Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 33.88 | 34.16 | 33.28 | 33.93 | 6,543,878 | +0.18(+0.54%) |
May 30, 2012 | 34.40 | 34.40 | 33.62 | 33.75 | 2,488,599 | -0.73(-2.11%) |
May 29, 2012 | 34.49 | 34.55 | 33.87 | 34.47 | 3,005,548 | +0.33(+0.96%) |
May 25, 2012 | 34.68 | 34.68 | 34.04 | 34.15 | 2,774,640 | -0.42(-1.22%) |
May 24, 2012 | 34.55 | 34.69 | 34.16 | 34.57 | 2,042,731 | +0.14(+0.40%) |
May 23, 2012 | 33.53 | 34.52 | 33.35 | 34.43 | 3,510,458 | +0.73(+2.16%) |
May 22, 2012 | 33.86 | 34.17 | 33.51 | 33.70 | 3,868,339 | -0.16(-0.47%) |
May 21, 2012 | 32.97 | 34.20 | 32.97 | 33.86 | 4,201,163 | +0.87(+2.65%) |
May 18, 2012 | 33.45 | 33.80 | 32.49 | 32.99 | 2,900,514 | -0.30(-0.90%) |
May 17, 2012 | 34.91 | 35.04 | 33.02 | 33.29 | 5,732,116 | -1.64(-4.71%) |
May 16, 2012 | 36.69 | 37.12 | 34.02 | 34.93 | 7,768,206 | -1.49(-4.10%) |
May 15, 2012 | 36.79 | 37.59 | 35.91 | 36.42 | 10,241,624 | +2.05(+5.95%) |
May 14, 2012 | 34.87 | 35.08 | 34.25 | 34.38 | 4,371,369 | -0.78(-2.21%) |
May 11, 2012 | 35.18 | 35.46 | 34.17 | 35.16 | 5,062,598 | -0.76(-2.11%) |
May 10, 2012 | 36.35 | 36.65 | 35.64 | 35.91 | 1,931,021 | -0.09(-0.24%) |
May 09, 2012 | 35.80 | 36.18 | 35.27 | 36.00 | 2,248,685 | -0.25(-0.70%) |
May 08, 2012 | 36.11 | 36.34 | 35.15 | 36.26 | 2,468,024 | -0.21(-0.58%) |
May 07, 2012 | 36.44 | 36.88 | 36.27 | 36.47 | 1,462,960 | -0.08(-0.22%) |
May 04, 2012 | 36.85 | 37.07 | 36.53 | 36.55 | 1,223,180 | -0.36(-0.97%) |
May 03, 2012 | 37.17 | 37.44 | 36.70 | 36.90 | 1,387,239 | -0.31(-0.84%) |
May 02, 2012 | 36.64 | 37.40 | 36.64 | 37.22 | 1,191,162 | +0.25(+0.67%) |
May 01, 2012 | 36.75 | 37.47 | 36.52 | 36.97 | 1,281,329 | +0.15(+0.40%) |
Apr 30, 2012 | 37.28 | 37.38 | 36.68 | 36.82 | 852,253 | -0.45(-1.21%) |
Apr 27, 2012 | 36.92 | 37.54 | 36.70 | 37.28 | 1,435,267 | +0.41(+1.13%) |
Apr 26, 2012 | 36.34 | 37.05 | 36.05 | 36.86 | 1,238,184 | +0.41(+1.14%) |
Apr 25, 2012 | 35.79 | 36.49 | 35.65 | 36.45 | 1,534,655 | +0.93(+2.62%) |
Apr 24, 2012 | 36.18 | 36.27 | 35.28 | 35.51 | 1,711,109 | -0.67(-1.85%) |
Apr 23, 2012 | 36.42 | 36.52 | 35.91 | 36.18 | 1,396,821 | -0.55(-1.51%) |
Apr 20, 2012 | 36.31 | 36.96 | 36.18 | 36.74 | 2,299,637 | +0.63(+1.75%) |
Apr 19, 2012 | 36.53 | 36.69 | 35.82 | 36.10 | 2,287,748 | -0.36(-1.00%) |
Apr 18, 2012 | 36.30 | 36.67 | 36.22 | 36.47 | 1,861,748 | +0.05(+0.14%) |
