Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 30.77 | 31.06 | 30.77 | 30.96 | 31,240,516 | +0.07(+0.22%) |
Apr 27, 2012 | 30.75 | 30.99 | 30.73 | 30.90 | 26,328,334 | +0.31(+1.03%) |
Apr 26, 2012 | 30.51 | 30.67 | 30.37 | 30.58 | 6,365,954 | +0.06(+0.20%) |
Apr 25, 2012 | 30.24 | 30.60 | 30.01 | 30.52 | 10,968,292 | +0.63(+2.10%) |
Apr 24, 2012 | 29.84 | 29.93 | 29.68 | 29.90 | 6,475,737 | +0.11(+0.38%) |
Apr 23, 2012 | 29.78 | 29.81 | 29.66 | 29.78 | 5,816,710 | -0.07(-0.25%) |
Apr 20, 2012 | 29.69 | 29.97 | 29.69 | 29.86 | 10,089,608 | +0.12(+0.40%) |
Apr 19, 2012 | 29.74 | 29.81 | 29.61 | 29.74 | 6,677,375 | +0.04(+0.13%) |
Apr 18, 2012 | 29.85 | 29.95 | 29.69 | 29.70 | 9,165,046 | -0.27(-0.90%) |
Apr 17, 2012 | 29.69 | 29.97 | 29.55 | 29.97 | 6,450,982 | +0.34(+1.16%) |
Apr 16, 2012 | 29.39 | 29.70 | 29.38 | 29.63 | 13,909,069 | +0.31(+1.07%) |
Apr 13, 2012 | 29.60 | 29.63 | 29.30 | 29.31 | 7,268,947 | -0.30(-1.01%) |
Apr 12, 2012 | 29.59 | 29.64 | 29.43 | 29.61 | 8,420,779 | +0.08(+0.28%) |
Apr 11, 2012 | 29.70 | 29.71 | 29.47 | 29.53 | 6,872,950 | +0.04(+0.13%) |
Apr 10, 2012 | 29.63 | 29.87 | 29.49 | 29.49 | 8,944,778 | -0.22(-0.76%) |
Apr 09, 2012 | 30.16 | 30.16 | 29.70 | 29.72 | 10,158,407 | -0.57(-1.88%) |
Apr 05, 2012 | 30.02 | 30.30 | 30.00 | 30.28 | 5,853,779 | +0.11(+0.37%) |
Apr 04, 2012 | 30.04 | 30.27 | 29.94 | 30.17 | 5,581,054 | +0.01(+0.02%) |
Apr 03, 2012 | 30.28 | 30.37 | 30.02 | 30.16 | 4,464,937 | -0.12(-0.40%) |
Apr 02, 2012 | 30.15 | 30.40 | 30.10 | 30.28 | 6,995,974 | +0.16(+0.53%) |
Mar 30, 2012 | 29.97 | 30.19 | 29.89 | 30.12 | 6,395,070 | +0.23(+0.76%) |
Mar 29, 2012 | 29.96 | 29.99 | 29.67 | 29.90 | 7,099,670 | -0.26(-0.87%) |
Mar 28, 2012 | 30.16 | 30.20 | 29.83 | 30.16 | 6,515,949 | +0.04(+0.12%) |
Mar 27, 2012 | 30.20 | 30.24 | 30.06 | 30.12 | 5,591,845 | -0.01(-0.02%) |
Mar 26, 2012 | 29.91 | 30.23 | 29.90 | 30.13 | 7,165,992 | +0.30(+1.00%) |
Mar 23, 2012 | 29.95 | 29.95 | 29.71 | 29.83 | 6,955,228 | +0.04(+0.15%) |
Mar 22, 2012 | 29.60 | 29.81 | 29.53 | 29.78 | 5,278,951 | -0.10(-0.35%) |
Mar 21, 2012 | 29.93 | 30.02 | 29.78 | 29.89 | 6,244,438 | -0.05(-0.18%) |
Mar 20, 2012 | 30.06 | 30.14 | 29.85 | 29.94 | 5,938,241 | -0.22(-0.74%) |
Mar 19, 2012 | 29.97 | 30.22 | 29.87 | 30.16 | 5,718,613 | +0.09(+0.30%) |
