Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 26.96 | 27.10 | 26.27 | 26.38 | 22,935,806 | -0.52(-1.95%) |
May 30, 2012 | 27.18 | 27.42 | 26.90 | 26.90 | 20,028,232 | -0.64(-2.32%) |
May 29, 2012 | 27.51 | 27.70 | 27.25 | 27.54 | 19,657,470 | +0.21(+0.76%) |
May 25, 2012 | 27.34 | 27.57 | 27.24 | 27.34 | 12,860,425 | -0.09(-0.33%) |
May 24, 2012 | 27.42 | 27.71 | 27.20 | 27.43 | 13,918,810 | +0.14(+0.50%) |
May 23, 2012 | 26.93 | 27.36 | 26.88 | 27.29 | 18,071,490 | +0.18(+0.66%) |
May 22, 2012 | 26.66 | 27.31 | 26.66 | 27.11 | 20,298,664 | +0.50(+1.87%) |
May 21, 2012 | 25.94 | 26.64 | 25.80 | 26.61 | 14,271,987 | +0.82(+3.18%) |
May 18, 2012 | 26.30 | 26.39 | 25.76 | 25.79 | 28,319,284 | -0.54(-2.06%) |
May 17, 2012 | 26.79 | 27.08 | 26.34 | 26.34 | 19,451,090 | -0.58(-2.14%) |
May 16, 2012 | 26.79 | 27.07 | 26.63 | 26.91 | 18,926,984 | +0.26(+0.98%) |
May 15, 2012 | 26.62 | 26.95 | 26.62 | 26.65 | 13,769,741 | -0.03(-0.09%) |
May 14, 2012 | 26.70 | 27.05 | 26.47 | 26.68 | 17,769,658 | -0.27(-1.02%) |
May 11, 2012 | 26.82 | 27.19 | 26.80 | 26.95 | 8,903,406 | -0.06(-0.21%) |
May 10, 2012 | 27.04 | 27.31 | 26.89 | 27.01 | 14,730,754 | +0.17(+0.64%) |
May 09, 2012 | 26.81 | 27.19 | 26.64 | 26.84 | 19,328,150 | -0.16(-0.61%) |
May 08, 2012 | 26.99 | 27.22 | 26.55 | 27.00 | 15,966,697 | -0.08(-0.31%) |
May 07, 2012 | 26.73 | 27.22 | 26.73 | 27.09 | 14,739,583 | +0.16(+0.61%) |
May 04, 2012 | 26.56 | 27.17 | 26.36 | 26.92 | 25,606,522 | +0.32(+1.19%) |
May 03, 2012 | 27.89 | 28.00 | 26.37 | 26.61 | 52,301,756 | -1.32(-4.73%) |
May 02, 2012 | 27.80 | 28.16 | 27.58 | 27.93 | 27,598,254 | -0.21(-0.73%) |
May 01, 2012 | 28.22 | 28.65 | 28.12 | 28.13 | 18,790,072 | +0.03(+0.09%) |
Apr 30, 2012 | 28.37 | 28.38 | 27.96 | 28.11 | 10,254,148 | -0.12(-0.44%) |
Apr 27, 2012 | 28.28 | 28.39 | 28.08 | 28.23 | 9,473,434 | +0.08(+0.27%) |
Apr 26, 2012 | 27.86 | 28.23 | 27.77 | 28.16 | 12,149,670 | +0.32(+1.15%) |
Apr 25, 2012 | 27.37 | 27.98 | 27.33 | 27.84 | 13,289,963 | +0.65(+2.40%) |
Apr 24, 2012 | 27.05 | 27.25 | 26.85 | 27.18 | 10,316,699 | +0.19(+0.70%) |
Apr 23, 2012 | 27.48 | 27.61 | 26.62 | 26.99 | 18,960,156 | -0.67(-2.40%) |
Apr 20, 2012 | 27.84 | 27.92 | 27.56 | 27.66 | 8,576,220 | -0.04(-0.15%) |
Apr 19, 2012 | 27.72 | 27.94 | 27.54 | 27.70 | 9,321,560 | -0.13(-0.48%) |
Apr 18, 2012 | 27.80 | 27.99 | 27.73 | 27.83 | 9,275,131 | -0.07(-0.25%) |