Apr 17, 2012 | 36.23 | 36.53 | 36.12 | 36.42 | 1,782,006 | +0.44(+1.21%) |
Apr 16, 2012 | 36.23 | 36.39 | 35.57 | 35.98 | 1,810,605 | -0.01(-0.04%) |
Apr 13, 2012 | 35.97 | 36.33 | 35.80 | 35.99 | 1,835,162 | -0.28(-0.78%) |
Apr 12, 2012 | 35.57 | 36.29 | 35.57 | 36.28 | 2,732,562 | +0.66(+1.86%) |
Apr 11, 2012 | 35.22 | 35.64 | 35.14 | 35.62 | 1,972,824 | +0.87(+2.51%) |
Apr 10, 2012 | 35.49 | 35.57 | 34.68 | 34.74 | 2,787,517 | -0.88(-2.47%) |
Apr 09, 2012 | 35.72 | 35.77 | 35.14 | 35.62 | 1,999,733 | -0.08(-0.22%) |
Apr 05, 2012 | 35.32 | 35.93 | 35.16 | 35.70 | 1,787,537 | +0.30(+0.84%) |
Apr 04, 2012 | 35.23 | 35.66 | 35.06 | 35.40 | 1,739,351 | +0.04(+0.10%) |
Apr 03, 2012 | 34.96 | 35.43 | 34.90 | 35.37 | 1,258,079 | +0.48(+1.38%) |
Apr 02, 2012 | 35.00 | 35.24 | 34.73 | 34.89 | 1,672,378 | -0.10(-0.29%) |
Mar 30, 2012 | 35.08 | 35.24 | 34.66 | 34.99 | 1,715,073 | +0.04(+0.10%) |
Mar 29, 2012 | 35.08 | 35.08 | 34.42 | 34.95 | 1,835,342 | +0.01(+0.04%) |
Mar 28, 2012 | 35.73 | 35.75 | 34.72 | 34.94 | 2,740,039 | -0.75(-2.10%) |
Mar 27, 2012 | 36.10 | 36.14 | 35.63 | 35.69 | 1,890,709 | -0.46(-1.27%) |
Mar 26, 2012 | 35.96 | 36.18 | 35.63 | 36.15 | 2,343,537 | +0.38(+1.06%) |
Mar 23, 2012 | 35.60 | 36.37 | 35.33 | 35.77 | 2,860,247 | +0.52(+1.47%) |
Mar 22, 2012 | 35.11 | 35.38 | 34.71 | 35.25 | 1,768,405 | +0.02(+0.06%) |
Mar 21, 2012 | 34.73 | 35.62 | 34.73 | 35.23 | 2,523,431 | +0.51(+1.47%) |
Mar 20, 2012 | 34.72 | 34.83 | 34.65 | 34.72 | 1,523,895 | +0.07(+0.21%) |
Mar 19, 2012 | 34.34 | 34.77 | 34.06 | 34.65 | 1,323,385 | +0.12(+0.34%) |
Mar 16, 2012 | 34.82 | 34.96 | 34.48 | 34.53 | 1,604,645 | -0.29(-0.84%) |
Mar 15, 2012 | 34.90 | 34.90 | 34.36 | 34.82 | 1,815,191 | +0.01(+0.04%) |
Mar 14, 2012 | 35.02 | 35.27 | 34.57 | 34.81 | 1,829,734 | -0.17(-0.50%) |
Mar 13, 2012 | 34.91 | 35.10 | 34.60 | 34.98 | 1,942,781 | +0.21(+0.61%) |
Mar 12, 2012 | 34.53 | 34.92 | 34.41 | 34.77 | 1,679,229 | +0.24(+0.70%) |
Mar 09, 2012 | 34.42 | 34.79 | 34.20 | 34.53 | 2,442,245 | +0.28(+0.83%) |
Mar 08, 2012 | 34.34 | 34.66 | 34.23 | 34.25 | 2,888,958 | -0.12(-0.34%) |
Mar 07, 2012 | 34.46 | 34.71 | 33.99 | 34.36 | 3,051,323 | +0.24(+0.70%) |
Mar 06, 2012 | 32.75 | 34.51 | 32.60 | 34.12 | 6,400,842 | +0.96(+2.90%) |
Mar 05, 2012 | 33.15 | 33.55 | 32.84 | 33.16 | 3,482,916 | +0.04(+0.11%) |
