Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 30.17 | 31.05 | 30.15 | 31.02 | 16,955,852 | +0.99(+3.29%) |
Mar 29, 2012 | 29.27 | 30.10 | 29.21 | 30.03 | 8,344,829 | +0.55(+1.86%) |
Mar 28, 2012 | 29.46 | 29.88 | 29.40 | 29.48 | 8,899,768 | -0.25(-0.83%) |
Mar 27, 2012 | 29.75 | 29.83 | 29.53 | 29.73 | 5,455,809 | +0.07(+0.25%) |
Mar 26, 2012 | 29.47 | 29.78 | 29.25 | 29.66 | 8,558,460 | +0.53(+1.82%) |
Mar 23, 2012 | 28.72 | 29.25 | 28.67 | 29.13 | 5,973,694 | +0.38(+1.30%) |
Mar 22, 2012 | 28.60 | 28.83 | 28.50 | 28.75 | 5,023,031 | -0.12(-0.41%) |
Mar 21, 2012 | 29.07 | 29.14 | 28.71 | 28.87 | 5,576,874 | -0.13(-0.44%) |
Mar 20, 2012 | 28.85 | 29.01 | 28.71 | 29.00 | 6,325,470 | -0.11(-0.38%) |
Mar 19, 2012 | 28.78 | 29.32 | 28.65 | 29.11 | 5,375,433 | +0.21(+0.73%) |
Mar 16, 2012 | 28.84 | 29.04 | 28.78 | 28.90 | 6,461,614 | +0.06(+0.22%) |
Mar 15, 2012 | 28.75 | 28.91 | 28.44 | 28.83 | 7,527,527 | +0.08(+0.29%) |
Mar 14, 2012 | 28.94 | 29.09 | 28.61 | 28.75 | 10,336,915 | +0.09(+0.32%) |
Mar 13, 2012 | 28.03 | 28.75 | 27.95 | 28.66 | 11,162,834 | +0.70(+2.52%) |
Mar 12, 2012 | 28.26 | 28.36 | 27.79 | 27.96 | 4,227,191 | -0.23(-0.81%) |
Mar 09, 2012 | 28.02 | 28.35 | 27.89 | 28.18 | 7,530,099 | +0.25(+0.88%) |
Mar 08, 2012 | 27.38 | 28.06 | 27.36 | 27.94 | 9,571,610 | +0.78(+2.86%) |
Mar 07, 2012 | 26.61 | 27.24 | 26.53 | 27.16 | 7,560,463 | +0.65(+2.44%) |
Mar 06, 2012 | 26.85 | 26.89 | 26.30 | 26.51 | 7,861,881 | -0.72(-2.64%) |
Mar 05, 2012 | 27.49 | 27.59 | 27.00 | 27.23 | 6,086,659 | -0.38(-1.39%) |
Mar 02, 2012 | 27.67 | 27.82 | 27.41 | 27.62 | 6,005,708 | -0.05(-0.20%) |
Mar 01, 2012 | 27.31 | 27.85 | 27.19 | 27.67 | 10,037,615 | +0.41(+1.51%) |
Feb 29, 2012 | 27.47 | 27.64 | 27.18 | 27.26 | 12,031,650 | -0.08(-0.30%) |
Feb 28, 2012 | 27.20 | 27.43 | 26.98 | 27.34 | 5,935,616 | +0.15(+0.54%) |
Feb 27, 2012 | 26.81 | 27.50 | 26.62 | 27.20 | 4,111,390 | +0.07(+0.27%) |
Feb 24, 2012 | 26.97 | 27.29 | 26.87 | 27.12 | 6,113,701 | +0.28(+1.05%) |
Feb 23, 2012 | 26.94 | 27.00 | 26.69 | 26.84 | 7,957,712 | +0.01(+0.03%) |
Feb 22, 2012 | 26.89 | 27.21 | 26.79 | 26.83 | 5,133,217 | -0.10(-0.37%) |
Feb 21, 2012 | 27.19 | 27.41 | 26.83 | 26.93 | 5,327,960 | -0.05(-0.17%) |
Feb 17, 2012 | 27.19 | 27.23 | 26.76 | 26.98 | 8,963,426 | +0.26(+0.99%) |
