Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 24.96 | 25.00 | 24.79 | 24.89 | 3,027,528 | -0.03(-0.11%) |
Mar 29, 2012 | 24.78 | 24.93 | 24.68 | 24.92 | 4,797,093 | -0.26(-1.03%) |
Mar 28, 2012 | 25.37 | 25.39 | 25.02 | 25.18 | 3,333,267 | -0.12(-0.46%) |
Mar 27, 2012 | 25.31 | 25.35 | 25.21 | 25.30 | 3,537,233 | +0.02(+0.07%) |
Mar 26, 2012 | 25.09 | 25.30 | 25.07 | 25.28 | 3,475,166 | +0.27(+1.09%) |
Mar 23, 2012 | 24.94 | 25.05 | 24.81 | 25.01 | 4,097,158 | -0.09(-0.35%) |
Mar 22, 2012 | 25.06 | 25.17 | 25.03 | 25.10 | 2,576,711 | -0.07(-0.26%) |
Mar 21, 2012 | 25.19 | 25.29 | 25.10 | 25.16 | 2,788,882 | -0.06(-0.24%) |
Mar 20, 2012 | 25.13 | 25.32 | 25.10 | 25.22 | 2,114,045 | +0.01(+0.04%) |
Mar 19, 2012 | 25.12 | 25.29 | 25.10 | 25.21 | 2,939,508 | +0.17(+0.69%) |
Mar 16, 2012 | 25.10 | 25.14 | 24.97 | 25.04 | 3,245,018 | +0.09(+0.38%) |
Mar 15, 2012 | 25.00 | 25.04 | 24.83 | 24.95 | 4,040,874 | -0.01(-0.04%) |
Mar 14, 2012 | 25.10 | 25.16 | 24.93 | 24.96 | 3,798,105 | -0.24(-0.95%) |
Mar 13, 2012 | 24.85 | 25.25 | 24.85 | 25.20 | 5,746,725 | +0.38(+1.54%) |
Mar 12, 2012 | 24.68 | 24.84 | 24.63 | 24.81 | 2,549,552 | +0.10(+0.40%) |
Mar 09, 2012 | 24.75 | 24.84 | 24.64 | 24.71 | 2,905,026 | -0.05(-0.20%) |
Mar 08, 2012 | 24.84 | 24.86 | 24.73 | 24.76 | 3,139,034 | +0.07(+0.29%) |
Mar 07, 2012 | 24.62 | 24.73 | 24.59 | 24.69 | 2,533,962 | +0.27(+1.09%) |
Mar 06, 2012 | 24.64 | 24.69 | 24.39 | 24.43 | 2,824,723 | -0.38(-1.52%) |
Mar 05, 2012 | 24.84 | 24.94 | 24.73 | 24.80 | 2,906,978 | +0.29(+1.18%) |
Mar 02, 2012 | 24.58 | 24.62 | 24.45 | 24.51 | 4,318,314 | -0.47(-1.89%) |
Mar 01, 2012 | 24.75 | 24.99 | 24.71 | 24.99 | 4,455,800 | +0.43(+1.74%) |
Feb 29, 2012 | 24.78 | 24.89 | 24.55 | 24.56 | 4,324,577 | -0.32(-1.27%) |
Feb 28, 2012 | 24.66 | 24.91 | 24.64 | 24.88 | 4,210,128 | +0.19(+0.79%) |
Feb 27, 2012 | 24.49 | 24.77 | 24.49 | 24.68 | 2,541,347 | -0.06(-0.22%) |
Feb 24, 2012 | 24.81 | 24.86 | 24.71 | 24.74 | 4,701,196 | -0.03(-0.13%) |
Feb 23, 2012 | 24.62 | 24.83 | 24.56 | 24.77 | 3,238,963 | +0.24(+0.97%) |
Feb 22, 2012 | 24.46 | 24.70 | 24.45 | 24.53 | 4,414,199 | -0.20(-0.81%) |
Feb 21, 2012 | 24.80 | 24.91 | 24.66 | 24.73 | 3,935,481 | -0.14(-0.58%) |
Feb 17, 2012 | 24.88 | 24.91 | 24.82 | 24.88 | 5,395,596 | -0.06(-0.22%) |