Mar 02, 2012 | 33.50 | 34.09 | 33.05 | 33.13 | 2,805,986 | +0.13(+0.40%) |
Mar 01, 2012 | 32.68 | 33.11 | 32.49 | 33.00 | 1,538,159 | +0.42(+1.30%) |
Feb 29, 2012 | 32.93 | 32.97 | 32.49 | 32.57 | 1,942,412 | -0.24(-0.72%) |
Feb 28, 2012 | 32.89 | 33.00 | 32.47 | 32.81 | 2,056,814 | +0.01(+0.02%) |
Feb 27, 2012 | 32.62 | 32.95 | 32.48 | 32.80 | 1,903,114 | +0.09(+0.29%) |
Feb 24, 2012 | 32.69 | 33.18 | 32.42 | 32.71 | 1,446,506 | +0.12(+0.36%) |
Feb 23, 2012 | 32.57 | 33.05 | 32.48 | 32.59 | 1,198,467 | +0.09(+0.27%) |
Feb 22, 2012 | 32.48 | 32.65 | 32.19 | 32.51 | 1,523,207 | +0.13(+0.40%) |
Feb 21, 2012 | 32.51 | 32.69 | 32.24 | 32.37 | 1,923,024 | -0.03(-0.09%) |
Feb 17, 2012 | 32.70 | 33.09 | 32.37 | 32.40 | 1,977,395 | -0.01(-0.04%) |
Feb 16, 2012 | 32.59 | 32.90 | 32.40 | 32.42 | 2,603,169 | -0.01(-0.02%) |
Feb 15, 2012 | 32.72 | 32.91 | 32.25 | 32.43 | 1,646,463 | -0.09(-0.29%) |
Feb 14, 2012 | 32.06 | 32.60 | 31.95 | 32.52 | 1,836,250 | +0.34(+1.06%) |
Feb 13, 2012 | 32.23 | 32.47 | 31.85 | 32.18 | 2,516,077 | +0.12(+0.38%) |
Feb 10, 2012 | 31.50 | 32.10 | 31.50 | 32.06 | 1,656,064 | +0.22(+0.68%) |
Feb 09, 2012 | 31.80 | 31.98 | 31.49 | 31.84 | 2,006,871 | +0.07(+0.21%) |
Feb 08, 2012 | 31.60 | 32.03 | 31.33 | 31.77 | 2,465,338 | +0.12(+0.39%) |
Feb 07, 2012 | 30.84 | 31.74 | 30.84 | 31.65 | 2,861,797 | +0.64(+2.06%) |
Feb 06, 2012 | 30.59 | 31.12 | 30.51 | 31.01 | 1,585,380 | +0.33(+1.09%) |
Feb 03, 2012 | 30.38 | 30.86 | 30.33 | 30.68 | 1,858,727 | +0.65(+2.18%) |
Feb 02, 2012 | 30.15 | 30.34 | 29.70 | 30.02 | 1,094,131 | -0.08(-0.27%) |
Feb 01, 2012 | 30.04 | 30.66 | 29.99 | 30.10 | 1,776,282 | +0.20(+0.66%) |
Jan 31, 2012 | 30.35 | 30.58 | 29.43 | 29.91 | 2,649,328 | +0.30(+1.00%) |
Jan 30, 2012 | 29.57 | 29.95 | 29.31 | 29.61 | 1,775,504 | -0.26(-0.87%) |
Jan 27, 2012 | 29.67 | 30.15 | 29.59 | 29.87 | 1,264,138 | +0.04(+0.15%) |
Jan 26, 2012 | 30.70 | 30.70 | 29.61 | 29.83 | 2,462,724 | -0.81(-2.63%) |
Jan 25, 2012 | 30.18 | 30.84 | 30.03 | 30.63 | 2,387,727 | +0.34(+1.13%) |
Jan 24, 2012 | 29.53 | 30.31 | 29.49 | 30.29 | 2,038,001 | +0.68(+2.30%) |
Jan 23, 2012 | 29.59 | 30.09 | 29.18 | 29.61 | 1,540,967 | +0.02(+0.07%) |
Jan 20, 2012 | 29.81 | 29.85 | 29.14 | 29.59 | 2,340,092 | -0.23(-0.78%) |
Jan 19, 2012 | 29.98 | 30.02 | 29.71 | 29.82 | 1,867,062 | -0.01(-0.05%) |