Feb 16, 2012 | 25.85 | 26.87 | 25.73 | 26.71 | 15,375,445 | -0.25(-0.91%) |
Feb 15, 2012 | 26.73 | 27.27 | 26.62 | 26.96 | 9,246,421 | -0.20(-0.74%) |
Feb 14, 2012 | 27.55 | 27.63 | 26.93 | 27.16 | 6,066,631 | -0.38(-1.39%) |
Feb 13, 2012 | 27.53 | 27.70 | 27.41 | 27.54 | 6,582,936 | +0.28(+1.04%) |
Feb 10, 2012 | 26.77 | 27.35 | 26.53 | 27.26 | 5,601,811 | +0.12(+0.44%) |
Feb 09, 2012 | 27.08 | 27.24 | 26.60 | 27.14 | 6,292,128 | +0.04(+0.13%) |
Feb 08, 2012 | 27.21 | 27.42 | 26.91 | 27.10 | 4,993,630 | -0.15(-0.57%) |
Feb 07, 2012 | 27.00 | 27.29 | 26.69 | 27.26 | 8,420,679 | +0.25(+0.91%) |
Feb 06, 2012 | 26.66 | 27.02 | 26.63 | 27.01 | 4,560,561 | +0.14(+0.51%) |
Feb 03, 2012 | 26.88 | 27.00 | 26.48 | 26.88 | 7,698,366 | +0.35(+1.31%) |
Feb 02, 2012 | 26.18 | 26.73 | 25.75 | 26.53 | 9,688,345 | +0.17(+0.66%) |
Feb 01, 2012 | 26.37 | 27.00 | 26.33 | 26.36 | 7,680,270 | +0.39(+1.51%) |
Jan 31, 2012 | 26.48 | 26.77 | 25.88 | 25.96 | 6,061,372 | -0.18(-0.70%) |
Jan 30, 2012 | 25.98 | 26.24 | 25.67 | 26.15 | 6,480,689 | -0.15(-0.55%) |
Jan 27, 2012 | 26.11 | 26.40 | 26.00 | 26.29 | 4,907,099 | +0.11(+0.42%) |
Jan 26, 2012 | 26.41 | 26.60 | 26.07 | 26.18 | 6,463,233 | -0.04(-0.14%) |
Jan 25, 2012 | 26.04 | 26.44 | 25.77 | 26.22 | 9,299,828 | +0.11(+0.42%) |
Jan 24, 2012 | 26.05 | 26.39 | 25.79 | 26.11 | 9,217,908 | -0.18(-0.69%) |
Jan 23, 2012 | 25.61 | 26.45 | 25.46 | 26.29 | 8,933,199 | +0.73(+2.85%) |
Jan 20, 2012 | 26.31 | 26.32 | 25.35 | 25.56 | 8,315,585 | -0.72(-2.74%) |
Jan 19, 2012 | 25.81 | 26.30 | 25.72 | 26.28 | 5,308,606 | +0.49(+1.91%) |
Jan 18, 2012 | 25.54 | 25.82 | 25.38 | 25.79 | 6,017,606 | +0.18(+0.71%) |
Jan 17, 2012 | 25.76 | 25.99 | 25.46 | 25.61 | 3,856,994 | +0.31(+1.23%) |
Jan 13, 2012 | 25.36 | 25.49 | 25.02 | 25.30 | 4,792,392 | -0.30(-1.18%) |
Jan 12, 2012 | 25.73 | 25.81 | 25.33 | 25.60 | 5,226,886 | -0.06(-0.25%) |
Jan 11, 2012 | 26.03 | 26.11 | 25.44 | 25.66 | 5,468,575 | -0.42(-1.61%) |
Jan 10, 2012 | 25.58 | 26.09 | 25.38 | 26.08 | 8,299,064 | +0.69(+2.73%) |
Jan 09, 2012 | 25.33 | 25.68 | 25.21 | 25.39 | 5,337,675 | +0.05(+0.22%) |
Jan 06, 2012 | 25.55 | 25.59 | 25.18 | 25.34 | 6,064,337 | -0.16(-0.64%) |
Jan 05, 2012 | 25.23 | 25.65 | 24.92 | 25.50 | 4,734,446 | +0.06(+0.25%) |
Jan 04, 2012 | 24.95 | 25.49 | 24.78 | 25.44 | 8,303,348 | +0.69(+2.80%) |
