Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 25.03 | 25.59 | 24.92 | 25.44 | 3,146,369 | +0.35(+1.39%) |
May 30, 2012 | 25.22 | 25.29 | 25.05 | 25.09 | 2,631,112 | -0.48(-1.89%) |
May 29, 2012 | 25.23 | 25.74 | 25.21 | 25.57 | 2,589,386 | +0.41(+1.63%) |
May 25, 2012 | 25.33 | 25.37 | 25.06 | 25.16 | 2,507,225 | -0.28(-1.11%) |
May 24, 2012 | 25.50 | 25.71 | 25.17 | 25.45 | 2,883,504 | -0.07(-0.27%) |
May 23, 2012 | 25.08 | 25.51 | 24.77 | 25.51 | 2,861,113 | +0.19(+0.74%) |
May 22, 2012 | 24.88 | 25.49 | 24.82 | 25.33 | 3,633,994 | +0.25(+0.99%) |
May 21, 2012 | 24.60 | 25.12 | 24.50 | 25.08 | 2,155,006 | +0.51(+2.08%) |
May 18, 2012 | 25.05 | 25.08 | 24.44 | 24.57 | 2,831,315 | -0.28(-1.12%) |
May 17, 2012 | 25.30 | 25.32 | 24.77 | 24.85 | 3,475,098 | -0.49(-1.92%) |
May 16, 2012 | 25.45 | 25.90 | 25.25 | 25.33 | 4,021,815 | -0.00(-0.01%) |
May 15, 2012 | 25.28 | 25.59 | 25.16 | 25.34 | 2,968,889 | +0.01(+0.04%) |
May 14, 2012 | 24.87 | 25.61 | 24.77 | 25.33 | 4,094,392 | +0.22(+0.89%) |
May 11, 2012 | 25.12 | 25.52 | 25.06 | 25.10 | 3,041,331 | +0.09(+0.37%) |
May 10, 2012 | 25.25 | 25.40 | 24.96 | 25.01 | 4,932,007 | -0.06(-0.24%) |
May 09, 2012 | 25.30 | 25.42 | 25.00 | 25.07 | 6,867,134 | -0.48(-1.87%) |
May 08, 2012 | 26.02 | 26.02 | 25.47 | 25.55 | 6,551,136 | -0.71(-2.72%) |
May 07, 2012 | 25.91 | 26.28 | 25.84 | 26.26 | 2,271,130 | +0.28(+1.08%) |
May 04, 2012 | 26.06 | 26.09 | 25.89 | 25.98 | 2,582,937 | -0.27(-1.03%) |
May 03, 2012 | 26.84 | 26.94 | 26.20 | 26.25 | 3,399,500 | -0.51(-1.91%) |
May 02, 2012 | 26.53 | 26.80 | 26.32 | 26.77 | 2,937,997 | -0.05(-0.20%) |
May 01, 2012 | 26.62 | 27.04 | 26.53 | 26.82 | 2,577,103 | +0.34(+1.30%) |
Apr 30, 2012 | 26.55 | 26.56 | 26.05 | 26.47 | 3,419,691 | -0.23(-0.87%) |
Apr 27, 2012 | 26.51 | 26.80 | 26.38 | 26.71 | 2,471,961 | +0.23(+0.87%) |
Apr 26, 2012 | 25.93 | 26.51 | 25.84 | 26.48 | 2,434,323 | +0.38(+1.44%) |
Apr 25, 2012 | 25.79 | 26.14 | 25.79 | 26.10 | 2,909,137 | +0.59(+2.32%) |
Apr 24, 2012 | 25.18 | 25.68 | 25.11 | 25.51 | 3,200,523 | +0.67(+2.70%) |
Apr 23, 2012 | 24.76 | 24.95 | 24.60 | 24.84 | 2,555,739 | -0.23(-0.93%) |
Apr 20, 2012 | 24.95 | 25.18 | 24.78 | 25.07 | 2,507,322 | +0.27(+1.09%) |
Apr 19, 2012 | 24.93 | 25.08 | 24.65 | 24.80 | 2,199,670 | -0.20(-0.78%) |
Apr 18, 2012 | 24.89 | 25.14 | 24.73 | 25.00 | 2,306,133 | +0.07(+0.27%) |
