Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 19.59 | 19.62 | 19.21 | 19.56 | 5,400,847 | +0.10(+0.49%) |
Mar 29, 2012 | 19.27 | 19.47 | 18.98 | 19.46 | 7,395,314 | +0.02(+0.09%) |
Mar 28, 2012 | 19.61 | 19.69 | 19.37 | 19.44 | 7,918,130 | -0.29(-1.49%) |
Mar 27, 2012 | 20.02 | 20.04 | 19.69 | 19.74 | 4,712,955 | -0.25(-1.23%) |
Mar 26, 2012 | 19.89 | 20.03 | 19.81 | 19.98 | 5,234,320 | +0.35(+1.80%) |
Mar 23, 2012 | 19.44 | 19.69 | 19.37 | 19.63 | 6,014,915 | +0.28(+1.42%) |
Mar 22, 2012 | 19.55 | 19.71 | 19.25 | 19.35 | 8,425,845 | -0.61(-3.06%) |
Mar 21, 2012 | 20.06 | 20.06 | 19.73 | 19.96 | 5,981,751 | +0.05(+0.27%) |
Mar 20, 2012 | 20.02 | 20.06 | 19.78 | 19.91 | 6,685,164 | -0.38(-1.89%) |
Mar 19, 2012 | 19.99 | 20.40 | 19.87 | 20.29 | 7,050,603 | +0.35(+1.77%) |
Mar 16, 2012 | 19.96 | 20.15 | 19.89 | 19.94 | 7,607,373 | +0.08(+0.42%) |
Mar 15, 2012 | 19.74 | 20.08 | 19.60 | 19.86 | 7,410,037 | +0.14(+0.73%) |
Mar 14, 2012 | 20.17 | 20.34 | 19.58 | 19.71 | 13,067,648 | -0.85(-4.13%) |
Mar 13, 2012 | 20.10 | 20.57 | 20.04 | 20.56 | 6,586,684 | +0.53(+2.63%) |
Mar 12, 2012 | 20.44 | 20.58 | 19.99 | 20.04 | 7,382,926 | -0.62(-2.98%) |
Mar 09, 2012 | 20.79 | 20.88 | 20.55 | 20.65 | 6,365,316 | -0.01(-0.03%) |
Mar 08, 2012 | 20.48 | 20.83 | 20.29 | 20.66 | 8,212,127 | +0.44(+2.19%) |
Mar 07, 2012 | 20.01 | 20.40 | 19.89 | 20.22 | 8,731,665 | +0.28(+1.38%) |
Mar 06, 2012 | 20.37 | 20.42 | 19.69 | 19.94 | 13,085,310 | -1.02(-4.88%) |
Mar 05, 2012 | 21.35 | 21.35 | 20.85 | 20.96 | 9,795,451 | -0.47(-2.20%) |
Mar 02, 2012 | 21.66 | 21.72 | 21.29 | 21.44 | 5,881,912 | -0.32(-1.48%) |
Mar 01, 2012 | 21.50 | 21.81 | 21.36 | 21.76 | 10,871,984 | +0.26(+1.22%) |
Feb 29, 2012 | 22.02 | 22.14 | 21.42 | 21.50 | 9,590,274 | -0.31(-1.40%) |
Feb 28, 2012 | 21.57 | 21.93 | 21.57 | 21.80 | 7,250,854 | +0.21(+0.97%) |
Feb 27, 2012 | 21.89 | 21.99 | 21.56 | 21.59 | 10,548,250 | -0.51(-2.33%) |
Feb 24, 2012 | 21.97 | 22.35 | 21.86 | 22.11 | 12,662,593 | +0.28(+1.29%) |
Feb 23, 2012 | 21.37 | 21.91 | 21.21 | 21.82 | 11,877,643 | +0.53(+2.50%) |
Feb 22, 2012 | 20.84 | 21.34 | 20.81 | 21.29 | 7,391,306 | +0.43(+2.06%) |
Feb 21, 2012 | 20.78 | 21.01 | 17.94 | 20.86 | 9,090,811 | +0.35(+1.72%) |
Feb 17, 2012 | 20.77 | 20.80 | 20.31 | 20.51 | 10,512,185 | -0.02(-0.12%) |