Jan 18, 2012 | 29.15 | 29.95 | 29.01 | 29.83 | 2,610,253 | +0.66(+2.26%) |
Jan 17, 2012 | 29.36 | 29.45 | 28.92 | 29.17 | 2,063,589 | +0.01(+0.05%) |
Jan 13, 2012 | 29.34 | 29.66 | 28.92 | 29.16 | 3,105,880 | -0.55(-1.86%) |
Jan 12, 2012 | 28.74 | 29.86 | 28.67 | 29.71 | 10,652,977 | +3.29(+12.47%) |
Jan 11, 2012 | 26.12 | 26.61 | 26.12 | 26.42 | 1,972,374 | +0.12(+0.47%) |
Jan 10, 2012 | 26.13 | 26.45 | 25.96 | 26.29 | 2,139,996 | +0.33(+1.26%) |
Jan 09, 2012 | 25.22 | 26.07 | 25.08 | 25.97 | 3,951,507 | +0.83(+3.29%) |
Jan 06, 2012 | 25.42 | 25.42 | 24.98 | 25.14 | 2,948,417 | -0.28(-1.08%) |
Jan 05, 2012 | 25.72 | 25.72 | 25.07 | 25.42 | 4,134,146 | -0.50(-1.93%) |
Jan 04, 2012 | 26.05 | 26.40 | 25.81 | 25.92 | 2,229,589 | -0.85(-3.17%) |
Dec 30, 2011 | 26.78 | 27.00 | 26.75 | 26.77 | 932,396 | -0.22(-0.81%) |
Dec 29, 2011 | 26.77 | 27.08 | 26.71 | 26.98 | 914,844 | +0.23(+0.87%) |
Dec 28, 2011 | 26.59 | 27.08 | 26.53 | 26.75 | 1,537,547 | +0.14(+0.52%) |
Dec 27, 2011 | 26.29 | 26.82 | 26.25 | 26.61 | 1,143,006 | +0.16(+0.60%) |
Dec 23, 2011 | 26.45 | 26.56 | 26.10 | 26.45 | 1,463,926 | -0.18(-0.68%) |
Dec 21, 2011 | 26.60 | 26.66 | 26.24 | 26.63 | 1,554,649 | +0.04(+0.16%) |
Dec 20, 2011 | 26.24 | 26.75 | 26.21 | 26.59 | 2,363,724 | +0.85(+3.30%) |
Dec 19, 2011 | 26.29 | 26.56 | 25.64 | 25.74 | 1,673,210 | -0.57(-2.18%) |
Dec 16, 2011 | 25.87 | 26.52 | 25.78 | 26.32 | 4,440,052 | +0.72(+2.81%) |
Dec 15, 2011 | 25.92 | 26.27 | 25.53 | 25.60 | 3,493,408 | +0.02(+0.09%) |
Dec 14, 2011 | 25.94 | 26.21 | 25.45 | 25.57 | 4,945,496 | -0.63(-2.41%) |
Dec 13, 2011 | 27.65 | 27.72 | 26.05 | 26.21 | 3,576,461 | -1.47(-5.32%) |
Dec 12, 2011 | 27.87 | 27.88 | 27.14 | 27.68 | 2,284,005 | -0.52(-1.83%) |
Dec 09, 2011 | 27.88 | 28.32 | 27.59 | 28.19 | 1,934,205 | +0.35(+1.25%) |
Dec 08, 2011 | 28.28 | 28.43 | 27.65 | 27.85 | 1,529,023 | -0.72(-2.52%) |
Dec 07, 2011 | 28.64 | 28.73 | 28.06 | 28.56 | 2,069,784 | -0.21(-0.73%) |
Dec 06, 2011 | 28.92 | 29.03 | 28.62 | 28.78 | 1,186,224 | -0.22(-0.78%) |
Dec 05, 2011 | 28.81 | 29.25 | 28.78 | 29.00 | 1,939,842 | +0.49(+1.71%) |
Dec 02, 2011 | 28.30 | 28.62 | 28.08 | 28.51 | 2,612,327 | +0.55(+1.97%) |
Dec 01, 2011 | 28.00 | 28.45 | 27.78 | 27.96 | 2,590,952 | -0.21(-0.74%) |
Nov 30, 2011 | 28.55 | 28.71 | 27.84 | 28.17 | 2,679,602 | +0.56(+2.02%) |