Apr 17, 2012 | 24.96 | 25.10 | 24.76 | 24.93 | 1,878,905 | +0.28(+1.12%) |
Apr 16, 2012 | 24.52 | 24.78 | 24.49 | 24.65 | 2,407,054 | +0.21(+0.88%) |
Apr 13, 2012 | 24.51 | 24.64 | 24.30 | 24.44 | 2,103,243 | -0.14(-0.57%) |
Apr 12, 2012 | 24.15 | 24.65 | 24.15 | 24.58 | 2,528,187 | +0.49(+2.05%) |
Apr 11, 2012 | 23.61 | 24.15 | 23.56 | 24.08 | 2,645,837 | +0.56(+2.36%) |
Apr 10, 2012 | 24.10 | 24.14 | 23.43 | 23.53 | 4,332,859 | -0.66(-2.71%) |
Apr 09, 2012 | 24.02 | 24.27 | 23.94 | 24.18 | 1,285,185 | -0.17(-0.71%) |
Apr 05, 2012 | 24.27 | 24.40 | 24.13 | 24.36 | 2,149,826 | +0.02(+0.08%) |
Apr 04, 2012 | 24.28 | 24.51 | 24.20 | 24.34 | 3,037,188 | -0.24(-0.99%) |
Apr 03, 2012 | 24.91 | 24.93 | 24.43 | 24.58 | 2,555,626 | -0.37(-1.48%) |
Apr 02, 2012 | 24.57 | 25.05 | 24.57 | 24.95 | 1,608,866 | +0.29(+1.18%) |
Mar 30, 2012 | 24.69 | 24.86 | 24.59 | 24.66 | 1,753,127 | +0.04(+0.18%) |
Mar 29, 2012 | 24.52 | 24.63 | 24.02 | 24.61 | 3,832,664 | -0.07(-0.30%) |
Mar 28, 2012 | 24.79 | 24.85 | 24.31 | 24.69 | 2,636,839 | -0.18(-0.71%) |
Mar 27, 2012 | 25.09 | 25.19 | 24.82 | 24.87 | 1,987,947 | -0.29(-1.14%) |
Mar 26, 2012 | 24.37 | 25.24 | 24.35 | 25.15 | 4,563,086 | +0.89(+3.69%) |
Mar 23, 2012 | 24.22 | 24.27 | 24.00 | 24.26 | 1,595,378 | +0.08(+0.32%) |
Mar 22, 2012 | 24.40 | 24.40 | 24.10 | 24.18 | 2,453,413 | -0.48(-1.94%) |
Mar 21, 2012 | 24.29 | 24.70 | 24.24 | 24.66 | 2,427,394 | +0.43(+1.76%) |
Mar 20, 2012 | 24.55 | 24.59 | 24.02 | 24.23 | 2,873,814 | -0.61(-2.46%) |
Mar 19, 2012 | 24.59 | 24.96 | 24.49 | 24.84 | 2,624,978 | +0.24(+0.96%) |
Mar 16, 2012 | 24.79 | 24.96 | 24.54 | 24.61 | 2,952,870 | -0.14(-0.56%) |
Mar 15, 2012 | 24.18 | 24.92 | 24.16 | 24.75 | 4,210,799 | +0.47(+1.93%) |
Mar 14, 2012 | 24.40 | 24.50 | 24.16 | 24.28 | 3,871,156 | -0.10(-0.42%) |
Mar 13, 2012 | 23.81 | 24.38 | 23.79 | 24.38 | 2,603,885 | +0.62(+2.61%) |
Mar 12, 2012 | 23.88 | 23.90 | 23.73 | 23.76 | 2,028,607 | -0.11(-0.47%) |
Mar 09, 2012 | 23.99 | 24.02 | 23.74 | 23.87 | 2,153,074 | +0.02(+0.09%) |
Mar 08, 2012 | 23.51 | 23.91 | 23.45 | 23.85 | 2,605,277 | +0.55(+2.37%) |
Mar 07, 2012 | 23.27 | 23.39 | 23.13 | 23.30 | 2,501,833 | +0.11(+0.47%) |
Mar 06, 2012 | 23.32 | 23.37 | 23.06 | 23.19 | 2,879,638 | -0.41(-1.72%) |
Mar 05, 2012 | 23.76 | 23.91 | 23.57 | 23.59 | 2,411,003 | -0.29(-1.21%) |
