012 | 25.84 | 25.90 | 25.61 | 25.71 | 5,466,300 | -0.20(-0.76%) |
Feb 14, 2012 | 25.77 | 25.93 | 25.69 | 25.91 | 4,925,695 | +0.07(+0.27%) |
Feb 13, 2012 | 26.04 | 26.05 | 25.82 | 25.84 | 4,134,225 | -0.11(-0.43%) |
Feb 10, 2012 | 25.89 | 26.04 | 25.80 | 25.95 | 6,799,619 | -0.04(-0.16%) |
Feb 09, 2012 | 25.96 | 26.00 | 25.82 | 25.99 | 5,634,001 | +0.04(+0.16%) |
Feb 08, 2012 | 25.93 | 26.00 | 25.85 | 25.95 | 6,477,664 | +0.07(+0.27%) |
Feb 07, 2012 | 25.67 | 25.98 | 25.63 | 25.88 | 7,755,793 | +0.17(+0.66%) |
Feb 06, 2012 | 25.74 | 25.88 | 25.68 | 25.71 | 7,167,322 | -0.06(-0.23%) |
Feb 03, 2012 | 25.81 | 25.92 | 25.62 | 25.77 | 7,982,835 | +0.01(+0.05%) |
Feb 02, 2012 | 26.09 | 26.13 | 25.72 | 25.75 | 11,356,433 | -0.36(-1.39%) |
Feb 01, 2012 | 26.23 | 26.29 | 26.10 | 26.12 | 7,034,012 | -0.11(-0.41%) |
Jan 31, 2012 | 25.99 | 26.22 | 25.93 | 26.22 | 8,773,928 | +0.30(+1.15%) |
Jan 30, 2012 | 25.87 | 25.97 | 25.72 | 25.92 | 29,713,096 | +0.01(+0.04%) |
Jan 27, 2012 | 26.06 | 26.08 | 25.85 | 25.91 | 28,020,696 | -0.17(-0.66%) |
Jan 26, 2012 | 25.99 | 26.10 | 25.79 | 26.08 | 29,822,998 | +0.12(+0.44%) |
Jan 25, 2012 | 25.87 | 26.04 | 25.51 | 25.97 | 14,007,376 | +0.13(+0.49%) |
Jan 24, 2012 | 25.96 | 26.00 | 25.77 | 25.84 | 8,495,389 | -0.27(-1.04%) |
Jan 23, 2012 | 26.07 | 26.14 | 26.02 | 26.11 | 7,501,915 | +0.04(+0.15%) |
Jan 20, 2012 | 25.94 | 26.07 | 25.88 | 26.07 | 5,870,071 | +0.18(+0.71%) |
Jan 19, 2012 | 26.15 | 26.16 | 25.81 | 25.89 | 6,965,869 | -0.27(-1.03%) |
Jan 18, 2012 | 26.05 | 26.18 | 25.79 | 26.16 | 6,268,012 | +0.15(+0.58%) |
Jan 17, 2012 | 26.11 | 26.27 | 25.92 | 26.01 | 7,325,564 | -0.05(-0.18%) |
Jan 13, 2012 | 25.79 | 26.08 | 25.78 | 26.06 | 6,850,532 | +0.09(+0.35%) |
Jan 12, 2012 | 25.96 | 25.99 | 25.84 | 25.96 | 5,789,066 | +0.03(+0.11%) |
Jan 11, 2012 | 25.77 | 25.96 | 25.77 | 25.94 | 5,400,481 | +0.16(+0.60%) |
Jan 10, 2012 | 25.95 | 25.95 | 25.78 | 25.78 | 8,371,227 | -0.09(-0.36%) |
Jan 09, 2012 | 25.73 | 25.90 | 25.68 | 25.87 | 5,306,047 | +0.27(+1.06%) |
Jan 06, 2012 | 25.90 | 25.90 | 25.56 | 25.60 | 8,204,433 | -0.26(-1.02%) |
Jan 05, 2012 | 25.88 | 25.96 | 25.61 | 25.87 | 7,750,728 | -0.03(-0.13%) |
Jan 04, 2012 | 25.94 | 26.18 | 25.86 | 25.90 | 6,432,305 | -0.74(-2.79%) |
Dec 30, 2011 | 26.82 | 26.84 | 26.64 | 26.64 | 3,735,984 | -0.17(-0.64%) |
Dec 29, 2011 | 26.72 | 26.85 | 26.68 | 26.82 | 3,344,529 | +0.14(+0.52%) |