Mar 16, 2012 | 30.15 | 30.25 | 29.89 | 30.07 | 12,912,210 | -0.06(-0.20%) |
Mar 15, 2012 | 30.10 | 30.23 | 29.97 | 30.13 | 5,082,565 | +0.02(+0.05%) |
Mar 14, 2012 | 30.04 | 30.26 | 30.04 | 30.12 | 6,207,833 | +0.07(+0.22%) |
Mar 13, 2012 | 29.82 | 30.09 | 29.79 | 30.05 | 6,463,711 | +0.28(+0.93%) |
Mar 12, 2012 | 29.63 | 29.79 | 29.60 | 29.78 | 6,299,907 | +0.18(+0.61%) |
Mar 09, 2012 | 29.43 | 29.63 | 29.34 | 29.60 | 6,558,770 | +0.28(+0.94%) |
Mar 08, 2012 | 29.15 | 29.39 | 29.15 | 29.32 | 5,985,602 | +0.25(+0.85%) |
Mar 07, 2012 | 28.89 | 29.14 | 28.89 | 29.07 | 5,404,333 | +0.16(+0.57%) |
Mar 06, 2012 | 29.33 | 29.42 | 28.85 | 28.91 | 7,937,395 | -0.37(-1.25%) |
Mar 05, 2012 | 29.45 | 29.59 | 29.24 | 29.27 | 6,517,343 | -0.26(-0.89%) |
Mar 02, 2012 | 29.46 | 29.63 | 29.40 | 29.54 | 6,993,100 | +0.10(+0.33%) |
Mar 01, 2012 | 29.30 | 29.48 | 29.30 | 29.44 | 6,135,981 | +0.08(+0.28%) |
Feb 29, 2012 | 29.51 | 29.55 | 29.33 | 29.36 | 5,710,843 | -0.12(-0.41%) |
Feb 28, 2012 | 29.42 | 29.50 | 29.30 | 29.48 | 8,311,992 | +0.16(+0.56%) |
Feb 27, 2012 | 29.21 | 29.45 | 29.03 | 29.31 | 6,813,139 | +0.10(+0.33%) |
Feb 24, 2012 | 29.08 | 29.31 | 29.06 | 29.21 | 15,251,273 | +0.19(+0.67%) |
Feb 23, 2012 | 28.97 | 29.09 | 28.89 | 29.02 | 4,941,381 | -0.02(-0.08%) |
Feb 22, 2012 | 28.94 | 29.12 | 28.94 | 29.04 | 5,828,406 | +0.05(+0.18%) |
Feb 21, 2012 | 29.48 | 29.48 | 28.96 | 28.99 | 9,167,227 | -0.38(-1.30%) |
Feb 17, 2012 | 29.10 | 29.40 | 29.00 | 29.37 | 9,600,735 | +0.40(+1.39%) |
Feb 16, 2012 | 28.86 | 28.98 | 28.74 | 28.97 | 5,112,601 | +0.11(+0.39%) |
Feb 15, 2012 | 28.91 | 28.99 | 28.74 | 28.86 | 5,964,358 | +0.06(+0.21%) |
Feb 14, 2012 | 28.88 | 28.96 | 28.65 | 28.80 | 8,006,204 | -0.27(-0.93%) |
Feb 13, 2012 | 29.25 | 29.30 | 29.01 | 29.06 | 6,224,030 | +0.02(+0.08%) |
Feb 10, 2012 | 29.12 | 29.12 | 28.89 | 29.04 | 9,392,744 | -0.16(-0.53%) |
Feb 09, 2012 | 29.36 | 29.43 | 29.15 | 29.20 | 42,134,936 | -0.19(-0.65%) |
Feb 08, 2012 | 29.17 | 29.44 | 29.12 | 29.39 | 10,192,628 | +0.21(+0.71%) |
Feb 07, 2012 | 29.23 | 29.31 | 29.09 | 29.18 | 7,902,781 | -0.11(-0.37%) |
Feb 06, 2012 | 29.24 | 29.35 | 29.10 | 29.29 | 9,584,853 | +0.10(+0.34%) |
Feb 03, 2012 | 29.07 | 29.33 | 29.07 | 29.19 | 8,000,757 | -0.07(-0.23%) |
Feb 02, 2012 | 29.50 | 29.55 | 29.00 | 29.26 | 9,289,086 | -0.15(-0.50%) |