Mar 02, 2012 | 24.01 | 24.12 | 23.82 | 23.88 | 2,502,907 | -0.14(-0.60%) |
Mar 01, 2012 | 23.67 | 24.09 | 23.58 | 24.03 | 2,672,360 | +0.37(+1.55%) |
Feb 29, 2012 | 23.76 | 23.81 | 23.52 | 23.66 | 3,480,771 | +0.05(+0.20%) |
Feb 28, 2012 | 23.71 | 23.78 | 23.49 | 23.62 | 2,093,493 | -0.04(-0.17%) |
Feb 27, 2012 | 23.52 | 23.77 | 23.43 | 23.66 | 2,730,546 | +0.05(+0.20%) |
Feb 24, 2012 | 23.50 | 23.80 | 23.48 | 23.61 | 3,430,892 | +0.06(+0.25%) |
Feb 23, 2012 | 23.56 | 23.57 | 23.38 | 23.55 | 3,527,999 | +0.06(+0.26%) |
Feb 22, 2012 | 23.45 | 23.60 | 23.37 | 23.49 | 3,042,037 | -0.04(-0.17%) |
Feb 21, 2012 | 23.60 | 23.63 | 23.40 | 23.53 | 2,327,282 | -0.09(-0.36%) |
Feb 17, 2012 | 23.73 | 23.75 | 23.44 | 23.62 | 3,016,333 | -0.03(-0.14%) |
Feb 16, 2012 | 23.82 | 23.85 | 23.59 | 23.65 | 3,458,470 | -0.18(-0.75%) |
Feb 15, 2012 | 24.20 | 24.24 | 23.61 | 23.83 | 3,234,048 | -0.23(-0.97%) |
Feb 14, 2012 | 23.94 | 24.10 | 23.80 | 24.06 | 2,193,180 | +0.08(+0.35%) |
Feb 13, 2012 | 23.73 | 24.03 | 23.73 | 23.98 | 1,896,061 | +0.27(+1.15%) |
Feb 10, 2012 | 23.87 | 23.88 | 23.60 | 23.71 | 2,360,473 | -0.41(-1.71%) |
Feb 09, 2012 | 24.09 | 24.21 | 23.99 | 24.12 | 2,919,245 | +0.02(+0.06%) |
Feb 08, 2012 | 23.91 | 24.13 | 23.71 | 24.10 | 2,461,972 | +0.20(+0.85%) |
Feb 07, 2012 | 23.78 | 23.97 | 23.58 | 23.90 | 2,562,619 | +0.10(+0.41%) |
Feb 06, 2012 | 23.99 | 24.22 | 23.74 | 23.80 | 2,752,496 | -0.30(-1.24%) |
Feb 03, 2012 | 23.88 | 24.37 | 23.87 | 24.10 | 4,091,789 | +0.37(+1.58%) |
Feb 02, 2012 | 23.77 | 23.91 | 23.68 | 23.72 | 4,208,516 | +0.14(+0.60%) |
Feb 01, 2012 | 23.47 | 23.84 | 23.42 | 23.58 | 6,373,444 | +0.40(+1.74%) |
Jan 31, 2012 | 23.40 | 23.44 | 23.06 | 23.18 | 3,139,024 | +0.00(+0.00%) |
Jan 30, 2012 | 23.22 | 23.33 | 23.00 | 23.18 | 2,993,511 | -0.25(-1.05%) |
Jan 27, 2012 | 23.43 | 23.63 | 23.38 | 23.43 | 2,981,957 | -0.05(-0.20%) |
Jan 26, 2012 | 23.49 | 23.71 | 23.38 | 23.47 | 4,256,651 | +0.00(+0.01%) |
Jan 25, 2012 | 23.20 | 23.54 | 23.10 | 23.47 | 6,831,993 | +0.41(+1.77%) |
Jan 24, 2012 | 24.22 | 24.26 | 23.04 | 23.06 | 7,286,555 | -1.19(-4.92%) |
Jan 23, 2012 | 24.30 | 24.35 | 23.86 | 24.25 | 2,764,912 | +0.10(+0.41%) |
Jan 20, 2012 | 24.10 | 24.26 | 23.98 | 24.15 | 1,792,235 | -0.03(-0.11%) |
Jan 19, 2012 | 24.15 | 24.39 | 23.94 | 24.18 | 4,160,923 | +0.25(+1.03%) |