Dec 28, 2011 | 26.82 | 26.87 | 26.65 | 26.68 | 4,670,710 | -0.11(-0.41%) |
Dec 27, 2011 | 26.45 | 26.79 | 26.42 | 26.79 | 5,062,003 | +0.37(+1.39%) |
Dec 23, 2011 | 26.41 | 26.55 | 26.38 | 26.42 | 5,307,168 | +0.02(+0.09%) |
Dec 21, 2011 | 26.18 | 26.44 | 26.15 | 26.40 | 9,080,396 | +0.25(+0.97%) |
Dec 20, 2011 | 25.80 | 26.16 | 25.73 | 26.14 | 9,676,298 | +0.49(+1.93%) |
Dec 19, 2011 | 25.73 | 25.79 | 25.50 | 25.65 | 5,928,603 | +0.01(+0.02%) |
Dec 16, 2011 | 25.78 | 25.84 | 25.57 | 25.64 | 11,835,588 | -0.10(-0.38%) |
Dec 15, 2011 | 25.53 | 25.77 | 25.46 | 25.74 | 7,377,417 | +0.33(+1.31%) |
Dec 14, 2011 | 25.54 | 25.59 | 25.36 | 25.41 | 5,405,396 | -0.10(-0.41%) |
Dec 13, 2011 | 25.37 | 25.64 | 25.37 | 25.51 | 6,882,659 | +0.06(+0.25%) |
Dec 12, 2011 | 25.45 | 25.61 | 25.27 | 25.45 | 8,216,411 | -0.20(-0.79%) |
Dec 09, 2011 | 25.37 | 25.70 | 25.37 | 25.65 | 7,089,882 | +0.32(+1.27%) |
Dec 08, 2011 | 25.55 | 25.56 | 25.28 | 25.32 | 5,944,556 | -0.22(-0.86%) |
Dec 07, 2011 | 25.72 | 25.73 | 25.50 | 25.54 | 7,010,253 | -0.20(-0.76%) |
Dec 06, 2011 | 25.56 | 25.86 | 25.40 | 25.74 | 8,243,343 | +0.25(+0.99%) |
Dec 05, 2011 | 25.37 | 25.55 | 25.35 | 25.49 | 7,132,172 | +0.30(+1.19%) |
Dec 02, 2011 | 25.45 | 25.45 | 25.19 | 25.19 | 6,559,223 | -0.17(-0.68%) |
Dec 01, 2011 | 25.28 | 25.49 | 25.18 | 25.36 | 7,711,623 | +0.09(+0.34%) |
Nov 30, 2011 | 25.11 | 25.28 | 25.01 | 25.27 | 11,479,508 | +0.37(+1.50%) |
Nov 29, 2011 | 24.73 | 24.99 | 24.67 | 24.90 | 5,411,576 | +0.31(+1.26%) |
Nov 28, 2011 | 24.71 | 24.77 | 24.47 | 24.59 | 5,860,493 | +0.14(+0.59%) |
Nov 25, 2011 | 24.32 | 24.51 | 24.29 | 24.44 | 2,969,791 | +0.16(+0.64%) |
Nov 23, 2011 | 24.46 | 24.49 | 24.24 | 24.29 | 6,320,258 | -0.24(-0.99%) |
Nov 22, 2011 | 24.76 | 24.81 | 24.48 | 24.53 | 5,885,261 | -0.22(-0.91%) |
Nov 21, 2011 | 24.80 | 24.85 | 24.57 | 24.76 | 7,300,531 | -0.11(-0.44%) |
Nov 18, 2011 | 24.84 | 24.97 | 24.81 | 24.86 | 6,506,578 | +0.09(+0.37%) |
Nov 17, 2011 | 24.81 | 24.93 | 24.63 | 24.77 | 7,695,725 | -0.05(-0.21%) |
Nov 16, 2011 | 24.90 | 25.04 | 24.81 | 24.82 | 5,519,541 | -0.18(-0.74%) |
Nov 15, 2011 | 25.04 | 25.07 | 24.92 | 25.01 | 4,841,657 | -0.06(-0.23%) |
Nov 14, 2011 | 25.27 | 25.28 | 25.02 | 25.07 | 4,884,300 | -0.22(-0.89%) |
Nov 11, 2011 | 25.22 | 25.29 | 25.18 | 25.29 | 4,961,767 | +0.20(+0.78%) |
Nov 10, 2011 | 25.04 | 25.13 | 24.89 | 25.09 | 7,420,395 | +0.24(+0.95%) |
