Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 31.27 | 31.30 | 30.61 | 30.94 | 2,089,166 | -0.26(-0.82%) |
Apr 27, 2012 | 30.85 | 31.45 | 30.84 | 31.20 | 1,577,971 | +0.47(+1.52%) |
Apr 26, 2012 | 30.19 | 30.79 | 30.19 | 30.73 | 1,274,279 | +0.39(+1.29%) |
Apr 25, 2012 | 30.48 | 30.71 | 30.22 | 30.34 | 1,486,407 | +0.19(+0.63%) |
Apr 24, 2012 | 29.54 | 30.29 | 29.49 | 30.15 | 2,005,603 | +0.68(+2.32%) |
Apr 23, 2012 | 29.52 | 29.64 | 29.22 | 29.46 | 1,444,603 | -0.56(-1.87%) |
Apr 20, 2012 | 30.13 | 30.34 | 29.96 | 30.02 | 2,525,508 | +0.11(+0.35%) |
Apr 19, 2012 | 30.60 | 30.76 | 29.80 | 29.92 | 1,922,111 | -0.63(-2.05%) |
Apr 18, 2012 | 30.58 | 30.87 | 30.40 | 30.55 | 1,359,191 | -0.20(-0.65%) |
Apr 17, 2012 | 30.42 | 31.04 | 30.37 | 30.75 | 1,634,093 | +0.60(+1.98%) |
Apr 16, 2012 | 30.22 | 30.40 | 29.87 | 30.15 | 1,018,828 | +0.19(+0.65%) |
Apr 13, 2012 | 30.22 | 30.32 | 29.86 | 29.95 | 716,143 | -0.35(-1.15%) |
Apr 12, 2012 | 29.64 | 30.42 | 29.64 | 30.30 | 967,085 | +0.67(+2.26%) |
Apr 11, 2012 | 29.80 | 30.06 | 29.54 | 29.63 | 1,290,533 | +0.22(+0.76%) |
Apr 10, 2012 | 30.19 | 30.27 | 29.30 | 29.41 | 1,712,809 | -0.96(-3.15%) |
Apr 09, 2012 | 30.41 | 30.51 | 30.09 | 30.37 | 910,302 | -0.80(-2.56%) |
Apr 05, 2012 | 30.96 | 31.34 | 30.96 | 31.16 | 1,327,519 | +0.08(+0.26%) |
Apr 04, 2012 | 31.23 | 31.25 | 30.92 | 31.08 | 1,498,115 | -0.47(-1.48%) |
Apr 03, 2012 | 31.54 | 31.61 | 31.29 | 31.55 | 2,098,095 | -0.12(-0.37%) |
Apr 02, 2012 | 30.99 | 31.87 | 30.97 | 31.67 | 2,465,917 | +0.57(+1.84%) |
Mar 30, 2012 | 31.25 | 31.33 | 30.84 | 31.10 | 1,900,397 | +0.12(+0.40%) |
Mar 29, 2012 | 30.99 | 31.05 | 30.48 | 30.98 | 1,335,995 | -0.07(-0.22%) |
Mar 28, 2012 | 31.46 | 31.65 | 30.74 | 31.04 | 3,021,813 | -0.29(-0.94%) |
Mar 27, 2012 | 31.03 | 31.40 | 30.98 | 31.34 | 1,903,492 | +0.29(+0.93%) |
Mar 26, 2012 | 30.77 | 31.08 | 30.67 | 31.05 | 1,436,646 | +0.60(+1.96%) |
Mar 23, 2012 | 29.95 | 30.56 | 29.66 | 30.45 | 1,551,686 | +0.62(+2.08%) |
Mar 22, 2012 | 30.35 | 30.38 | 29.69 | 29.83 | 1,835,486 | -0.86(-2.80%) |
Mar 21, 2012 | 31.00 | 31.00 | 30.51 | 30.69 | 1,009,856 | -0.23(-0.74%) |
Mar 20, 2012 | 31.32 | 31.38 | 30.71 | 30.92 | 901,951 | -0.64(-2.02%) |
Mar 19, 2012 | 31.35 | 31.67 | 31.17 | 31.55 | 1,053,183 | +0.10(+0.33%) |
