Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 26.48 | 26.59 | 26.28 | 26.51 | 2,006,430 | +0.04(+0.16%) |
Apr 27, 2012 | 26.14 | 26.51 | 26.07 | 26.46 | 2,161,433 | +0.14(+0.52%) |
Apr 26, 2012 | 25.88 | 26.40 | 25.65 | 26.33 | 3,890,960 | +0.62(+2.41%) |
Apr 25, 2012 | 25.63 | 25.81 | 25.40 | 25.71 | 2,691,856 | +0.36(+1.42%) |
Apr 24, 2012 | 24.50 | 25.53 | 24.50 | 25.35 | 4,576,087 | +0.79(+3.20%) |
Apr 23, 2012 | 25.61 | 25.61 | 24.39 | 24.56 | 7,416,602 | -1.36(-5.23%) |
Apr 20, 2012 | 26.05 | 26.26 | 25.84 | 25.92 | 2,887,421 | +0.10(+0.39%) |
Apr 19, 2012 | 26.25 | 26.32 | 25.75 | 25.81 | 2,140,231 | -0.39(-1.50%) |
Apr 18, 2012 | 26.46 | 26.46 | 26.05 | 26.21 | 2,455,950 | -0.19(-0.72%) |
Apr 17, 2012 | 26.05 | 26.46 | 25.97 | 26.40 | 1,389,056 | +0.60(+2.32%) |
Apr 16, 2012 | 25.68 | 26.03 | 25.24 | 25.80 | 8,890,700 | -0.30(-1.16%) |
Apr 13, 2012 | 26.07 | 26.25 | 25.90 | 26.10 | 5,450,625 | -0.06(-0.22%) |
Apr 12, 2012 | 25.97 | 26.31 | 25.97 | 26.16 | 1,256,499 | +0.17(+0.64%) |
Apr 11, 2012 | 25.91 | 26.12 | 25.83 | 26.00 | 1,195,475 | +0.34(+1.32%) |
Apr 10, 2012 | 26.10 | 26.13 | 25.55 | 25.66 | 2,450,121 | -0.44(-1.69%) |
Apr 09, 2012 | 26.42 | 26.42 | 25.96 | 26.10 | 1,715,998 | -0.60(-2.24%) |
Apr 05, 2012 | 26.55 | 26.77 | 26.51 | 26.70 | 1,233,333 | +0.04(+0.14%) |
Apr 04, 2012 | 26.79 | 26.87 | 26.62 | 26.66 | 2,027,143 | -0.28(-1.04%) |
Apr 03, 2012 | 26.95 | 27.07 | 26.74 | 26.94 | 1,548,956 | +0.04(+0.13%) |
Apr 02, 2012 | 26.59 | 27.09 | 26.50 | 26.90 | 1,580,301 | +0.41(+1.55%) |
Mar 30, 2012 | 27.05 | 27.05 | 26.49 | 26.49 | 1,673,745 | -0.30(-1.13%) |
Mar 29, 2012 | 26.80 | 26.90 | 26.64 | 26.80 | 2,518,040 | -0.06(-0.21%) |
Mar 28, 2012 | 26.83 | 26.95 | 26.56 | 26.85 | 2,479,515 | -0.09(-0.32%) |
Mar 27, 2012 | 26.78 | 27.20 | 26.71 | 26.94 | 2,073,737 | +0.17(+0.65%) |
Mar 26, 2012 | 26.40 | 26.96 | 26.38 | 26.77 | 1,812,055 | +0.52(+1.98%) |
Mar 23, 2012 | 25.99 | 26.27 | 25.84 | 26.25 | 1,215,286 | +0.32(+1.25%) |
Mar 22, 2012 | 25.61 | 25.96 | 25.59 | 25.92 | 1,113,107 | +0.14(+0.53%) |
Mar 21, 2012 | 26.11 | 26.21 | 25.78 | 25.79 | 1,347,221 | -0.21(-0.80%) |
Mar 20, 2012 | 26.11 | 26.12 | 25.78 | 26.00 | 1,236,002 | -0.23(-0.88%) |
Mar 19, 2012 | 25.55 | 26.29 | 25.50 | 26.23 | 2,048,290 | +0.65(+2.54%) |