Apr 17, 2012 | 27.80 | 28.00 | 27.71 | 27.90 | 11,297,151 | +0.29(+1.03%) |
Apr 16, 2012 | 28.12 | 28.12 | 27.44 | 27.62 | 20,025,188 | -0.53(-1.89%) |
Apr 13, 2012 | 27.52 | 28.27 | 27.50 | 28.15 | 23,513,376 | +0.49(+1.77%) |
Apr 12, 2012 | 26.85 | 27.69 | 26.79 | 27.66 | 18,773,430 | +0.83(+3.10%) |
Apr 11, 2012 | 26.98 | 27.19 | 26.74 | 26.83 | 15,500,167 | +0.15(+0.55%) |
Apr 10, 2012 | 27.31 | 27.38 | 26.65 | 26.68 | 11,680,370 | -0.63(-2.31%) |
Apr 09, 2012 | 27.35 | 27.51 | 27.13 | 27.31 | 14,542,461 | -0.35(-1.25%) |
Apr 05, 2012 | 27.04 | 27.69 | 26.99 | 27.66 | 14,650,672 | +0.46(+1.71%) |
Apr 04, 2012 | 27.31 | 27.35 | 27.02 | 27.19 | 11,275,232 | -0.32(-1.15%) |
Apr 03, 2012 | 27.16 | 27.56 | 27.06 | 27.51 | 17,162,790 | +0.32(+1.16%) |
Apr 02, 2012 | 26.97 | 27.40 | 26.76 | 27.19 | 12,881,180 | +0.22(+0.83%) |
Mar 30, 2012 | 27.22 | 27.24 | 26.88 | 26.97 | 13,127,540 | -0.23(-0.84%) |
Mar 29, 2012 | 27.09 | 27.24 | 26.87 | 27.20 | 9,505,889 | -0.08(-0.29%) |
Mar 28, 2012 | 27.35 | 27.50 | 27.09 | 27.28 | 9,834,983 | -0.11(-0.38%) |
Mar 27, 2012 | 27.42 | 27.49 | 27.32 | 27.38 | 11,604,111 | -0.06(-0.21%) |
Mar 26, 2012 | 27.28 | 27.59 | 26.80 | 27.44 | 17,750,700 | +0.29(+1.08%) |
Mar 23, 2012 | 26.86 | 27.20 | 26.72 | 27.15 | 11,107,769 | +0.34(+1.28%) |
Mar 22, 2012 | 26.55 | 26.86 | 26.51 | 26.81 | 10,246,246 | +0.12(+0.45%) |
Mar 21, 2012 | 26.76 | 26.89 | 26.65 | 26.68 | 9,217,257 | +0.05(+0.20%) |
Mar 20, 2012 | 27.00 | 27.11 | 26.51 | 26.63 | 11,581,277 | -0.53(-1.95%) |
Mar 19, 2012 | 26.61 | 27.36 | 26.55 | 27.16 | 17,411,256 | +0.49(+1.85%) |
Mar 16, 2012 | 26.84 | 26.86 | 26.58 | 26.67 | 17,509,984 | -0.07(-0.27%) |
Mar 15, 2012 | 26.66 | 26.85 | 26.58 | 26.74 | 14,539,582 | +0.06(+0.21%) |
Mar 14, 2012 | 26.81 | 26.95 | 26.62 | 26.68 | 16,402,369 | -0.12(-0.44%) |
Mar 13, 2012 | 26.72 | 26.84 | 26.44 | 26.80 | 13,984,613 | +0.17(+0.63%) |
Mar 12, 2012 | 26.75 | 26.87 | 26.53 | 26.63 | 8,432,216 | -0.15(-0.55%) |
Mar 09, 2012 | 26.99 | 27.06 | 26.74 | 26.78 | 9,250,512 | -0.18(-0.68%) |
Mar 08, 2012 | 26.67 | 27.01 | 26.52 | 26.96 | 10,413,176 | +0.53(+2.02%) |
Mar 07, 2012 | 26.45 | 26.54 | 26.28 | 26.43 | 11,696,842 | +0.18(+0.70%) |
Mar 06, 2012 | 26.34 | 26.40 | 25.95 | 26.25 | 14,548,949 | -0.32(-1.20%) |
Mar 05, 2012 | 26.55 | 26.70 | 26.51 | 26.57 | 11,105,586 | +0.02(+0.07%) |