Mar 16, 2012 | 31.84 | 31.84 | 31.42 | 31.45 | 2,135,247 | -0.23(-0.73%) |
Mar 15, 2012 | 31.33 | 31.68 | 31.18 | 31.68 | 1,372,880 | +0.32(+1.03%) |
Mar 14, 2012 | 31.49 | 31.56 | 31.15 | 31.36 | 1,729,806 | -0.13(-0.42%) |
Mar 13, 2012 | 31.11 | 31.54 | 31.04 | 31.49 | 1,153,315 | +0.58(+1.88%) |
Mar 12, 2012 | 31.38 | 31.39 | 30.71 | 30.91 | 1,353,380 | -0.37(-1.18%) |
Mar 09, 2012 | 30.86 | 31.56 | 30.78 | 31.28 | 1,949,874 | +0.50(+1.61%) |
Mar 08, 2012 | 30.60 | 30.91 | 30.43 | 30.78 | 1,052,035 | +0.52(+1.72%) |
Mar 07, 2012 | 30.30 | 30.40 | 30.08 | 30.26 | 1,475,770 | +0.12(+0.38%) |
Mar 06, 2012 | 30.46 | 30.76 | 29.91 | 30.14 | 3,928,503 | -1.11(-3.56%) |
Mar 05, 2012 | 31.20 | 31.33 | 31.03 | 31.26 | 3,124,311 | -0.01(-0.04%) |
Mar 02, 2012 | 31.68 | 31.71 | 31.13 | 31.27 | 2,935,036 | -0.46(-1.46%) |
Mar 01, 2012 | 32.14 | 32.21 | 31.62 | 31.73 | 1,462,469 | -0.09(-0.30%) |
Feb 29, 2012 | 31.98 | 32.29 | 31.53 | 31.82 | 5,538,135 | -0.12(-0.37%) |
Feb 28, 2012 | 32.03 | 32.23 | 31.78 | 31.94 | 1,848,791 | -0.17(-0.52%) |
Feb 27, 2012 | 31.64 | 32.41 | 31.47 | 32.11 | 1,788,542 | +0.09(+0.28%) |
Feb 24, 2012 | 32.47 | 32.47 | 31.71 | 32.02 | 2,118,467 | -0.32(-1.00%) |
Feb 23, 2012 | 30.69 | 32.87 | 30.33 | 32.34 | 4,423,910 | +0.72(+2.29%) |
Feb 22, 2012 | 31.39 | 31.94 | 31.38 | 31.62 | 1,776,001 | -0.02(-0.06%) |
Feb 21, 2012 | 31.92 | 31.99 | 31.45 | 31.63 | 1,278,746 | -0.19(-0.59%) |
Feb 17, 2012 | 31.97 | 32.18 | 31.47 | 31.82 | 1,255,933 | +0.18(+0.57%) |
Feb 16, 2012 | 31.35 | 31.73 | 31.24 | 31.64 | 1,328,883 | +0.35(+1.12%) |
Feb 15, 2012 | 31.55 | 31.56 | 31.05 | 31.29 | 1,822,226 | -0.16(-0.50%) |
Feb 14, 2012 | 31.30 | 31.45 | 31.12 | 31.45 | 1,215,926 | -0.07(-0.22%) |
Feb 13, 2012 | 31.43 | 31.54 | 30.96 | 31.52 | 1,668,551 | +0.56(+1.79%) |
Feb 10, 2012 | 30.49 | 30.97 | 30.30 | 30.96 | 1,459,481 | -0.00(-0.01%) |
Feb 09, 2012 | 30.70 | 31.00 | 30.53 | 30.96 | 1,106,755 | +0.37(+1.19%) |
Feb 08, 2012 | 30.82 | 30.87 | 30.43 | 30.60 | 1,076,342 | -0.16(-0.53%) |
Feb 07, 2012 | 30.65 | 30.89 | 30.53 | 30.76 | 867,011 | -0.09(-0.30%) |
Feb 06, 2012 | 30.58 | 30.94 | 30.24 | 30.85 | 1,198,624 | +0.14(+0.45%) |
Feb 03, 2012 | 30.50 | 30.79 | 30.29 | 30.71 | 2,022,477 | +0.66(+2.20%) |