Mar 16, 2012 | 25.71 | 25.80 | 25.37 | 25.58 | 2,074,660 | -0.04(-0.17%) |
Mar 15, 2012 | 25.68 | 25.76 | 25.09 | 25.62 | 1,450,159 | +0.04(+0.14%) |
Mar 14, 2012 | 25.77 | 25.80 | 25.44 | 25.58 | 986,260 | -0.16(-0.62%) |
Mar 13, 2012 | 25.69 | 25.79 | 25.46 | 25.74 | 957,259 | +0.19(+0.76%) |
Mar 12, 2012 | 25.43 | 25.74 | 25.41 | 25.55 | 1,195,854 | +0.17(+0.65%) |
Mar 09, 2012 | 25.27 | 25.43 | 25.17 | 25.38 | 911,991 | +0.23(+0.92%) |
Mar 08, 2012 | 25.21 | 25.21 | 24.83 | 25.15 | 1,489,469 | +0.20(+0.81%) |
Mar 07, 2012 | 25.14 | 25.14 | 24.83 | 24.95 | 1,511,721 | -0.05(-0.20%) |
Mar 06, 2012 | 25.55 | 25.67 | 24.92 | 25.00 | 2,551,478 | -0.72(-2.81%) |
Mar 05, 2012 | 25.42 | 25.79 | 25.33 | 25.72 | 1,874,622 | +0.32(+1.25%) |
Mar 02, 2012 | 25.56 | 25.61 | 25.28 | 25.40 | 1,715,855 | -0.14(-0.54%) |
Mar 01, 2012 | 25.73 | 25.76 | 25.42 | 25.54 | 1,803,646 | +0.06(+0.23%) |
Feb 29, 2012 | 25.53 | 25.70 | 25.25 | 25.48 | 2,393,206 | +0.04(+0.17%) |
Feb 28, 2012 | 25.63 | 25.88 | 25.22 | 25.44 | 1,604,716 | -0.09(-0.34%) |
Feb 27, 2012 | 25.07 | 25.66 | 24.94 | 25.53 | 2,198,587 | +0.38(+1.49%) |
Feb 24, 2012 | 25.41 | 25.58 | 25.08 | 25.15 | 2,619,967 | -0.17(-0.68%) |
Feb 23, 2012 | 24.89 | 25.43 | 24.89 | 25.32 | 1,801,370 | +0.42(+1.68%) |
Feb 22, 2012 | 25.59 | 25.72 | 24.86 | 24.91 | 3,446,964 | -0.82(-3.17%) |
Feb 21, 2012 | 26.28 | 26.28 | 25.63 | 25.72 | 1,519,118 | -0.38(-1.46%) |
Feb 17, 2012 | 26.18 | 26.28 | 25.85 | 26.10 | 1,618,234 | +0.18(+0.70%) |
Feb 16, 2012 | 25.66 | 26.04 | 25.53 | 25.92 | 2,177,015 | +0.32(+1.27%) |
Feb 15, 2012 | 25.95 | 26.25 | 24.93 | 25.60 | 3,546,433 | -0.79(-3.01%) |
Feb 14, 2012 | 26.47 | 26.67 | 26.23 | 26.39 | 3,399,302 | -0.09(-0.33%) |
Feb 13, 2012 | 26.70 | 27.15 | 26.37 | 26.48 | 3,271,289 | -0.10(-0.38%) |
Feb 10, 2012 | 26.20 | 26.75 | 25.97 | 26.58 | 3,372,814 | +0.18(+0.68%) |
Feb 09, 2012 | 25.97 | 26.60 | 25.81 | 26.40 | 4,235,806 | +0.62(+2.41%) |
Feb 08, 2012 | 26.28 | 26.37 | 25.77 | 25.78 | 2,860,260 | -0.49(-1.87%) |
Feb 07, 2012 | 26.48 | 26.48 | 26.18 | 26.27 | 2,571,991 | -0.18(-0.68%) |
Feb 06, 2012 | 25.39 | 26.63 | 24.92 | 26.45 | 5,635,975 | +0.58(+2.23%) |
Feb 03, 2012 | 25.79 | 26.06 | 25.68 | 25.87 | 2,628,150 | +0.52(+2.05%) |