Feb 16, 2012 | 20.35 | 20.64 | 20.22 | 20.53 | 8,028,765 | +0.07(+0.32%) |
Feb 15, 2012 | 20.33 | 20.67 | 20.30 | 20.47 | 6,567,271 | +0.26(+1.27%) |
Feb 14, 2012 | 20.21 | 20.39 | 19.98 | 20.21 | 9,276,751 | -0.03(-0.15%) |
Feb 13, 2012 | 20.48 | 20.54 | 20.17 | 20.24 | 7,545,017 | +0.02(+0.12%) |
Feb 10, 2012 | 20.37 | 20.50 | 20.08 | 20.22 | 9,244,254 | -0.52(-2.51%) |
Feb 09, 2012 | 20.81 | 20.89 | 20.60 | 20.74 | 5,807,317 | -0.08(-0.37%) |
Feb 08, 2012 | 20.85 | 20.99 | 20.65 | 20.81 | 5,934,911 | +0.02(+0.11%) |
Feb 07, 2012 | 20.90 | 20.93 | 20.42 | 20.79 | 8,184,717 | -0.21(-1.00%) |
Feb 06, 2012 | 20.76 | 21.02 | 20.70 | 21.00 | 6,413,135 | +0.01(+0.06%) |
Feb 03, 2012 | 20.63 | 21.01 | 20.53 | 20.99 | 9,599,328 | +0.46(+2.24%) |
Feb 02, 2012 | 20.66 | 20.93 | 20.45 | 20.53 | 10,835,421 | -0.09(-0.44%) |
Feb 01, 2012 | 20.79 | 20.94 | 20.48 | 20.62 | 12,302,931 | -0.02(-0.09%) |
Jan 31, 2012 | 20.83 | 20.89 | 20.26 | 20.63 | 11,339,897 | +0.16(+0.79%) |
Jan 30, 2012 | 20.26 | 20.57 | 20.12 | 20.47 | 5,851,884 | -0.17(-0.84%) |
Jan 27, 2012 | 20.38 | 20.77 | 20.38 | 20.65 | 8,454,124 | +0.13(+0.61%) |
Jan 26, 2012 | 20.69 | 20.83 | 20.39 | 20.52 | 13,716,655 | +0.02(+0.12%) |
Jan 25, 2012 | 20.05 | 20.57 | 19.93 | 20.50 | 11,180,157 | +0.31(+1.54%) |
Jan 24, 2012 | 20.08 | 20.31 | 19.99 | 20.19 | 5,899,125 | -0.15(-0.74%) |
Jan 23, 2012 | 20.06 | 20.40 | 20.01 | 20.33 | 10,072,720 | +0.39(+1.95%) |
Jan 20, 2012 | 19.86 | 20.13 | 19.78 | 19.95 | 6,924,687 | -0.13(-0.63%) |
Jan 19, 2012 | 20.39 | 20.45 | 19.99 | 20.07 | 7,697,365 | -0.04(-0.18%) |
Jan 18, 2012 | 19.62 | 20.13 | 19.57 | 20.11 | 9,605,239 | +0.51(+2.63%) |
Jan 17, 2012 | 19.53 | 19.67 | 19.40 | 19.59 | 8,871,900 | +0.52(+2.73%) |
Jan 13, 2012 | 18.90 | 19.11 | 18.73 | 19.07 | 6,718,917 | -0.08(-0.44%) |
Jan 12, 2012 | 19.32 | 19.47 | 19.08 | 19.16 | 11,838,919 | -0.05(-0.28%) |
Jan 11, 2012 | 19.18 | 19.34 | 19.08 | 19.21 | 7,462,403 | -0.08(-0.43%) |
Jan 10, 2012 | 19.01 | 19.37 | 19.00 | 19.29 | 12,472,116 | +0.65(+3.46%) |
Jan 09, 2012 | 18.36 | 18.65 | 18.21 | 18.65 | 8,221,603 | +0.28(+1.53%) |
Jan 06, 2012 | 18.50 | 18.53 | 18.12 | 18.37 | 6,419,892 | -0.08(-0.42%) |
Jan 05, 2012 | 18.45 | 18.55 | 18.20 | 18.44 | 6,571,541 | -0.11(-0.61%) |
Jan 04, 2012 | 18.23 | 18.64 | 18.10 | 18.56 | 11,341,287 | +1.32(+7.63%) |
