Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 25.83 | 25.84 | 25.54 | 25.71 | 39,835,480 | +0.11(+0.42%) |
Mar 29, 2012 | 25.56 | 25.66 | 25.36 | 25.60 | 46,463,804 | -0.06(-0.22%) |
Mar 28, 2012 | 25.92 | 26.07 | 25.54 | 25.66 | 51,865,640 | -0.26(-1.01%) |
Mar 27, 2012 | 26.03 | 26.07 | 25.83 | 25.92 | 45,491,636 | -0.06(-0.21%) |
Mar 26, 2012 | 25.66 | 26.00 | 25.63 | 25.98 | 46,091,516 | +0.46(+1.81%) |
Mar 23, 2012 | 25.59 | 25.60 | 25.29 | 25.52 | 45,051,764 | +0.01(+0.05%) |
Mar 22, 2012 | 25.36 | 25.58 | 25.34 | 25.50 | 39,828,800 | +0.07(+0.27%) |
Mar 21, 2012 | 25.48 | 25.63 | 25.37 | 25.44 | 47,580,404 | -0.06(-0.25%) |
Mar 20, 2012 | 25.59 | 25.63 | 25.30 | 25.50 | 52,124,460 | -0.17(-0.65%) |
Mar 19, 2012 | 25.94 | 26.00 | 25.63 | 25.67 | 56,186,796 | -0.32(-1.23%) |
Mar 16, 2012 | 26.23 | 26.27 | 25.91 | 25.99 | 82,326,584 | -0.20(-0.76%) |
Mar 15, 2012 | 26.14 | 26.26 | 25.97 | 26.19 | 61,554,808 | +0.06(+0.24%) |
Mar 14, 2012 | 25.93 | 26.21 | 25.90 | 26.12 | 52,671,184 | +0.08(+0.31%) |
Mar 13, 2012 | 25.70 | 26.06 | 25.63 | 26.04 | 61,406,992 | +0.50(+1.97%) |
Mar 12, 2012 | 25.48 | 25.67 | 25.37 | 25.54 | 42,744,384 | +0.04(+0.16%) |
Mar 09, 2012 | 25.59 | 25.64 | 25.44 | 25.50 | 43,440,412 | -0.02(-0.06%) |
Mar 08, 2012 | 25.54 | 25.68 | 25.43 | 25.52 | 46,097,956 | +0.14(+0.53%) |
Mar 07, 2012 | 25.25 | 25.44 | 25.13 | 25.38 | 43,078,932 | +0.23(+0.90%) |
Mar 06, 2012 | 25.14 | 25.49 | 25.10 | 25.15 | 65,021,560 | -0.20(-0.77%) |
Mar 05, 2012 | 25.52 | 25.55 | 25.21 | 25.35 | 56,720,136 | -0.22(-0.86%) |
Mar 02, 2012 | 25.76 | 25.86 | 25.51 | 25.57 | 59,360,344 | -0.17(-0.67%) |
Mar 01, 2012 | 25.45 | 25.82 | 25.39 | 25.74 | 97,023,824 | +0.44(+1.73%) |
Feb 29, 2012 | 25.42 | 25.51 | 25.20 | 25.30 | 74,418,280 | -0.10(-0.41%) |
Feb 28, 2012 | 25.04 | 25.45 | 25.01 | 25.41 | 56,722,732 | +0.41(+1.66%) |
Feb 27, 2012 | 24.90 | 25.11 | 24.79 | 24.99 | 43,361,048 | -0.10(-0.41%) |
Feb 24, 2012 | 25.09 | 25.11 | 24.90 | 25.09 | 44,631,448 | +0.09(+0.35%) |
Feb 23, 2012 | 24.87 | 25.18 | 24.71 | 25.01 | 43,949,988 | +0.08(+0.32%) |
Feb 22, 2012 | 25.07 | 25.25 | 24.86 | 24.93 | 61,767,324 | -0.14(-0.54%) |
Feb 21, 2012 | 24.86 | 25.20 | 24.83 | 25.06 | 63,764,088 | +0.15(+0.61%) |
Feb 17, 2012 | 24.87 | 24.97 | 24.67 | 24.91 | 87,864,368 | -0.03(-0.11%) |