Feb 02, 2012 | 25.25 | 25.58 | 25.16 | 25.35 | 2,597,857 | +0.17(+0.69%) |
Feb 01, 2012 | 25.40 | 25.69 | 25.11 | 25.18 | 3,046,516 | -0.01(-0.03%) |
Jan 31, 2012 | 25.11 | 25.53 | 25.06 | 25.19 | 3,004,227 | +0.32(+1.31%) |
Jan 30, 2012 | 24.96 | 24.98 | 24.62 | 24.86 | 3,324,895 | -0.43(-1.71%) |
Jan 27, 2012 | 25.14 | 25.40 | 25.04 | 25.30 | 2,469,065 | +0.12(+0.46%) |
Jan 26, 2012 | 25.40 | 25.54 | 25.06 | 25.18 | 2,574,126 | -0.08(-0.31%) |
Jan 25, 2012 | 24.72 | 25.35 | 24.49 | 25.26 | 2,972,825 | +0.53(+2.16%) |
Jan 24, 2012 | 24.43 | 24.80 | 24.39 | 24.73 | 2,987,544 | +0.28(+1.15%) |
Jan 23, 2012 | 23.73 | 24.52 | 23.70 | 24.44 | 3,181,823 | +0.82(+3.45%) |
Jan 20, 2012 | 23.66 | 23.75 | 23.43 | 23.63 | 2,547,899 | +0.00(+0.00%) |
Jan 19, 2012 | 23.95 | 23.98 | 23.30 | 23.63 | 5,231,849 | -0.23(-0.97%) |
Jan 18, 2012 | 23.73 | 23.95 | 23.49 | 23.86 | 4,126,620 | -0.02(-0.09%) |
Jan 17, 2012 | 23.51 | 24.15 | 23.50 | 23.88 | 5,972,292 | +0.30(+1.25%) |
Jan 13, 2012 | 23.68 | 24.06 | 23.44 | 23.59 | 3,087,884 | -0.29(-1.21%) |
Jan 12, 2012 | 24.08 | 24.10 | 23.59 | 23.87 | 2,471,187 | -0.12(-0.48%) |
Jan 11, 2012 | 23.76 | 24.01 | 23.59 | 23.99 | 2,541,127 | +0.25(+1.03%) |
Jan 10, 2012 | 23.66 | 23.85 | 23.55 | 23.74 | 2,606,043 | +0.31(+1.32%) |
Jan 09, 2012 | 23.13 | 23.51 | 23.09 | 23.43 | 3,984,793 | +0.42(+1.82%) |
Jan 06, 2012 | 23.59 | 23.63 | 22.84 | 23.02 | 4,304,063 | -0.53(-2.27%) |
Jan 05, 2012 | 23.43 | 23.77 | 23.38 | 23.55 | 3,981,516 | +0.05(+0.21%) |
Jan 04, 2012 | 23.23 | 23.50 | 23.16 | 23.50 | 2,437,070 | +0.49(+2.13%) |
Dec 30, 2011 | 23.12 | 23.20 | 22.94 | 23.01 | 1,901,313 | -0.11(-0.47%) |
Dec 29, 2011 | 22.96 | 23.21 | 22.89 | 23.12 | 1,268,392 | +0.28(+1.23%) |
Dec 28, 2011 | 23.31 | 23.31 | 22.73 | 22.84 | 1,192,176 | -0.35(-1.52%) |
Dec 27, 2011 | 23.41 | 23.42 | 23.02 | 23.19 | 2,069,071 | -0.21(-0.89%) |
Dec 23, 2011 | 23.30 | 23.53 | 23.16 | 23.40 | 1,399,842 | -0.53(-2.23%) |
Dec 21, 2011 | 23.69 | 23.95 | 23.46 | 23.93 | 2,160,331 | +0.29(+1.22%) |
Dec 20, 2011 | 23.87 | 24.03 | 23.52 | 23.64 | 3,734,128 | -0.01(-0.03%) |
Dec 19, 2011 | 24.26 | 24.28 | 23.58 | 23.65 | 2,679,977 | -0.89(-3.64%) |
Dec 16, 2011 | 24.91 | 25.02 | 24.39 | 24.54 | 3,664,008 | -0.20(-0.82%) |
Dec 15, 2011 | 24.53 | 24.84 | 24.07 | 24.75 | 2,578,793 | +0.32(+1.33%) |