Dec 30, 2011 | 24.83 | 25.13 | 24.74 | 24.74 | 4,631,214 | -0.09(-0.37%) |
Dec 29, 2011 | 24.66 | 24.91 | 24.53 | 24.83 | 3,448,371 | +0.30(+1.23%) |
Dec 28, 2011 | 24.62 | 24.68 | 24.28 | 24.53 | 7,101,252 | -0.13(-0.52%) |
Dec 27, 2011 | 24.42 | 24.80 | 24.39 | 24.66 | 3,569,420 | +0.15(+0.59%) |
Dec 23, 2011 | 24.19 | 24.60 | 24.02 | 24.52 | 3,520,827 | +0.69(+2.91%) |
Dec 21, 2011 | 23.52 | 23.97 | 23.38 | 23.82 | 5,922,603 | +0.26(+1.12%) |
Dec 20, 2011 | 22.94 | 23.80 | 22.87 | 23.56 | 7,692,074 | +1.10(+4.91%) |
Dec 19, 2011 | 22.87 | 23.05 | 22.33 | 22.45 | 8,198,538 | -0.19(-0.85%) |
Dec 16, 2011 | 22.76 | 23.04 | 22.45 | 22.65 | 8,216,087 | +0.11(+0.49%) |
Dec 15, 2011 | 23.02 | 23.07 | 22.49 | 22.54 | 9,504,001 | -0.29(-1.28%) |
Dec 14, 2011 | 23.03 | 23.07 | 22.45 | 22.83 | 7,125,059 | -0.45(-1.92%) |
Dec 13, 2011 | 24.11 | 24.32 | 23.15 | 23.28 | 7,850,522 | -0.66(-2.74%) |
Dec 12, 2011 | 23.87 | 24.03 | 23.42 | 23.93 | 7,117,078 | -0.36(-1.46%) |
Dec 09, 2011 | 23.64 | 24.39 | 23.44 | 24.29 | 7,018,322 | +0.91(+3.90%) |
Dec 08, 2011 | 23.93 | 23.95 | 23.30 | 23.38 | 7,318,699 | -0.73(-3.03%) |
Dec 07, 2011 | 23.59 | 24.26 | 23.38 | 24.11 | 10,881,342 | +0.28(+1.19%) |
Dec 06, 2011 | 23.29 | 23.95 | 23.27 | 23.82 | 9,146,640 | +0.54(+2.30%) |
Dec 05, 2011 | 23.72 | 23.98 | 23.15 | 23.29 | 10,900,914 | +0.07(+0.31%) |
Dec 02, 2011 | 23.45 | 23.61 | 22.96 | 23.21 | 8,164,420 | +0.13(+0.55%) |
Dec 01, 2011 | 23.72 | 23.75 | 23.02 | 23.09 | 8,659,984 | -0.56(-2.38%) |
Nov 30, 2011 | 23.22 | 23.66 | 23.13 | 23.65 | 12,468,040 | +1.29(+5.77%) |
Nov 29, 2011 | 22.25 | 22.57 | 22.02 | 22.36 | 7,513,498 | +0.21(+0.94%) |
Nov 28, 2011 | 22.25 | 22.47 | 21.88 | 22.15 | 6,730,511 | +0.76(+3.57%) |
Nov 25, 2011 | 21.28 | 21.69 | 21.28 | 21.39 | 3,596,412 | +0.10(+0.47%) |
Nov 23, 2011 | 21.67 | 21.82 | 21.21 | 21.29 | 6,453,908 | -0.74(-3.38%) |
Nov 22, 2011 | 21.77 | 22.22 | 21.67 | 22.03 | 7,876,751 | +0.15(+0.71%) |
Nov 21, 2011 | 21.97 | 22.09 | 21.68 | 21.88 | 9,007,829 | -0.63(-2.78%) |
Nov 18, 2011 | 22.76 | 22.76 | 22.30 | 22.51 | 8,333,500 | +0.03(+0.12%) |
Nov 17, 2011 | 22.74 | 22.82 | 22.07 | 22.48 | 14,518,616 | -0.28(-1.24%) |
Nov 16, 2011 | 22.84 | 23.48 | 22.68 | 22.76 | 8,434,664 | -0.38(-1.65%) |