Nov 09, 2011 | 25.07 | 25.16 | 24.84 | 24.86 | 8,006,490 | -0.44(-1.75%) |
Nov 08, 2011 | 25.15 | 25.31 | 25.02 | 25.30 | 8,540,150 | +0.18(+0.71%) |
Nov 07, 2011 | 24.87 | 25.14 | 24.81 | 25.12 | 6,100,676 | +0.26(+1.04%) |
Nov 04, 2011 | 24.82 | 24.91 | 24.67 | 24.86 | 7,035,506 | -0.07(-0.28%) |
Nov 03, 2011 | 24.69 | 24.97 | 24.64 | 24.93 | 8,354,438 | +0.32(+1.32%) |
Nov 02, 2011 | 24.54 | 24.76 | 24.52 | 24.61 | 8,019,789 | +0.32(+1.31%) |
Nov 01, 2011 | 24.43 | 24.62 | 24.25 | 24.29 | 11,158,769 | -0.30(-1.23%) |
Oct 31, 2011 | 24.57 | 24.74 | 24.57 | 24.59 | 7,049,311 | -0.06(-0.25%) |
Oct 28, 2011 | 24.84 | 24.88 | 24.48 | 24.66 | 8,260,512 | -0.19(-0.76%) |
Oct 27, 2011 | 24.81 | 24.95 | 24.67 | 24.84 | 9,781,945 | +0.30(+1.21%) |
Oct 26, 2011 | 24.63 | 24.70 | 24.35 | 24.55 | 9,633,492 | +0.00(+0.00%) |
Oct 25, 2011 | 24.67 | 24.75 | 24.52 | 24.55 | 8,633,612 | -0.15(-0.60%) |
Oct 24, 2011 | 25.02 | 25.02 | 24.62 | 24.70 | 37,912,492 | -0.32(-1.27%) |
Oct 21, 2011 | 24.75 | 25.01 | 24.73 | 25.01 | 33,762,192 | +0.38(+1.55%) |
Oct 20, 2011 | 24.51 | 24.71 | 24.49 | 24.63 | 34,731,604 | +0.17(+0.67%) |
Oct 19, 2011 | 24.47 | 24.75 | 24.42 | 24.47 | 7,977,514 | +0.05(+0.21%) |
Oct 18, 2011 | 24.38 | 24.54 | 24.24 | 24.42 | 8,346,835 | -0.01(-0.05%) |
Oct 17, 2011 | 24.29 | 24.46 | 24.21 | 24.43 | 6,513,893 | +0.14(+0.56%) |
Oct 14, 2011 | 24.31 | 24.39 | 24.21 | 24.29 | 7,333,122 | +0.10(+0.42%) |
Oct 13, 2011 | 24.22 | 24.30 | 24.07 | 24.19 | 5,607,670 | -0.13(-0.51%) |
Oct 12, 2011 | 24.38 | 24.42 | 24.22 | 24.31 | 6,358,403 | +0.02(+0.07%) |
Oct 11, 2011 | 24.43 | 24.44 | 24.18 | 24.30 | 6,108,112 | -0.15(-0.63%) |
Oct 10, 2011 | 24.30 | 24.46 | 24.19 | 24.45 | 6,591,565 | +0.33(+1.37%) |
Oct 07, 2011 | 23.92 | 24.23 | 23.92 | 24.12 | 9,430,338 | +0.18(+0.76%) |
Oct 06, 2011 | 23.85 | 23.94 | 23.80 | 23.94 | 9,255,541 | +0.41(+1.74%) |
Oct 05, 2011 | 23.84 | 23.85 | 23.36 | 23.53 | 12,351,425 | -0.27(-1.15%) |
Oct 04, 2011 | 23.82 | 23.91 | 23.34 | 23.80 | 13,952,619 | -0.11(-0.48%) |
Oct 03, 2011 | 24.22 | 24.39 | 23.91 | 23.92 | 10,079,426 | -0.21(-0.85%) |
Sep 30, 2011 | 24.30 | 24.47 | 24.12 | 24.12 | 10,740,567 | -0.28(-1.17%) |
Sep 29, 2011 | 24.28 | 24.40 | 24.14 | 24.40 | 11,559,468 | +0.34(+1.42%) |
Sep 28, 2011 | 24.13 | 24.37 | 24.02 | 24.06 | 9,809,173 | -0.02(-0.07%) |
Sep 27, 2011 | 24.34 | 24.40 | 24.02 | 24.08 | 13,103,660 | -0.07(-0.28%) |