Feb 16, 2012 | 24.16 | 25.15 | 24.15 | 24.94 | 118,784,712 | +0.98(+4.11%) |
Feb 15, 2012 | 24.18 | 24.23 | 23.94 | 23.95 | 54,331,776 | -0.16(-0.66%) |
Feb 14, 2012 | 24.18 | 24.28 | 23.79 | 24.11 | 74,821,816 | -0.10(-0.43%) |
Feb 13, 2012 | 24.26 | 24.37 | 24.10 | 24.22 | 42,070,532 | +0.07(+0.28%) |
Feb 10, 2012 | 24.26 | 24.39 | 24.04 | 24.15 | 56,326,372 | -0.22(-0.89%) |
Feb 09, 2012 | 24.30 | 24.39 | 24.14 | 24.37 | 63,710,136 | +0.09(+0.36%) |
Feb 08, 2012 | 23.96 | 24.29 | 23.93 | 24.28 | 62,706,116 | +0.25(+1.02%) |
Feb 07, 2012 | 23.88 | 24.14 | 23.80 | 24.04 | 49,551,260 | +0.12(+0.50%) |
Feb 06, 2012 | 23.79 | 23.93 | 23.73 | 23.92 | 35,402,392 | -0.03(-0.13%) |
Feb 03, 2012 | 23.87 | 24.07 | 23.83 | 23.95 | 52,839,520 | +0.23(+0.97%) |
Feb 02, 2012 | 23.68 | 23.89 | 23.53 | 23.72 | 65,944,088 | +0.05(+0.20%) |
Feb 01, 2012 | 23.59 | 23.80 | 23.57 | 23.67 | 85,119,648 | +0.29(+1.22%) |
Jan 31, 2012 | 23.49 | 23.52 | 23.15 | 23.39 | 64,066,008 | -0.06(-0.27%) |
Jan 30, 2012 | 22.94 | 23.46 | 22.83 | 23.45 | 64,373,192 | +0.30(+1.30%) |
Jan 27, 2012 | 23.32 | 23.39 | 23.10 | 23.15 | 55,800,848 | -0.21(-0.92%) |
Jan 26, 2012 | 23.45 | 23.52 | 23.28 | 23.36 | 62,003,676 | -0.05(-0.20%) |
Jan 25, 2012 | 23.02 | 23.48 | 23.02 | 23.41 | 74,773,088 | +0.17(+0.75%) |
Jan 24, 2012 | 23.34 | 23.42 | 23.11 | 23.24 | 65,261,320 | -0.31(-1.31%) |
Jan 23, 2012 | 23.40 | 23.72 | 23.24 | 23.54 | 96,063,736 | +0.02(+0.07%) |
Jan 20, 2012 | 22.82 | 23.55 | 22.77 | 23.53 | 209,490,880 | +1.26(+5.65%) |
Jan 19, 2012 | 22.30 | 22.52 | 22.20 | 22.27 | 93,389,472 | -0.09(-0.39%) |
Jan 18, 2012 | 22.42 | 22.49 | 22.15 | 22.36 | 81,879,456 | -0.02(-0.09%) |
Jan 17, 2012 | 22.49 | 22.69 | 22.31 | 22.38 | 91,402,144 | +0.00(+0.02%) |
Jan 13, 2012 | 22.12 | 22.37 | 22.01 | 22.37 | 76,022,656 | +0.20(+0.89%) |
Jan 12, 2012 | 22.07 | 22.19 | 21.89 | 22.17 | 62,341,628 | +0.22(+1.01%) |
Jan 11, 2012 | 21.72 | 22.16 | 21.68 | 21.95 | 82,812,952 | -0.09(-0.43%) |
Jan 10, 2012 | 22.12 | 22.29 | 21.98 | 22.05 | 75,754,288 | +0.08(+0.36%) |
Jan 09, 2012 | 22.21 | 22.25 | 21.95 | 21.97 | 75,393,256 | -0.29(-1.30%) |
Jan 06, 2012 | 21.80 | 22.32 | 21.80 | 22.26 | 125,590,656 | +0.34(+1.54%) |
Jan 05, 2012 | 21.68 | 21.96 | 21.61 | 21.92 | 70,815,752 | +0.22(+1.02%) |
Jan 04, 2012 | 21.24 | 21.75 | 21.21 | 21.70 | 101,669,976 | +1.14(+5.55%) |