Jan 18, 2012 | 23.61 | 23.96 | 23.57 | 23.94 | 2,226,085 | +0.37(+1.58%) |
Jan 17, 2012 | 23.26 | 23.62 | 23.03 | 23.56 | 4,123,255 | +0.08(+0.35%) |
Jan 13, 2012 | 23.70 | 23.71 | 23.21 | 23.48 | 3,184,286 | -0.45(-1.90%) |
Jan 12, 2012 | 24.13 | 24.17 | 23.83 | 23.94 | 2,182,644 | -0.21(-0.88%) |
Jan 11, 2012 | 23.85 | 24.19 | 23.82 | 24.15 | 1,843,660 | +0.22(+0.91%) |
Jan 10, 2012 | 24.09 | 24.37 | 23.90 | 23.93 | 3,264,646 | +0.06(+0.24%) |
Jan 09, 2012 | 23.59 | 23.89 | 23.42 | 23.87 | 2,990,180 | +0.31(+1.30%) |
Jan 06, 2012 | 23.89 | 23.92 | 23.48 | 23.56 | 2,785,531 | -0.32(-1.35%) |
Jan 05, 2012 | 24.10 | 24.18 | 23.76 | 23.89 | 2,709,004 | -0.33(-1.37%) |
Jan 04, 2012 | 24.14 | 24.26 | 24.05 | 24.22 | 2,044,417 | +0.07(+0.31%) |
Dec 30, 2011 | 23.73 | 24.23 | 23.73 | 24.14 | 2,208,043 | +0.41(+1.74%) |
Dec 29, 2011 | 23.55 | 23.81 | 23.53 | 23.73 | 1,374,562 | +0.16(+0.68%) |
Dec 28, 2011 | 23.78 | 23.80 | 23.45 | 23.57 | 2,298,916 | -0.13(-0.53%) |
Dec 27, 2011 | 23.65 | 23.85 | 23.60 | 23.70 | 789,369 | +0.04(+0.17%) |
Dec 23, 2011 | 23.59 | 23.75 | 23.52 | 23.66 | 1,384,727 | +0.46(+1.99%) |
Dec 21, 2011 | 22.94 | 23.21 | 22.88 | 23.20 | 2,172,203 | +0.26(+1.15%) |
Dec 20, 2011 | 22.86 | 23.09 | 22.77 | 22.93 | 2,130,253 | +0.48(+2.15%) |
Dec 19, 2011 | 22.61 | 22.86 | 22.37 | 22.45 | 2,039,253 | -0.13(-0.58%) |
Dec 16, 2011 | 22.31 | 22.72 | 22.28 | 22.58 | 2,404,544 | +0.34(+1.53%) |
Dec 15, 2011 | 22.89 | 22.93 | 22.01 | 22.24 | 4,035,805 | -0.29(-1.27%) |
Dec 14, 2011 | 22.80 | 22.88 | 22.43 | 22.53 | 2,634,220 | -0.47(-2.03%) |
Dec 13, 2011 | 23.50 | 23.68 | 22.84 | 23.00 | 2,969,889 | -0.52(-2.22%) |
Dec 12, 2011 | 23.54 | 23.61 | 23.22 | 23.52 | 2,025,174 | -0.32(-1.35%) |
Dec 09, 2011 | 23.73 | 23.91 | 23.59 | 23.84 | 1,868,489 | +0.16(+0.66%) |
Dec 08, 2011 | 23.99 | 24.25 | 23.63 | 23.68 | 3,441,883 | -0.31(-1.29%) |
Dec 07, 2011 | 23.76 | 24.10 | 23.59 | 23.99 | 2,431,114 | +0.31(+1.33%) |
Dec 06, 2011 | 23.84 | 24.01 | 23.58 | 23.68 | 2,017,225 | -0.29(-1.21%) |
Dec 05, 2011 | 23.83 | 24.19 | 23.83 | 23.97 | 1,922,600 | +0.41(+1.73%) |
Dec 02, 2011 | 23.69 | 23.80 | 23.47 | 23.56 | 1,508,739 | +0.01(+0.04%) |
Dec 01, 2011 | 23.55 | 23.71 | 23.47 | 23.55 | 1,682,073 | -0.09(-0.37%) |
Nov 30, 2011 | 23.45 | 23.68 | 23.39 | 23.64 | 2,928,635 | +0.81(+3.55%) |