Sep 26, 2011 | 24.28 | 24.33 | 24.02 | 24.15 | 10,152,842 | +0.00(+0.00%) |
Sep 23, 2011 | 23.94 | 24.22 | 23.88 | 24.15 | 10,947,829 | +0.18(+0.74%) |
Sep 22, 2011 | 23.94 | 24.09 | 23.64 | 23.97 | 15,325,208 | -0.23(-0.96%) |
Sep 21, 2011 | 24.33 | 24.48 | 24.09 | 24.21 | 10,776,969 | -0.17(-0.68%) |
Sep 20, 2011 | 24.22 | 24.53 | 24.03 | 24.37 | 13,354,577 | +0.26(+1.06%) |
Sep 19, 2011 | 24.02 | 24.22 | 23.94 | 24.11 | 8,485,937 | -0.13(-0.54%) |
Sep 16, 2011 | 24.06 | 24.28 | 23.97 | 24.25 | 14,361,893 | +0.30(+1.24%) |
Sep 15, 2011 | 23.85 | 23.97 | 23.76 | 23.95 | 8,419,858 | +0.19(+0.79%) |
Sep 14, 2011 | 23.65 | 23.90 | 23.60 | 23.76 | 10,554,996 | +0.11(+0.46%) |
Sep 13, 2011 | 23.51 | 23.66 | 23.33 | 23.65 | 8,207,531 | +0.10(+0.44%) |
Sep 12, 2011 | 23.06 | 23.56 | 23.03 | 23.55 | 10,602,678 | +0.36(+1.55%) |
Sep 09, 2011 | 23.41 | 23.41 | 23.07 | 23.19 | 10,595,251 | -0.35(-1.50%) |
Sep 08, 2011 | 23.45 | 23.66 | 23.39 | 23.55 | 8,307,124 | +0.02(+0.10%) |
Sep 07, 2011 | 23.55 | 23.57 | 23.39 | 23.52 | 9,683,447 | +0.05(+0.19%) |
Sep 06, 2011 | 23.11 | 23.48 | 22.95 | 23.48 | 16,419,620 | +0.05(+0.19%) |
Sep 02, 2011 | 23.22 | 23.48 | 23.20 | 23.43 | 11,421,846 | +0.02(+0.10%) |
Sep 01, 2011 | 23.55 | 23.57 | 23.38 | 23.41 | 7,983,199 | -0.14(-0.58%) |
Aug 31, 2011 | 23.51 | 23.57 | 23.43 | 23.55 | 12,265,388 | +0.10(+0.44%) |
Aug 30, 2011 | 23.35 | 23.51 | 23.33 | 23.44 | 10,053,558 | +0.05(+0.19%) |
Aug 29, 2011 | 23.37 | 23.51 | 23.19 | 23.40 | 10,134,870 | +0.15(+0.66%) |
Aug 26, 2011 | 23.21 | 23.29 | 22.81 | 23.24 | 10,968,591 | -0.03(-0.15%) |
Aug 25, 2011 | 23.45 | 23.45 | 23.10 | 23.28 | 10,263,649 | -0.19(-0.82%) |
Aug 24, 2011 | 23.11 | 23.51 | 23.10 | 23.47 | 13,924,728 | +0.35(+1.50%) |
Aug 23, 2011 | 22.85 | 23.13 | 22.70 | 23.12 | 13,863,431 | +0.34(+1.50%) |
Aug 22, 2011 | 23.00 | 23.00 | 22.69 | 22.78 | 11,968,554 | +0.03(+0.13%) |
Aug 19, 2011 | 22.75 | 22.96 | 22.69 | 22.75 | 11,053,929 | -0.14(-0.60%) |
Aug 18, 2011 | 22.84 | 23.07 | 22.65 | 22.89 | 16,746,159 | -0.23(-0.98%) |
Aug 17, 2011 | 23.00 | 23.25 | 22.92 | 23.12 | 11,147,732 | +0.20(+0.89%) |
Aug 16, 2011 | 22.77 | 22.96 | 22.63 | 22.91 | 9,205,518 | -0.09(-0.40%) |
Aug 15, 2011 | 22.46 | 23.02 | 22.38 | 23.00 | 12,642,899 | +0.68(+3.06%) |
Aug 12, 2011 | 22.57 | 22.62 | 22.20 | 22.32 | 14,423,374 | -0.11(-0.51%) |
Aug 11, 2011 | 21.81 | 22.59 | 21.71 | 22.44 | 20,299,926 | +0.79(+3.63%) |