Mar 02, 2012 | 26.63 | 26.74 | 26.42 | 26.55 | 13,364,450 | -0.23(-0.87%) |
Mar 01, 2012 | 26.84 | 26.97 | 26.64 | 26.78 | 12,221,864 | +0.19(+0.70%) |
Feb 29, 2012 | 27.20 | 27.28 | 26.52 | 26.60 | 16,644,717 | -0.59(-2.17%) |
Feb 28, 2012 | 26.78 | 27.19 | 26.75 | 27.19 | 13,056,081 | +0.48(+1.79%) |
Feb 27, 2012 | 26.76 | 26.81 | 26.58 | 26.71 | 17,295,488 | -0.16(-0.58%) |
Feb 24, 2012 | 26.63 | 26.92 | 26.49 | 26.87 | 12,135,157 | +0.24(+0.91%) |
Feb 23, 2012 | 26.60 | 26.70 | 26.44 | 26.62 | 11,912,077 | +0.03(+0.10%) |
Feb 22, 2012 | 26.01 | 26.68 | 25.90 | 26.60 | 15,729,765 | +0.49(+1.89%) |
Feb 21, 2012 | 26.34 | 26.51 | 26.02 | 26.10 | 11,831,264 | -0.19(-0.70%) |
Feb 17, 2012 | 26.15 | 26.34 | 26.01 | 26.29 | 16,972,534 | +0.28(+1.06%) |
Feb 16, 2012 | 26.39 | 26.45 | 25.96 | 26.01 | 17,469,190 | -0.30(-1.13%) |
Feb 15, 2012 | 26.45 | 26.78 | 26.20 | 26.31 | 23,717,616 | +0.02(+0.07%) |
Feb 14, 2012 | 25.58 | 26.29 | 25.57 | 26.29 | 19,681,960 | +0.58(+2.24%) |
Feb 13, 2012 | 26.06 | 26.27 | 25.63 | 25.71 | 24,195,100 | -0.27(-1.04%) |
Feb 10, 2012 | 25.50 | 26.01 | 25.41 | 25.98 | 23,987,364 | +0.34(+1.32%) |
Feb 09, 2012 | 25.79 | 26.21 | 25.56 | 25.65 | 43,396,812 | +0.93(+3.76%) |
Feb 08, 2012 | 24.59 | 24.78 | 24.41 | 24.72 | 24,841,956 | +0.31(+1.28%) |
Feb 07, 2012 | 24.51 | 24.54 | 24.20 | 24.41 | 14,291,880 | -0.09(-0.35%) |
Feb 06, 2012 | 24.40 | 24.70 | 24.36 | 24.49 | 14,622,393 | +0.08(+0.31%) |
Feb 03, 2012 | 24.36 | 24.60 | 24.32 | 24.42 | 18,119,146 | +0.22(+0.91%) |
Feb 02, 2012 | 23.68 | 24.44 | 23.63 | 24.20 | 36,975,076 | +0.81(+3.46%) |
Feb 01, 2012 | 23.08 | 23.43 | 22.95 | 23.39 | 16,850,938 | +0.43(+1.86%) |
Jan 31, 2012 | 22.92 | 22.99 | 22.77 | 22.96 | 14,510,315 | +0.17(+0.76%) |
Jan 30, 2012 | 22.84 | 22.93 | 22.70 | 22.79 | 13,671,846 | -0.27(-1.16%) |
Jan 27, 2012 | 22.91 | 23.16 | 22.79 | 23.05 | 12,452,393 | +0.04(+0.19%) |
Jan 26, 2012 | 22.98 | 23.30 | 22.81 | 23.01 | 15,275,558 | +0.07(+0.30%) |
Jan 25, 2012 | 22.95 | 23.03 | 22.77 | 22.94 | 16,534,945 | -0.10(-0.45%) |
Jan 24, 2012 | 22.60 | 23.10 | 22.58 | 23.04 | 13,304,718 | +0.32(+1.42%) |
Jan 23, 2012 | 22.98 | 23.02 | 22.54 | 22.72 | 17,711,142 | -0.22(-0.97%) |
Jan 20, 2012 | 23.36 | 23.39 | 22.77 | 22.95 | 21,956,616 | -0.41(-1.75%) |
Jan 19, 2012 | 23.76 | 23.77 | 23.33 | 23.35 | 15,964,150 | -0.32(-1.36%) |