Feb 01, 2012 | 29.42 | 29.63 | 29.35 | 29.40 | 10,510,752 | +0.04(+0.15%) |
Jan 31, 2012 | 29.42 | 29.43 | 29.07 | 29.36 | 18,162,420 | +0.36(+1.25%) |
Jan 30, 2012 | 28.85 | 29.15 | 28.76 | 29.00 | 35,210,928 | +0.04(+0.13%) |
Jan 27, 2012 | 29.18 | 29.18 | 28.82 | 28.96 | 9,154,914 | -0.18(-0.61%) |
Jan 26, 2012 | 29.49 | 29.57 | 29.06 | 29.14 | 11,762,697 | -0.33(-1.13%) |
Jan 25, 2012 | 29.22 | 29.53 | 28.98 | 29.47 | 7,976,822 | +0.21(+0.71%) |
Jan 24, 2012 | 29.04 | 29.29 | 29.03 | 29.26 | 7,943,121 | +0.16(+0.53%) |
Jan 23, 2012 | 29.44 | 29.46 | 28.95 | 29.11 | 13,032,888 | -0.30(-1.03%) |
Jan 20, 2012 | 29.71 | 29.79 | 29.34 | 29.41 | 11,794,340 | -0.27(-0.90%) |
Jan 19, 2012 | 29.76 | 29.84 | 29.60 | 29.68 | 9,719,028 | -0.01(-0.02%) |
Jan 18, 2012 | 29.60 | 29.83 | 29.59 | 29.68 | 7,002,715 | +0.11(+0.37%) |
Jan 17, 2012 | 29.67 | 29.85 | 29.55 | 29.57 | 7,985,296 | +0.07(+0.23%) |
Jan 13, 2012 | 29.52 | 29.60 | 29.29 | 29.51 | 5,982,798 | -0.18(-0.60%) |
Jan 12, 2012 | 29.54 | 29.74 | 29.54 | 29.68 | 5,814,744 | +0.15(+0.50%) |
Jan 11, 2012 | 29.63 | 29.68 | 29.42 | 29.54 | 6,884,402 | -0.26(-0.87%) |
Jan 10, 2012 | 29.63 | 29.96 | 29.60 | 29.80 | 9,256,536 | +0.38(+1.31%) |
Jan 09, 2012 | 29.51 | 29.51 | 29.26 | 29.41 | 16,721,489 | -0.05(-0.18%) |
Jan 06, 2012 | 29.53 | 29.71 | 29.41 | 29.46 | 8,567,352 | -0.31(-1.04%) |
Jan 05, 2012 | 29.13 | 29.83 | 29.00 | 29.77 | 19,885,048 | -0.30(-1.01%) |
Jan 04, 2012 | 30.92 | 30.92 | 30.05 | 30.08 | 13,861,332 | -0.63(-2.05%) |
Dec 30, 2011 | 30.66 | 30.95 | 30.66 | 30.70 | 5,944,232 | +0.04(+0.14%) |
Dec 29, 2011 | 30.62 | 30.78 | 30.60 | 30.66 | 5,655,086 | +0.15(+0.48%) |
Dec 28, 2011 | 30.86 | 30.92 | 30.45 | 30.51 | 4,358,756 | -0.33(-1.08%) |
Dec 27, 2011 | 30.64 | 30.94 | 30.62 | 30.84 | 4,180,261 | +0.08(+0.26%) |
Dec 23, 2011 | 30.74 | 30.82 | 30.49 | 30.76 | 8,845,774 | +0.05(+0.17%) |
Dec 21, 2011 | 30.42 | 30.71 | 30.36 | 30.71 | 8,102,706 | +0.33(+1.09%) |
Dec 20, 2011 | 30.41 | 30.42 | 30.10 | 30.38 | 10,736,706 | +0.28(+0.93%) |
Dec 19, 2011 | 30.14 | 30.61 | 30.00 | 30.10 | 9,446,763 | +0.16(+0.52%) |
Dec 16, 2011 | 30.61 | 30.61 | 29.88 | 29.94 | 17,001,450 | -0.51(-1.67%) |
Dec 15, 2011 | 29.87 | 30.56 | 29.80 | 30.45 | 17,668,352 | +0.87(+2.95%) |