Dec 30, 2011 | 17.18 | 17.31 | 17.08 | 17.24 | 5,544,814 | +0.17(+0.98%) |
Dec 29, 2011 | 16.73 | 17.11 | 16.68 | 17.08 | 6,319,272 | +0.40(+2.40%) |
Dec 28, 2011 | 17.17 | 17.25 | 16.63 | 16.67 | 6,553,455 | -0.48(-2.79%) |
Dec 27, 2011 | 17.11 | 17.26 | 17.08 | 17.15 | 4,162,713 | -0.01(-0.03%) |
Dec 23, 2011 | 17.08 | 17.17 | 16.93 | 17.16 | 6,108,251 | +0.80(+4.90%) |
Dec 21, 2011 | 16.31 | 16.37 | 15.96 | 16.36 | 11,298,373 | +0.09(+0.55%) |
Dec 20, 2011 | 16.33 | 16.52 | 16.23 | 16.27 | 10,457,706 | +0.45(+2.84%) |
Dec 19, 2011 | 16.18 | 16.24 | 15.73 | 15.82 | 13,146,686 | -0.25(-1.53%) |
Dec 16, 2011 | 15.95 | 16.14 | 15.83 | 16.06 | 12,598,517 | +0.15(+0.94%) |
Dec 15, 2011 | 16.49 | 16.53 | 15.89 | 15.91 | 12,566,680 | -0.26(-1.59%) |
Dec 14, 2011 | 16.42 | 16.51 | 15.99 | 16.17 | 14,055,398 | -0.63(-3.74%) |
Dec 13, 2011 | 17.11 | 17.44 | 16.62 | 16.80 | 8,563,563 | -0.11(-0.64%) |
Dec 12, 2011 | 16.93 | 17.10 | 16.60 | 16.91 | 8,721,137 | -0.61(-3.48%) |
Dec 09, 2011 | 17.31 | 17.63 | 17.28 | 17.52 | 7,323,265 | +0.28(+1.63%) |
Dec 08, 2011 | 17.83 | 18.02 | 17.18 | 17.24 | 14,483,537 | -0.82(-4.54%) |
Dec 07, 2011 | 18.25 | 18.25 | 17.73 | 18.06 | 11,770,561 | -0.27(-1.47%) |
Dec 06, 2011 | 18.30 | 18.55 | 18.07 | 18.33 | 9,680,186 | -0.02(-0.10%) |
Dec 05, 2011 | 18.43 | 18.81 | 18.23 | 18.34 | 9,111,271 | +0.27(+1.49%) |
Dec 02, 2011 | 18.30 | 18.33 | 18.01 | 18.07 | 8,269,424 | +0.07(+0.37%) |
Dec 01, 2011 | 17.95 | 18.22 | 17.80 | 18.01 | 10,273,719 | +0.05(+0.30%) |
Nov 30, 2011 | 17.93 | 18.44 | 17.55 | 17.95 | 20,153,588 | +0.91(+5.33%) |
Nov 29, 2011 | 16.81 | 17.22 | 16.69 | 17.05 | 8,600,786 | +0.31(+1.86%) |
Nov 28, 2011 | 17.08 | 17.08 | 16.60 | 16.73 | 10,227,645 | +0.55(+3.40%) |
Nov 25, 2011 | 16.36 | 16.62 | 16.18 | 16.18 | 6,850,888 | -0.36(-2.20%) |
Nov 23, 2011 | 17.24 | 17.25 | 16.54 | 16.55 | 14,413,057 | -0.98(-5.60%) |
Nov 22, 2011 | 17.89 | 17.95 | 17.42 | 17.53 | 9,812,614 | -0.33(-1.88%) |
Nov 21, 2011 | 17.94 | 17.96 | 17.34 | 17.86 | 9,804,677 | -0.47(-2.58%) |
Nov 18, 2011 | 18.82 | 18.91 | 18.28 | 18.34 | 8,934,002 | -0.19(-1.03%) |
Nov 17, 2011 | 19.16 | 19.46 | 18.36 | 18.53 | 14,292,599 | -0.60(-3.16%) |
Nov 16, 2011 | 18.87 | 19.66 | 18.82 | 19.13 | 14,269,067 | +0.24(+1.27%) |