Feb 02, 2012 | 30.28 | 30.34 | 30.02 | 30.05 | 1,337,788 | -0.15(-0.49%) |
Feb 01, 2012 | 29.97 | 30.58 | 29.82 | 30.20 | 2,560,782 | +0.63(+2.13%) |
Jan 31, 2012 | 29.37 | 29.79 | 29.31 | 29.57 | 2,717,922 | +0.38(+1.31%) |
Jan 30, 2012 | 29.03 | 29.23 | 28.67 | 29.19 | 1,712,116 | -0.10(-0.34%) |
Jan 27, 2012 | 29.00 | 29.36 | 29.00 | 29.29 | 2,574,023 | +0.11(+0.37%) |
Jan 26, 2012 | 29.31 | 29.70 | 28.97 | 29.18 | 2,476,625 | -0.01(-0.04%) |
Jan 25, 2012 | 28.93 | 29.25 | 28.77 | 29.19 | 2,378,236 | +0.28(+0.98%) |
Jan 24, 2012 | 28.51 | 28.91 | 28.50 | 28.91 | 1,015,702 | +0.13(+0.47%) |
Jan 23, 2012 | 28.72 | 29.08 | 28.65 | 28.78 | 1,341,901 | +0.01(+0.03%) |
Jan 20, 2012 | 28.73 | 28.85 | 28.49 | 28.77 | 1,512,178 | -0.30(-1.02%) |
Jan 19, 2012 | 28.78 | 29.12 | 28.61 | 29.07 | 1,072,594 | +0.41(+1.42%) |
Jan 18, 2012 | 28.32 | 28.69 | 28.18 | 28.66 | 1,124,329 | +0.26(+0.93%) |
Jan 17, 2012 | 28.82 | 28.91 | 28.37 | 28.39 | 1,238,169 | +0.05(+0.18%) |
Jan 13, 2012 | 28.01 | 28.36 | 27.36 | 28.34 | 2,292,518 | +0.05(+0.19%) |
Jan 12, 2012 | 28.47 | 28.47 | 27.85 | 28.29 | 1,359,352 | +0.15(+0.54%) |
Jan 11, 2012 | 28.07 | 28.52 | 28.03 | 28.14 | 1,335,925 | -0.12(-0.42%) |
Jan 10, 2012 | 27.94 | 28.43 | 27.94 | 28.25 | 1,298,813 | +0.43(+1.54%) |
Jan 09, 2012 | 27.62 | 27.89 | 27.29 | 27.83 | 2,092,420 | +0.32(+1.15%) |
Jan 06, 2012 | 27.68 | 27.72 | 27.32 | 27.51 | 1,531,999 | -0.21(-0.75%) |
Jan 05, 2012 | 27.77 | 27.92 | 27.19 | 27.72 | 2,188,123 | -0.37(-1.30%) |
Jan 04, 2012 | 27.29 | 28.17 | 27.08 | 28.08 | 2,163,708 | +1.42(+5.34%) |
Dec 30, 2011 | 26.66 | 26.97 | 26.65 | 26.66 | 882,559 | -0.13(-0.48%) |
Dec 29, 2011 | 26.24 | 26.92 | 26.09 | 26.79 | 1,807,413 | +0.67(+2.57%) |
Dec 28, 2011 | 26.94 | 27.07 | 26.04 | 26.12 | 1,382,686 | -0.87(-3.21%) |
Dec 27, 2011 | 27.19 | 27.32 | 26.71 | 26.98 | 1,010,166 | -0.28(-1.01%) |
Dec 23, 2011 | 27.02 | 27.37 | 26.94 | 27.26 | 936,428 | +0.37(+1.37%) |
Dec 21, 2011 | 26.93 | 27.01 | 26.20 | 26.89 | 1,833,413 | -0.08(-0.31%) |
Dec 20, 2011 | 26.35 | 27.14 | 26.23 | 26.97 | 1,433,998 | +1.17(+4.53%) |
Dec 19, 2011 | 26.38 | 26.41 | 25.73 | 25.80 | 2,042,142 | -0.29(-1.13%) |
Dec 16, 2011 | 26.07 | 26.70 | 25.84 | 26.10 | 3,366,824 | +0.28(+1.10%) |
Dec 15, 2011 | 26.24 | 26.28 | 25.56 | 25.81 | 1,484,714 | +0.04(+0.15%) |