Aug 10, 2011 | 21.62 | 22.08 | 21.39 | 21.65 | 21,633,260 | -0.16(-0.73%) |
Aug 09, 2011 | 22.36 | 22.01 | 20.34 | 21.81 | 37,597,344 | -0.01(-0.05%) |
Aug 08, 2011 | 22.36 | 22.80 | 21.72 | 21.82 | 33,098,660 | -0.88(-3.86%) |
Aug 05, 2011 | 22.40 | 22.75 | 22.32 | 22.70 | 24,736,790 | +0.34(+1.50%) |
Aug 04, 2011 | 22.42 | 22.76 | 22.35 | 22.36 | 18,798,818 | -0.17(-0.73%) |
Aug 03, 2011 | 22.49 | 22.59 | 22.38 | 22.53 | 10,251,922 | +0.06(+0.25%) |
Aug 02, 2011 | 22.51 | 22.65 | 22.46 | 22.47 | 9,568,942 | -0.11(-0.48%) |
Aug 01, 2011 | 22.65 | 22.73 | 22.46 | 22.58 | 7,324,012 | +0.07(+0.30%) |
Jul 29, 2011 | 22.57 | 22.62 | 22.45 | 22.51 | 9,436,845 | -0.13(-0.55%) |
Jul 28, 2011 | 22.77 | 22.77 | 22.61 | 22.63 | 8,852,834 | +0.02(+0.08%) |
Jul 27, 2011 | 22.67 | 22.96 | 22.51 | 22.62 | 14,575,793 | -0.03(-0.15%) |
Jul 26, 2011 | 22.67 | 22.72 | 22.57 | 22.65 | 6,582,376 | -0.03(-0.12%) |
Jul 25, 2011 | 22.58 | 22.77 | 22.55 | 22.68 | 6,333,428 | -0.15(-0.67%) |
Jul 22, 2011 | 22.96 | 22.98 | 22.80 | 22.83 | 5,379,236 | -0.12(-0.54%) |
Jul 21, 2011 | 22.78 | 22.99 | 22.76 | 22.95 | 7,731,296 | +0.27(+1.19%) |
Jul 20, 2011 | 22.64 | 22.76 | 22.59 | 22.68 | 5,955,532 | +0.03(+0.15%) |
Jul 19, 2011 | 22.59 | 22.71 | 22.41 | 22.65 | 5,173,061 | +0.15(+0.68%) |
Jul 18, 2011 | 22.57 | 22.60 | 22.46 | 22.50 | 6,068,075 | -0.13(-0.57%) |
Jul 15, 2011 | 22.59 | 22.67 | 22.52 | 22.63 | 6,051,713 | +0.07(+0.30%) |
Jul 14, 2011 | 22.65 | 22.74 | 22.55 | 22.56 | 5,786,926 | -0.12(-0.55%) |
Jul 13, 2011 | 22.80 | 22.82 | 22.65 | 22.68 | 5,888,125 | +0.00(+0.00%) |
Jul 12, 2011 | 22.51 | 22.79 | 22.50 | 22.68 | 6,908,929 | +0.10(+0.45%) |
Jul 11, 2011 | 22.54 | 22.68 | 22.45 | 22.58 | 7,389,782 | -0.10(-0.42%) |
Jul 08, 2011 | 22.65 | 22.73 | 22.60 | 22.68 | 5,556,771 | -0.10(-0.42%) |
Jul 07, 2011 | 22.95 | 22.98 | 22.65 | 22.77 | 7,694,473 | -0.09(-0.39%) |
Jul 06, 2011 | 22.84 | 22.94 | 22.69 | 22.86 | 5,379,965 | +0.03(+0.12%) |
Jul 05, 2011 | 22.86 | 22.95 | 22.76 | 22.84 | 6,381,781 | -0.07(-0.32%) |
Jul 01, 2011 | 22.73 | 22.93 | 22.67 | 22.91 | 5,587,858 | +0.19(+0.84%) |
Jun 30, 2011 | 22.69 | 22.73 | 22.53 | 22.72 | 6,191,809 | +0.08(+0.35%) |
Jun 29, 2011 | 22.62 | 22.67 | 22.55 | 22.64 | 6,866,207 | +0.02(+0.07%) |
Jun 28, 2011 | 22.47 | 22.64 | 22.40 | 22.62 | 7,560,757 | +0.24(+1.06%) |
Jun 27, 2011 | 22.21 | 22.46 | 22.21 | 22.39 | 5,652,563 | +0.20(+0.91%) |