Nov 15, 2011 | 18.92 | 19.08 | 18.76 | 18.89 | 11,200,385 | -0.22(-1.13%) |
Nov 14, 2011 | 18.95 | 19.17 | 18.83 | 19.11 | 7,884,901 | +0.01(+0.03%) |
Nov 11, 2011 | 18.82 | 19.18 | 18.75 | 19.10 | 7,375,892 | +0.51(+2.77%) |
Nov 10, 2011 | 18.80 | 18.96 | 18.07 | 18.59 | 12,653,558 | +0.17(+0.91%) |
Nov 09, 2011 | 18.83 | 19.13 | 18.40 | 18.42 | 15,311,871 | -1.33(-6.75%) |
Nov 08, 2011 | 19.87 | 19.89 | 19.47 | 19.75 | 10,706,745 | +0.07(+0.36%) |
Nov 07, 2011 | 19.46 | 19.90 | 19.37 | 19.68 | 10,620,912 | +0.28(+1.45%) |
Nov 04, 2011 | 19.37 | 19.48 | 19.03 | 19.40 | 9,135,512 | -0.29(-1.46%) |
Nov 03, 2011 | 19.21 | 19.74 | 19.00 | 19.69 | 15,960,272 | +0.96(+5.14%) |
Nov 02, 2011 | 18.65 | 18.83 | 18.37 | 18.73 | 14,594,408 | +0.53(+2.93%) |
Nov 01, 2011 | 17.74 | 18.47 | 17.46 | 18.19 | 17,627,068 | -0.89(-4.67%) |
Oct 31, 2011 | 19.55 | 19.60 | 19.07 | 19.08 | 11,502,466 | -0.84(-4.20%) |
Oct 28, 2011 | 19.46 | 19.92 | 19.41 | 19.92 | 12,115,300 | +0.14(+0.73%) |
Oct 27, 2011 | 19.49 | 19.98 | 19.44 | 19.78 | 19,216,360 | +1.15(+6.20%) |
Oct 26, 2011 | 18.53 | 18.77 | 18.17 | 18.62 | 11,954,022 | +0.30(+1.63%) |
Oct 25, 2011 | 18.91 | 18.94 | 18.28 | 18.33 | 14,589,636 | -0.48(-2.54%) |
Oct 24, 2011 | 18.09 | 18.87 | 18.03 | 18.80 | 12,519,284 | +0.81(+4.52%) |
Oct 21, 2011 | 18.01 | 18.15 | 17.76 | 17.99 | 10,779,507 | +0.34(+1.93%) |
Oct 20, 2011 | 17.53 | 17.91 | 17.17 | 17.65 | 11,794,479 | +0.04(+0.20%) |
Oct 19, 2011 | 18.07 | 18.19 | 17.52 | 17.61 | 14,173,566 | -0.41(-2.29%) |
Oct 18, 2011 | 17.29 | 18.18 | 17.03 | 18.03 | 14,800,739 | +0.62(+3.57%) |
Oct 17, 2011 | 18.04 | 18.06 | 17.31 | 17.40 | 9,741,888 | -0.75(-4.12%) |
Oct 14, 2011 | 17.58 | 18.16 | 17.58 | 18.15 | 11,906,189 | +1.08(+6.34%) |
Oct 13, 2011 | 17.22 | 17.26 | 16.82 | 17.07 | 10,721,830 | -0.32(-1.82%) |
Oct 12, 2011 | 17.11 | 17.65 | 16.95 | 17.39 | 13,151,389 | +0.59(+3.53%) |
Oct 11, 2011 | 16.61 | 16.93 | 16.46 | 16.79 | 10,377,478 | -0.04(-0.25%) |
Oct 10, 2011 | 16.74 | 17.03 | 16.55 | 16.84 | 6,155,925 | +0.66(+4.07%) |
Oct 07, 2011 | 16.79 | 16.89 | 16.11 | 16.18 | 18,300,980 | -0.36(-2.17%) |
Oct 06, 2011 | 16.22 | 16.55 | 16.17 | 16.54 | 16,237,374 | +0.74(+4.66%) |
Oct 05, 2011 | 14.61 | 15.94 | 14.41 | 15.80 | 21,374,780 | +1.38(+9.54%) |