Nov 29, 2011 | 27.73 | 27.80 | 27.30 | 27.61 | 2,782,111 | -0.05(-0.18%) |
Nov 28, 2011 | 27.90 | 28.27 | 27.39 | 27.66 | 2,744,021 | +0.93(+3.49%) |
Nov 25, 2011 | 26.94 | 27.33 | 26.69 | 26.73 | 1,298,682 | -0.37(-1.38%) |
Nov 23, 2011 | 28.08 | 28.37 | 27.10 | 27.10 | 3,282,644 | -1.22(-4.30%) |
Nov 22, 2011 | 28.37 | 28.87 | 28.02 | 28.32 | 1,591,611 | -0.19(-0.68%) |
Nov 21, 2011 | 28.12 | 28.66 | 27.88 | 28.51 | 1,821,609 | -0.01(-0.05%) |
Nov 18, 2011 | 28.79 | 28.90 | 28.26 | 28.53 | 1,521,230 | +0.01(+0.05%) |
Nov 17, 2011 | 28.91 | 29.27 | 28.25 | 28.51 | 2,373,120 | -0.31(-1.07%) |
Nov 16, 2011 | 29.75 | 30.18 | 28.74 | 28.82 | 4,062,476 | -0.85(-2.87%) |
Nov 15, 2011 | 29.73 | 30.08 | 28.85 | 29.67 | 7,426,727 | +1.31(+4.62%) |
Nov 14, 2011 | 28.48 | 28.94 | 28.36 | 28.36 | 3,193,124 | -0.29(-1.03%) |
Nov 11, 2011 | 28.15 | 29.24 | 28.15 | 28.66 | 2,365,590 | +0.92(+3.31%) |
Nov 10, 2011 | 27.75 | 28.18 | 27.26 | 27.74 | 2,059,363 | +0.24(+0.86%) |
Nov 09, 2011 | 27.68 | 28.16 | 27.30 | 27.50 | 2,272,232 | -0.96(-3.37%) |
Nov 08, 2011 | 28.76 | 28.87 | 27.85 | 28.46 | 2,875,965 | -0.01(-0.05%) |
Nov 07, 2011 | 28.36 | 28.65 | 27.95 | 28.48 | 1,376,805 | +0.08(+0.28%) |
Nov 04, 2011 | 28.12 | 28.47 | 27.88 | 28.40 | 1,131,975 | +0.04(+0.15%) |
Nov 03, 2011 | 28.45 | 28.68 | 27.43 | 28.36 | 1,611,700 | +0.24(+0.87%) |
Nov 02, 2011 | 28.11 | 28.55 | 27.85 | 28.11 | 1,081,550 | +0.44(+1.61%) |
Nov 01, 2011 | 26.97 | 28.01 | 26.91 | 27.67 | 1,589,535 | -0.34(-1.23%) |
Oct 31, 2011 | 28.06 | 28.59 | 27.93 | 28.01 | 1,250,901 | -0.41(-1.44%) |
Oct 28, 2011 | 28.28 | 28.71 | 27.83 | 28.42 | 1,664,451 | -0.09(-0.33%) |
Oct 27, 2011 | 28.61 | 28.66 | 27.82 | 28.51 | 2,564,833 | +1.06(+3.86%) |
Oct 26, 2011 | 27.80 | 27.81 | 26.84 | 27.45 | 1,656,355 | +0.00(+0.00%) |
Oct 25, 2011 | 27.60 | 27.91 | 27.37 | 27.45 | 1,776,660 | -0.59(-2.12%) |
Oct 24, 2011 | 27.82 | 28.50 | 27.70 | 28.05 | 2,242,100 | +0.39(+1.40%) |
Oct 21, 2011 | 27.22 | 28.14 | 26.97 | 27.66 | 2,029,750 | +0.80(+2.96%) |
Oct 20, 2011 | 26.67 | 26.94 | 26.10 | 26.87 | 1,423,938 | +0.24(+0.89%) |
Oct 19, 2011 | 26.58 | 27.12 | 26.39 | 26.63 | 2,008,939 | +0.01(+0.03%) |
Oct 18, 2011 | 25.98 | 26.86 | 25.40 | 26.62 | 1,758,893 | +0.83(+3.22%) |
Oct 17, 2011 | 25.99 | 26.66 | 25.67 | 25.79 | 3,303,200 | -0.87(-3.28%) |