Feb 16, 2012 | 24.87 | 24.95 | 24.74 | 24.93 | 3,842,792 | +0.28(+1.12%) |
Feb 15, 2012 | 24.86 | 24.89 | 24.60 | 24.65 | 4,701,795 | -0.05(-0.20%) |
Feb 14, 2012 | 24.65 | 24.75 | 24.56 | 24.70 | 5,031,626 | -0.02(-0.09%) |
Feb 13, 2012 | 24.67 | 24.80 | 24.64 | 24.72 | 3,777,857 | +0.37(+1.52%) |
Feb 10, 2012 | 24.21 | 24.39 | 24.21 | 24.35 | 4,597,601 | -0.17(-0.69%) |
Feb 09, 2012 | 24.44 | 24.57 | 24.33 | 24.52 | 5,520,474 | +0.39(+1.60%) |
Feb 08, 2012 | 24.04 | 24.20 | 23.98 | 24.14 | 5,245,870 | -0.24(-1.00%) |
Feb 07, 2012 | 24.08 | 24.40 | 24.05 | 24.38 | 6,236,795 | -0.16(-0.64%) |
Feb 06, 2012 | 24.57 | 24.60 | 24.40 | 24.54 | 3,568,762 | +0.13(+0.54%) |
Feb 03, 2012 | 24.38 | 24.49 | 24.28 | 24.41 | 4,005,268 | +0.24(+1.01%) |
Feb 02, 2012 | 24.16 | 24.23 | 24.07 | 24.16 | 5,153,130 | -0.42(-1.73%) |
Feb 01, 2012 | 24.48 | 24.70 | 24.46 | 24.59 | 3,559,183 | +0.35(+1.44%) |
Jan 31, 2012 | 24.45 | 24.53 | 24.20 | 24.24 | 5,441,952 | -0.28(-1.15%) |
Jan 30, 2012 | 24.41 | 24.53 | 24.35 | 24.52 | 3,476,758 | +0.10(+0.42%) |
Jan 27, 2012 | 24.42 | 24.55 | 24.29 | 24.42 | 4,269,474 | -0.32(-1.28%) |
Jan 26, 2012 | 24.63 | 24.80 | 24.47 | 24.74 | 4,202,157 | +0.24(+0.98%) |
Jan 25, 2012 | 24.13 | 24.53 | 24.04 | 24.50 | 3,199,822 | +0.24(+0.99%) |
Jan 24, 2012 | 24.32 | 24.41 | 24.14 | 24.26 | 3,301,222 | -0.20(-0.80%) |
Jan 23, 2012 | 24.32 | 24.50 | 24.32 | 24.45 | 2,073,080 | +0.04(+0.16%) |
Jan 20, 2012 | 24.32 | 24.43 | 24.21 | 24.41 | 2,768,382 | +0.10(+0.40%) |
Jan 19, 2012 | 24.32 | 24.36 | 24.13 | 24.32 | 5,556,937 | -0.45(-1.80%) |
Jan 18, 2012 | 24.43 | 24.76 | 24.39 | 24.76 | 4,311,741 | +0.51(+2.11%) |
Jan 17, 2012 | 24.26 | 24.35 | 24.19 | 24.25 | 2,697,526 | +0.23(+0.97%) |
Jan 13, 2012 | 23.84 | 24.02 | 23.74 | 24.02 | 4,535,304 | -0.25(-1.03%) |
Jan 12, 2012 | 24.11 | 24.31 | 24.09 | 24.27 | 3,562,387 | +0.09(+0.38%) |
Jan 11, 2012 | 24.02 | 24.18 | 23.97 | 24.17 | 4,805,579 | +0.38(+1.58%) |
Jan 10, 2012 | 23.94 | 24.09 | 23.79 | 23.80 | 10,882,204 | -0.34(-1.42%) |
Jan 09, 2012 | 24.08 | 24.24 | 24.01 | 24.14 | 8,212,413 | -0.99(-3.94%) |
Jan 06, 2012 | 25.17 | 25.17 | 25.00 | 25.13 | 3,197,478 | +0.03(+0.11%) |
Jan 05, 2012 | 24.95 | 25.11 | 24.85 | 25.11 | 3,878,433 | -0.12(-0.47%) |