Jan 18, 2012 | 23.31 | 23.70 | 23.29 | 23.68 | 12,878,957 | +0.29(+1.22%) |
Jan 17, 2012 | 23.11 | 23.48 | 23.08 | 23.39 | 18,652,548 | +0.41(+1.78%) |
Jan 13, 2012 | 22.98 | 23.22 | 22.88 | 22.98 | 18,221,154 | -0.14(-0.59%) |
Jan 12, 2012 | 22.67 | 23.20 | 22.67 | 23.12 | 18,310,662 | +0.51(+2.25%) |
Jan 11, 2012 | 22.58 | 22.70 | 22.43 | 22.61 | 20,838,846 | -0.16(-0.69%) |
Jan 10, 2012 | 23.01 | 23.03 | 22.69 | 22.77 | 20,505,572 | -0.02(-0.10%) |
Jan 09, 2012 | 23.04 | 23.08 | 22.53 | 22.79 | 19,728,206 | -0.18(-0.80%) |
Jan 06, 2012 | 23.26 | 23.32 | 22.86 | 22.97 | 14,343,921 | -0.27(-1.18%) |
Jan 05, 2012 | 22.97 | 23.32 | 22.74 | 23.25 | 13,251,862 | +0.17(+0.75%) |
Jan 04, 2012 | 23.20 | 23.37 | 22.81 | 23.08 | 18,105,842 | -0.09(-0.37%) |
Dec 30, 2011 | 23.38 | 23.53 | 23.15 | 23.16 | 9,420,200 | -0.37(-1.57%) |
Dec 29, 2011 | 23.04 | 23.55 | 23.00 | 23.53 | 9,465,587 | +0.55(+2.41%) |
Dec 28, 2011 | 23.20 | 23.27 | 22.95 | 22.98 | 10,925,353 | -0.27(-1.17%) |
Dec 27, 2011 | 23.38 | 23.60 | 23.25 | 23.25 | 9,554,826 | -0.13(-0.56%) |
Dec 23, 2011 | 23.02 | 23.38 | 22.93 | 23.38 | 8,551,252 | +0.40(+1.75%) |
Dec 21, 2011 | 23.07 | 23.10 | 22.70 | 22.98 | 16,705,477 | -0.14(-0.62%) |
Dec 20, 2011 | 22.71 | 23.16 | 22.67 | 23.12 | 30,085,592 | +0.63(+2.81%) |
Dec 19, 2011 | 22.24 | 22.67 | 22.24 | 22.49 | 25,797,864 | +0.26(+1.17%) |
Dec 16, 2011 | 22.05 | 22.30 | 21.99 | 22.23 | 19,239,984 | +0.37(+1.69%) |
Dec 15, 2011 | 22.20 | 22.20 | 21.80 | 21.86 | 23,034,972 | -0.12(-0.56%) |
Dec 14, 2011 | 21.83 | 22.07 | 21.68 | 21.98 | 20,986,650 | +0.10(+0.47%) |
Dec 13, 2011 | 22.23 | 22.25 | 21.79 | 21.88 | 14,864,314 | -0.23(-1.04%) |
Dec 12, 2011 | 22.05 | 22.22 | 21.86 | 22.11 | 14,952,186 | -0.06(-0.28%) |
Dec 09, 2011 | 22.04 | 22.23 | 21.79 | 22.17 | 13,121,685 | +0.32(+1.45%) |
Dec 08, 2011 | 22.11 | 22.33 | 21.81 | 21.85 | 15,603,006 | -0.29(-1.31%) |
Dec 07, 2011 | 21.73 | 22.23 | 21.68 | 22.14 | 17,594,334 | +0.39(+1.78%) |
Dec 06, 2011 | 21.91 | 21.96 | 21.69 | 21.76 | 15,490,332 | -0.16(-0.72%) |
Dec 05, 2011 | 22.42 | 22.42 | 21.72 | 21.91 | 18,335,442 | -0.26(-1.17%) |
Dec 02, 2011 | 22.45 | 22.49 | 22.08 | 22.17 | 14,167,446 | -0.13(-0.57%) |
Dec 01, 2011 | 21.88 | 22.42 | 21.84 | 22.30 | 20,867,818 | +0.18(+0.82%) |
Nov 30, 2011 | 21.64 | 22.14 | 21.59 | 22.12 | 23,565,394 | +0.93(+4.38%) |