Nov 15, 2011 | 23.54 | 23.60 | 22.89 | 23.14 | 10,349,285 | -0.54(-2.30%) |
Nov 14, 2011 | 23.14 | 23.78 | 23.14 | 23.69 | 10,714,219 | -0.15(-0.65%) |
Nov 11, 2011 | 23.27 | 24.38 | 23.20 | 23.84 | 10,224,658 | +1.08(+4.75%) |
Nov 10, 2011 | 22.58 | 22.83 | 22.14 | 22.76 | 10,354,145 | +0.49(+2.20%) |
Nov 09, 2011 | 22.68 | 22.94 | 22.15 | 22.27 | 9,929,905 | -1.18(-5.03%) |
Nov 08, 2011 | 23.03 | 23.51 | 22.55 | 23.45 | 10,598,580 | +0.53(+2.30%) |
Nov 07, 2011 | 22.93 | 23.01 | 22.45 | 22.92 | 7,635,297 | +0.05(+0.24%) |
Nov 04, 2011 | 21.92 | 23.19 | 21.73 | 22.87 | 16,440,899 | +0.60(+2.69%) |
Nov 03, 2011 | 23.00 | 23.08 | 21.73 | 22.27 | 16,462,428 | -0.39(-1.72%) |
Nov 02, 2011 | 22.92 | 23.20 | 22.52 | 22.66 | 9,274,451 | +0.31(+1.38%) |
Nov 01, 2011 | 22.25 | 22.91 | 21.95 | 22.35 | 12,169,185 | -1.09(-4.65%) |
Oct 31, 2011 | 23.05 | 23.80 | 22.97 | 23.44 | 11,172,340 | +0.01(+0.04%) |
Oct 28, 2011 | 23.79 | 23.90 | 22.94 | 23.43 | 9,339,190 | -0.19(-0.81%) |
Oct 27, 2011 | 23.95 | 24.31 | 23.48 | 23.62 | 14,064,612 | +0.74(+3.21%) |
Oct 26, 2011 | 22.75 | 23.08 | 22.22 | 22.89 | 7,947,715 | +0.52(+2.31%) |
Oct 25, 2011 | 22.91 | 22.97 | 22.29 | 22.37 | 8,859,989 | -0.83(-3.56%) |
Oct 24, 2011 | 22.79 | 23.58 | 22.58 | 23.20 | 7,770,851 | +0.57(+2.53%) |
Oct 21, 2011 | 22.38 | 22.80 | 22.13 | 22.62 | 8,126,883 | +0.77(+3.53%) |
Oct 20, 2011 | 21.21 | 21.93 | 20.90 | 21.85 | 8,307,038 | +0.66(+3.13%) |
Oct 19, 2011 | 21.59 | 21.79 | 21.10 | 21.19 | 5,452,461 | -0.44(-2.02%) |
Oct 18, 2011 | 21.27 | 21.88 | 20.78 | 21.62 | 8,914,102 | +0.86(+4.16%) |
Oct 17, 2011 | 21.29 | 21.35 | 20.68 | 20.76 | 6,315,507 | -0.66(-3.09%) |
Oct 14, 2011 | 21.76 | 22.34 | 21.03 | 21.42 | 9,501,733 | +0.08(+0.38%) |
Oct 13, 2011 | 21.08 | 21.41 | 20.60 | 21.34 | 7,799,831 | +0.05(+0.26%) |
Oct 12, 2011 | 21.29 | 21.68 | 21.16 | 21.29 | 8,072,019 | +0.32(+1.52%) |
Oct 11, 2011 | 20.61 | 21.08 | 20.39 | 20.97 | 7,938,026 | +0.16(+0.79%) |
Oct 10, 2011 | 20.04 | 20.93 | 20.03 | 20.81 | 8,313,948 | +1.27(+6.51%) |
Oct 07, 2011 | 19.86 | 19.94 | 19.30 | 19.54 | 8,038,925 | -0.16(-0.83%) |
Oct 06, 2011 | 19.39 | 19.72 | 19.35 | 19.70 | 11,028,005 | +0.76(+4.03%) |
Oct 05, 2011 | 18.54 | 19.04 | 18.00 | 18.94 | 12,687,801 | +1.14(+6.43%) |