Nov 29, 2011 | 22.80 | 22.98 | 22.71 | 22.83 | 2,676,257 | +0.06(+0.27%) |
Nov 28, 2011 | 22.92 | 23.13 | 22.62 | 22.77 | 3,114,239 | +0.48(+2.13%) |
Nov 25, 2011 | 22.33 | 22.46 | 22.24 | 22.29 | 1,297,294 | -0.22(-0.96%) |
Nov 23, 2011 | 22.81 | 22.81 | 22.48 | 22.51 | 2,670,738 | -0.57(-2.46%) |
Nov 22, 2011 | 23.09 | 23.24 | 22.98 | 23.08 | 2,415,683 | -0.02(-0.07%) |
Nov 21, 2011 | 23.25 | 23.39 | 22.99 | 23.09 | 1,984,800 | -0.63(-2.66%) |
Nov 18, 2011 | 23.35 | 23.76 | 23.19 | 23.72 | 1,768,151 | +0.36(+1.55%) |
Nov 17, 2011 | 23.54 | 23.65 | 23.23 | 23.36 | 2,537,513 | -0.25(-1.05%) |
Nov 16, 2011 | 23.68 | 23.88 | 23.48 | 23.61 | 2,610,445 | -0.31(-1.31%) |
Nov 15, 2011 | 23.91 | 24.11 | 23.84 | 23.92 | 2,549,577 | -0.20(-0.82%) |
Nov 14, 2011 | 24.33 | 24.39 | 23.97 | 24.12 | 1,790,639 | -0.23(-0.95%) |
Nov 11, 2011 | 24.33 | 24.52 | 24.22 | 24.35 | 1,776,399 | +0.21(+0.87%) |
Nov 10, 2011 | 23.81 | 24.27 | 23.74 | 24.14 | 1,862,084 | +0.52(+2.22%) |
Nov 09, 2011 | 23.63 | 23.96 | 23.53 | 23.62 | 2,818,921 | -0.77(-3.14%) |
Nov 08, 2011 | 24.27 | 24.46 | 23.91 | 24.38 | 1,534,986 | +0.10(+0.41%) |
Nov 07, 2011 | 23.99 | 24.31 | 23.97 | 24.28 | 3,006,694 | +0.33(+1.36%) |
Nov 04, 2011 | 23.88 | 24.00 | 23.49 | 23.95 | 2,344,595 | -0.20(-0.81%) |
Nov 03, 2011 | 23.83 | 24.21 | 23.55 | 24.15 | 1,664,517 | +0.40(+1.67%) |
Nov 02, 2011 | 23.86 | 23.96 | 23.57 | 23.75 | 2,574,118 | +0.16(+0.68%) |
Nov 01, 2011 | 22.98 | 23.76 | 22.80 | 23.59 | 4,056,194 | -0.31(-1.30%) |
Oct 31, 2011 | 23.96 | 24.31 | 23.86 | 23.90 | 3,100,486 | -0.54(-2.22%) |
Oct 28, 2011 | 24.14 | 24.46 | 23.96 | 24.44 | 3,251,099 | +0.11(+0.45%) |
Oct 27, 2011 | 23.81 | 24.40 | 23.76 | 24.33 | 4,035,452 | +1.09(+4.69%) |
Oct 26, 2011 | 22.81 | 23.39 | 22.81 | 23.24 | 4,431,797 | +0.70(+3.12%) |
Oct 25, 2011 | 22.49 | 22.81 | 22.18 | 22.54 | 2,058,096 | -0.28(-1.24%) |
Oct 24, 2011 | 22.73 | 22.88 | 22.58 | 22.82 | 2,200,937 | +0.10(+0.43%) |
Oct 21, 2011 | 22.53 | 22.73 | 22.47 | 22.73 | 2,253,704 | +0.51(+2.31%) |
Oct 20, 2011 | 22.34 | 22.67 | 22.07 | 22.21 | 4,883,110 | -0.16(-0.69%) |
Oct 19, 2011 | 22.32 | 22.64 | 22.23 | 22.37 | 2,515,308 | -0.03(-0.14%) |
Oct 18, 2011 | 21.66 | 22.55 | 21.56 | 22.40 | 2,789,287 | +0.77(+3.58%) |
Oct 17, 2011 | 22.18 | 22.20 | 21.59 | 21.63 | 2,519,111 | -0.69(-3.11%) |