Oct 04, 2011 | 13.96 | 14.46 | 13.49 | 14.43 | 24,876,446 | +0.07(+0.50%) |
Oct 03, 2011 | 14.74 | 15.22 | 14.28 | 14.35 | 18,679,942 | -0.86(-5.66%) |
Sep 30, 2011 | 15.55 | 15.78 | 15.18 | 15.22 | 15,166,967 | -0.75(-4.72%) |
Sep 29, 2011 | 16.07 | 16.21 | 15.51 | 15.97 | 17,371,856 | +0.30(+1.95%) |
Sep 28, 2011 | 16.60 | 16.72 | 15.60 | 15.66 | 15,553,045 | -0.94(-5.66%) |
Sep 27, 2011 | 16.68 | 17.14 | 16.53 | 16.60 | 16,878,350 | +0.59(+3.70%) |
Sep 26, 2011 | 15.41 | 16.05 | 14.96 | 16.01 | 13,895,003 | +0.71(+4.61%) |
Sep 23, 2011 | 15.00 | 15.44 | 14.92 | 15.30 | 11,700,261 | +0.04(+0.27%) |
Sep 22, 2011 | 15.74 | 15.74 | 14.96 | 15.26 | 28,616,360 | -1.45(-8.69%) |
Sep 21, 2011 | 17.36 | 17.49 | 16.70 | 16.72 | 14,045,704 | -0.67(-3.85%) |
Sep 20, 2011 | 17.77 | 18.08 | 17.37 | 17.39 | 11,674,178 | -0.36(-2.06%) |
Sep 19, 2011 | 17.72 | 17.89 | 17.37 | 17.75 | 11,159,350 | -0.40(-2.21%) |
Sep 16, 2011 | 18.29 | 18.36 | 17.96 | 18.15 | 9,528,081 | -0.02(-0.13%) |
Sep 15, 2011 | 18.10 | 18.21 | 17.82 | 18.18 | 8,721,752 | +0.41(+2.32%) |
Sep 14, 2011 | 17.39 | 18.05 | 17.16 | 17.76 | 11,354,181 | +0.45(+2.59%) |
Sep 13, 2011 | 17.36 | 17.45 | 17.07 | 17.31 | 16,285,260 | +0.10(+0.56%) |
Sep 12, 2011 | 17.42 | 17.57 | 16.82 | 17.22 | 15,864,474 | -0.47(-2.67%) |
Sep 09, 2011 | 17.98 | 18.17 | 17.57 | 17.69 | 9,915,999 | -0.70(-3.81%) |
Sep 08, 2011 | 18.34 | 18.71 | 18.25 | 18.39 | 10,447,418 | -0.05(-0.29%) |
Sep 07, 2011 | 18.03 | 18.46 | 17.92 | 18.44 | 9,477,502 | +0.72(+4.05%) |
Sep 06, 2011 | 17.64 | 17.73 | 17.35 | 17.73 | 15,298,856 | -0.51(-2.79%) |
Sep 02, 2011 | 18.50 | 18.57 | 18.14 | 18.24 | 8,052,919 | -0.80(-4.21%) |
Sep 01, 2011 | 19.14 | 19.37 | 18.98 | 19.04 | 9,874,601 | -0.04(-0.22%) |
Aug 31, 2011 | 19.17 | 19.40 | 18.77 | 19.08 | 12,301,759 | +0.10(+0.50%) |
Aug 30, 2011 | 18.65 | 19.07 | 18.46 | 18.98 | 9,418,412 | +0.28(+1.47%) |
Aug 29, 2011 | 18.62 | 18.71 | 18.32 | 18.71 | 5,919,433 | +0.58(+3.20%) |
Aug 26, 2011 | 17.75 | 18.26 | 17.54 | 18.13 | 9,413,259 | +0.20(+1.13%) |
Aug 25, 2011 | 18.62 | 18.71 | 17.85 | 17.92 | 11,348,260 | -0.44(-2.41%) |
Aug 24, 2011 | 18.24 | 18.54 | 18.07 | 18.37 | 11,386,799 | +0.15(+0.82%) |
Aug 23, 2011 | 17.63 | 18.24 | 17.40 | 18.22 | 17,218,792 | +0.79(+4.53%) |
Aug 22, 2011 | 18.21 | 18.22 | 17.34 | 17.43 | 19,948,734 | -0.26(-1.49%) |