Dec 14, 2011 | 26.20 | 26.28 | 25.51 | 25.78 | 2,260,403 | -0.73(-2.74%) |
Dec 13, 2011 | 27.28 | 27.49 | 26.31 | 26.50 | 1,846,061 | -0.52(-1.94%) |
Dec 12, 2011 | 27.18 | 27.26 | 26.62 | 27.03 | 1,622,534 | -0.67(-2.42%) |
Dec 09, 2011 | 26.62 | 27.84 | 26.62 | 27.69 | 1,377,931 | +1.00(+3.74%) |
Dec 08, 2011 | 27.34 | 27.52 | 26.60 | 26.70 | 1,824,958 | -1.00(-3.59%) |
Dec 07, 2011 | 27.76 | 27.84 | 27.16 | 27.69 | 1,318,197 | -0.32(-1.15%) |
Dec 06, 2011 | 28.02 | 28.26 | 27.57 | 28.01 | 1,120,104 | +0.06(+0.21%) |
Dec 05, 2011 | 27.83 | 28.56 | 27.69 | 27.95 | 2,792,771 | +0.66(+2.42%) |
Dec 02, 2011 | 27.64 | 27.97 | 27.24 | 27.29 | 1,670,640 | +0.11(+0.40%) |
Dec 01, 2011 | 27.34 | 27.76 | 27.10 | 27.18 | 1,866,991 | -0.31(-1.14%) |
Nov 30, 2011 | 26.65 | 27.52 | 26.65 | 27.50 | 2,786,817 | +1.81(+7.04%) |
Nov 29, 2011 | 25.58 | 26.07 | 25.45 | 25.69 | 1,768,394 | +0.11(+0.44%) |
Nov 28, 2011 | 25.20 | 25.74 | 25.20 | 25.58 | 1,993,797 | +1.47(+6.09%) |
Nov 25, 2011 | 23.96 | 24.60 | 23.92 | 24.11 | 668,136 | +0.10(+0.40%) |
Nov 23, 2011 | 24.71 | 24.78 | 24.00 | 24.01 | 2,462,412 | -1.07(-4.27%) |
Nov 22, 2011 | 24.95 | 25.22 | 24.67 | 25.08 | 1,632,091 | +0.06(+0.24%) |
Nov 21, 2011 | 25.26 | 25.29 | 24.75 | 25.02 | 2,066,960 | -0.92(-3.54%) |
Nov 18, 2011 | 25.76 | 26.29 | 25.62 | 25.94 | 1,527,741 | +0.48(+1.87%) |
Nov 17, 2011 | 26.05 | 26.33 | 25.27 | 25.46 | 1,988,814 | -0.75(-2.85%) |
Nov 16, 2011 | 25.96 | 26.62 | 25.85 | 26.21 | 1,783,434 | -0.14(-0.54%) |
Nov 15, 2011 | 25.93 | 26.58 | 25.76 | 26.35 | 1,465,260 | +0.30(+1.15%) |
Nov 14, 2011 | 26.44 | 26.54 | 25.81 | 26.05 | 1,440,786 | -0.54(-2.01%) |
Nov 11, 2011 | 26.02 | 26.63 | 26.02 | 26.59 | 1,518,603 | +0.96(+3.75%) |
Nov 10, 2011 | 25.85 | 25.97 | 25.34 | 25.63 | 2,261,621 | +0.24(+0.94%) |
Nov 09, 2011 | 25.86 | 25.99 | 25.22 | 25.39 | 2,272,606 | -1.36(-5.09%) |
Nov 08, 2011 | 26.71 | 26.81 | 25.92 | 26.75 | 1,893,214 | +0.32(+1.22%) |
Nov 07, 2011 | 26.74 | 26.96 | 25.95 | 26.43 | 3,007,832 | -0.28(-1.03%) |
Nov 04, 2011 | 26.27 | 26.80 | 26.09 | 26.70 | 1,848,486 | +0.20(+0.76%) |
Nov 03, 2011 | 25.58 | 26.59 | 25.43 | 26.50 | 3,240,501 | +1.33(+5.27%) |
Nov 02, 2011 | 24.92 | 25.50 | 24.61 | 25.17 | 2,797,002 | +1.04(+4.31%) |