Dec 30, 2011 | 20.61 | 20.69 | 20.52 | 20.56 | 34,594,224 | -0.05(-0.23%) |
Dec 29, 2011 | 20.55 | 20.63 | 20.48 | 20.61 | 28,390,618 | +0.16(+0.77%) |
Dec 28, 2011 | 20.68 | 20.71 | 20.40 | 20.45 | 37,617,416 | -0.17(-0.85%) |
Dec 27, 2011 | 20.56 | 20.70 | 20.53 | 20.62 | 26,862,556 | +0.01(+0.04%) |
Dec 23, 2011 | 20.52 | 20.62 | 20.38 | 20.61 | 29,302,674 | +0.21(+1.05%) |
Dec 21, 2011 | 20.60 | 20.74 | 20.15 | 20.40 | 80,972,040 | -0.21(-1.02%) |
Dec 20, 2011 | 20.48 | 20.67 | 20.44 | 20.61 | 76,688,352 | +0.39(+1.94%) |
Dec 19, 2011 | 20.61 | 20.69 | 20.16 | 20.22 | 65,970,980 | -0.37(-1.81%) |
Dec 16, 2011 | 20.33 | 20.72 | 20.30 | 20.59 | 128,053,744 | +0.35(+1.72%) |
Dec 15, 2011 | 20.37 | 20.50 | 20.23 | 20.24 | 58,345,324 | -0.02(-0.12%) |
Dec 14, 2011 | 20.37 | 20.48 | 20.25 | 20.27 | 60,517,816 | -0.13(-0.66%) |
Dec 13, 2011 | 20.39 | 20.67 | 20.31 | 20.40 | 68,905,048 | +0.20(+0.98%) |
Dec 12, 2011 | 20.12 | 20.25 | 20.03 | 20.20 | 49,038,004 | -0.15(-0.74%) |
Dec 09, 2011 | 20.21 | 20.49 | 20.19 | 20.35 | 67,922,864 | +0.24(+1.18%) |
Dec 08, 2011 | 20.18 | 20.37 | 20.09 | 20.12 | 76,392,776 | -0.16(-0.78%) |
Dec 07, 2011 | 20.33 | 20.40 | 20.06 | 20.27 | 79,131,584 | -0.05(-0.23%) |
Dec 06, 2011 | 20.44 | 20.49 | 20.28 | 20.32 | 58,274,252 | -0.03(-0.16%) |
Dec 05, 2011 | 20.42 | 20.43 | 20.19 | 20.35 | 71,728,744 | +0.38(+1.90%) |
Dec 02, 2011 | 20.27 | 20.29 | 19.93 | 19.97 | 66,034,876 | -0.05(-0.24%) |
Dec 01, 2011 | 20.24 | 20.30 | 19.96 | 20.02 | 61,281,140 | -0.24(-1.17%) |
Nov 30, 2011 | 20.09 | 20.26 | 19.91 | 20.26 | 102,671,640 | +0.59(+2.98%) |
Nov 29, 2011 | 19.66 | 19.83 | 19.60 | 19.67 | 51,665,596 | -0.02(-0.12%) |
Nov 28, 2011 | 19.75 | 19.77 | 19.55 | 19.70 | 59,050,608 | +0.45(+2.35%) |
Nov 25, 2011 | 19.31 | 19.54 | 19.24 | 19.24 | 33,038,636 | -0.13(-0.69%) |
Nov 23, 2011 | 19.49 | 19.63 | 19.38 | 19.38 | 62,006,816 | -0.25(-1.29%) |
Nov 22, 2011 | 19.71 | 19.77 | 19.52 | 19.63 | 62,113,744 | -0.17(-0.84%) |
Nov 21, 2011 | 19.99 | 20.00 | 19.72 | 19.80 | 78,125,208 | -0.24(-1.19%) |
Nov 18, 2011 | 20.18 | 20.19 | 19.92 | 20.04 | 60,140,332 | -0.19(-0.94%) |
Nov 17, 2011 | 20.60 | 20.62 | 20.15 | 20.23 | 89,603,016 | -0.42(-2.03%) |
Nov 16, 2011 | 20.96 | 20.99 | 20.62 | 20.65 | 67,176,944 | -0.53(-2.51%) |
Nov 15, 2011 | 21.03 | 21.33 | 20.91 | 21.18 | 55,401,332 | +0.14(+0.68%) |