Dec 14, 2011 | 25.18 | 25.18 | 24.39 | 24.42 | 2,068,702 | -0.69(-2.76%) |
Dec 13, 2011 | 26.41 | 26.42 | 25.05 | 25.11 | 2,094,434 | -1.13(-4.29%) |
Dec 12, 2011 | 26.70 | 26.70 | 26.08 | 26.24 | 1,173,990 | -0.28(-1.06%) |
Dec 09, 2011 | 26.33 | 26.69 | 26.22 | 26.52 | 1,140,979 | +0.25(+0.93%) |
Dec 08, 2011 | 26.59 | 26.93 | 26.24 | 26.28 | 2,004,663 | -0.44(-1.65%) |
Dec 07, 2011 | 26.72 | 26.84 | 26.33 | 26.72 | 1,724,954 | -0.07(-0.27%) |
Dec 06, 2011 | 26.62 | 26.95 | 26.23 | 26.79 | 1,729,628 | +0.25(+0.95%) |
Dec 05, 2011 | 26.32 | 26.71 | 26.18 | 26.54 | 1,677,886 | +0.53(+2.05%) |
Dec 02, 2011 | 25.81 | 26.31 | 25.65 | 26.00 | 1,515,362 | +0.46(+1.81%) |
Dec 01, 2011 | 25.91 | 26.04 | 25.50 | 25.54 | 1,637,177 | -0.30(-1.14%) |
Nov 30, 2011 | 25.78 | 25.96 | 25.62 | 25.84 | 1,862,458 | +0.75(+2.99%) |
Nov 29, 2011 | 25.45 | 25.62 | 25.08 | 25.09 | 1,257,102 | -0.24(-0.94%) |
Nov 28, 2011 | 25.35 | 25.90 | 25.07 | 25.32 | 1,443,916 | +0.69(+2.78%) |
Nov 25, 2011 | 24.81 | 25.00 | 24.63 | 24.64 | 403,568 | -0.08(-0.32%) |
Nov 23, 2011 | 25.07 | 25.09 | 24.63 | 24.72 | 1,514,949 | -0.47(-1.86%) |
Nov 22, 2011 | 25.39 | 25.44 | 24.94 | 25.19 | 1,403,856 | -0.13(-0.51%) |
Nov 21, 2011 | 25.83 | 25.83 | 25.04 | 25.32 | 1,900,599 | -0.68(-2.61%) |
Nov 18, 2011 | 25.79 | 26.10 | 25.58 | 26.00 | 1,424,104 | +0.44(+1.72%) |
Nov 17, 2011 | 26.22 | 26.23 | 25.46 | 25.55 | 1,747,463 | -0.63(-2.40%) |
Nov 16, 2011 | 26.77 | 26.81 | 26.13 | 26.18 | 1,673,718 | -0.68(-2.52%) |
Nov 15, 2011 | 26.47 | 27.00 | 26.36 | 26.86 | 992,169 | +0.27(+1.03%) |
Nov 14, 2011 | 26.93 | 27.00 | 26.47 | 26.59 | 921,928 | -0.37(-1.37%) |
Nov 11, 2011 | 26.85 | 27.11 | 26.63 | 26.95 | 1,342,222 | +0.44(+1.66%) |
Nov 10, 2011 | 26.52 | 26.81 | 26.12 | 26.51 | 2,345,789 | +0.22(+0.82%) |
Nov 09, 2011 | 27.56 | 27.67 | 25.77 | 26.30 | 4,608,761 | -1.80(-6.39%) |
Nov 08, 2011 | 27.95 | 28.12 | 27.65 | 28.09 | 1,315,428 | +0.17(+0.62%) |
Nov 07, 2011 | 27.84 | 28.15 | 27.55 | 27.92 | 1,428,339 | +0.03(+0.10%) |
Nov 04, 2011 | 27.96 | 28.13 | 27.46 | 27.89 | 1,466,335 | -0.20(-0.72%) |
Nov 03, 2011 | 27.96 | 28.15 | 27.38 | 28.09 | 2,224,912 | +0.30(+1.09%) |
Nov 02, 2011 | 27.65 | 27.85 | 27.35 | 27.79 | 2,752,695 | +0.44(+1.61%) |