Jan 04, 2012 | 25.20 | 25.25 | 25.03 | 25.23 | 4,525,338 | +0.39(+1.58%) |
Dec 30, 2011 | 24.86 | 24.95 | 24.82 | 24.83 | 2,024,341 | -0.03(-0.11%) |
Dec 29, 2011 | 24.71 | 24.89 | 24.61 | 24.86 | 2,540,323 | +0.21(+0.86%) |
Dec 28, 2011 | 24.89 | 24.89 | 24.64 | 24.65 | 2,673,571 | -0.24(-0.98%) |
Dec 27, 2011 | 24.82 | 24.95 | 24.65 | 24.89 | 1,240,484 | +0.05(+0.20%) |
Dec 23, 2011 | 24.82 | 24.94 | 24.78 | 24.84 | 2,224,876 | +0.29(+1.17%) |
Dec 21, 2011 | 24.50 | 24.60 | 24.39 | 24.56 | 3,549,481 | -0.06(-0.24%) |
Dec 20, 2011 | 24.48 | 24.70 | 24.47 | 24.62 | 5,617,477 | +0.21(+0.87%) |
Dec 19, 2011 | 24.47 | 24.68 | 24.37 | 24.40 | 4,330,224 | -0.03(-0.11%) |
Dec 16, 2011 | 24.45 | 24.57 | 24.38 | 24.43 | 5,198,897 | -0.16(-0.66%) |
Dec 15, 2011 | 24.58 | 24.71 | 24.45 | 24.59 | 4,335,506 | +0.39(+1.60%) |
Dec 14, 2011 | 24.17 | 24.31 | 24.16 | 24.21 | 5,635,872 | -0.20(-0.80%) |
Dec 13, 2011 | 24.54 | 24.72 | 24.30 | 24.40 | 4,767,288 | +0.10(+0.40%) |
Dec 12, 2011 | 24.62 | 24.62 | 24.22 | 24.31 | 4,486,512 | +0.00(+0.00%) |
Dec 09, 2011 | 24.22 | 24.41 | 24.22 | 24.31 | 4,128,868 | -0.17(-0.71%) |
Dec 08, 2011 | 24.72 | 24.76 | 24.44 | 24.48 | 4,227,701 | -0.08(-0.33%) |
Dec 07, 2011 | 24.45 | 24.68 | 24.26 | 24.56 | 4,581,027 | +0.20(+0.80%) |
Dec 06, 2011 | 24.21 | 24.45 | 24.19 | 24.37 | 3,265,166 | +0.47(+1.96%) |
Dec 05, 2011 | 24.21 | 24.23 | 23.77 | 23.90 | 6,128,966 | -0.15(-0.61%) |
Dec 02, 2011 | 24.10 | 24.16 | 23.99 | 24.04 | 4,034,755 | -0.07(-0.27%) |
Dec 01, 2011 | 24.23 | 24.30 | 24.00 | 24.11 | 4,212,863 | -0.10(-0.40%) |
Nov 30, 2011 | 23.29 | 24.21 | 23.92 | 24.21 | 9,443,437 | +0.92(+3.95%) |
Nov 29, 2011 | 23.26 | 23.34 | 23.17 | 23.29 | 4,221,871 | +0.24(+1.06%) |
Nov 28, 2011 | 23.01 | 23.13 | 22.94 | 23.04 | 3,967,774 | +0.46(+2.02%) |
Nov 25, 2011 | 22.66 | 22.87 | 22.59 | 22.59 | 2,409,444 | -0.29(-1.26%) |
Nov 23, 2011 | 23.04 | 23.09 | 22.83 | 22.87 | 3,756,261 | -0.23(-1.01%) |
Nov 22, 2011 | 23.10 | 23.16 | 22.89 | 23.11 | 9,842,988 | -0.16(-0.68%) |
Nov 21, 2011 | 23.21 | 23.35 | 23.09 | 23.27 | 4,620,780 | -0.29(-1.25%) |
Nov 18, 2011 | 23.84 | 23.86 | 23.55 | 23.56 | 3,415,871 | -0.11(-0.48%) |
Nov 17, 2011 | 23.96 | 23.99 | 23.54 | 23.67 | 4,056,375 | -0.21(-0.87%) |
Nov 16, 2011 | 24.03 | 24.21 | 23.88 | 23.88 | 3,323,061 | -0.41(-1.70%) |