Nov 14, 2011 | 21.13 | 21.22 | 20.95 | 21.03 | 43,495,332 | -0.12(-0.56%) |
Nov 11, 2011 | 20.89 | 21.28 | 20.88 | 21.15 | 48,222,984 | +0.50(+2.40%) |
Nov 10, 2011 | 20.81 | 20.83 | 20.53 | 20.66 | 41,366,124 | +0.06(+0.31%) |
Nov 09, 2011 | 20.90 | 21.03 | 20.48 | 20.59 | 80,073,984 | -0.75(-3.53%) |
Nov 08, 2011 | 21.23 | 21.38 | 20.97 | 21.35 | 60,841,712 | +0.28(+1.34%) |
Nov 07, 2011 | 20.60 | 21.08 | 20.54 | 21.07 | 54,163,676 | +0.43(+2.10%) |
Nov 04, 2011 | 20.74 | 20.75 | 20.44 | 20.63 | 46,504,560 | -0.22(-1.06%) |
Nov 03, 2011 | 20.62 | 20.90 | 20.42 | 20.85 | 83,759,264 | +0.41(+2.00%) |
Nov 02, 2011 | 20.52 | 20.59 | 20.20 | 20.44 | 68,106,984 | +0.02(+0.08%) |
Nov 01, 2011 | 20.59 | 20.69 | 20.33 | 20.43 | 77,838,920 | -0.50(-2.40%) |
Oct 31, 2011 | 21.03 | 21.22 | 20.92 | 20.93 | 59,519,092 | -0.28(-1.30%) |
Oct 28, 2011 | 21.33 | 21.37 | 21.06 | 21.21 | 73,423,664 | -0.21(-0.99%) |
Oct 27, 2011 | 21.32 | 21.54 | 20.95 | 21.42 | 94,796,072 | +0.52(+2.48%) |
Oct 26, 2011 | 21.25 | 21.27 | 20.52 | 20.90 | 80,173,192 | -0.17(-0.82%) |
Oct 25, 2011 | 21.29 | 21.40 | 21.00 | 21.07 | 68,116,184 | -0.30(-1.40%) |
Oct 24, 2011 | 21.27 | 21.54 | 21.25 | 21.37 | 72,369,848 | +0.02(+0.11%) |
Oct 21, 2011 | 21.34 | 21.37 | 21.07 | 21.35 | 97,479,776 | +0.09(+0.44%) |
Oct 20, 2011 | 21.43 | 21.49 | 20.75 | 21.25 | 96,943,136 | -0.07(-0.33%) |
Oct 19, 2011 | 21.51 | 21.59 | 21.23 | 21.32 | 54,553,368 | -0.14(-0.66%) |
Oct 18, 2011 | 21.18 | 21.54 | 21.07 | 21.47 | 66,773,252 | +0.26(+1.22%) |
Oct 17, 2011 | 21.31 | 21.55 | 21.10 | 21.21 | 50,167,452 | -0.23(-1.06%) |
Oct 14, 2011 | 21.47 | 21.62 | 21.24 | 21.43 | 64,819,960 | +0.07(+0.33%) |
Oct 13, 2011 | 21.03 | 21.38 | 20.92 | 21.36 | 55,754,004 | +0.17(+0.82%) |
Oct 12, 2011 | 21.36 | 21.47 | 21.14 | 21.19 | 66,779,232 | -0.03(-0.15%) |
Oct 11, 2011 | 21.11 | 21.28 | 21.00 | 21.22 | 49,375,136 | +0.05(+0.22%) |
Oct 10, 2011 | 20.89 | 21.20 | 20.81 | 21.18 | 53,189,084 | +0.54(+2.63%) |
Oct 07, 2011 | 20.70 | 20.84 | 20.59 | 20.63 | 67,108,736 | -0.07(-0.34%) |
Oct 06, 2011 | 20.60 | 20.75 | 20.20 | 20.70 | 70,114,840 | +0.35(+1.74%) |
Oct 05, 2011 | 19.98 | 20.56 | 19.78 | 20.35 | 119,644,728 | +0.43(+2.17%) |
Oct 04, 2011 | 19.10 | 19.96 | 19.07 | 19.92 | 106,158,240 | +0.64(+3.30%) |