Nov 01, 2011 | 26.77 | 27.68 | 26.51 | 27.35 | 3,496,951 | -0.11(-0.39%) |
Oct 31, 2011 | 27.34 | 27.76 | 27.13 | 27.46 | 3,030,567 | -0.01(-0.03%) |
Oct 28, 2011 | 27.80 | 27.94 | 27.08 | 27.47 | 3,110,544 | -0.52(-1.86%) |
Oct 27, 2011 | 27.45 | 28.28 | 27.39 | 27.99 | 3,630,187 | +1.17(+4.36%) |
Oct 26, 2011 | 26.35 | 27.02 | 25.99 | 26.82 | 3,351,529 | +0.79(+3.02%) |
Oct 25, 2011 | 26.55 | 26.63 | 25.99 | 26.03 | 2,404,741 | -0.58(-2.17%) |
Oct 24, 2011 | 25.41 | 26.63 | 25.34 | 26.61 | 3,402,037 | +1.30(+5.13%) |
Oct 21, 2011 | 25.48 | 25.60 | 24.97 | 25.31 | 3,004,086 | +0.09(+0.37%) |
Oct 20, 2011 | 24.74 | 25.29 | 24.73 | 25.22 | 2,316,902 | +0.52(+2.10%) |
Oct 19, 2011 | 25.11 | 25.19 | 24.62 | 24.70 | 2,101,766 | -0.38(-1.50%) |
Oct 18, 2011 | 24.60 | 25.23 | 24.17 | 25.07 | 5,272,884 | -0.17(-0.69%) |
Oct 17, 2011 | 24.21 | 25.44 | 23.69 | 25.24 | 4,924,230 | +0.17(+0.69%) |
Oct 14, 2011 | 24.84 | 25.09 | 24.39 | 25.07 | 2,737,066 | +0.30(+1.19%) |
Oct 13, 2011 | 25.01 | 25.35 | 24.73 | 24.78 | 2,644,058 | -0.36(-1.44%) |
Oct 12, 2011 | 25.24 | 25.41 | 24.86 | 25.14 | 3,703,784 | -0.01(-0.03%) |
Oct 11, 2011 | 24.80 | 25.32 | 24.43 | 25.14 | 3,130,532 | +0.08(+0.32%) |
Oct 10, 2011 | 24.30 | 25.09 | 24.25 | 25.06 | 2,145,718 | +1.07(+4.48%) |
Oct 07, 2011 | 24.17 | 24.53 | 23.95 | 23.99 | 3,319,362 | -0.19(-0.78%) |
Oct 06, 2011 | 24.07 | 24.29 | 23.95 | 24.18 | 2,029,476 | -0.03(-0.12%) |
Oct 05, 2011 | 23.25 | 24.26 | 23.21 | 24.21 | 4,201,567 | +0.92(+3.97%) |
Oct 04, 2011 | 22.78 | 23.81 | 22.63 | 23.28 | 3,853,350 | +0.20(+0.88%) |
Oct 03, 2011 | 23.30 | 23.88 | 23.07 | 23.08 | 3,363,795 | -0.45(-1.90%) |
Sep 30, 2011 | 24.26 | 24.37 | 23.50 | 23.53 | 3,473,462 | -1.02(-4.17%) |
Sep 29, 2011 | 24.62 | 24.85 | 24.14 | 24.55 | 2,863,366 | -0.03(-0.12%) |
Sep 28, 2011 | 25.26 | 25.41 | 24.54 | 24.58 | 2,385,728 | -0.69(-2.71%) |
Sep 27, 2011 | 25.66 | 25.89 | 25.15 | 25.27 | 2,679,474 | -0.04(-0.17%) |
Sep 26, 2011 | 25.07 | 25.34 | 24.69 | 25.31 | 2,554,416 | +0.45(+1.83%) |
Sep 23, 2011 | 24.60 | 25.01 | 24.54 | 24.86 | 2,361,592 | +0.17(+0.70%) |
Sep 22, 2011 | 24.36 | 24.80 | 23.96 | 24.68 | 4,254,905 | -0.30(-1.18%) |
Sep 21, 2011 | 25.46 | 25.76 | 24.97 | 24.98 | 2,106,004 | -0.53(-2.07%) |
Sep 20, 2011 | 25.87 | 25.95 | 25.46 | 25.50 | 2,200,871 | -0.27(-1.06%) |