Oct 14, 2011 | 26.18 | 26.69 | 25.35 | 26.67 | 2,466,761 | +0.83(+3.22%) |
Oct 13, 2011 | 25.98 | 26.50 | 25.33 | 25.83 | 1,719,233 | +0.26(+1.01%) |
Oct 12, 2011 | 25.36 | 26.01 | 25.15 | 25.58 | 1,512,874 | +0.39(+1.54%) |
Oct 11, 2011 | 25.33 | 25.40 | 24.93 | 25.19 | 1,983,378 | -0.37(-1.46%) |
Oct 10, 2011 | 25.05 | 25.63 | 25.02 | 25.56 | 1,259,326 | +1.06(+4.33%) |
Oct 07, 2011 | 24.94 | 25.10 | 24.26 | 24.50 | 1,631,097 | -0.40(-1.61%) |
Oct 06, 2011 | 24.46 | 24.93 | 24.40 | 24.90 | 2,350,907 | +0.92(+3.82%) |
Oct 05, 2011 | 23.83 | 24.03 | 23.23 | 23.98 | 2,531,147 | +0.04(+0.15%) |
Oct 04, 2011 | 22.27 | 23.97 | 22.01 | 23.95 | 3,087,895 | +1.38(+6.10%) |
Oct 03, 2011 | 23.61 | 23.98 | 22.50 | 22.57 | 4,725,899 | -1.40(-5.86%) |
Sep 30, 2011 | 25.07 | 25.10 | 23.96 | 23.98 | 3,996,396 | -1.49(-5.85%) |
Sep 29, 2011 | 26.30 | 26.45 | 24.25 | 25.47 | 2,970,587 | -0.06(-0.22%) |
Sep 28, 2011 | 26.64 | 26.86 | 25.48 | 25.53 | 2,164,529 | -1.07(-4.04%) |
Sep 27, 2011 | 26.91 | 27.40 | 26.40 | 26.60 | 3,137,886 | +0.29(+1.09%) |
Sep 26, 2011 | 25.47 | 26.34 | 25.04 | 26.31 | 2,669,441 | +0.97(+3.85%) |
Sep 23, 2011 | 23.67 | 25.34 | 23.67 | 25.34 | 4,050,488 | +1.68(+7.12%) |
Sep 22, 2011 | 23.22 | 23.96 | 22.77 | 23.66 | 3,504,923 | -0.52(-2.16%) |
Sep 21, 2011 | 25.20 | 25.49 | 24.16 | 24.18 | 2,005,997 | -1.07(-4.26%) |
Sep 20, 2011 | 25.12 | 25.65 | 24.83 | 25.25 | 2,527,188 | +0.28(+1.12%) |
Sep 19, 2011 | 24.62 | 25.18 | 24.31 | 24.97 | 1,274,839 | -0.12(-0.49%) |
Sep 16, 2011 | 25.07 | 25.43 | 24.78 | 25.10 | 2,026,029 | -0.07(-0.28%) |
Sep 15, 2011 | 24.97 | 25.23 | 24.58 | 25.17 | 1,544,818 | +0.44(+1.80%) |
Sep 14, 2011 | 24.92 | 25.12 | 24.44 | 24.72 | 2,668,171 | +0.06(+0.23%) |
Sep 13, 2011 | 23.73 | 24.79 | 23.48 | 24.67 | 2,414,237 | +1.10(+4.65%) |
Sep 12, 2011 | 22.97 | 23.65 | 22.87 | 23.57 | 2,680,049 | +0.33(+1.42%) |
Sep 09, 2011 | 23.53 | 23.99 | 23.05 | 23.24 | 1,763,101 | -0.51(-2.14%) |
Sep 08, 2011 | 24.34 | 24.56 | 23.64 | 23.75 | 1,571,680 | -0.83(-3.38%) |
Sep 07, 2011 | 24.15 | 24.61 | 23.98 | 24.58 | 1,386,329 | +1.03(+4.38%) |
Sep 06, 2011 | 22.84 | 23.68 | 22.75 | 23.55 | 1,136,074 | -0.06(-0.24%) |
Sep 02, 2011 | 23.99 | 24.04 | 23.54 | 23.61 | 1,590,258 | -0.92(-3.74%) |
Sep 01, 2011 | 25.38 | 25.80 | 24.51 | 24.52 | 1,723,356 | -0.65(-2.59%) |