Nov 01, 2011 | 23.85 | 24.66 | 23.39 | 24.13 | 3,009,828 | -0.67(-2.69%) |
Oct 31, 2011 | 25.62 | 25.73 | 24.76 | 24.80 | 2,578,954 | -1.16(-4.46%) |
Oct 28, 2011 | 24.65 | 26.54 | 24.26 | 25.96 | 4,602,226 | +1.34(+5.42%) |
Oct 27, 2011 | 24.37 | 25.03 | 24.08 | 24.62 | 3,168,833 | +1.30(+5.56%) |
Oct 26, 2011 | 23.57 | 23.70 | 22.72 | 23.33 | 2,422,443 | +0.11(+0.48%) |
Oct 25, 2011 | 23.70 | 23.70 | 22.85 | 23.21 | 1,787,945 | -0.70(-2.94%) |
Oct 24, 2011 | 22.56 | 24.00 | 22.49 | 23.92 | 2,762,078 | +1.34(+5.95%) |
Oct 21, 2011 | 22.22 | 22.68 | 22.05 | 22.57 | 2,808,708 | +0.77(+3.52%) |
Oct 20, 2011 | 22.30 | 22.31 | 21.27 | 21.81 | 3,242,848 | -0.41(-1.83%) |
Oct 19, 2011 | 22.50 | 22.96 | 22.11 | 22.21 | 1,892,788 | -0.28(-1.23%) |
Oct 18, 2011 | 21.70 | 22.68 | 21.35 | 22.49 | 2,913,940 | +0.84(+3.89%) |
Oct 17, 2011 | 22.40 | 22.52 | 21.54 | 21.64 | 1,447,641 | -0.89(-3.93%) |
Oct 14, 2011 | 22.67 | 23.00 | 22.11 | 22.53 | 3,218,524 | +0.17(+0.78%) |
Oct 13, 2011 | 22.70 | 22.77 | 21.83 | 22.36 | 2,988,972 | -0.59(-2.57%) |
Oct 12, 2011 | 22.29 | 23.31 | 22.27 | 22.95 | 2,135,081 | +0.97(+4.42%) |
Oct 11, 2011 | 21.91 | 22.38 | 21.84 | 21.97 | 1,343,844 | -0.19(-0.85%) |
Oct 10, 2011 | 21.63 | 22.16 | 21.63 | 22.16 | 1,812,957 | +0.99(+4.68%) |
Oct 07, 2011 | 21.58 | 21.65 | 20.81 | 21.17 | 1,700,463 | -0.23(-1.09%) |
Oct 06, 2011 | 21.35 | 21.50 | 21.06 | 21.40 | 1,984,292 | +0.67(+3.21%) |
Oct 05, 2011 | 19.77 | 20.90 | 19.53 | 20.74 | 3,068,407 | +1.08(+5.50%) |
Oct 04, 2011 | 18.50 | 19.71 | 17.88 | 19.66 | 4,512,565 | +0.93(+4.96%) |
Oct 03, 2011 | 19.60 | 20.00 | 18.73 | 18.73 | 3,291,482 | -1.07(-5.41%) |
Sep 30, 2011 | 20.20 | 20.68 | 19.75 | 19.80 | 5,420,344 | -1.23(-5.85%) |
Sep 29, 2011 | 21.47 | 21.78 | 20.44 | 21.03 | 3,113,273 | +0.19(+0.90%) |
Sep 28, 2011 | 21.67 | 22.08 | 20.79 | 20.84 | 2,880,896 | -0.73(-3.39%) |
Sep 27, 2011 | 21.31 | 21.94 | 21.19 | 21.57 | 3,333,974 | +0.91(+4.41%) |
Sep 26, 2011 | 20.20 | 20.71 | 19.42 | 20.66 | 1,748,150 | +0.77(+3.87%) |
Sep 23, 2011 | 19.85 | 20.35 | 19.61 | 19.89 | 3,245,642 | -0.14(-0.68%) |
Sep 22, 2011 | 20.46 | 20.76 | 19.65 | 20.03 | 4,126,554 | -1.27(-5.98%) |
Sep 21, 2011 | 22.61 | 22.62 | 21.27 | 21.30 | 2,109,434 | -1.36(-5.99%) |
Sep 20, 2011 | 23.33 | 23.42 | 22.61 | 22.66 | 1,361,605 | -0.53(-2.30%) |