Nov 15, 2011 | 24.29 | 24.40 | 24.17 | 24.29 | 3,510,549 | +0.20(+0.84%) |
Nov 14, 2011 | 24.15 | 24.27 | 24.03 | 24.09 | 2,238,341 | -0.29(-1.21%) |
Nov 11, 2011 | 24.26 | 24.49 | 24.23 | 24.39 | 2,967,428 | +0.32(+1.33%) |
Nov 10, 2011 | 24.03 | 24.12 | 23.76 | 24.07 | 5,154,363 | +0.45(+1.89%) |
Nov 09, 2011 | 23.88 | 23.90 | 23.46 | 23.62 | 6,843,281 | -0.90(-3.68%) |
Nov 08, 2011 | 24.38 | 24.54 | 24.24 | 24.52 | 7,028,478 | +0.35(+1.44%) |
Nov 07, 2011 | 23.97 | 24.19 | 23.87 | 24.17 | 4,483,043 | -0.01(-0.02%) |
Nov 04, 2011 | 24.27 | 24.35 | 23.98 | 24.18 | 6,256,980 | -0.07(-0.27%) |
Nov 03, 2011 | 23.91 | 24.27 | 23.66 | 24.25 | 6,557,035 | +0.70(+2.96%) |
Nov 02, 2011 | 23.54 | 23.76 | 23.46 | 23.55 | 5,923,050 | -0.05(-0.20%) |
Nov 01, 2011 | 23.48 | 23.83 | 23.46 | 23.60 | 8,583,758 | -0.48(-1.99%) |
Oct 31, 2011 | 24.22 | 24.55 | 24.07 | 24.07 | 6,338,187 | -0.08(-0.31%) |
Oct 28, 2011 | 24.10 | 24.20 | 23.96 | 24.15 | 4,410,856 | +0.10(+0.40%) |
Oct 27, 2011 | 24.13 | 24.17 | 23.70 | 24.05 | 7,186,575 | -0.04(-0.18%) |
Oct 26, 2011 | 24.15 | 24.20 | 23.76 | 24.10 | 6,548,590 | +0.44(+1.86%) |
Oct 25, 2011 | 23.76 | 23.90 | 23.60 | 23.66 | 5,700,145 | -0.38(-1.59%) |
Oct 24, 2011 | 23.77 | 24.07 | 23.76 | 24.04 | 5,679,814 | -0.15(-0.62%) |
Oct 21, 2011 | 24.04 | 24.19 | 23.95 | 24.19 | 6,573,264 | +0.55(+2.34%) |
Oct 20, 2011 | 23.68 | 23.73 | 23.43 | 23.63 | 4,797,022 | +0.34(+1.48%) |
Oct 19, 2011 | 23.47 | 23.53 | 23.21 | 23.29 | 3,951,813 | -0.04(-0.16%) |
Oct 18, 2011 | 23.17 | 23.52 | 22.95 | 23.33 | 4,596,381 | +0.09(+0.39%) |
Oct 17, 2011 | 23.40 | 23.42 | 23.22 | 23.24 | 3,794,031 | -0.22(-0.94%) |
Oct 14, 2011 | 23.38 | 23.54 | 23.37 | 23.46 | 4,647,347 | -0.09(-0.39%) |
Oct 13, 2011 | 23.05 | 23.55 | 22.97 | 23.55 | 7,278,069 | +0.22(+0.94%) |
Oct 12, 2011 | 23.38 | 23.54 | 23.28 | 23.33 | 11,694,058 | +0.03(+0.14%) |
Oct 11, 2011 | 23.26 | 23.38 | 23.18 | 23.30 | 4,734,620 | -0.22(-0.94%) |
Oct 10, 2011 | 23.35 | 23.53 | 23.35 | 23.52 | 5,038,004 | +0.47(+2.03%) |
Oct 07, 2011 | 23.06 | 23.22 | 22.90 | 23.05 | 7,284,731 | +0.27(+1.20%) |
Oct 06, 2011 | 22.66 | 22.77 | 22.54 | 22.77 | 8,049,742 | +0.29(+1.29%) |
Oct 05, 2011 | 22.13 | 22.50 | 22.06 | 22.48 | 6,024,298 | +0.40(+1.83%) |