Aug 31, 2011 | 25.30 | 25.96 | 24.92 | 25.17 | 1,658,198 | +0.08(+0.31%) |
Aug 30, 2011 | 24.93 | 25.46 | 24.68 | 25.10 | 1,201,901 | +0.04(+0.17%) |
Aug 29, 2011 | 24.52 | 25.08 | 24.40 | 25.05 | 1,007,365 | +0.95(+3.92%) |
Aug 26, 2011 | 23.10 | 24.21 | 22.94 | 24.11 | 1,308,800 | +0.74(+3.16%) |
Aug 25, 2011 | 24.19 | 24.43 | 23.30 | 23.37 | 1,387,918 | -0.67(-2.80%) |
Aug 24, 2011 | 23.65 | 24.11 | 23.35 | 24.04 | 1,723,436 | +0.39(+1.64%) |
Aug 23, 2011 | 23.01 | 23.73 | 22.78 | 23.66 | 2,572,644 | +0.80(+3.48%) |
Aug 22, 2011 | 22.43 | 23.03 | 22.37 | 22.86 | 2,972,327 | +1.10(+5.04%) |
Aug 19, 2011 | 21.65 | 22.60 | 21.65 | 21.76 | 1,913,370 | -0.24(-1.07%) |
Aug 18, 2011 | 22.44 | 22.57 | 21.79 | 22.00 | 3,898,979 | -1.28(-5.48%) |
Aug 17, 2011 | 23.76 | 24.31 | 22.89 | 23.28 | 3,523,195 | -0.21(-0.92%) |
Aug 16, 2011 | 22.40 | 23.71 | 22.23 | 23.49 | 7,506,709 | -0.10(-0.43%) |
Aug 15, 2011 | 23.03 | 23.71 | 23.03 | 23.59 | 4,727,060 | +0.52(+2.24%) |
Aug 12, 2011 | 22.36 | 23.12 | 22.21 | 23.07 | 3,853,172 | +0.98(+4.44%) |
Aug 11, 2011 | 21.68 | 22.59 | 20.92 | 22.09 | 5,394,442 | +0.66(+3.08%) |
Aug 10, 2011 | 21.98 | 22.24 | 21.40 | 21.43 | 2,946,131 | -1.11(-4.93%) |
Aug 09, 2011 | 22.59 | 22.60 | 20.85 | 22.54 | 3,981,052 | +1.15(+5.36%) |
Aug 08, 2011 | 22.59 | 22.96 | 21.19 | 21.40 | 3,354,256 | -1.88(-8.09%) |
Aug 05, 2011 | 24.12 | 24.24 | 23.00 | 23.28 | 3,770,642 | -0.51(-2.14%) |
Aug 04, 2011 | 24.91 | 25.18 | 23.78 | 23.79 | 2,710,552 | -1.58(-6.21%) |
Aug 03, 2011 | 25.21 | 25.44 | 24.47 | 25.37 | 2,104,996 | +0.22(+0.88%) |
Aug 02, 2011 | 26.26 | 26.55 | 25.12 | 25.15 | 1,918,956 | -1.28(-4.85%) |
Aug 01, 2011 | 26.79 | 27.02 | 25.85 | 26.43 | 2,061,172 | -0.09(-0.32%) |
Jul 29, 2011 | 26.41 | 26.75 | 25.92 | 26.51 | 2,305,728 | -0.20(-0.75%) |
Jul 28, 2011 | 26.79 | 27.32 | 26.66 | 26.72 | 1,714,766 | -0.20(-0.75%) |
Jul 27, 2011 | 27.97 | 28.11 | 26.89 | 26.92 | 2,254,917 | -1.18(-4.21%) |
Jul 26, 2011 | 28.46 | 28.59 | 28.06 | 28.10 | 1,809,940 | -0.37(-1.31%) |
Jul 25, 2011 | 28.19 | 28.59 | 27.98 | 28.47 | 1,361,579 | +0.02(+0.08%) |
Jul 22, 2011 | 28.39 | 28.53 | 28.39 | 28.45 | 831,706 | +0.18(+0.63%) |
Jul 21, 2011 | 28.22 | 28.64 | 28.11 | 28.27 | 1,209,923 | +0.14(+0.51%) |
Jul 20, 2011 | 28.66 | 28.74 | 27.98 | 28.13 | 1,200,478 | -0.53(-1.85%) |