Nov 29, 2011 | 21.32 | 21.33 | 21.11 | 21.19 | 15,904,898 | -0.13(-0.61%) |
Nov 28, 2011 | 20.91 | 21.39 | 20.79 | 21.32 | 16,210,565 | +1.02(+5.00%) |
Nov 25, 2011 | 20.31 | 20.62 | 20.25 | 20.31 | 7,598,338 | -0.06(-0.30%) |
Nov 23, 2011 | 20.61 | 20.93 | 20.35 | 20.37 | 23,085,466 | -0.35(-1.71%) |
Nov 22, 2011 | 20.75 | 21.03 | 20.68 | 20.72 | 14,760,789 | -0.08(-0.41%) |
Nov 21, 2011 | 20.45 | 20.96 | 20.33 | 20.81 | 17,363,274 | +0.09(+0.44%) |
Nov 18, 2011 | 20.88 | 20.91 | 20.63 | 20.72 | 14,143,350 | -0.13(-0.65%) |
Nov 17, 2011 | 21.37 | 21.45 | 20.73 | 20.85 | 18,878,760 | -0.46(-2.14%) |
Nov 16, 2011 | 21.57 | 21.67 | 21.25 | 21.31 | 14,245,713 | -0.46(-2.11%) |
Nov 15, 2011 | 21.40 | 21.81 | 21.36 | 21.77 | 15,545,664 | +0.41(+1.93%) |
Nov 14, 2011 | 21.53 | 21.79 | 21.30 | 21.35 | 11,458,368 | -0.30(-1.41%) |
Nov 11, 2011 | 21.35 | 21.77 | 21.33 | 21.66 | 14,991,611 | +0.48(+2.28%) |
Nov 10, 2011 | 21.47 | 21.47 | 21.07 | 21.18 | 12,355,435 | -0.02(-0.10%) |
Nov 09, 2011 | 21.01 | 21.42 | 21.01 | 21.20 | 21,520,414 | -0.32(-1.49%) |
Nov 08, 2011 | 21.26 | 21.54 | 21.26 | 21.52 | 21,530,826 | +0.36(+1.70%) |
Nov 07, 2011 | 21.12 | 21.24 | 20.83 | 21.16 | 10,596,380 | +0.07(+0.35%) |
Nov 04, 2011 | 21.01 | 21.31 | 20.86 | 21.09 | 14,947,468 | -0.12(-0.58%) |
Nov 03, 2011 | 20.95 | 21.35 | 20.55 | 21.21 | 20,222,376 | +0.38(+1.84%) |
Nov 02, 2011 | 21.18 | 21.39 | 20.74 | 20.83 | 26,982,126 | +0.33(+1.63%) |
Nov 01, 2011 | 20.75 | 21.04 | 20.48 | 20.49 | 33,545,832 | -0.74(-3.46%) |
Oct 31, 2011 | 21.46 | 21.82 | 21.22 | 21.23 | 19,579,850 | -0.42(-1.93%) |
Oct 28, 2011 | 21.22 | 21.79 | 21.22 | 21.64 | 25,592,508 | +0.16(+0.74%) |
Oct 27, 2011 | 20.71 | 21.51 | 20.62 | 21.49 | 45,662,124 | +0.54(+2.59%) |
Oct 26, 2011 | 20.97 | 21.11 | 20.39 | 20.94 | 29,295,314 | +0.30(+1.48%) |
Oct 25, 2011 | 21.28 | 21.31 | 20.61 | 20.64 | 18,466,172 | -0.80(-3.75%) |
Oct 24, 2011 | 21.23 | 21.49 | 21.21 | 21.44 | 13,332,721 | +0.18(+0.84%) |
Oct 21, 2011 | 21.05 | 21.26 | 20.92 | 21.26 | 15,522,417 | +0.47(+2.28%) |
Oct 20, 2011 | 20.67 | 20.93 | 20.55 | 20.79 | 19,382,488 | +0.29(+1.41%) |
Oct 19, 2011 | 21.44 | 21.50 | 20.46 | 20.50 | 23,793,756 | -0.87(-4.08%) |
Oct 18, 2011 | 20.74 | 21.51 | 20.62 | 21.37 | 15,816,631 | +0.62(+2.98%) |
Oct 17, 2011 | 21.20 | 21.38 | 20.72 | 20.76 | 15,204,908 | -0.62(-2.91%) |