Oct 03, 2011 | 19.43 | 19.91 | 19.27 | 19.28 | 82,121,672 | -0.28(-1.45%) |
Sep 30, 2011 | 19.81 | 20.04 | 19.56 | 19.56 | 68,811,256 | -0.44(-2.20%) |
Sep 29, 2011 | 20.42 | 20.57 | 19.72 | 20.00 | 80,668,224 | -0.10(-0.49%) |
Sep 28, 2011 | 20.38 | 20.73 | 20.05 | 20.10 | 77,269,200 | -0.07(-0.37%) |
Sep 27, 2011 | 20.17 | 20.37 | 20.00 | 20.18 | 70,762,824 | +0.18(+0.90%) |
Sep 26, 2011 | 19.80 | 20.06 | 19.44 | 20.00 | 64,928,932 | +0.30(+1.52%) |
Sep 23, 2011 | 19.57 | 19.77 | 19.41 | 19.70 | 82,401,792 | +0.00(+0.00%) |
Sep 22, 2011 | 19.89 | 20.16 | 19.34 | 19.70 | 122,488,912 | -0.73(-3.58%) |
Sep 21, 2011 | 21.26 | 21.27 | 20.41 | 20.43 | 92,537,264 | -0.78(-3.67%) |
Sep 20, 2011 | 21.47 | 21.62 | 21.17 | 21.21 | 62,433,220 | -0.18(-0.85%) |
Sep 19, 2011 | 21.07 | 21.47 | 20.91 | 21.39 | 66,531,876 | +0.07(+0.33%) |
Sep 16, 2011 | 21.26 | 21.43 | 21.09 | 21.32 | 114,101,200 | +0.10(+0.48%) |
Sep 15, 2011 | 21.01 | 21.25 | 20.68 | 21.21 | 86,264,192 | +0.39(+1.85%) |
Sep 14, 2011 | 20.57 | 21.07 | 20.35 | 20.83 | 84,843,488 | +0.36(+1.77%) |
Sep 13, 2011 | 20.37 | 20.58 | 20.29 | 20.47 | 62,075,428 | +0.12(+0.58%) |
Sep 12, 2011 | 20.00 | 20.38 | 19.86 | 20.35 | 70,029,568 | +0.12(+0.58%) |
Sep 09, 2011 | 20.44 | 20.58 | 20.04 | 20.23 | 82,099,408 | -0.38(-1.83%) |
Sep 08, 2011 | 20.44 | 20.96 | 20.40 | 20.61 | 83,728,560 | +0.17(+0.85%) |
Sep 07, 2011 | 20.19 | 20.44 | 20.10 | 20.44 | 53,316,348 | +0.39(+1.92%) |
Sep 06, 2011 | 19.81 | 20.11 | 19.74 | 20.05 | 69,870,432 | -0.23(-1.12%) |
Sep 02, 2011 | 20.26 | 20.44 | 20.17 | 20.28 | 55,847,640 | -0.32(-1.56%) |
Sep 01, 2011 | 20.80 | 21.11 | 20.60 | 20.60 | 76,984,296 | -0.31(-1.47%) |
Aug 31, 2011 | 20.66 | 20.99 | 20.64 | 20.91 | 75,439,680 | +0.29(+1.41%) |
Aug 30, 2011 | 20.22 | 20.77 | 20.20 | 20.62 | 72,930,744 | +0.31(+1.51%) |
Aug 29, 2011 | 20.07 | 20.33 | 19.94 | 20.31 | 49,420,640 | +0.46(+2.34%) |
Aug 26, 2011 | 19.27 | 19.92 | 19.19 | 19.85 | 91,549,432 | +0.53(+2.77%) |
Aug 25, 2011 | 19.71 | 19.78 | 19.26 | 19.31 | 61,291,256 | -0.26(-1.33%) |
Aug 24, 2011 | 19.38 | 19.60 | 19.19 | 19.57 | 57,648,328 | +0.14(+0.73%) |
Aug 23, 2011 | 18.89 | 19.45 | 18.89 | 19.43 | 75,915,272 | +0.58(+3.09%) |
Aug 22, 2011 | 19.19 | 19.25 | 18.70 | 18.85 | 69,546,072 | -0.06(-0.29%) |
Aug 19, 2011 | 19.19 | 19.35 | 18.79 | 18.90 | 98,474,392 | -0.49(-2.51%) |