Oct 04, 2011 | 21.79 | 22.09 | 21.54 | 22.08 | 7,990,598 | +0.30(+1.36%) |
Oct 03, 2011 | 21.95 | 22.16 | 21.78 | 21.78 | 6,084,197 | -0.41(-1.84%) |
Sep 30, 2011 | 22.18 | 22.51 | 22.06 | 22.19 | 4,788,953 | -0.24(-1.08%) |
Sep 29, 2011 | 22.82 | 22.91 | 22.18 | 22.44 | 7,082,040 | -0.03(-0.14%) |
Sep 28, 2011 | 22.79 | 22.87 | 22.41 | 22.47 | 4,401,157 | -0.21(-0.92%) |
Sep 27, 2011 | 22.62 | 22.91 | 22.57 | 22.68 | 4,373,399 | +0.36(+1.61%) |
Sep 26, 2011 | 22.14 | 22.32 | 21.90 | 22.32 | 6,234,242 | +0.46(+2.09%) |
Sep 23, 2011 | 21.61 | 21.86 | 21.57 | 21.86 | 5,001,865 | +0.19(+0.89%) |
Sep 22, 2011 | 21.56 | 21.73 | 21.46 | 21.67 | 5,678,705 | -0.33(-1.51%) |
Sep 21, 2011 | 22.34 | 22.50 | 21.99 | 22.00 | 6,164,566 | -0.59(-2.62%) |
Sep 20, 2011 | 22.43 | 22.74 | 22.31 | 22.59 | 6,559,820 | +0.28(+1.25%) |
Sep 19, 2011 | 21.79 | 22.40 | 21.71 | 22.31 | 9,099,362 | +0.03(+0.12%) |
Sep 16, 2011 | 22.17 | 22.33 | 22.07 | 22.28 | 7,876,864 | +0.15(+0.68%) |
Sep 15, 2011 | 22.10 | 22.26 | 21.98 | 22.13 | 4,559,237 | +0.10(+0.44%) |
Sep 14, 2011 | 21.89 | 22.09 | 21.65 | 22.04 | 6,922,139 | +0.15(+0.69%) |
Sep 13, 2011 | 21.91 | 22.06 | 21.74 | 21.89 | 4,529,003 | -0.09(-0.42%) |
Sep 12, 2011 | 21.62 | 21.99 | 21.61 | 21.98 | 5,429,380 | -0.10(-0.44%) |
Sep 09, 2011 | 22.46 | 22.46 | 21.97 | 22.08 | 8,734,763 | -0.40(-1.77%) |
Sep 08, 2011 | 22.48 | 22.76 | 22.40 | 22.47 | 3,774,018 | -0.23(-0.99%) |
Sep 07, 2011 | 22.42 | 22.70 | 22.40 | 22.70 | 2,811,877 | +0.37(+1.64%) |
Sep 06, 2011 | 22.11 | 22.34 | 21.85 | 22.33 | 7,291,821 | -0.10(-0.46%) |
Sep 02, 2011 | 22.49 | 22.69 | 22.30 | 22.44 | 5,705,975 | -0.47(-2.04%) |
Sep 01, 2011 | 23.05 | 23.22 | 22.90 | 22.90 | 3,910,710 | -0.12(-0.51%) |
Aug 31, 2011 | 22.91 | 23.12 | 22.85 | 23.02 | 5,636,027 | +0.34(+1.52%) |
Aug 30, 2011 | 22.41 | 22.78 | 22.25 | 22.68 | 8,420,846 | -0.31(-1.36%) |
Aug 29, 2011 | 22.75 | 23.03 | 22.69 | 22.99 | 3,396,713 | +0.46(+2.05%) |
Aug 26, 2011 | 22.30 | 22.69 | 22.05 | 22.53 | 8,567,447 | +0.02(+0.07%) |
Aug 25, 2011 | 22.87 | 22.98 | 22.44 | 22.51 | 6,116,551 | -0.80(-3.41%) |
Aug 24, 2011 | 23.06 | 23.42 | 23.04 | 23.31 | 4,237,745 | +0.02(+0.07%) |
Aug 23, 2011 | 22.85 | 23.29 | 22.78 | 23.29 | 8,928,503 | +0.99(+4.43%) |
Aug 22, 2011 | 22.97 | 22.98 | 22.25 | 22.30 | 12,689,622 | +0.36(+1.64%) |