Dec 14, 2011 | 29.26 | 29.91 | 29.19 | 29.58 | 17,549,694 | +0.29(+0.98%) |
Dec 13, 2011 | 28.85 | 29.73 | 28.85 | 29.29 | 15,901,186 | +0.49(+1.69%) |
Dec 12, 2011 | 29.02 | 29.11 | 28.61 | 28.81 | 6,431,645 | -0.21(-0.71%) |
Dec 09, 2011 | 29.06 | 29.18 | 28.88 | 29.01 | 8,540,475 | +0.28(+0.98%) |
Dec 08, 2011 | 29.11 | 29.17 | 28.67 | 28.73 | 12,082,031 | -0.40(-1.37%) |
Dec 07, 2011 | 29.01 | 29.65 | 28.91 | 29.13 | 22,489,564 | +0.42(+1.47%) |
Dec 06, 2011 | 27.99 | 28.90 | 27.90 | 28.71 | 22,404,332 | +1.07(+3.88%) |
Dec 05, 2011 | 27.84 | 27.90 | 27.56 | 27.64 | 8,178,376 | +0.03(+0.11%) |
Dec 02, 2011 | 27.93 | 27.99 | 27.59 | 27.61 | 7,440,890 | -0.20(-0.72%) |
Dec 01, 2011 | 27.86 | 28.02 | 27.75 | 27.81 | 8,459,803 | -0.16(-0.56%) |
Nov 30, 2011 | 27.22 | 27.97 | 27.22 | 27.96 | 11,622,238 | +1.26(+4.73%) |
Nov 29, 2011 | 26.99 | 27.01 | 26.60 | 26.70 | 8,061,703 | -0.10(-0.36%) |
Nov 28, 2011 | 26.88 | 27.00 | 26.66 | 26.80 | 9,140,878 | +0.51(+1.94%) |
Nov 25, 2011 | 26.27 | 26.37 | 26.20 | 26.29 | 3,200,014 | -0.05(-0.20%) |
Nov 23, 2011 | 26.51 | 26.57 | 26.32 | 26.34 | 5,232,843 | -0.36(-1.36%) |
Nov 22, 2011 | 26.86 | 26.90 | 26.60 | 26.70 | 6,809,409 | -0.15(-0.55%) |
Nov 21, 2011 | 27.02 | 27.15 | 26.81 | 26.85 | 7,968,709 | -0.41(-1.49%) |
Nov 18, 2011 | 27.34 | 27.37 | 27.08 | 27.25 | 6,905,170 | +0.06(+0.22%) |
Nov 17, 2011 | 27.26 | 27.41 | 26.97 | 27.20 | 7,698,280 | -0.01(-0.05%) |
Nov 16, 2011 | 27.69 | 27.69 | 27.19 | 27.21 | 8,328,368 | -0.61(-2.18%) |
Nov 15, 2011 | 27.79 | 27.93 | 27.60 | 27.82 | 5,986,944 | +0.00(+0.00%) |
Nov 14, 2011 | 27.79 | 27.90 | 27.66 | 27.82 | 5,401,867 | -0.15(-0.53%) |
Nov 11, 2011 | 27.78 | 28.02 | 27.73 | 27.96 | 5,966,915 | +0.46(+1.67%) |
Nov 10, 2011 | 27.86 | 27.93 | 27.47 | 27.51 | 11,224,657 | -0.10(-0.35%) |
Nov 09, 2011 | 28.10 | 28.10 | 27.48 | 27.60 | 11,593,976 | -0.83(-2.92%) |
Nov 08, 2011 | 28.00 | 28.47 | 27.81 | 28.43 | 8,811,900 | +0.47(+1.67%) |
Nov 07, 2011 | 27.57 | 28.00 | 27.45 | 27.97 | 36,429,924 | +0.30(+1.08%) |
Nov 04, 2011 | 27.69 | 27.70 | 27.42 | 27.67 | 35,037,980 | -0.08(-0.29%) |
Nov 03, 2011 | 27.51 | 27.80 | 27.43 | 27.75 | 35,320,060 | +0.42(+1.52%) |
Nov 02, 2011 | 27.43 | 27.50 | 27.16 | 27.33 | 7,176,542 | +0.19(+0.70%) |