Sep 19, 2011 | 25.66 | 25.98 | 25.45 | 25.78 | 1,829,581 | -0.21(-0.80%) |
Sep 16, 2011 | 26.19 | 26.49 | 25.75 | 25.99 | 6,881,820 | -0.09(-0.36%) |
Sep 15, 2011 | 26.83 | 26.91 | 26.00 | 26.08 | 2,969,942 | -0.66(-2.46%) |
Sep 14, 2011 | 26.16 | 27.00 | 25.76 | 26.74 | 4,877,775 | +0.74(+2.86%) |
Sep 13, 2011 | 25.61 | 26.15 | 25.47 | 26.00 | 3,387,694 | +0.17(+0.67%) |
Sep 12, 2011 | 25.78 | 25.97 | 25.35 | 25.82 | 4,202,163 | -0.35(-1.35%) |
Sep 09, 2011 | 25.89 | 26.28 | 25.66 | 26.18 | 2,930,338 | -0.07(-0.27%) |
Sep 08, 2011 | 25.96 | 26.43 | 25.92 | 26.25 | 2,452,291 | +0.04(+0.16%) |
Sep 07, 2011 | 25.98 | 26.23 | 25.89 | 26.20 | 2,533,379 | +0.59(+2.31%) |
Sep 06, 2011 | 25.62 | 25.81 | 25.25 | 25.61 | 2,874,586 | -0.71(-2.71%) |
Sep 02, 2011 | 26.70 | 26.88 | 26.28 | 26.33 | 1,320,884 | -0.88(-3.24%) |
Sep 01, 2011 | 28.07 | 28.16 | 27.18 | 27.21 | 2,046,692 | -0.74(-2.66%) |
Aug 31, 2011 | 27.63 | 28.08 | 27.48 | 27.95 | 3,242,199 | +0.48(+1.73%) |
Aug 30, 2011 | 27.11 | 27.66 | 27.06 | 27.47 | 2,200,926 | +0.29(+1.06%) |
Aug 29, 2011 | 26.83 | 27.34 | 26.70 | 27.19 | 2,948,889 | +0.62(+2.34%) |
Aug 26, 2011 | 26.61 | 26.81 | 25.94 | 26.57 | 2,803,970 | -0.17(-0.62%) |
Aug 25, 2011 | 27.60 | 27.69 | 26.73 | 26.73 | 2,120,201 | -0.68(-2.47%) |
Aug 24, 2011 | 27.03 | 27.56 | 26.94 | 27.41 | 2,245,892 | +0.29(+1.06%) |
Aug 23, 2011 | 26.55 | 27.19 | 26.21 | 27.12 | 2,894,822 | +0.63(+2.40%) |
Aug 22, 2011 | 26.81 | 26.87 | 26.31 | 26.49 | 1,961,150 | +0.20(+0.77%) |
Aug 19, 2011 | 25.50 | 26.89 | 25.38 | 26.28 | 3,408,611 | +0.51(+1.99%) |
Aug 18, 2011 | 26.33 | 26.60 | 25.54 | 25.77 | 2,743,286 | -1.30(-4.80%) |
Aug 17, 2011 | 27.30 | 27.47 | 26.91 | 27.07 | 2,815,194 | +0.00(+0.00%) |
Aug 16, 2011 | 26.90 | 27.53 | 26.87 | 27.07 | 3,408,151 | -0.26(-0.95%) |
Aug 15, 2011 | 27.21 | 27.42 | 26.94 | 27.33 | 2,376,035 | +0.31(+1.15%) |
Aug 12, 2011 | 26.72 | 27.24 | 26.43 | 27.02 | 2,862,815 | +0.36(+1.35%) |
Aug 11, 2011 | 25.82 | 26.95 | 25.66 | 26.66 | 4,345,482 | +1.05(+4.08%) |
Aug 10, 2011 | 25.40 | 26.41 | 25.18 | 25.61 | 5,752,417 | -0.13(-0.50%) |
Aug 09, 2011 | 25.50 | 25.78 | 24.40 | 25.74 | 5,752,816 | +0.85(+3.42%) |
Aug 08, 2011 | 26.35 | 26.60 | 24.86 | 24.89 | 4,207,294 | -1.98(-7.38%) |