Oct 14, 2011 | 22.05 | 22.34 | 21.91 | 22.32 | 2,381,637 | +0.62(+2.88%) |
Oct 13, 2011 | 21.98 | 22.16 | 21.56 | 21.70 | 2,710,982 | -0.47(-2.10%) |
Oct 12, 2011 | 22.04 | 22.37 | 21.89 | 22.16 | 4,097,911 | +0.38(+1.74%) |
Oct 11, 2011 | 21.67 | 21.84 | 21.53 | 21.78 | 3,427,111 | +0.06(+0.27%) |
Oct 10, 2011 | 21.52 | 21.74 | 21.38 | 21.73 | 1,767,964 | +0.47(+2.21%) |
Oct 07, 2011 | 21.47 | 21.78 | 21.18 | 21.26 | 4,524,056 | -0.10(-0.46%) |
Oct 06, 2011 | 20.89 | 21.36 | 20.88 | 21.35 | 4,150,730 | +0.66(+3.20%) |
Oct 05, 2011 | 20.03 | 20.81 | 19.99 | 20.69 | 2,877,318 | +0.60(+3.00%) |
Oct 04, 2011 | 19.42 | 20.11 | 19.12 | 20.09 | 5,711,233 | +0.31(+1.57%) |
Oct 03, 2011 | 19.95 | 20.38 | 19.78 | 19.78 | 3,575,448 | -0.52(-2.54%) |
Sep 30, 2011 | 20.52 | 20.75 | 20.18 | 20.29 | 3,747,630 | -0.54(-2.59%) |
Sep 29, 2011 | 20.64 | 20.84 | 20.41 | 20.83 | 2,538,875 | +0.54(+2.66%) |
Sep 28, 2011 | 20.68 | 20.77 | 20.28 | 20.29 | 2,953,543 | -0.47(-2.26%) |
Sep 27, 2011 | 20.71 | 21.15 | 20.61 | 20.76 | 4,308,365 | +0.51(+2.51%) |
Sep 26, 2011 | 20.01 | 20.29 | 19.53 | 20.25 | 3,704,988 | +0.36(+1.81%) |
Sep 23, 2011 | 19.34 | 19.93 | 19.30 | 19.89 | 5,053,599 | +0.40(+2.05%) |
Sep 22, 2011 | 19.15 | 19.58 | 18.84 | 19.49 | 6,542,594 | -0.40(-1.99%) |
Sep 21, 2011 | 20.89 | 20.93 | 19.89 | 19.89 | 5,900,466 | -1.19(-5.65%) |
Sep 20, 2011 | 21.20 | 21.43 | 20.95 | 21.08 | 3,865,806 | -0.16(-0.75%) |
Sep 19, 2011 | 21.30 | 21.34 | 21.04 | 21.24 | 3,497,142 | -0.44(-2.01%) |
Sep 16, 2011 | 22.07 | 22.19 | 21.60 | 21.68 | 4,245,244 | -0.25(-1.13%) |
Sep 15, 2011 | 21.82 | 21.98 | 21.40 | 21.92 | 4,494,196 | +0.35(+1.62%) |
Sep 14, 2011 | 21.30 | 21.83 | 21.00 | 21.57 | 4,596,692 | +0.28(+1.30%) |
Sep 13, 2011 | 20.86 | 21.40 | 20.80 | 21.30 | 5,464,144 | +0.51(+2.45%) |
Sep 12, 2011 | 20.63 | 20.90 | 20.41 | 20.79 | 3,999,719 | -0.10(-0.47%) |
Sep 09, 2011 | 21.19 | 21.39 | 20.82 | 20.88 | 4,948,049 | -0.57(-2.67%) |
Sep 08, 2011 | 21.66 | 21.82 | 21.40 | 21.46 | 4,242,215 | -0.43(-1.95%) |
Sep 07, 2011 | 21.71 | 21.94 | 21.60 | 21.88 | 2,730,201 | +0.48(+2.24%) |
Sep 06, 2011 | 20.93 | 21.42 | 20.73 | 21.40 | 3,761,101 | -0.24(-1.09%) |
Sep 02, 2011 | 21.78 | 22.02 | 21.55 | 21.64 | 3,876,839 | -0.55(-2.46%) |
Sep 01, 2011 | 22.33 | 22.59 | 22.11 | 22.19 | 4,502,286 | -0.10(-0.45%) |