Nov 01, 2011 | 26.82 | 27.52 | 26.73 | 27.14 | 14,399,080 | +0.04(+0.16%) |
Oct 31, 2011 | 27.67 | 27.82 | 27.09 | 27.10 | 14,765,093 | -0.82(-2.93%) |
Oct 28, 2011 | 27.77 | 27.97 | 27.66 | 27.92 | 7,446,227 | +0.30(+1.08%) |
Oct 27, 2011 | 28.01 | 28.02 | 27.52 | 27.62 | 12,506,397 | +0.27(+0.99%) |
Oct 26, 2011 | 27.55 | 27.56 | 27.10 | 27.35 | 9,884,471 | +0.06(+0.21%) |
Oct 25, 2011 | 27.75 | 27.86 | 27.22 | 27.29 | 8,506,725 | -0.56(-2.02%) |
Oct 24, 2011 | 27.66 | 27.91 | 27.60 | 27.85 | 8,836,212 | +0.09(+0.32%) |
Oct 21, 2011 | 28.04 | 28.26 | 27.52 | 27.76 | 16,309,314 | -0.39(-1.40%) |
Oct 20, 2011 | 28.09 | 28.34 | 27.73 | 28.16 | 11,809,306 | -0.07(-0.23%) |
Oct 19, 2011 | 28.20 | 28.43 | 28.04 | 28.22 | 9,135,497 | +0.15(+0.55%) |
Oct 18, 2011 | 27.63 | 28.26 | 27.50 | 28.07 | 7,611,153 | +0.38(+1.37%) |
Oct 17, 2011 | 27.81 | 27.99 | 27.63 | 27.69 | 8,519,781 | -0.23(-0.84%) |
Oct 14, 2011 | 27.94 | 27.98 | 27.80 | 27.92 | 6,459,096 | +0.21(+0.76%) |
Oct 13, 2011 | 27.64 | 27.81 | 27.30 | 27.71 | 8,037,055 | +0.28(+1.04%) |
Oct 12, 2011 | 27.51 | 27.78 | 27.38 | 27.43 | 12,381,812 | -0.07(-0.24%) |
Oct 11, 2011 | 27.83 | 27.90 | 27.48 | 27.49 | 12,008,027 | -0.52(-1.85%) |
Oct 10, 2011 | 27.97 | 28.24 | 27.84 | 28.01 | 7,514,685 | +0.36(+1.29%) |
Oct 07, 2011 | 27.38 | 27.89 | 27.25 | 27.65 | 13,679,742 | +0.50(+1.85%) |
Oct 06, 2011 | 27.00 | 27.19 | 26.95 | 27.15 | 9,233,349 | +0.15(+0.54%) |
Oct 05, 2011 | 26.82 | 27.07 | 26.57 | 27.00 | 9,159,721 | +0.22(+0.82%) |
Oct 04, 2011 | 26.19 | 26.78 | 26.03 | 26.78 | 14,120,559 | +0.29(+1.10%) |
Oct 03, 2011 | 26.98 | 27.43 | 26.49 | 26.49 | 14,232,286 | -0.47(-1.73%) |
Sep 30, 2011 | 26.95 | 27.35 | 26.89 | 26.96 | 10,106,463 | -0.20(-0.75%) |
Sep 29, 2011 | 27.47 | 27.71 | 26.85 | 27.16 | 18,539,238 | +0.01(+0.03%) |
Sep 28, 2011 | 27.06 | 27.59 | 27.06 | 27.16 | 10,724,762 | +0.04(+0.16%) |
Sep 27, 2011 | 27.12 | 27.46 | 26.93 | 27.11 | 10,424,062 | +0.39(+1.47%) |
Sep 26, 2011 | 26.54 | 26.74 | 26.36 | 26.72 | 20,595,058 | +0.42(+1.58%) |
Sep 23, 2011 | 26.54 | 26.65 | 26.07 | 26.30 | 16,266,140 | -0.36(-1.34%) |
Sep 22, 2011 | 26.59 | 26.76 | 26.33 | 26.66 | 12,808,811 | -0.40(-1.48%) |
Sep 21, 2011 | 27.67 | 27.86 | 27.05 | 27.06 | 10,346,632 | -0.55(-2.01%) |
Sep 20, 2011 | 27.41 | 27.97 | 27.27 | 27.62 | 8,560,059 | +0.26(+0.93%) |