Aug 19, 2011 | 21.98 | 22.41 | 21.86 | 21.94 | 9,253,885 | -0.25(-1.11%) |
Aug 18, 2011 | 22.60 | 22.61 | 22.05 | 22.19 | 8,566,418 | -0.49(-2.18%) |
Aug 17, 2011 | 22.55 | 22.81 | 22.53 | 22.68 | 8,086,775 | +0.19(+0.84%) |
Aug 16, 2011 | 22.57 | 22.77 | 22.45 | 22.49 | 5,563,806 | -0.14(-0.62%) |
Aug 15, 2011 | 22.59 | 22.68 | 22.45 | 22.63 | 4,515,059 | +0.44(+1.96%) |
Aug 12, 2011 | 22.19 | 22.37 | 21.95 | 22.20 | 6,020,856 | +0.26(+1.20%) |
Aug 11, 2011 | 20.95 | 22.10 | 20.94 | 21.94 | 8,005,102 | +1.06(+5.07%) |
Aug 10, 2011 | 21.59 | 21.71 | 20.83 | 20.88 | 13,739,554 | -1.12(-5.08%) |
Aug 09, 2011 | 21.89 | 22.01 | 21.18 | 21.99 | 11,216,057 | +0.80(+3.75%) |
Aug 08, 2011 | 21.89 | 22.19 | 21.19 | 21.20 | 13,489,284 | -1.28(-5.69%) |
Aug 05, 2011 | 22.52 | 22.67 | 22.05 | 22.48 | 12,149,333 | -0.20(-0.90%) |
Aug 04, 2011 | 23.40 | 23.45 | 22.64 | 22.68 | 10,313,200 | -0.77(-3.28%) |
Aug 03, 2011 | 23.48 | 23.51 | 23.13 | 23.45 | 7,456,575 | +0.04(+0.19%) |
Aug 02, 2011 | 23.44 | 23.63 | 23.36 | 23.41 | 5,378,543 | -0.21(-0.90%) |
Aug 01, 2011 | 23.79 | 23.81 | 23.34 | 23.62 | 6,715,692 | +0.03(+0.11%) |
Jul 29, 2011 | 23.81 | 24.02 | 23.58 | 23.59 | 5,477,524 | -0.26(-1.09%) |
Jul 28, 2011 | 23.74 | 24.08 | 23.73 | 23.85 | 5,588,714 | +0.32(+1.38%) |
Jul 27, 2011 | 24.07 | 24.08 | 23.43 | 23.53 | 6,232,148 | -0.31(-1.31%) |
Jul 26, 2011 | 23.94 | 24.07 | 23.70 | 23.84 | 8,656,803 | +0.38(+1.61%) |
Jul 25, 2011 | 23.53 | 23.67 | 23.42 | 23.47 | 5,062,136 | +0.23(+0.98%) |
Jul 22, 2011 | 23.23 | 23.29 | 23.08 | 23.24 | 2,165,359 | -0.07(-0.32%) |
Jul 21, 2011 | 23.25 | 23.41 | 23.18 | 23.31 | 3,574,853 | +0.53(+2.31%) |
Jul 20, 2011 | 22.76 | 22.90 | 22.70 | 22.79 | 3,805,630 | +0.02(+0.07%) |
Jul 19, 2011 | 22.76 | 22.86 | 22.65 | 22.77 | 2,462,280 | -0.03(-0.14%) |
Jul 18, 2011 | 22.90 | 22.96 | 22.65 | 22.80 | 2,762,945 | -0.19(-0.81%) |
Jul 15, 2011 | 23.01 | 23.10 | 22.86 | 22.99 | 5,508,668 | +0.30(+1.33%) |
Jul 14, 2011 | 23.03 | 23.06 | 22.67 | 22.69 | 9,091,892 | -0.39(-1.68%) |
Jul 13, 2011 | 22.99 | 23.30 | 22.99 | 23.07 | 4,680,512 | -0.01(-0.02%) |
Jul 12, 2011 | 23.00 | 23.22 | 22.99 | 23.08 | 3,413,578 | +0.13(+0.56%) |
Jul 11, 2011 | 23.15 | 23.23 | 22.92 | 22.95 | 2,525,803 | -0.53(-2.26%) |