Aug 18, 2011 | 19.31 | 19.72 | 18.89 | 19.39 | 134,492,208 | -0.45(-2.28%) |
Aug 17, 2011 | 19.85 | 20.20 | 19.60 | 19.84 | 64,216,460 | -0.08(-0.41%) |
Aug 16, 2011 | 19.82 | 20.11 | 19.69 | 19.93 | 69,017,576 | +0.00(+0.00%) |
Aug 15, 2011 | 19.71 | 19.98 | 19.64 | 19.93 | 72,220,320 | +0.32(+1.63%) |
Aug 12, 2011 | 19.63 | 19.79 | 19.25 | 19.61 | 82,951,040 | -0.07(-0.36%) |
Aug 11, 2011 | 19.14 | 19.82 | 19.06 | 19.68 | 116,107,872 | +0.77(+4.09%) |
Aug 10, 2011 | 19.49 | 19.60 | 18.82 | 18.90 | 163,598,192 | -1.08(-5.39%) |
Aug 09, 2011 | 19.45 | 20.01 | 18.77 | 19.98 | 161,657,408 | +0.86(+4.49%) |
Aug 08, 2011 | 19.54 | 20.00 | 19.05 | 19.12 | 171,753,520 | -0.94(-4.67%) |
Aug 05, 2011 | 20.28 | 20.39 | 19.71 | 20.06 | 143,483,152 | -0.20(-1.00%) |
Aug 04, 2011 | 20.72 | 20.99 | 20.25 | 20.26 | 119,000,512 | -0.77(-3.64%) |
Aug 03, 2011 | 20.96 | 21.09 | 20.68 | 21.03 | 82,681,328 | +0.09(+0.45%) |
Aug 02, 2011 | 21.07 | 21.44 | 20.90 | 20.93 | 81,778,752 | -0.37(-1.72%) |
Aug 01, 2011 | 21.49 | 21.62 | 20.89 | 21.30 | 79,170,720 | -0.10(-0.47%) |
Jul 29, 2011 | 21.50 | 21.64 | 21.29 | 21.40 | 133,653,552 | -0.25(-1.15%) |
Jul 28, 2011 | 21.32 | 21.93 | 21.25 | 21.65 | 107,237,288 | +0.30(+1.43%) |
Jul 27, 2011 | 21.78 | 21.86 | 21.25 | 21.35 | 91,520,048 | -0.59(-2.67%) |
Jul 26, 2011 | 21.73 | 21.98 | 21.70 | 21.93 | 95,554,824 | +0.13(+0.61%) |
Jul 25, 2011 | 21.29 | 21.94 | 21.24 | 21.80 | 138,882,560 | +0.30(+1.38%) |
Jul 22, 2011 | 21.20 | 21.52 | 20.84 | 21.50 | 97,787,744 | +0.34(+1.61%) |
Jul 21, 2011 | 21.12 | 21.33 | 20.82 | 21.16 | 104,390,976 | +0.03(+0.13%) |
Jul 20, 2011 | 21.31 | 21.36 | 21.07 | 21.14 | 63,713,144 | -0.37(-1.74%) |
Jul 19, 2011 | 20.94 | 21.59 | 20.92 | 21.51 | 111,002,976 | +0.74(+3.57%) |
Jul 18, 2011 | 20.80 | 21.01 | 20.51 | 20.77 | 56,974,376 | -0.15(-0.71%) |
Jul 15, 2011 | 20.68 | 21.03 | 20.68 | 20.92 | 62,905,344 | +0.24(+1.17%) |
Jul 14, 2011 | 20.79 | 21.10 | 20.59 | 20.68 | 59,379,992 | -0.12(-0.60%) |
Jul 13, 2011 | 20.78 | 21.06 | 20.71 | 20.80 | 52,314,028 | +0.07(+0.34%) |
Jul 12, 2011 | 20.74 | 20.93 | 20.57 | 20.73 | 60,581,416 | -0.07(-0.34%) |
Jul 11, 2011 | 20.79 | 20.93 | 20.69 | 20.80 | 56,331,440 | -0.23(-1.08%) |
Jul 08, 2011 | 20.73 | 21.07 | 20.71 | 21.03 | 74,681,320 | +0.12(+0.56%) |