Sep 19, 2011 | 27.18 | 27.46 | 27.03 | 27.36 | 7,825,507 | -0.21(-0.77%) |
Sep 16, 2011 | 27.59 | 27.60 | 27.23 | 27.57 | 10,936,987 | +0.27(+0.99%) |
Sep 15, 2011 | 27.43 | 27.43 | 26.93 | 27.30 | 11,585,385 | +0.20(+0.73%) |
Sep 14, 2011 | 26.85 | 27.38 | 26.65 | 27.11 | 12,370,821 | +0.34(+1.28%) |
Sep 13, 2011 | 26.25 | 26.82 | 26.18 | 26.76 | 10,378,438 | +0.48(+1.83%) |
Sep 12, 2011 | 26.16 | 26.31 | 25.84 | 26.28 | 9,336,081 | -0.07(-0.25%) |
Sep 09, 2011 | 26.97 | 27.05 | 26.24 | 26.35 | 12,842,218 | -0.64(-2.38%) |
Sep 08, 2011 | 26.90 | 27.30 | 26.73 | 26.99 | 9,112,628 | +0.05(+0.19%) |
Sep 07, 2011 | 26.69 | 26.97 | 26.59 | 26.94 | 8,300,684 | +0.52(+1.96%) |
Sep 06, 2011 | 26.03 | 26.53 | 25.91 | 26.42 | 10,445,762 | -0.15(-0.58%) |
Sep 02, 2011 | 26.67 | 26.92 | 26.52 | 26.57 | 9,872,526 | -0.50(-1.86%) |
Sep 01, 2011 | 27.40 | 27.60 | 27.02 | 27.08 | 8,670,370 | -0.28(-1.01%) |
Aug 31, 2011 | 27.26 | 27.48 | 27.11 | 27.35 | 11,991,899 | +0.25(+0.91%) |
Aug 30, 2011 | 26.68 | 27.27 | 26.65 | 27.11 | 10,636,723 | +0.13(+0.49%) |
Aug 29, 2011 | 26.27 | 26.97 | 26.26 | 26.97 | 9,475,034 | +0.89(+3.41%) |
Aug 26, 2011 | 25.96 | 26.38 | 25.48 | 26.08 | 10,420,467 | -0.09(-0.33%) |
Aug 25, 2011 | 26.58 | 26.58 | 25.92 | 26.17 | 9,384,645 | -0.36(-1.37%) |
Aug 24, 2011 | 26.19 | 26.57 | 26.08 | 26.54 | 8,280,773 | +0.34(+1.31%) |
Aug 23, 2011 | 25.92 | 26.22 | 25.73 | 26.19 | 16,325,805 | +0.36(+1.41%) |
Aug 22, 2011 | 25.90 | 26.15 | 25.67 | 25.83 | 10,618,992 | +0.30(+1.17%) |
Aug 19, 2011 | 25.28 | 25.81 | 25.28 | 25.53 | 10,122,577 | +0.00(+0.00%) |
Aug 18, 2011 | 25.62 | 25.78 | 25.30 | 25.53 | 13,151,627 | -0.53(-2.02%) |
Aug 17, 2011 | 26.08 | 26.35 | 25.80 | 26.06 | 8,297,437 | +0.03(+0.11%) |
Aug 16, 2011 | 25.88 | 26.22 | 25.68 | 26.03 | 8,196,519 | -0.06(-0.22%) |
Aug 15, 2011 | 25.72 | 26.14 | 25.60 | 26.08 | 15,402,145 | +0.66(+2.61%) |
Aug 12, 2011 | 25.87 | 25.97 | 25.37 | 25.42 | 16,182,818 | -0.32(-1.25%) |
Aug 11, 2011 | 24.78 | 26.00 | 24.66 | 25.74 | 18,695,552 | +0.95(+3.82%) |
Aug 10, 2011 | 25.32 | 25.59 | 24.73 | 24.79 | 20,349,414 | -0.83(-3.23%) |
Aug 09, 2011 | 25.53 | 25.64 | 24.26 | 25.62 | 40,375,448 | +0.60(+2.41%) |
Aug 08, 2011 | 25.53 | 25.88 | 24.91 | 25.02 | 20,554,782 | -1.04(-3.97%) |