Jun 24, 2011 | 22.24 | 22.39 | 22.18 | 22.18 | 7,585,039 | +0.05(+0.23%) |
Jun 23, 2011 | 22.16 | 22.18 | 21.97 | 22.13 | 8,222,591 | -0.12(-0.56%) |
Jun 22, 2011 | 22.40 | 22.40 | 22.25 | 22.26 | 5,225,460 | -0.17(-0.75%) |
Jun 21, 2011 | 22.53 | 22.53 | 22.31 | 22.42 | 11,854,411 | -0.08(-0.35%) |
Jun 20, 2011 | 22.48 | 22.50 | 22.44 | 22.50 | 4,904,100 | +0.11(+0.48%) |
Jun 17, 2011 | 22.44 | 22.56 | 22.36 | 22.40 | 8,271,990 | +0.08(+0.38%) |
Jun 16, 2011 | 22.13 | 22.39 | 22.13 | 22.31 | 5,674,090 | +0.19(+0.84%) |
Jun 15, 2011 | 22.22 | 22.41 | 22.08 | 22.13 | 6,238,086 | -0.19(-0.83%) |
Jun 14, 2011 | 22.42 | 22.44 | 22.26 | 22.31 | 5,469,876 | +0.01(+0.03%) |
Jun 13, 2011 | 22.18 | 22.40 | 22.12 | 22.31 | 5,182,759 | +0.18(+0.81%) |
Jun 10, 2011 | 22.16 | 22.26 | 22.11 | 22.13 | 5,248,648 | -0.11(-0.51%) |
Jun 09, 2011 | 22.27 | 22.31 | 22.12 | 22.24 | 5,218,576 | -0.03(-0.13%) |
Jun 08, 2011 | 22.18 | 22.32 | 22.08 | 22.27 | 7,321,739 | +0.14(+0.61%) |
Jun 07, 2011 | 22.18 | 22.32 | 22.13 | 22.13 | 5,525,784 | +0.00(+0.00%) |
Jun 06, 2011 | 22.29 | 22.29 | 22.04 | 22.13 | 4,705,645 | -0.02(-0.08%) |
Jun 03, 2011 | 22.14 | 22.28 | 22.06 | 22.15 | 5,505,894 | -0.42(-1.84%) |
May 24, 2011 | 22.60 | 22.63 | 22.45 | 22.57 | 3,995,316 | -0.01(-0.02%) |
May 23, 2011 | 22.55 | 22.76 | 22.55 | 22.57 | 5,662,880 | -0.20(-0.87%) |
May 20, 2011 | 22.94 | 22.96 | 22.74 | 22.77 | 7,260,728 | -0.20(-0.86%) |
May 19, 2011 | 22.82 | 22.99 | 22.77 | 22.96 | 7,709,587 | +0.19(+0.82%) |
May 18, 2011 | 22.81 | 22.84 | 22.64 | 22.78 | 6,237,457 | -0.06(-0.27%) |
May 17, 2011 | 22.62 | 22.90 | 22.59 | 22.84 | 8,408,887 | +0.19(+0.84%) |
May 16, 2011 | 22.71 | 22.89 | 22.61 | 22.65 | 6,492,541 | -0.13(-0.57%) |
May 13, 2011 | 22.75 | 22.82 | 22.61 | 22.78 | 6,533,941 | +0.04(+0.17%) |
May 12, 2011 | 22.48 | 22.76 | 22.44 | 22.74 | 8,710,362 | +0.24(+1.08%) |
May 11, 2011 | 22.37 | 22.55 | 22.31 | 22.50 | 9,388,623 | +0.05(+0.20%) |
May 10, 2011 | 22.35 | 22.47 | 22.26 | 22.45 | 6,984,212 | +0.11(+0.48%) |
May 09, 2011 | 22.20 | 22.36 | 22.13 | 22.35 | 6,462,784 | +0.12(+0.56%) |
May 06, 2011 | 22.22 | 22.28 | 22.09 | 22.22 | 6,697,870 | +0.12(+0.53%) |
May 05, 2011 | 22.19 | 22.22 | 22.01 | 22.10 | 8,733,673 | -0.13(-0.58%) |
May 04, 2011 | 22.10 | 22.36 | 22.07 | 22.23 | 10,859,815 | +0.13(+0.59%) |
May 03, 2011 | 21.90 | 22.12 | 21.86 | 22.10 | 15,675,735 | +0.13(+0.61%) |