Aug 19, 2011 | 17.82 | 18.46 | 17.61 | 17.69 | 15,742,398 | -0.29(-1.60%) |
Aug 18, 2011 | 18.78 | 18.78 | 17.78 | 17.98 | 15,387,461 | -1.36(-7.02%) |
Aug 17, 2011 | 19.77 | 19.92 | 19.31 | 19.34 | 12,651,702 | -0.07(-0.37%) |
Aug 16, 2011 | 19.59 | 19.62 | 19.26 | 19.41 | 11,342,139 | -0.41(-2.05%) |
Aug 15, 2011 | 19.60 | 19.88 | 19.50 | 19.81 | 9,428,837 | +0.59(+3.05%) |
Aug 12, 2011 | 19.91 | 19.98 | 19.10 | 19.23 | 14,548,572 | -0.23(-1.20%) |
Aug 11, 2011 | 18.80 | 19.61 | 18.43 | 19.46 | 19,100,548 | +0.74(+3.96%) |
Aug 10, 2011 | 19.03 | 19.34 | 18.33 | 18.72 | 25,682,010 | -0.17(-0.92%) |
Aug 09, 2011 | 18.39 | 18.92 | 17.68 | 18.89 | 25,317,386 | +0.80(+4.40%) |
Aug 08, 2011 | 18.39 | 18.96 | 17.98 | 18.10 | 28,953,658 | -1.65(-8.36%) |
Aug 05, 2011 | 20.38 | 20.47 | 18.86 | 19.75 | 26,593,320 | -0.45(-2.22%) |
Aug 04, 2011 | 21.12 | 21.18 | 20.11 | 20.20 | 21,838,798 | -1.33(-6.19%) |
Aug 03, 2011 | 22.01 | 22.02 | 21.16 | 21.53 | 22,490,330 | -0.44(-1.99%) |
Aug 02, 2011 | 22.81 | 22.85 | 21.95 | 21.97 | 13,344,529 | -0.89(-3.87%) |
Aug 01, 2011 | 22.86 | 23.74 | 22.62 | 22.85 | 8,631,412 | -0.01(-0.03%) |
Jul 29, 2011 | 23.02 | 23.16 | 22.70 | 22.86 | 10,819,681 | -0.44(-1.90%) |
Jul 28, 2011 | 23.77 | 23.86 | 23.21 | 23.30 | 12,383,331 | -0.78(-3.25%) |
Jul 27, 2011 | 24.55 | 24.68 | 23.84 | 24.08 | 9,403,959 | -0.75(-3.01%) |
Jul 26, 2011 | 25.05 | 25.05 | 24.62 | 24.83 | 7,643,577 | -0.09(-0.36%) |
Jul 25, 2011 | 24.55 | 25.02 | 24.45 | 24.92 | 7,903,184 | +0.22(+0.90%) |
Jul 22, 2011 | 24.78 | 24.89 | 24.62 | 24.70 | 7,781,405 | -0.12(-0.48%) |
Jul 21, 2011 | 24.34 | 24.99 | 24.27 | 24.82 | 10,528,546 | +0.66(+2.72%) |
Jul 20, 2011 | 24.39 | 24.50 | 24.15 | 24.16 | 9,412,205 | +0.04(+0.15%) |
Jul 19, 2011 | 23.83 | 24.33 | 23.77 | 24.13 | 9,544,486 | +0.71(+3.04%) |
Jul 18, 2011 | 23.60 | 23.73 | 23.21 | 23.41 | 6,552,987 | -0.42(-1.76%) |
Jul 15, 2011 | 23.76 | 23.91 | 23.67 | 23.83 | 7,100,708 | +0.42(+1.79%) |
Jul 14, 2011 | 24.05 | 24.09 | 23.34 | 23.41 | 9,669,552 | -0.32(-1.34%) |
Jul 13, 2011 | 23.63 | 24.25 | 23.54 | 23.73 | 10,886,845 | +0.25(+1.07%) |
Jul 12, 2011 | 23.46 | 23.83 | 23.36 | 23.48 | 9,887,699 | -0.18(-0.76%) |
Jul 11, 2011 | 24.07 | 24.25 | 23.47 | 23.66 | 8,762,970 | -0.80(-3.25%) |