Oct 14, 2011 | 21.26 | 21.54 | 21.21 | 21.38 | 17,355,496 | +0.30(+1.43%) |
Oct 13, 2011 | 20.60 | 21.15 | 20.59 | 21.08 | 14,491,147 | +0.33(+1.57%) |
Oct 12, 2011 | 20.71 | 21.01 | 20.65 | 20.75 | 20,941,146 | +0.15(+0.73%) |
Oct 11, 2011 | 20.19 | 20.68 | 20.13 | 20.60 | 19,361,306 | +0.29(+1.41%) |
Oct 10, 2011 | 19.98 | 20.32 | 19.89 | 20.31 | 14,633,360 | +0.68(+3.48%) |
Oct 07, 2011 | 19.90 | 20.03 | 19.52 | 19.63 | 19,280,302 | -0.20(-1.01%) |
Oct 06, 2011 | 19.64 | 19.87 | 19.55 | 19.83 | 21,403,236 | +0.49(+2.52%) |
Oct 05, 2011 | 19.26 | 19.45 | 18.94 | 19.34 | 27,585,058 | +0.05(+0.25%) |
Oct 04, 2011 | 18.90 | 19.37 | 18.60 | 19.30 | 34,506,468 | +0.12(+0.62%) |
Oct 03, 2011 | 19.60 | 19.72 | 19.17 | 19.18 | 28,803,756 | -0.33(-1.70%) |
Sep 30, 2011 | 19.62 | 19.94 | 19.40 | 19.51 | 19,722,906 | -0.45(-2.25%) |
Sep 29, 2011 | 20.25 | 20.25 | 19.57 | 19.96 | 17,082,362 | +0.01(+0.07%) |
Sep 28, 2011 | 20.44 | 20.45 | 19.91 | 19.94 | 18,771,744 | -0.42(-2.07%) |
Sep 27, 2011 | 20.74 | 20.87 | 20.28 | 20.37 | 22,041,454 | -0.18(-0.89%) |
Sep 26, 2011 | 20.71 | 20.83 | 20.07 | 20.55 | 20,972,384 | +0.05(+0.22%) |
Sep 23, 2011 | 20.10 | 20.70 | 20.02 | 20.50 | 23,644,026 | +0.41(+2.02%) |
Sep 22, 2011 | 20.20 | 20.48 | 19.62 | 20.10 | 39,200,780 | -0.71(-3.41%) |
Sep 21, 2011 | 21.09 | 21.42 | 20.80 | 20.81 | 30,832,038 | -0.32(-1.53%) |
Sep 20, 2011 | 20.58 | 21.57 | 20.54 | 21.13 | 39,612,836 | +0.64(+3.12%) |
Sep 19, 2011 | 20.36 | 20.64 | 20.18 | 20.49 | 24,255,306 | -0.19(-0.90%) |
Sep 16, 2011 | 20.63 | 20.83 | 20.40 | 20.68 | 55,229,344 | +0.08(+0.39%) |
Sep 15, 2011 | 20.49 | 20.62 | 20.11 | 20.60 | 23,591,984 | +0.21(+1.03%) |
Sep 14, 2011 | 20.08 | 20.53 | 19.93 | 20.39 | 28,719,964 | +0.41(+2.06%) |
Sep 13, 2011 | 19.95 | 20.01 | 19.72 | 19.98 | 19,188,326 | +0.07(+0.37%) |
Sep 12, 2011 | 19.51 | 19.91 | 19.46 | 19.90 | 21,537,904 | +0.25(+1.27%) |
Sep 09, 2011 | 19.77 | 20.12 | 19.56 | 19.65 | 29,099,366 | -0.25(-1.27%) |
Sep 08, 2011 | 19.97 | 20.28 | 19.90 | 19.91 | 20,195,390 | -0.23(-1.15%) |
Sep 07, 2011 | 19.76 | 20.15 | 19.73 | 20.14 | 18,180,490 | +0.60(+3.05%) |
Sep 06, 2011 | 18.95 | 19.63 | 18.95 | 19.54 | 17,364,156 | +0.07(+0.36%) |
Sep 02, 2011 | 19.51 | 19.83 | 19.37 | 19.47 | 17,369,948 | -0.50(-2.49%) |
Sep 01, 2011 | 19.97 | 20.25 | 19.81 | 19.97 | 22,847,828 | -0.03(-0.17%) |