Sep 19, 2011 | 23.07 | 23.36 | 22.67 | 23.19 | 1,974,414 | -0.46(-1.95%) |
Sep 16, 2011 | 24.19 | 24.30 | 23.45 | 23.65 | 2,862,767 | -0.23(-0.98%) |
Sep 15, 2011 | 23.83 | 23.93 | 23.54 | 23.89 | 1,989,326 | +0.34(+1.44%) |
Sep 14, 2011 | 23.18 | 23.88 | 22.41 | 23.55 | 3,835,373 | +0.44(+1.90%) |
Sep 13, 2011 | 22.73 | 23.31 | 22.54 | 23.11 | 2,273,107 | +0.56(+2.48%) |
Sep 12, 2011 | 22.45 | 22.81 | 21.94 | 22.55 | 3,274,536 | -0.28(-1.21%) |
Sep 09, 2011 | 23.52 | 23.60 | 22.67 | 22.83 | 2,366,122 | -1.00(-4.22%) |
Sep 08, 2011 | 23.85 | 24.36 | 23.76 | 23.83 | 2,402,948 | -0.27(-1.11%) |
Sep 07, 2011 | 23.88 | 24.19 | 23.60 | 24.10 | 2,927,995 | +0.66(+2.82%) |
Sep 06, 2011 | 22.60 | 23.51 | 22.53 | 23.44 | 3,849,516 | -0.31(-1.31%) |
Sep 02, 2011 | 23.61 | 24.14 | 23.31 | 23.75 | 2,697,623 | -0.49(-2.01%) |
Sep 01, 2011 | 25.17 | 25.30 | 24.14 | 24.23 | 2,680,208 | -0.91(-3.60%) |
Aug 31, 2011 | 24.95 | 25.49 | 24.83 | 25.14 | 2,361,075 | +0.40(+1.62%) |
Aug 30, 2011 | 24.11 | 24.86 | 23.91 | 24.74 | 2,304,789 | +0.52(+2.13%) |
Aug 29, 2011 | 23.48 | 24.33 | 23.48 | 24.22 | 2,511,645 | +1.18(+5.12%) |
Aug 26, 2011 | 22.12 | 23.06 | 21.54 | 23.04 | 2,992,379 | +0.74(+3.30%) |
Aug 25, 2011 | 23.18 | 23.44 | 22.24 | 22.31 | 2,127,092 | -0.87(-3.75%) |
Aug 24, 2011 | 22.68 | 23.19 | 22.53 | 23.18 | 2,368,978 | +0.37(+1.60%) |
Aug 23, 2011 | 21.88 | 22.83 | 21.67 | 22.81 | 2,042,637 | +1.02(+4.68%) |
Aug 22, 2011 | 22.14 | 22.36 | 21.70 | 21.79 | 2,331,900 | +0.22(+1.00%) |
Aug 19, 2011 | 21.90 | 22.72 | 21.52 | 21.58 | 3,987,639 | -0.76(-3.39%) |
Aug 18, 2011 | 23.20 | 23.23 | 22.04 | 22.33 | 5,273,134 | -1.79(-7.42%) |
Aug 17, 2011 | 24.20 | 24.46 | 23.87 | 24.12 | 2,155,693 | +0.14(+0.58%) |
Aug 16, 2011 | 24.20 | 24.34 | 23.66 | 23.98 | 2,708,313 | -0.58(-2.36%) |
Aug 15, 2011 | 24.33 | 24.76 | 24.19 | 24.57 | 2,216,813 | +0.45(+1.84%) |
Aug 12, 2011 | 24.08 | 24.31 | 23.77 | 24.12 | 2,577,549 | +0.23(+0.96%) |
Aug 11, 2011 | 22.57 | 24.30 | 22.36 | 23.89 | 4,218,635 | +1.37(+6.08%) |
Aug 10, 2011 | 22.77 | 23.37 | 22.33 | 22.52 | 4,426,013 | -0.93(-3.97%) |
Aug 09, 2011 | 22.80 | 23.45 | 21.82 | 23.45 | 5,346,573 | +1.48(+6.72%) |
Aug 08, 2011 | 22.80 | 23.27 | 21.85 | 21.98 | 6,106,923 | -1.64(-6.94%) |