Jul 08, 2011 | 24.14 | 24.59 | 23.99 | 24.46 | 11,043,785 | +0.01(+0.02%) |
Jul 07, 2011 | 24.46 | 24.64 | 24.31 | 24.45 | 9,144,890 | +0.51(+2.12%) |
Jul 06, 2011 | 24.05 | 24.10 | 23.76 | 23.94 | 7,337,598 | -0.19(-0.79%) |
Jul 05, 2011 | 24.15 | 24.46 | 23.97 | 24.13 | 14,087,848 | +0.42(+1.79%) |
Jul 01, 2011 | 23.33 | 23.79 | 22.97 | 23.71 | 7,239,404 | +0.32(+1.38%) |
Jun 30, 2011 | 23.35 | 23.52 | 23.22 | 23.39 | 11,761,905 | +0.26(+1.11%) |
Jun 29, 2011 | 23.20 | 23.33 | 22.77 | 23.13 | 13,481,458 | +0.26(+1.15%) |
Jun 28, 2011 | 22.61 | 23.09 | 22.57 | 22.86 | 11,850,307 | +0.48(+2.14%) |
Jun 27, 2011 | 22.28 | 22.46 | 22.09 | 22.39 | 8,836,356 | -0.01(-0.03%) |
Jun 24, 2011 | 22.65 | 22.67 | 22.37 | 22.39 | 8,057,343 | -0.40(-1.76%) |
Jun 23, 2011 | 22.51 | 22.83 | 22.10 | 22.79 | 11,660,113 | -0.26(-1.12%) |
Jun 22, 2011 | 22.92 | 23.45 | 22.91 | 23.05 | 8,272,606 | +0.01(+0.05%) |
Jun 21, 2011 | 22.79 | 23.27 | 22.69 | 23.04 | 9,274,288 | +0.48(+2.12%) |
Jun 20, 2011 | 22.48 | 22.65 | 22.43 | 22.56 | 9,898,311 | -0.16(-0.71%) |
Jun 17, 2011 | 22.90 | 23.18 | 22.58 | 22.72 | 10,340,586 | -0.14(-0.60%) |
Jun 16, 2011 | 22.73 | 23.15 | 22.57 | 22.86 | 10,458,977 | +0.01(+0.05%) |
Jun 15, 2011 | 23.36 | 23.58 | 22.61 | 22.85 | 13,604,899 | -0.82(-3.46%) |
Jun 14, 2011 | 23.40 | 23.92 | 23.34 | 23.67 | 8,575,221 | +0.60(+2.59%) |
Jun 13, 2011 | 23.16 | 23.44 | 22.67 | 23.07 | 9,246,105 | -0.17(-0.75%) |
Jun 10, 2011 | 23.70 | 23.71 | 23.09 | 23.24 | 10,813,563 | -0.63(-2.66%) |
Jun 09, 2011 | 23.97 | 24.12 | 23.79 | 23.88 | 9,775,094 | +0.07(+0.30%) |
Jun 08, 2011 | 23.61 | 24.22 | 23.60 | 23.80 | 9,673,520 | +0.01(+0.05%) |
Jun 07, 2011 | 23.82 | 24.07 | 23.60 | 23.79 | 7,534,308 | +0.17(+0.71%) |
Jun 06, 2011 | 24.04 | 24.29 | 23.47 | 23.62 | 9,080,887 | -0.54(-2.25%) |
Jun 03, 2011 | 23.56 | 24.48 | 23.36 | 24.17 | 9,153,496 | -0.08(-0.32%) |
May 24, 2011 | 24.13 | 24.55 | 23.90 | 24.25 | 10,518,686 | +0.52(+2.19%) |
May 23, 2011 | 23.51 | 23.79 | 23.18 | 23.73 | 9,023,496 | -0.61(-2.51%) |
May 20, 2011 | 24.22 | 24.68 | 24.05 | 24.34 | 10,979,262 | -0.13(-0.51%) |
May 19, 2011 | 24.55 | 24.66 | 24.11 | 24.46 | 7,757,119 | +0.11(+0.44%) |
May 18, 2011 | 23.95 | 24.50 | 23.80 | 24.35 | 10,236,722 | +0.62(+2.62%) |
May 17, 2011 | 23.56 | 23.80 | 23.19 | 23.73 | 14,086,650 | +0.07(+0.30%) |