Aug 05, 2011 | 25.91 | 26.40 | 25.39 | 26.05 | 20,928,158 | +0.29(+1.12%) |
Aug 04, 2011 | 26.54 | 26.54 | 25.76 | 25.76 | 15,170,778 | -1.06(-3.94%) |
Aug 03, 2011 | 26.69 | 26.94 | 26.36 | 26.82 | 11,699,597 | +0.11(+0.40%) |
Aug 02, 2011 | 27.19 | 27.20 | 26.70 | 26.71 | 22,991,840 | -0.58(-2.13%) |
Aug 01, 2011 | 27.97 | 27.97 | 26.92 | 27.30 | 27,142,274 | -0.24(-0.86%) |
Jul 29, 2011 | 27.17 | 27.72 | 26.97 | 27.53 | 37,479,448 | +0.22(+0.79%) |
Jul 28, 2011 | 27.38 | 27.64 | 27.28 | 27.32 | 28,368,200 | +0.01(+0.05%) |
Jul 27, 2011 | 27.55 | 27.78 | 27.26 | 27.30 | 9,840,959 | -0.34(-1.25%) |
Jul 26, 2011 | 27.65 | 27.77 | 27.60 | 27.65 | 7,410,599 | +0.04(+0.16%) |
Jul 25, 2011 | 27.66 | 27.91 | 27.55 | 27.60 | 7,453,352 | -0.22(-0.78%) |
Jul 22, 2011 | 28.18 | 28.22 | 27.76 | 27.82 | 10,545,959 | -0.45(-1.58%) |
Jul 21, 2011 | 27.54 | 28.60 | 27.54 | 28.27 | 22,874,602 | +0.83(+3.01%) |
Jul 20, 2011 | 27.50 | 27.63 | 27.35 | 27.44 | 8,297,940 | -0.06(-0.21%) |
Jul 19, 2011 | 27.48 | 27.59 | 27.30 | 27.50 | 9,496,495 | +0.14(+0.53%) |
Jul 18, 2011 | 27.49 | 27.58 | 27.21 | 27.35 | 8,972,501 | -0.20(-0.73%) |
Jul 15, 2011 | 27.72 | 27.72 | 27.24 | 27.55 | 11,840,106 | -0.06(-0.21%) |
Jul 14, 2011 | 26.95 | 27.74 | 26.95 | 27.61 | 18,844,264 | +0.61(+2.26%) |
Jul 13, 2011 | 27.01 | 27.32 | 26.91 | 27.00 | 7,890,926 | +0.05(+0.19%) |
Jul 12, 2011 | 26.73 | 27.24 | 26.71 | 26.95 | 8,955,345 | +0.15(+0.56%) |
Jul 11, 2011 | 26.89 | 26.93 | 26.73 | 26.80 | 5,675,932 | -0.31(-1.14%) |
Jul 08, 2011 | 27.07 | 27.18 | 26.89 | 27.11 | 5,831,990 | -0.10(-0.37%) |
Jul 07, 2011 | 27.25 | 27.25 | 27.05 | 27.21 | 8,498,959 | +0.14(+0.50%) |
Jul 06, 2011 | 26.71 | 27.14 | 26.71 | 27.07 | 9,726,281 | +0.27(+1.02%) |
Jul 05, 2011 | 27.09 | 27.10 | 26.71 | 26.80 | 13,473,419 | -0.28(-1.04%) |
Jul 01, 2011 | 26.94 | 27.09 | 26.79 | 27.08 | 11,179,590 | +0.10(+0.37%) |
Jun 30, 2011 | 26.93 | 27.03 | 26.73 | 26.98 | 9,798,941 | +0.19(+0.70%) |
Jun 29, 2011 | 26.98 | 26.98 | 26.70 | 26.79 | 7,870,755 | -0.06(-0.21%) |
Jun 28, 2011 | 26.58 | 26.86 | 26.50 | 26.85 | 8,385,422 | +0.37(+1.41%) |
Jun 27, 2011 | 26.50 | 26.62 | 26.31 | 26.48 | 5,920,212 | +0.05(+0.19%) |
Jun 24, 2011 | 26.79 | 26.79 | 26.38 | 26.43 | 8,566,972 | -0.31(-1.16%) |
Jun 23, 2011 | 26.96 | 27.04 | 26.45 | 26.73 | 11,595,483 | -0.35(-1.30%) |