Aug 31, 2011 | 20.14 | 20.22 | 19.74 | 20.00 | 26,462,562 | -0.01(-0.06%) |
Aug 30, 2011 | 19.71 | 20.10 | 19.64 | 20.01 | 18,258,494 | +0.31(+1.56%) |
Aug 29, 2011 | 19.80 | 20.01 | 19.59 | 19.71 | 20,395,924 | +0.17(+0.85%) |
Aug 26, 2011 | 19.01 | 19.56 | 18.82 | 19.54 | 23,614,202 | +0.40(+2.07%) |
Aug 25, 2011 | 19.68 | 19.79 | 19.11 | 19.14 | 26,661,738 | -0.52(-2.63%) |
Aug 24, 2011 | 19.03 | 19.71 | 18.92 | 19.66 | 32,019,114 | +0.59(+3.12%) |
Aug 23, 2011 | 18.26 | 19.07 | 18.16 | 19.07 | 22,051,338 | +0.91(+4.99%) |
Aug 22, 2011 | 18.49 | 18.55 | 18.04 | 18.16 | 21,244,442 | +0.04(+0.24%) |
Aug 19, 2011 | 18.06 | 18.59 | 18.06 | 18.12 | 34,239,540 | -0.16(-0.86%) |
Aug 18, 2011 | 18.55 | 18.83 | 18.20 | 18.27 | 36,246,596 | -0.84(-4.41%) |
Aug 17, 2011 | 19.57 | 19.61 | 18.96 | 19.12 | 20,966,256 | -0.38(-1.97%) |
Aug 16, 2011 | 19.31 | 19.62 | 19.22 | 19.50 | 22,402,590 | -0.01(-0.05%) |
Aug 15, 2011 | 19.34 | 19.59 | 19.20 | 19.51 | 20,167,274 | +0.46(+2.43%) |
Aug 12, 2011 | 19.34 | 19.49 | 18.96 | 19.05 | 18,263,720 | -0.16(-0.82%) |
Aug 11, 2011 | 18.21 | 19.47 | 18.11 | 19.20 | 41,107,404 | +1.19(+6.61%) |
Aug 10, 2011 | 18.47 | 18.55 | 17.95 | 18.01 | 42,284,912 | -0.79(-4.21%) |
Aug 09, 2011 | 18.22 | 18.83 | 17.29 | 18.80 | 64,595,512 | +0.80(+4.44%) |
Aug 08, 2011 | 18.22 | 18.59 | 17.74 | 18.00 | 64,401,156 | -0.95(-5.00%) |
Aug 05, 2011 | 19.39 | 19.46 | 18.38 | 18.95 | 37,003,292 | -0.36(-1.86%) |
Aug 04, 2011 | 19.71 | 19.72 | 19.29 | 19.31 | 42,722,272 | -0.57(-2.85%) |
Aug 03, 2011 | 19.21 | 19.94 | 19.04 | 19.88 | 38,851,100 | +0.89(+4.69%) |
Aug 02, 2011 | 19.31 | 19.63 | 18.99 | 18.99 | 19,065,520 | -0.48(-2.47%) |
Aug 01, 2011 | 19.77 | 19.84 | 19.33 | 19.47 | 14,869,165 | +0.03(+0.16%) |
Jul 29, 2011 | 19.50 | 19.59 | 18.99 | 19.44 | 18,387,142 | -0.31(-1.59%) |
Jul 28, 2011 | 20.02 | 20.21 | 19.69 | 19.75 | 21,153,550 | -0.19(-0.95%) |
Jul 27, 2011 | 20.07 | 20.22 | 19.82 | 19.94 | 26,509,132 | -0.33(-1.63%) |
Jul 26, 2011 | 20.23 | 20.45 | 20.15 | 20.27 | 11,777,099 | +0.03(+0.13%) |
Jul 25, 2011 | 20.14 | 20.50 | 20.08 | 20.24 | 14,696,682 | -0.10(-0.49%) |
Jul 22, 2011 | 20.36 | 20.38 | 20.28 | 20.34 | 9,943,037 | +0.33(+1.67%) |
Jul 21, 2011 | 20.23 | 20.53 | 20.00 | 20.01 | 23,174,224 | -0.13(-0.67%) |
Jul 20, 2011 | 20.33 | 20.33 | 20.04 | 20.14 | 10,424,871 | -0.13(-0.64%) |