Jul 08, 2011 | 23.37 | 23.59 | 23.36 | 23.48 | 4,266,345 | +0.16(+0.68%) |
Jul 07, 2011 | 23.27 | 23.35 | 23.20 | 23.32 | 5,218,762 | +0.17(+0.73%) |
Jul 06, 2011 | 23.05 | 23.15 | 22.98 | 23.15 | 3,716,325 | +0.18(+0.76%) |
Jul 05, 2011 | 23.01 | 23.08 | 22.93 | 22.98 | 3,212,113 | +0.14(+0.60%) |
Jul 01, 2011 | 22.60 | 22.84 | 22.59 | 22.84 | 2,715,198 | +0.05(+0.23%) |
Jun 30, 2011 | 22.61 | 22.83 | 22.56 | 22.79 | 3,351,527 | +0.18(+0.78%) |
Jun 29, 2011 | 22.47 | 22.63 | 22.40 | 22.61 | 3,234,389 | +0.39(+1.77%) |
Jun 28, 2011 | 22.18 | 22.29 | 22.13 | 22.22 | 3,597,485 | +0.35(+1.58%) |
Jun 27, 2011 | 21.90 | 21.96 | 21.83 | 21.87 | 2,491,001 | -0.09(-0.39%) |
Jun 24, 2011 | 22.09 | 22.09 | 21.90 | 21.96 | 3,210,208 | +0.12(+0.56%) |
Jun 23, 2011 | 21.62 | 21.85 | 21.54 | 21.84 | 3,988,428 | -0.11(-0.48%) |
Jun 22, 2011 | 21.97 | 22.11 | 21.94 | 21.94 | 2,322,194 | -0.10(-0.46%) |
Jun 21, 2011 | 21.97 | 22.08 | 21.95 | 22.04 | 2,444,238 | +0.01(+0.02%) |
Jun 20, 2011 | 22.02 | 22.05 | 21.98 | 22.04 | 2,325,575 | +0.07(+0.31%) |
Jun 17, 2011 | 21.96 | 22.06 | 21.90 | 21.97 | 2,747,757 | +0.10(+0.44%) |
Jun 16, 2011 | 21.80 | 22.03 | 21.76 | 21.87 | 3,729,206 | -0.19(-0.84%) |
Jun 15, 2011 | 22.26 | 22.33 | 21.97 | 22.06 | 3,851,911 | -0.44(-1.96%) |
Jun 14, 2011 | 22.55 | 22.59 | 22.45 | 22.50 | 2,902,507 | +0.20(+0.91%) |
Jun 13, 2011 | 22.28 | 22.40 | 22.20 | 22.30 | 2,880,837 | +0.22(+0.99%) |
Jun 10, 2011 | 22.27 | 22.27 | 22.00 | 22.08 | 4,081,284 | -0.36(-1.61%) |
Jun 09, 2011 | 22.66 | 22.70 | 22.44 | 22.44 | 3,359,519 | -0.07(-0.31%) |
Jun 08, 2011 | 22.62 | 22.66 | 22.45 | 22.51 | 3,150,135 | -0.24(-1.05%) |
Jun 07, 2011 | 22.92 | 22.96 | 22.74 | 22.75 | 4,877,833 | +0.17(+0.75%) |
Jun 06, 2011 | 22.72 | 22.75 | 22.56 | 22.58 | 2,541,984 | -0.06(-0.26%) |
Jun 03, 2011 | 22.37 | 22.73 | 22.33 | 22.64 | 4,777,111 | -0.13(-0.58%) |
May 24, 2011 | 22.81 | 22.84 | 22.67 | 22.77 | 3,573,806 | +0.24(+1.06%) |
May 23, 2011 | 22.57 | 22.62 | 22.41 | 22.53 | 5,711,606 | -0.45(-1.94%) |
May 20, 2011 | 23.08 | 23.12 | 22.90 | 22.98 | 2,963,817 | -0.20(-0.85%) |
May 19, 2011 | 23.01 | 23.17 | 22.98 | 23.17 | 5,075,369 | +0.28(+1.23%) |
May 18, 2011 | 22.72 | 22.96 | 22.68 | 22.89 | 6,976,203 | +0.01(+0.05%) |
May 17, 2011 | 22.80 | 22.91 | 22.70 | 22.88 | 6,490,745 | -0.32(-1.37%) |