Aug 31, 2011 | 22.38 | 22.62 | 22.17 | 22.29 | 3,352,960 | +0.13(+0.59%) |
Aug 30, 2011 | 21.89 | 22.29 | 21.81 | 22.16 | 2,793,791 | +0.20(+0.92%) |
Aug 29, 2011 | 21.85 | 22.01 | 21.63 | 21.95 | 2,759,153 | +0.45(+2.11%) |
Aug 26, 2011 | 21.12 | 21.59 | 20.66 | 21.50 | 4,519,426 | +0.24(+1.12%) |
Aug 25, 2011 | 21.63 | 21.77 | 21.19 | 21.26 | 2,967,004 | -0.24(-1.10%) |
Aug 24, 2011 | 21.26 | 21.53 | 21.20 | 21.50 | 2,443,056 | +0.19(+0.91%) |
Aug 23, 2011 | 20.73 | 21.32 | 20.58 | 21.31 | 2,873,377 | +0.72(+3.52%) |
Aug 22, 2011 | 20.86 | 20.97 | 20.51 | 20.58 | 2,900,716 | +0.11(+0.56%) |
Aug 19, 2011 | 20.41 | 21.12 | 20.37 | 20.47 | 3,720,050 | -0.34(-1.63%) |
Aug 18, 2011 | 21.04 | 21.04 | 20.25 | 20.80 | 6,545,551 | -0.79(-3.68%) |
Aug 17, 2011 | 21.56 | 21.84 | 21.43 | 21.60 | 2,765,465 | +0.11(+0.51%) |
Aug 16, 2011 | 21.59 | 21.91 | 21.39 | 21.49 | 3,670,799 | -0.28(-1.29%) |
Aug 15, 2011 | 21.89 | 22.08 | 21.59 | 21.77 | 3,552,628 | +0.16(+0.73%) |
Aug 12, 2011 | 21.71 | 21.85 | 21.34 | 21.61 | 2,957,285 | +0.22(+1.03%) |
Aug 11, 2011 | 20.70 | 21.65 | 20.51 | 21.39 | 5,083,906 | +0.76(+3.67%) |
Aug 10, 2011 | 20.80 | 21.07 | 20.15 | 20.63 | 9,287,718 | -0.43(-2.05%) |
Aug 09, 2011 | 20.58 | 21.11 | 19.72 | 21.07 | 10,423,318 | +1.04(+5.19%) |
Aug 08, 2011 | 20.58 | 20.77 | 19.98 | 20.03 | 8,544,765 | -1.29(-6.04%) |
Aug 05, 2011 | 21.69 | 21.73 | 20.63 | 21.31 | 6,798,672 | +0.02(+0.07%) |
Aug 04, 2011 | 21.95 | 22.01 | 21.21 | 21.30 | 4,826,172 | -0.87(-3.94%) |
Aug 03, 2011 | 21.83 | 22.20 | 21.62 | 22.17 | 4,754,923 | +0.27(+1.24%) |
Aug 02, 2011 | 22.40 | 22.54 | 21.87 | 21.90 | 4,155,666 | -0.56(-2.51%) |
Aug 01, 2011 | 22.79 | 22.88 | 22.27 | 22.46 | 2,517,526 | -0.14(-0.63%) |
Jul 29, 2011 | 22.53 | 22.73 | 22.11 | 22.61 | 3,872,997 | -0.18(-0.81%) |
Jul 28, 2011 | 22.66 | 23.30 | 22.66 | 22.79 | 2,880,947 | +0.05(+0.24%) |
Jul 27, 2011 | 23.06 | 23.19 | 22.69 | 22.74 | 3,321,839 | -0.34(-1.47%) |
Jul 26, 2011 | 23.94 | 23.96 | 22.95 | 23.07 | 5,433,850 | -0.96(-4.00%) |
Jul 25, 2011 | 23.77 | 24.16 | 23.61 | 24.04 | 1,701,726 | +0.18(+0.73%) |
Jul 22, 2011 | 23.98 | 24.01 | 23.79 | 23.86 | 2,248,146 | -0.14(-0.57%) |
Jul 21, 2011 | 23.61 | 24.12 | 23.61 | 24.00 | 2,221,078 | +0.55(+2.33%) |
Jul 20, 2011 | 23.77 | 23.78 | 23.39 | 23.45 | 2,442,804 | -0.18(-0.77%) |