Aug 05, 2011 | 27.15 | 27.49 | 26.25 | 26.88 | 3,790,807 | -0.01(-0.05%) |
Aug 04, 2011 | 27.68 | 27.78 | 26.89 | 26.89 | 3,129,261 | -1.01(-3.62%) |
Aug 03, 2011 | 27.37 | 28.00 | 27.16 | 27.90 | 3,194,576 | +0.58(+2.14%) |
Aug 02, 2011 | 28.23 | 28.25 | 27.32 | 27.32 | 3,087,094 | -1.13(-3.98%) |
Aug 01, 2011 | 28.71 | 28.76 | 28.16 | 28.45 | 3,168,602 | -0.09(-0.33%) |
Jul 29, 2011 | 28.39 | 28.73 | 28.21 | 28.54 | 2,740,927 | -0.10(-0.35%) |
Jul 28, 2011 | 28.69 | 29.10 | 28.50 | 28.64 | 2,533,571 | -0.14(-0.48%) |
Jul 27, 2011 | 28.98 | 29.13 | 28.64 | 28.78 | 3,768,410 | -0.30(-1.02%) |
Jul 26, 2011 | 29.24 | 29.29 | 28.94 | 29.08 | 2,396,575 | -0.09(-0.30%) |
Jul 25, 2011 | 29.04 | 29.42 | 28.83 | 29.16 | 3,925,645 | -0.06(-0.20%) |
Jul 22, 2011 | 29.13 | 29.39 | 28.61 | 29.22 | 3,616,646 | +0.75(+2.64%) |
Jul 21, 2011 | 28.48 | 28.74 | 28.34 | 28.47 | 2,617,801 | +0.06(+0.23%) |
Jul 20, 2011 | 28.43 | 28.62 | 28.26 | 28.40 | 2,171,699 | -0.03(-0.10%) |
Jul 19, 2011 | 28.54 | 28.66 | 27.97 | 28.43 | 5,297,196 | +0.01(+0.03%) |
Jul 18, 2011 | 29.65 | 29.80 | 28.36 | 28.43 | 9,712,899 | -1.42(-4.76%) |
Jul 15, 2011 | 30.26 | 30.58 | 29.62 | 29.85 | 8,140,003 | +0.04(+0.15%) |
Jul 14, 2011 | 30.73 | 30.73 | 29.76 | 29.80 | 5,677,315 | -0.78(-2.55%) |
Jul 13, 2011 | 31.36 | 31.43 | 30.56 | 30.58 | 2,809,048 | -0.62(-1.99%) |
Jul 12, 2011 | 31.01 | 31.46 | 31.01 | 31.20 | 2,042,790 | +0.12(+0.37%) |
Jul 11, 2011 | 31.77 | 31.77 | 30.97 | 31.09 | 3,212,909 | -1.13(-3.49%) |
Jul 08, 2011 | 32.56 | 32.62 | 31.80 | 32.21 | 1,937,708 | -0.74(-2.26%) |
Jul 07, 2011 | 32.98 | 33.15 | 32.65 | 32.96 | 1,382,514 | +0.18(+0.55%) |
Jul 06, 2011 | 33.17 | 33.20 | 32.61 | 32.78 | 1,910,702 | -0.41(-1.24%) |
Jul 05, 2011 | 32.69 | 33.20 | 32.61 | 33.19 | 2,237,723 | +0.53(+1.64%) |
Jul 01, 2011 | 31.78 | 32.68 | 31.78 | 32.65 | 2,007,286 | +0.96(+3.03%) |
Jun 30, 2011 | 32.04 | 32.18 | 31.60 | 31.69 | 2,908,508 | -0.30(-0.95%) |
Jun 29, 2011 | 32.28 | 32.32 | 31.85 | 32.00 | 1,117,411 | -0.19(-0.61%) |
Jun 28, 2011 | 31.97 | 32.22 | 31.59 | 32.19 | 1,461,469 | +0.63(+1.99%) |
Jun 27, 2011 | 31.35 | 31.75 | 31.33 | 31.57 | 1,124,840 | +0.29(+0.92%) |
Jun 24, 2011 | 31.58 | 31.74 | 31.14 | 31.28 | 980,183 | -0.22(-0.69%) |