May 16, 2011 | 23.17 | 23.36 | 23.12 | 23.20 | 7,158,316 | -0.03(-0.14%) |
May 13, 2011 | 23.40 | 23.42 | 23.09 | 23.23 | 7,143,050 | +0.06(+0.27%) |
May 12, 2011 | 22.96 | 23.21 | 22.87 | 23.17 | 3,683,475 | +0.26(+1.14%) |
May 11, 2011 | 22.89 | 23.00 | 22.70 | 22.91 | 4,541,418 | +0.15(+0.65%) |
May 10, 2011 | 22.68 | 22.82 | 22.64 | 22.76 | 2,430,808 | +0.04(+0.16%) |
May 09, 2011 | 22.73 | 22.79 | 22.59 | 22.72 | 5,577,783 | -0.11(-0.49%) |
May 06, 2011 | 22.92 | 23.04 | 22.73 | 22.83 | 3,407,949 | +0.06(+0.28%) |
May 05, 2011 | 22.79 | 22.94 | 22.70 | 22.77 | 3,644,201 | -0.20(-0.86%) |
May 04, 2011 | 23.17 | 23.24 | 22.90 | 22.97 | 4,544,873 | +0.11(+0.48%) |
May 03, 2011 | 22.76 | 22.94 | 22.73 | 22.86 | 4,752,524 | -0.03(-0.14%) |
May 02, 2011 | 22.90 | 22.94 | 22.88 | 22.89 | 4,032,522 | -0.02(-0.09%) |
Apr 29, 2011 | 22.77 | 22.93 | 22.70 | 22.91 | 3,912,555 | +0.06(+0.25%) |
Apr 28, 2011 | 22.85 | 22.93 | 22.73 | 22.85 | 16,278,685 | +0.23(+1.02%) |
Apr 27, 2011 | 22.17 | 22.67 | 22.10 | 22.62 | 15,095,707 | +0.73(+3.33%) |
Apr 26, 2011 | 21.55 | 21.93 | 21.50 | 21.89 | 4,300,210 | +0.23(+1.04%) |
Apr 25, 2011 | 21.63 | 21.70 | 21.60 | 21.67 | 1,947,979 | -0.05(-0.22%) |
Apr 21, 2011 | 21.83 | 21.83 | 21.61 | 21.71 | 2,379,311 | -0.03(-0.14%) |
Apr 20, 2011 | 21.72 | 21.80 | 21.66 | 21.74 | 4,244,459 | +0.40(+1.89%) |
Apr 19, 2011 | 21.31 | 21.37 | 21.22 | 21.34 | 3,460,710 | +0.10(+0.47%) |
Apr 18, 2011 | 21.30 | 21.34 | 21.11 | 21.24 | 3,060,655 | -0.34(-1.58%) |
Apr 15, 2011 | 21.60 | 21.67 | 21.53 | 21.58 | 3,943,014 | +0.20(+0.93%) |
Apr 14, 2011 | 21.35 | 21.49 | 21.31 | 21.38 | 4,871,669 | +0.13(+0.62%) |
Apr 13, 2011 | 21.34 | 21.39 | 21.21 | 21.25 | 4,209,397 | +0.14(+0.65%) |
Apr 12, 2011 | 21.13 | 21.19 | 21.04 | 21.11 | 4,595,393 | +0.12(+0.55%) |
Apr 11, 2011 | 21.10 | 21.18 | 20.96 | 21.00 | 3,482,403 | +0.05(+0.25%) |
Apr 08, 2011 | 21.08 | 21.10 | 20.87 | 20.95 | 4,305,278 | -0.02(-0.10%) |
Apr 07, 2011 | 20.95 | 21.00 | 20.86 | 20.97 | 4,283,146 | +0.13(+0.60%) |
Apr 06, 2011 | 20.76 | 20.89 | 20.73 | 20.84 | 3,800,491 | +0.05(+0.25%) |
Apr 05, 2011 | 20.81 | 20.87 | 20.69 | 20.79 | 4,931,141 | +0.17(+0.81%) |
Apr 04, 2011 | 20.76 | 20.76 | 20.57 | 20.62 | 4,908,587 | +0.27(+1.34%) |