Jul 19, 2011 | 23.38 | 23.64 | 23.33 | 23.63 | 1,996,154 | +0.45(+1.94%) |
Jul 18, 2011 | 23.30 | 23.33 | 22.99 | 23.18 | 2,828,286 | -0.35(-1.48%) |
Jul 15, 2011 | 23.46 | 23.55 | 23.15 | 23.53 | 2,609,418 | +0.22(+0.95%) |
Jul 14, 2011 | 23.61 | 23.68 | 23.20 | 23.31 | 2,251,215 | -0.26(-1.09%) |
Jul 13, 2011 | 23.51 | 23.88 | 23.42 | 23.56 | 2,562,528 | +0.12(+0.53%) |
Jul 12, 2011 | 23.39 | 23.67 | 23.37 | 23.44 | 2,437,873 | -0.07(-0.28%) |
Jul 11, 2011 | 23.70 | 23.70 | 23.40 | 23.51 | 2,741,672 | -0.41(-1.70%) |
Jul 08, 2011 | 23.84 | 23.97 | 23.77 | 23.91 | 2,442,691 | -0.16(-0.65%) |
Jul 07, 2011 | 24.33 | 24.36 | 24.07 | 24.07 | 2,747,209 | -0.03(-0.13%) |
Jul 06, 2011 | 24.12 | 24.26 | 24.03 | 24.10 | 3,564,390 | -0.05(-0.21%) |
Jul 05, 2011 | 24.47 | 24.52 | 24.07 | 24.15 | 2,235,880 | -0.32(-1.32%) |
Jul 01, 2011 | 24.07 | 24.54 | 24.04 | 24.48 | 1,260,099 | +0.35(+1.44%) |
Jun 30, 2011 | 23.91 | 24.30 | 23.86 | 24.13 | 3,539,962 | +0.37(+1.55%) |
Jun 29, 2011 | 23.59 | 23.91 | 23.45 | 23.76 | 2,403,630 | +0.41(+1.76%) |
Jun 28, 2011 | 22.89 | 23.38 | 22.85 | 23.35 | 1,886,374 | +0.49(+2.14%) |
Jun 27, 2011 | 22.68 | 22.91 | 22.62 | 22.86 | 2,359,946 | +0.12(+0.54%) |
Jun 24, 2011 | 23.00 | 23.10 | 22.66 | 22.74 | 2,178,841 | -0.26(-1.13%) |
Jun 23, 2011 | 22.94 | 23.08 | 22.81 | 23.00 | 3,449,739 | -0.23(-0.98%) |
Jun 22, 2011 | 23.20 | 23.50 | 23.09 | 23.22 | 2,503,015 | -0.06(-0.27%) |
Jun 21, 2011 | 23.00 | 23.42 | 23.00 | 23.29 | 1,680,688 | +0.44(+1.92%) |
Jun 20, 2011 | 22.91 | 22.94 | 22.82 | 22.85 | 1,814,264 | +0.07(+0.29%) |
Jun 17, 2011 | 22.75 | 23.03 | 22.68 | 22.78 | 2,522,824 | +0.30(+1.34%) |
Jun 16, 2011 | 22.52 | 22.65 | 22.37 | 22.48 | 2,645,290 | -0.18(-0.77%) |
Jun 15, 2011 | 22.85 | 23.01 | 22.62 | 22.66 | 2,910,591 | -0.40(-1.75%) |
Jun 14, 2011 | 22.83 | 23.13 | 22.76 | 23.06 | 3,059,562 | +0.46(+2.02%) |
Jun 13, 2011 | 22.68 | 22.92 | 22.52 | 22.60 | 2,184,841 | -0.08(-0.37%) |
Jun 10, 2011 | 23.04 | 23.14 | 22.65 | 22.69 | 2,970,435 | -0.37(-1.59%) |
Jun 09, 2011 | 22.90 | 23.25 | 22.81 | 23.05 | 2,814,947 | +0.23(+1.02%) |
Jun 08, 2011 | 22.95 | 23.05 | 22.74 | 22.82 | 3,209,142 | -0.25(-1.10%) |
Jun 07, 2011 | 22.80 | 23.18 | 22.78 | 23.07 | 3,717,632 | +0.43(+1.89%) |
Jun 06, 2011 | 22.85 | 23.07 | 22.58 | 22.65 | 2,358,986 | -0.22(-0.94%) |