Oct 04, 2011 | 16.91 | 17.81 | 16.34 | 17.79 | 18,867,754 | +0.58(+3.38%) |
Oct 03, 2011 | 18.17 | 18.51 | 17.14 | 17.21 | 18,433,624 | -1.30(-7.02%) |
Sep 30, 2011 | 18.65 | 19.05 | 18.23 | 18.51 | 9,615,205 | -0.54(-2.81%) |
Sep 29, 2011 | 19.73 | 19.73 | 18.39 | 19.05 | 19,046,522 | -0.25(-1.27%) |
Sep 28, 2011 | 20.30 | 20.40 | 19.24 | 19.29 | 10,280,703 | -0.86(-4.28%) |
Sep 27, 2011 | 20.64 | 21.02 | 20.00 | 20.15 | 10,986,691 | +0.16(+0.82%) |
Sep 26, 2011 | 19.75 | 20.02 | 19.07 | 19.99 | 8,981,629 | +0.52(+2.66%) |
Sep 23, 2011 | 19.07 | 19.91 | 18.95 | 19.47 | 9,264,659 | +0.31(+1.61%) |
Sep 22, 2011 | 19.70 | 19.96 | 18.61 | 19.16 | 20,015,760 | -1.48(-7.17%) |
Sep 21, 2011 | 21.53 | 21.99 | 20.60 | 20.64 | 11,005,040 | -0.94(-4.34%) |
Sep 20, 2011 | 22.34 | 22.37 | 21.52 | 21.58 | 8,098,195 | -0.63(-2.82%) |
Sep 19, 2011 | 21.40 | 22.31 | 21.16 | 22.21 | 9,629,045 | +0.23(+1.03%) |
Sep 16, 2011 | 21.85 | 22.10 | 21.45 | 21.98 | 9,585,522 | +0.28(+1.30%) |
Sep 15, 2011 | 21.44 | 21.72 | 21.07 | 21.70 | 8,268,282 | +0.48(+2.27%) |
Sep 14, 2011 | 21.02 | 21.65 | 20.62 | 21.22 | 15,153,022 | +0.34(+1.61%) |
Sep 13, 2011 | 20.29 | 21.15 | 20.20 | 20.88 | 12,339,622 | +0.72(+3.56%) |
Sep 12, 2011 | 19.71 | 20.24 | 19.43 | 20.16 | 12,596,118 | +0.05(+0.27%) |
Sep 09, 2011 | 20.69 | 20.74 | 19.84 | 20.11 | 10,703,980 | -0.84(-4.03%) |
Sep 08, 2011 | 21.25 | 21.59 | 20.85 | 20.95 | 7,811,294 | -0.54(-2.49%) |
Sep 07, 2011 | 21.17 | 21.81 | 21.12 | 21.49 | 10,797,347 | +0.74(+3.55%) |
Sep 06, 2011 | 20.26 | 20.86 | 19.86 | 20.75 | 9,754,852 | -0.37(-1.76%) |
Sep 02, 2011 | 21.74 | 21.94 | 20.90 | 21.12 | 9,195,588 | -1.30(-5.81%) |
Sep 01, 2011 | 22.64 | 23.09 | 22.29 | 22.43 | 9,644,069 | -0.23(-1.00%) |
Aug 31, 2011 | 22.87 | 23.25 | 22.34 | 22.65 | 10,893,783 | +0.01(+0.04%) |
Aug 30, 2011 | 21.85 | 22.83 | 21.80 | 22.64 | 11,882,732 | +0.52(+2.33%) |
Aug 29, 2011 | 21.35 | 22.15 | 21.24 | 22.13 | 7,071,326 | +1.18(+5.61%) |
Aug 26, 2011 | 20.27 | 21.19 | 19.74 | 20.95 | 12,416,410 | +0.46(+2.25%) |
Aug 25, 2011 | 21.11 | 21.41 | 20.41 | 20.49 | 8,218,939 | -0.50(-2.37%) |
Aug 24, 2011 | 21.04 | 21.39 | 20.79 | 20.99 | 9,650,592 | -0.09(-0.43%) |
Aug 23, 2011 | 20.16 | 21.14 | 19.93 | 21.08 | 11,406,137 | +1.07(+5.33%) |
Aug 22, 2011 | 20.48 | 20.84 | 19.94 | 20.01 | 10,211,761 | +0.08(+0.41%) |