Aug 05, 2011 | 24.62 | 24.86 | 22.98 | 23.61 | 7,473,632 | -0.50(-2.08%) |
Aug 04, 2011 | 25.27 | 25.27 | 24.03 | 24.12 | 4,446,767 | -1.65(-6.39%) |
Aug 03, 2011 | 25.94 | 25.94 | 24.83 | 25.76 | 3,186,211 | +0.55(+2.20%) |
Aug 02, 2011 | 26.07 | 26.42 | 25.20 | 25.21 | 2,271,696 | -1.12(-4.26%) |
Aug 01, 2011 | 27.05 | 27.09 | 26.02 | 26.33 | 2,795,647 | -0.15(-0.58%) |
Jul 29, 2011 | 25.81 | 26.91 | 25.65 | 26.48 | 3,867,528 | +0.33(+1.25%) |
Jul 28, 2011 | 27.24 | 27.47 | 26.09 | 26.16 | 6,327,307 | -1.31(-4.75%) |
Jul 27, 2011 | 28.29 | 28.38 | 27.18 | 27.46 | 3,336,965 | -1.09(-3.81%) |
Jul 26, 2011 | 29.33 | 29.33 | 28.49 | 28.55 | 1,654,523 | -0.84(-2.86%) |
Jul 25, 2011 | 29.11 | 29.57 | 28.95 | 29.39 | 1,506,730 | -0.21(-0.69%) |
Jul 22, 2011 | 29.59 | 29.77 | 29.56 | 29.59 | 1,841,386 | +0.01(+0.04%) |
Jul 21, 2011 | 28.02 | 29.84 | 28.02 | 29.58 | 4,457,676 | +1.19(+4.21%) |
Jul 20, 2011 | 28.54 | 28.86 | 28.32 | 28.39 | 1,822,977 | +0.03(+0.11%) |
Jul 19, 2011 | 27.88 | 28.74 | 27.88 | 28.36 | 1,965,866 | +0.68(+2.47%) |
Jul 18, 2011 | 27.88 | 27.91 | 27.49 | 27.67 | 2,338,864 | -0.40(-1.41%) |
Jul 15, 2011 | 27.29 | 28.08 | 27.18 | 28.07 | 3,433,447 | +1.01(+3.74%) |
Jul 14, 2011 | 27.65 | 27.96 | 27.03 | 27.06 | 2,420,603 | -0.52(-1.87%) |
Jul 13, 2011 | 27.81 | 28.00 | 27.51 | 27.57 | 2,261,197 | +0.03(+0.11%) |
Jul 12, 2011 | 27.98 | 28.16 | 27.52 | 27.54 | 2,491,956 | -0.59(-2.08%) |
Jul 11, 2011 | 28.56 | 28.71 | 27.84 | 28.13 | 1,977,288 | -0.92(-3.17%) |
Jul 08, 2011 | 29.30 | 29.30 | 28.69 | 29.05 | 2,145,581 | -0.73(-2.45%) |
Jul 07, 2011 | 29.79 | 30.00 | 29.54 | 29.78 | 1,579,482 | +0.40(+1.35%) |
Jul 06, 2011 | 29.32 | 29.49 | 28.81 | 29.39 | 1,685,762 | -0.04(-0.14%) |
Jul 05, 2011 | 29.56 | 29.80 | 29.32 | 29.43 | 1,757,058 | -0.15(-0.50%) |
Jul 01, 2011 | 29.27 | 29.68 | 29.05 | 29.57 | 1,836,647 | +0.29(+0.98%) |
Jun 30, 2011 | 28.61 | 29.40 | 28.40 | 29.29 | 2,746,404 | +0.74(+2.58%) |
Jun 29, 2011 | 28.55 | 28.74 | 28.22 | 28.55 | 1,392,105 | +0.20(+0.70%) |
Jun 28, 2011 | 28.06 | 28.54 | 27.97 | 28.35 | 1,562,773 | +0.47(+1.69%) |
Jun 27, 2011 | 27.71 | 27.95 | 27.31 | 27.88 | 1,967,047 | +0.20(+0.72%) |
Jun 24, 2011 | 28.16 | 28.43 | 27.60 | 27.68 | 2,782,113 | -0.41(-1.45%) |
Jun 23, 2011 | 28.36 | 28.46 | 27.64 | 28.09 | 4,232,534 | -0.88(-3.04%) |