Jul 19, 2011 | 28.28 | 28.72 | 28.26 | 28.66 | 968,022 | +0.67(+2.41%) |
Jul 18, 2011 | 28.42 | 28.62 | 27.88 | 27.98 | 1,863,478 | -0.68(-2.38%) |
Jul 15, 2011 | 28.56 | 28.70 | 28.10 | 28.66 | 1,997,754 | +0.17(+0.60%) |
Jul 14, 2011 | 28.99 | 28.99 | 28.14 | 28.49 | 3,739,898 | -0.35(-1.22%) |
Jul 13, 2011 | 28.29 | 29.27 | 28.20 | 28.84 | 5,305,403 | +0.75(+2.65%) |
Jul 12, 2011 | 26.95 | 28.29 | 26.90 | 28.10 | 4,541,604 | +1.11(+4.12%) |
Jul 11, 2011 | 26.94 | 27.48 | 26.89 | 26.99 | 2,022,691 | -0.25(-0.92%) |
Jul 08, 2011 | 27.90 | 27.90 | 27.10 | 27.24 | 6,760,731 | -1.86(-6.40%) |
Jul 07, 2011 | 28.41 | 29.24 | 28.41 | 29.10 | 2,531,612 | +1.02(+3.65%) |
Jul 06, 2011 | 28.20 | 28.54 | 27.97 | 28.08 | 2,314,265 | -0.17(-0.61%) |
Jul 05, 2011 | 28.31 | 28.34 | 27.73 | 28.25 | 1,383,605 | -0.05(-0.18%) |
Jul 01, 2011 | 27.65 | 28.35 | 27.65 | 28.30 | 1,376,219 | +0.75(+2.70%) |
Jun 30, 2011 | 27.70 | 27.94 | 27.42 | 27.55 | 1,841,834 | -0.14(-0.49%) |
Jun 29, 2011 | 27.77 | 28.18 | 27.58 | 27.69 | 3,495,788 | +0.01(+0.03%) |
Jun 28, 2011 | 27.01 | 27.68 | 26.99 | 27.68 | 2,384,673 | +0.85(+3.18%) |
Jun 27, 2011 | 26.51 | 27.05 | 26.26 | 26.83 | 1,612,044 | +0.19(+0.70%) |
Jun 24, 2011 | 27.17 | 27.29 | 26.54 | 26.64 | 1,752,302 | -0.59(-2.16%) |
Jun 23, 2011 | 26.07 | 27.25 | 26.05 | 27.23 | 2,688,260 | +0.87(+3.32%) |
Jun 22, 2011 | 26.64 | 26.82 | 26.34 | 26.36 | 2,217,277 | -0.44(-1.63%) |
Jun 21, 2011 | 26.38 | 26.83 | 26.18 | 26.79 | 3,021,233 | +0.44(+1.66%) |
Jun 20, 2011 | 26.28 | 26.39 | 26.18 | 26.36 | 1,227,169 | +0.41(+1.57%) |
Jun 17, 2011 | 25.84 | 26.19 | 25.76 | 25.95 | 2,074,677 | +0.39(+1.51%) |
Jun 16, 2011 | 26.21 | 26.32 | 25.21 | 25.56 | 2,295,890 | -0.46(-1.76%) |
Jun 15, 2011 | 26.21 | 26.41 | 25.91 | 26.02 | 1,830,612 | -0.46(-1.73%) |
Jun 14, 2011 | 25.99 | 26.56 | 25.95 | 26.48 | 1,804,944 | +0.78(+3.04%) |
Jun 13, 2011 | 25.73 | 26.18 | 25.52 | 25.70 | 1,208,488 | -0.04(-0.14%) |
Jun 10, 2011 | 26.16 | 26.24 | 25.44 | 25.73 | 2,004,325 | -0.57(-2.15%) |
Jun 09, 2011 | 26.06 | 26.43 | 25.97 | 26.30 | 2,190,018 | +0.24(+0.91%) |
Jun 08, 2011 | 26.11 | 26.25 | 25.65 | 26.06 | 2,465,995 | -0.07(-0.27%) |
Jun 07, 2011 | 26.31 | 26.57 | 26.09 | 26.13 | 2,607,495 | -0.03(-0.11%) |
Jun 06, 2011 | 26.51 | 26.79 | 26.13 | 26.16 | 1,713,520 | -0.40(-1.51%) |