Aug 19, 2011 | 19.81 | 20.80 | 19.81 | 19.93 | 10,103,388 | -0.38(-1.87%) |
Aug 18, 2011 | 21.30 | 21.59 | 20.07 | 20.31 | 16,410,974 | -2.22(-9.87%) |
Aug 17, 2011 | 22.60 | 22.90 | 22.18 | 22.53 | 9,254,652 | +0.06(+0.28%) |
Aug 16, 2011 | 22.22 | 22.63 | 21.97 | 22.47 | 8,749,391 | -0.14(-0.60%) |
Aug 15, 2011 | 22.62 | 22.69 | 22.15 | 22.61 | 9,532,201 | +0.06(+0.28%) |
Aug 12, 2011 | 22.43 | 22.66 | 22.09 | 22.54 | 10,756,850 | +0.24(+1.09%) |
Aug 11, 2011 | 21.05 | 22.54 | 20.84 | 22.30 | 20,835,712 | +1.37(+6.52%) |
Aug 10, 2011 | 21.46 | 21.93 | 20.82 | 20.93 | 21,380,716 | -1.20(-5.43%) |
Aug 09, 2011 | 20.47 | 22.16 | 19.54 | 22.14 | 32,001,404 | +2.87(+14.88%) |
Aug 08, 2011 | 20.47 | 20.61 | 18.94 | 19.27 | 27,657,102 | -2.22(-10.31%) |
Aug 05, 2011 | 22.33 | 22.43 | 20.65 | 21.49 | 26,068,270 | -0.41(-1.86%) |
Aug 04, 2011 | 23.66 | 23.66 | 21.87 | 21.89 | 28,665,992 | -2.25(-9.33%) |
Aug 03, 2011 | 24.17 | 24.30 | 22.88 | 24.14 | 25,165,850 | +0.38(+1.60%) |
Aug 02, 2011 | 24.37 | 24.89 | 23.72 | 23.76 | 20,051,730 | -0.90(-3.67%) |
Aug 01, 2011 | 24.97 | 25.23 | 24.14 | 24.67 | 15,705,187 | -0.08(-0.33%) |
Jul 29, 2011 | 24.91 | 25.30 | 24.51 | 24.75 | 13,164,696 | -0.51(-2.01%) |
Jul 28, 2011 | 25.38 | 25.94 | 25.17 | 25.26 | 9,591,328 | -0.14(-0.53%) |
Jul 27, 2011 | 25.84 | 26.03 | 25.36 | 25.39 | 13,014,692 | -0.65(-2.50%) |
Jul 26, 2011 | 26.30 | 26.38 | 25.88 | 26.04 | 8,242,770 | -0.31(-1.17%) |
Jul 25, 2011 | 26.37 | 26.58 | 26.20 | 26.35 | 7,030,474 | -0.36(-1.35%) |
Jul 22, 2011 | 26.78 | 26.81 | 26.64 | 26.71 | 7,944,137 | +0.28(+1.06%) |
Jul 21, 2011 | 26.16 | 26.78 | 26.12 | 26.43 | 10,904,413 | +0.44(+1.70%) |
Jul 20, 2011 | 25.45 | 26.09 | 25.44 | 25.99 | 11,684,111 | +0.71(+2.79%) |
Jul 19, 2011 | 25.01 | 25.42 | 24.84 | 25.28 | 9,486,626 | +0.53(+2.16%) |
Jul 18, 2011 | 24.86 | 25.02 | 24.33 | 24.75 | 7,019,762 | -0.25(-1.01%) |
Jul 15, 2011 | 24.89 | 25.17 | 24.69 | 25.00 | 7,177,328 | +0.26(+1.06%) |
Jul 14, 2011 | 25.39 | 25.39 | 24.66 | 24.74 | 9,657,478 | -0.55(-2.18%) |
Jul 13, 2011 | 25.28 | 25.86 | 25.13 | 25.29 | 7,041,373 | +0.21(+0.83%) |
Jul 12, 2011 | 25.20 | 25.55 | 24.96 | 25.08 | 8,718,917 | -0.18(-0.72%) |
Jul 11, 2011 | 25.39 | 25.80 | 25.12 | 25.26 | 7,809,531 | -0.66(-2.55%) |