Jul 19, 2011 | 20.11 | 20.28 | 20.04 | 20.27 | 23,761,032 | +0.26(+1.29%) |
Jul 18, 2011 | 20.07 | 20.20 | 19.93 | 20.01 | 14,869,416 | -0.15(-0.77%) |
Jul 15, 2011 | 20.19 | 20.19 | 19.93 | 20.16 | 17,606,454 | +0.18(+0.92%) |
Jul 14, 2011 | 20.05 | 20.31 | 19.95 | 19.98 | 18,938,084 | -0.18(-0.90%) |
Jul 13, 2011 | 20.03 | 20.44 | 20.00 | 20.16 | 20,747,002 | +0.24(+1.19%) |
Jul 12, 2011 | 20.00 | 20.18 | 19.90 | 19.93 | 20,264,108 | -0.05(-0.23%) |
Jul 11, 2011 | 20.13 | 20.28 | 19.92 | 19.97 | 28,315,214 | -0.42(-2.04%) |
Jul 08, 2011 | 20.21 | 20.48 | 20.08 | 20.39 | 22,907,490 | -0.10(-0.47%) |
Jul 07, 2011 | 20.04 | 20.64 | 19.99 | 20.48 | 53,392,216 | +0.44(+2.21%) |
Jul 06, 2011 | 19.96 | 20.27 | 19.73 | 20.04 | 36,979,072 | -0.03(-0.14%) |
Jul 05, 2011 | 19.76 | 20.18 | 19.62 | 20.07 | 36,409,320 | +0.08(+0.40%) |
Jul 01, 2011 | 19.11 | 20.21 | 19.03 | 19.99 | 67,937,440 | +0.84(+4.40%) |
Jun 30, 2011 | 19.57 | 19.85 | 19.07 | 19.14 | 131,907,480 | -0.52(-2.67%) |
Jun 29, 2011 | 17.25 | 19.84 | 16.99 | 19.67 | 145,268,016 | +2.57(+15.00%) |
Jun 28, 2011 | 16.88 | 17.14 | 16.86 | 17.10 | 25,634,974 | +0.32(+1.88%) |
Jun 27, 2011 | 16.77 | 16.82 | 16.61 | 16.79 | 22,975,416 | +0.12(+0.71%) |
Jun 24, 2011 | 17.11 | 17.12 | 16.66 | 16.67 | 43,689,364 | -0.44(-2.58%) |
Jun 23, 2011 | 16.86 | 17.13 | 16.81 | 17.11 | 22,011,820 | +0.15(+0.87%) |
Jun 22, 2011 | 17.03 | 17.26 | 16.94 | 16.96 | 19,506,368 | -0.07(-0.44%) |
Jun 21, 2011 | 16.94 | 17.08 | 16.85 | 17.04 | 27,832,946 | +0.21(+1.27%) |
Jun 20, 2011 | 16.82 | 16.87 | 16.80 | 16.82 | 24,808,808 | -0.09(-0.51%) |
Jun 17, 2011 | 17.13 | 17.15 | 16.86 | 16.91 | 28,453,596 | -0.10(-0.60%) |
Jun 16, 2011 | 16.99 | 17.13 | 16.90 | 17.01 | 23,152,384 | +0.01(+0.05%) |
Jun 15, 2011 | 17.16 | 17.27 | 17.00 | 17.00 | 25,060,490 | -0.25(-1.44%) |
Jun 14, 2011 | 17.07 | 17.33 | 17.00 | 17.25 | 33,046,544 | +0.24(+1.43%) |
Jun 13, 2011 | 17.01 | 17.07 | 16.88 | 17.01 | 22,908,798 | +0.04(+0.23%) |
Jun 10, 2011 | 17.32 | 17.34 | 16.94 | 16.97 | 32,426,598 | -0.40(-2.28%) |
Jun 09, 2011 | 17.33 | 17.43 | 17.24 | 17.37 | 35,291,792 | -0.06(-0.36%) |
Jun 08, 2011 | 17.88 | 17.88 | 16.90 | 17.43 | 88,859,616 | -0.71(-3.90%) |
Jun 07, 2011 | 17.90 | 18.21 | 17.84 | 18.14 | 30,653,592 | +0.37(+2.07%) |
Jun 06, 2011 | 17.95 | 18.08 | 17.76 | 17.77 | 19,396,152 | -0.21(-1.18%) |