Jun 22, 2011 | 27.04 | 27.22 | 27.04 | 27.09 | 7,835,138 | -0.06(-0.24%) |
Jun 21, 2011 | 27.07 | 27.24 | 27.03 | 27.15 | 6,222,123 | +0.15(+0.56%) |
Jun 20, 2011 | 26.90 | 27.02 | 26.86 | 27.00 | 17,271,376 | +0.17(+0.62%) |
Jun 17, 2011 | 26.90 | 27.14 | 26.78 | 26.84 | 10,005,295 | +0.08(+0.30%) |
Jun 16, 2011 | 26.66 | 26.81 | 26.60 | 26.76 | 8,222,763 | +0.01(+0.05%) |
Jun 15, 2011 | 26.94 | 27.13 | 26.70 | 26.74 | 8,810,166 | -0.29(-1.09%) |
Jun 14, 2011 | 26.88 | 27.15 | 26.83 | 27.04 | 9,050,721 | +0.28(+1.05%) |
Jun 13, 2011 | 26.71 | 26.88 | 26.66 | 26.76 | 9,527,151 | +0.12(+0.46%) |
Jun 10, 2011 | 27.11 | 27.17 | 26.63 | 26.63 | 10,539,644 | -0.48(-1.78%) |
Jun 09, 2011 | 26.78 | 27.22 | 26.76 | 27.12 | 8,682,806 | +0.32(+1.21%) |
Jun 08, 2011 | 26.75 | 26.87 | 26.68 | 26.79 | 7,628,407 | +0.01(+0.03%) |
Jun 07, 2011 | 26.86 | 27.11 | 26.77 | 26.79 | 8,181,211 | +0.10(+0.38%) |
Jun 06, 2011 | 26.63 | 26.77 | 26.57 | 26.68 | 9,191,817 | +0.05(+0.19%) |
Jun 03, 2011 | 26.79 | 26.85 | 26.61 | 26.63 | 9,775,759 | -1.12(-4.04%) |
May 24, 2011 | 27.58 | 27.86 | 27.50 | 27.76 | 7,347,146 | +0.15(+0.55%) |
May 23, 2011 | 27.40 | 27.68 | 27.31 | 27.60 | 9,861,064 | -0.03(-0.10%) |
May 20, 2011 | 27.78 | 27.91 | 27.55 | 27.63 | 10,991,472 | -0.19(-0.70%) |
May 19, 2011 | 27.92 | 27.95 | 27.68 | 27.83 | 10,469,197 | -0.03(-0.10%) |
May 18, 2011 | 28.19 | 28.21 | 27.68 | 27.86 | 16,818,352 | -0.27(-0.97%) |
May 17, 2011 | 28.01 | 28.19 | 27.94 | 28.13 | 7,235,695 | -0.01(-0.05%) |
May 16, 2011 | 28.00 | 28.32 | 27.96 | 28.14 | 12,008,672 | +0.14(+0.51%) |
May 13, 2011 | 27.87 | 28.06 | 27.82 | 28.00 | 9,908,623 | +0.14(+0.49%) |
May 12, 2011 | 27.48 | 27.98 | 27.44 | 27.86 | 11,843,720 | +0.35(+1.25%) |
May 11, 2011 | 27.46 | 27.81 | 27.40 | 27.52 | 16,130,388 | +0.04(+0.13%) |
May 10, 2011 | 27.45 | 27.50 | 27.31 | 27.48 | 9,049,895 | +0.12(+0.44%) |
May 09, 2011 | 27.29 | 27.48 | 27.18 | 27.36 | 11,158,674 | +0.11(+0.42%) |
May 06, 2011 | 27.26 | 27.43 | 27.13 | 27.25 | 12,737,759 | +0.14(+0.52%) |
May 05, 2011 | 27.00 | 27.21 | 26.93 | 27.11 | 19,230,830 | +0.05(+0.18%) |
May 04, 2011 | 27.04 | 27.17 | 26.89 | 27.06 | 21,819,818 | +0.02(+0.08%) |
May 03, 2011 | 26.57 | 27.43 | 26.48 | 27.04 | 21,257,682 | +0.55(+2.09%) |