Jul 08, 2011 | 25.75 | 25.96 | 25.42 | 25.93 | 6,872,305 | -0.28(-1.07%) |
Jul 07, 2011 | 26.07 | 26.55 | 26.01 | 26.21 | 9,455,592 | +0.42(+1.61%) |
Jul 06, 2011 | 25.85 | 26.02 | 25.36 | 25.79 | 12,269,918 | -0.05(-0.17%) |
Jul 05, 2011 | 25.80 | 26.05 | 25.58 | 25.83 | 9,417,659 | +0.02(+0.07%) |
Jul 01, 2011 | 25.85 | 25.97 | 25.54 | 25.82 | 12,883,916 | +0.05(+0.21%) |
Jun 30, 2011 | 25.81 | 26.34 | 25.73 | 25.76 | 11,452,978 | +0.12(+0.46%) |
Jun 29, 2011 | 25.52 | 25.81 | 25.26 | 25.64 | 9,647,959 | +0.24(+0.93%) |
Jun 28, 2011 | 24.83 | 25.45 | 24.79 | 25.41 | 8,305,793 | +0.68(+2.74%) |
Jun 27, 2011 | 24.19 | 25.04 | 23.90 | 24.73 | 10,175,665 | +0.51(+2.09%) |
Jun 24, 2011 | 24.15 | 24.60 | 24.15 | 24.23 | 14,841,489 | +0.08(+0.34%) |
Jun 23, 2011 | 23.70 | 24.18 | 23.22 | 24.14 | 9,969,043 | +0.04(+0.15%) |
Jun 22, 2011 | 24.21 | 24.39 | 24.09 | 24.11 | 8,123,527 | -0.23(-0.93%) |
Jun 21, 2011 | 23.98 | 24.54 | 23.93 | 24.33 | 9,255,373 | +0.49(+2.05%) |
Jun 20, 2011 | 23.84 | 23.94 | 23.75 | 23.85 | 7,885,499 | +0.44(+1.89%) |
Jun 17, 2011 | 23.18 | 24.00 | 23.15 | 23.40 | 14,124,913 | +0.47(+2.05%) |
Jun 16, 2011 | 23.19 | 23.28 | 22.63 | 22.93 | 9,951,305 | -0.31(-1.32%) |
Jun 15, 2011 | 23.38 | 23.68 | 23.07 | 23.24 | 11,340,693 | -0.46(-1.95%) |
Jun 14, 2011 | 23.66 | 23.92 | 23.55 | 23.70 | 8,763,275 | +0.35(+1.51%) |
Jun 13, 2011 | 23.69 | 23.97 | 23.19 | 23.35 | 8,538,660 | -0.34(-1.45%) |
Jun 10, 2011 | 23.97 | 24.04 | 23.59 | 23.69 | 8,691,560 | -0.46(-1.91%) |
Jun 09, 2011 | 23.85 | 24.40 | 23.78 | 24.15 | 10,512,800 | +0.29(+1.21%) |
Jun 08, 2011 | 23.92 | 24.05 | 23.45 | 23.86 | 9,081,048 | -0.05(-0.23%) |
Jun 07, 2011 | 24.03 | 24.26 | 23.90 | 23.92 | 6,589,284 | +0.08(+0.34%) |
Jun 06, 2011 | 24.39 | 24.57 | 23.81 | 23.84 | 8,581,735 | -0.67(-2.72%) |
Jun 03, 2011 | 24.18 | 24.77 | 24.04 | 24.50 | 11,396,048 | +0.76(+3.19%) |
May 24, 2011 | 24.16 | 24.32 | 23.69 | 23.75 | 13,342,587 | -0.32(-1.31%) |
May 23, 2011 | 23.90 | 24.16 | 23.60 | 24.06 | 8,365,864 | -0.25(-1.04%) |
May 20, 2011 | 24.55 | 24.61 | 24.23 | 24.31 | 7,841,190 | -0.33(-1.35%) |
May 19, 2011 | 24.50 | 24.76 | 24.42 | 24.65 | 8,574,970 | +0.29(+1.18%) |
May 18, 2011 | 23.55 | 24.57 | 23.55 | 24.36 | 12,745,249 | +0.88(+3.76%) |
May 17, 2011 | 22.93 | 23.60 | 22.72 | 23.48 | 14,605,095 | +0.51(+2.24%) |