Jun 22, 2011 | 28.76 | 29.17 | 28.69 | 28.96 | 2,779,663 | +0.04(+0.14%) |
Jun 21, 2011 | 28.13 | 28.99 | 28.03 | 28.92 | 3,095,300 | +1.05(+3.78%) |
Jun 20, 2011 | 27.81 | 28.03 | 27.81 | 27.87 | 2,916,808 | -0.21(-0.75%) |
Jun 17, 2011 | 27.35 | 28.35 | 27.35 | 28.08 | 4,361,610 | +1.22(+4.55%) |
Jun 16, 2011 | 27.54 | 27.56 | 26.36 | 26.86 | 4,619,388 | -0.72(-2.61%) |
Jun 15, 2011 | 27.84 | 27.86 | 27.36 | 27.58 | 3,146,233 | -0.54(-1.94%) |
Jun 14, 2011 | 28.29 | 28.37 | 27.91 | 28.12 | 2,901,361 | +0.35(+1.27%) |
Jun 13, 2011 | 28.30 | 28.39 | 27.68 | 27.77 | 3,147,686 | -0.48(-1.71%) |
Jun 10, 2011 | 29.15 | 29.28 | 28.16 | 28.25 | 4,574,598 | -1.12(-3.80%) |
Jun 09, 2011 | 29.39 | 29.54 | 29.25 | 29.37 | 1,276,859 | +0.10(+0.34%) |
Jun 08, 2011 | 29.53 | 29.64 | 29.16 | 29.27 | 1,801,473 | -0.35(-1.17%) |
Jun 07, 2011 | 30.13 | 30.13 | 29.59 | 29.61 | 1,748,831 | -0.25(-0.84%) |
Jun 06, 2011 | 30.03 | 30.25 | 29.74 | 29.86 | 1,589,279 | -0.22(-0.72%) |
Jun 03, 2011 | 30.27 | 30.58 | 29.96 | 30.08 | 3,448,321 | -0.79(-2.56%) |
May 24, 2011 | 31.22 | 31.58 | 30.86 | 30.87 | 2,290,517 | -0.10(-0.32%) |
May 23, 2011 | 31.26 | 31.29 | 30.72 | 30.97 | 2,438,837 | -0.78(-2.46%) |
May 20, 2011 | 32.07 | 32.11 | 31.55 | 31.75 | 1,354,151 | -0.35(-1.08%) |
May 19, 2011 | 32.41 | 32.67 | 31.99 | 32.10 | 1,665,569 | -0.26(-0.81%) |
May 18, 2011 | 31.53 | 32.59 | 31.39 | 32.36 | 1,575,187 | +0.90(+2.86%) |
May 17, 2011 | 31.95 | 32.11 | 31.37 | 31.46 | 2,791,929 | -0.61(-1.90%) |
May 16, 2011 | 31.89 | 32.69 | 31.81 | 32.07 | 1,720,059 | +0.01(+0.02%) |
May 13, 2011 | 32.27 | 32.33 | 31.72 | 32.06 | 1,493,826 | -0.22(-0.68%) |
May 12, 2011 | 32.46 | 32.58 | 32.05 | 32.28 | 1,735,137 | -0.34(-1.05%) |
May 11, 2011 | 33.25 | 33.33 | 32.44 | 32.62 | 2,446,662 | -0.67(-2.01%) |
May 10, 2011 | 32.85 | 33.53 | 32.78 | 33.29 | 2,024,156 | +0.59(+1.81%) |
May 09, 2011 | 32.45 | 33.06 | 32.45 | 32.70 | 1,606,867 | +0.14(+0.43%) |
May 06, 2011 | 32.31 | 32.75 | 32.15 | 32.56 | 3,418,567 | +0.88(+2.78%) |
May 05, 2011 | 32.15 | 32.39 | 31.62 | 31.68 | 3,431,974 | -0.69(-2.13%) |
May 04, 2011 | 33.02 | 33.25 | 32.10 | 32.37 | 2,696,029 | -0.74(-2.24%) |
May 03, 2011 | 33.82 | 33.95 | 32.83 | 33.11 | 2,131,274 | -0.77(-2.26%) |