May 16, 2011 | 23.73 | 24.37 | 23.58 | 23.66 | 11,020,547 | -0.19(-0.78%) |
May 13, 2011 | 24.22 | 24.32 | 23.65 | 23.85 | 11,829,521 | -0.29(-1.19%) |
May 12, 2011 | 24.17 | 24.43 | 23.74 | 24.13 | 16,600,075 | -0.28(-1.15%) |
May 11, 2011 | 25.24 | 25.24 | 24.19 | 24.41 | 12,651,158 | -0.91(-3.59%) |
May 10, 2011 | 25.39 | 25.66 | 25.11 | 25.32 | 10,397,959 | +0.10(+0.38%) |
May 09, 2011 | 25.16 | 25.38 | 24.78 | 25.23 | 9,795,578 | +0.41(+1.64%) |
May 06, 2011 | 24.88 | 25.50 | 24.51 | 24.82 | 14,442,122 | +0.33(+1.34%) |
May 05, 2011 | 25.47 | 25.62 | 24.39 | 24.49 | 28,916,848 | -1.57(-6.01%) |
May 04, 2011 | 26.24 | 26.35 | 25.33 | 26.06 | 16,048,733 | -0.07(-0.27%) |
May 03, 2011 | 27.36 | 27.36 | 25.78 | 26.13 | 20,276,068 | -1.48(-5.37%) |
May 02, 2011 | 27.59 | 27.66 | 27.43 | 27.61 | 13,562,910 | +0.08(+0.28%) |
Apr 29, 2011 | 26.87 | 27.54 | 26.76 | 27.54 | 10,519,467 | +0.62(+2.31%) |
Apr 28, 2011 | 26.65 | 27.06 | 26.62 | 26.91 | 7,196,721 | +0.08(+0.31%) |
Apr 27, 2011 | 27.09 | 27.11 | 26.27 | 26.83 | 9,828,074 | -0.12(-0.44%) |
Apr 26, 2011 | 26.77 | 27.02 | 26.60 | 26.95 | 5,726,290 | +0.10(+0.38%) |
Apr 25, 2011 | 27.28 | 27.39 | 26.75 | 26.85 | 6,734,868 | -0.22(-0.80%) |
Apr 21, 2011 | 26.88 | 27.15 | 26.69 | 27.06 | 6,930,748 | +0.41(+1.53%) |
Apr 20, 2011 | 26.47 | 26.79 | 26.42 | 26.66 | 8,261,886 | +0.77(+2.98%) |
Apr 19, 2011 | 25.63 | 26.02 | 25.56 | 25.89 | 8,083,940 | +0.37(+1.45%) |
Apr 18, 2011 | 25.65 | 25.69 | 25.08 | 25.51 | 9,673,253 | -0.68(-2.58%) |
Apr 15, 2011 | 26.13 | 26.46 | 25.97 | 26.19 | 7,290,422 | -0.07(-0.25%) |
Apr 14, 2011 | 25.81 | 26.30 | 25.57 | 26.26 | 9,021,921 | +0.06(+0.23%) |
Apr 13, 2011 | 26.48 | 26.64 | 25.97 | 26.20 | 8,547,514 | +0.07(+0.27%) |
Apr 12, 2011 | 26.72 | 26.75 | 25.75 | 26.12 | 16,031,056 | -1.11(-4.06%) |
Apr 11, 2011 | 27.79 | 27.86 | 27.02 | 27.23 | 11,759,725 | -0.67(-2.40%) |
Apr 08, 2011 | 27.34 | 28.01 | 27.29 | 27.90 | 13,525,308 | +0.90(+3.32%) |
Apr 07, 2011 | 26.53 | 27.04 | 26.20 | 27.00 | 12,857,481 | +0.37(+1.39%) |
Apr 06, 2011 | 27.12 | 27.23 | 26.41 | 26.63 | 11,133,934 | -0.42(-1.57%) |
Apr 05, 2011 | 27.18 | 27.46 | 26.94 | 27.06 | 9,473,959 | -0.12(-0.44%) |
Apr 04, 2011 | 27.21 | 27.29 | 27.11 | 27.18 | 7,170,173 | +0.10(+0.35%) |