May 16, 2011 | 23.30 | 23.50 | 22.94 | 22.96 | 10,234,893 | -0.41(-1.73%) |
May 13, 2011 | 24.07 | 24.08 | 23.37 | 23.37 | 12,432,107 | -0.50(-2.08%) |
May 12, 2011 | 24.13 | 24.24 | 23.75 | 23.86 | 11,752,413 | -0.36(-1.49%) |
May 11, 2011 | 24.54 | 24.61 | 24.02 | 24.22 | 13,030,196 | -0.56(-2.25%) |
May 10, 2011 | 24.06 | 24.90 | 23.96 | 24.78 | 11,108,411 | +0.81(+3.38%) |
May 09, 2011 | 23.90 | 24.16 | 23.65 | 23.97 | 6,140,239 | +0.04(+0.15%) |
May 06, 2011 | 24.31 | 24.39 | 23.76 | 23.94 | 8,845,463 | -0.12(-0.49%) |
May 05, 2011 | 24.21 | 24.43 | 23.74 | 24.05 | 16,202,691 | -0.46(-1.87%) |
May 04, 2011 | 23.71 | 24.97 | 23.47 | 24.51 | 26,458,196 | +1.77(+7.81%) |
May 03, 2011 | 23.12 | 23.19 | 22.48 | 22.74 | 10,738,006 | -0.37(-1.60%) |
May 02, 2011 | 23.19 | 23.21 | 23.08 | 23.11 | 14,488,211 | +0.39(+1.70%) |
Apr 29, 2011 | 22.74 | 22.83 | 22.52 | 22.72 | 6,993,096 | -0.03(-0.12%) |
Apr 28, 2011 | 22.41 | 23.15 | 22.37 | 22.75 | 8,716,556 | +0.33(+1.49%) |
Apr 27, 2011 | 22.28 | 22.51 | 22.14 | 22.41 | 6,083,094 | +0.20(+0.89%) |
Apr 26, 2011 | 22.44 | 22.44 | 22.07 | 22.21 | 7,670,151 | -0.03(-0.12%) |
Apr 25, 2011 | 22.49 | 22.52 | 22.14 | 22.24 | 6,627,913 | -0.10(-0.44%) |
Apr 21, 2011 | 22.41 | 22.41 | 22.06 | 22.34 | 4,903,021 | +0.18(+0.81%) |
Apr 20, 2011 | 22.04 | 22.30 | 22.00 | 22.16 | 5,675,525 | +0.52(+2.41%) |
Apr 19, 2011 | 21.72 | 21.84 | 21.49 | 21.64 | 6,518,495 | -0.04(-0.17%) |
Apr 18, 2011 | 21.58 | 21.79 | 21.03 | 21.67 | 9,504,869 | -0.25(-1.15%) |
Apr 15, 2011 | 22.09 | 22.52 | 21.80 | 21.93 | 13,621,057 | +0.08(+0.37%) |
Apr 14, 2011 | 21.86 | 21.97 | 21.34 | 21.85 | 11,537,890 | -0.18(-0.82%) |
Apr 13, 2011 | 22.03 | 22.30 | 21.70 | 22.03 | 8,067,600 | +0.13(+0.58%) |
Apr 12, 2011 | 21.84 | 21.98 | 21.67 | 21.90 | 9,370,794 | -0.12(-0.53%) |
Apr 11, 2011 | 21.82 | 22.11 | 21.40 | 22.02 | 11,146,764 | +0.15(+0.70%) |
Apr 08, 2011 | 22.26 | 22.37 | 21.61 | 21.86 | 8,873,719 | -0.28(-1.26%) |
Apr 07, 2011 | 22.07 | 22.16 | 21.58 | 22.14 | 11,580,316 | +0.06(+0.29%) |
Apr 06, 2011 | 22.75 | 22.81 | 21.91 | 22.08 | 10,870,104 | -0.47(-2.08%) |
Apr 05, 2011 | 22.40 | 23.14 | 22.36 | 22.55 | 13,429,793 | -0.04(-0.16%) |
Apr 04, 2011 | 22.47 | 22.59 | 22.26 | 22.58 | 8,214,777 | +0.25(+1.13%) |