Jun 23, 2011 | 31.33 | 31.64 | 31.16 | 31.49 | 1,564,854 | -0.14(-0.46%) |
Jun 22, 2011 | 31.56 | 31.84 | 31.54 | 31.64 | 1,748,041 | -0.09(-0.30%) |
Jun 21, 2011 | 31.85 | 32.11 | 31.69 | 31.73 | 1,205,020 | -0.07(-0.20%) |
Jun 20, 2011 | 31.72 | 31.82 | 31.18 | 31.80 | 938,203 | +0.51(+1.64%) |
Jun 17, 2011 | 31.64 | 31.75 | 31.28 | 31.28 | 1,196,588 | -0.08(-0.25%) |
Jun 16, 2011 | 31.38 | 31.75 | 31.24 | 31.36 | 1,160,443 | -0.09(-0.30%) |
Jun 15, 2011 | 31.18 | 31.53 | 31.12 | 31.46 | 1,854,810 | +0.02(+0.07%) |
Jun 14, 2011 | 31.28 | 31.66 | 31.23 | 31.44 | 1,500,160 | +0.48(+1.54%) |
Jun 13, 2011 | 30.82 | 31.15 | 30.81 | 30.96 | 1,528,774 | +0.17(+0.56%) |
Jun 10, 2011 | 31.07 | 31.17 | 30.76 | 30.79 | 1,134,956 | -0.47(-1.50%) |
Jun 09, 2011 | 31.13 | 31.46 | 31.05 | 31.25 | 1,038,830 | +0.22(+0.70%) |
Jun 08, 2011 | 31.38 | 31.44 | 30.98 | 31.04 | 1,258,835 | -0.37(-1.17%) |
Jun 07, 2011 | 32.12 | 32.38 | 31.36 | 31.41 | 2,210,339 | -0.59(-1.85%) |
Jun 06, 2011 | 31.91 | 32.06 | 31.65 | 32.00 | 2,286,159 | -0.01(-0.02%) |
Jun 03, 2011 | 32.23 | 32.29 | 31.74 | 32.01 | 2,967,385 | -1.91(-5.64%) |
May 24, 2011 | 34.26 | 34.27 | 33.80 | 33.92 | 1,403,293 | -0.29(-0.84%) |
May 23, 2011 | 33.78 | 34.44 | 33.66 | 34.21 | 1,230,075 | -0.06(-0.17%) |
May 20, 2011 | 34.54 | 34.54 | 33.96 | 34.26 | 976,605 | -0.35(-1.00%) |
May 19, 2011 | 34.22 | 34.67 | 34.14 | 34.61 | 1,253,086 | +0.33(+0.97%) |
May 18, 2011 | 33.92 | 34.33 | 33.82 | 34.28 | 927,121 | +0.42(+1.24%) |
May 17, 2011 | 34.34 | 34.53 | 33.79 | 33.86 | 1,873,764 | -0.63(-1.84%) |
May 16, 2011 | 34.53 | 34.70 | 34.45 | 34.49 | 888,655 | -0.17(-0.50%) |
May 13, 2011 | 34.86 | 34.94 | 34.60 | 34.67 | 1,184,478 | -0.20(-0.58%) |
May 12, 2011 | 34.26 | 34.88 | 34.26 | 34.87 | 1,804,571 | +0.44(+1.28%) |
May 11, 2011 | 34.35 | 34.58 | 34.24 | 34.43 | 1,416,042 | +0.08(+0.23%) |
May 10, 2011 | 33.82 | 34.43 | 33.82 | 34.35 | 836,471 | +0.50(+1.47%) |
May 09, 2011 | 34.11 | 34.23 | 33.84 | 33.85 | 885,082 | -0.30(-0.89%) |
May 06, 2011 | 34.31 | 34.54 | 34.00 | 34.16 | 1,399,344 | +0.03(+0.08%) |
May 05, 2011 | 33.97 | 34.57 | 33.95 | 34.13 | 1,712,260 | -0.13(-0.38%) |
May 04, 2011 | 33.77 | 34.33 | 33.77 | 34.26 | 1,871,940 | +0.39(+1.15%) |
May 03, 2011 | 33.88 | 34.02 | 33.66 | 33.87 | 1,803,124 | -0.18(-0.52%) |