Jul 07, 2011 | 20.69 | 21.00 | 20.59 | 20.91 | 66,505,524 | +0.34(+1.67%) |
Jul 06, 2011 | 20.28 | 20.60 | 20.28 | 20.57 | 62,380,404 | +0.23(+1.15%) |
Jul 05, 2011 | 20.39 | 20.43 | 20.23 | 20.33 | 48,397,216 | +0.01(+0.04%) |
Jul 01, 2011 | 20.25 | 20.44 | 20.18 | 20.32 | 67,744,920 | +0.02(+0.08%) |
Jun 30, 2011 | 20.11 | 20.31 | 20.04 | 20.31 | 67,259,456 | +0.30(+1.48%) |
Jun 29, 2011 | 20.08 | 20.08 | 19.81 | 20.01 | 84,562,832 | -0.14(-0.70%) |
Jun 28, 2011 | 19.76 | 20.25 | 19.65 | 20.15 | 103,715,392 | +0.47(+2.38%) |
Jun 27, 2011 | 18.93 | 19.89 | 18.93 | 19.68 | 117,823,552 | +0.70(+3.70%) |
Jun 24, 2011 | 19.14 | 19.17 | 18.89 | 18.98 | 129,803,040 | -0.26(-1.34%) |
Jun 23, 2011 | 19.09 | 19.25 | 18.90 | 19.24 | 76,138,176 | -0.02(-0.08%) |
Jun 22, 2011 | 19.21 | 19.38 | 19.21 | 19.25 | 56,699,160 | -0.09(-0.44%) |
Jun 21, 2011 | 19.15 | 19.42 | 19.06 | 19.34 | 63,640,532 | +0.23(+1.19%) |
Jun 20, 2011 | 19.17 | 19.26 | 18.87 | 19.11 | 69,567,872 | +0.16(+0.87%) |
Jun 17, 2011 | 18.92 | 18.98 | 18.73 | 18.95 | 106,714,272 | +0.21(+1.10%) |
Jun 16, 2011 | 18.55 | 18.82 | 18.47 | 18.74 | 73,211,120 | +0.20(+1.07%) |
Jun 15, 2011 | 18.75 | 18.75 | 18.49 | 18.54 | 63,244,680 | -0.38(-1.98%) |
Jun 14, 2011 | 18.98 | 19.10 | 18.89 | 18.92 | 54,916,476 | +0.14(+0.75%) |
Jun 13, 2011 | 18.58 | 18.89 | 18.51 | 18.78 | 60,905,644 | +0.26(+1.41%) |
Jun 10, 2011 | 18.76 | 18.76 | 18.50 | 18.52 | 63,152,060 | -0.20(-1.06%) |
Jun 09, 2011 | 18.75 | 18.78 | 18.61 | 18.71 | 54,896,348 | +0.02(+0.08%) |
Jun 08, 2011 | 18.67 | 18.76 | 18.64 | 18.70 | 54,033,580 | -0.09(-0.50%) |
Jun 07, 2011 | 18.81 | 18.88 | 18.67 | 18.79 | 52,617,872 | +0.04(+0.21%) |
Jun 06, 2011 | 18.64 | 18.94 | 18.57 | 18.75 | 70,150,920 | +0.08(+0.44%) |
Jun 03, 2011 | 18.79 | 18.86 | 18.62 | 18.67 | 77,709,456 | -0.19(-1.01%) |
May 24, 2011 | 18.90 | 18.97 | 18.78 | 18.86 | 61,058,308 | -0.02(-0.08%) |
May 23, 2011 | 18.91 | 18.94 | 18.77 | 18.88 | 67,460,584 | -0.25(-1.31%) |
May 20, 2011 | 19.31 | 19.43 | 19.09 | 19.13 | 58,190,188 | -0.18(-0.91%) |
May 19, 2011 | 19.41 | 19.43 | 19.14 | 19.30 | 53,472,924 | +0.02(+0.10%) |
May 18, 2011 | 19.16 | 19.32 | 18.94 | 19.29 | 69,031,280 | +0.13(+0.69%) |
May 17, 2011 | 19.05 | 19.29 | 18.96 | 19.15 | 106,111,480 | +0.09(+0.45%) |
May 16, 2011 | 19.37 | 19.45 | 19.01 | 19.07 | 117,718,272 | -0.36(-1.84%) |
May 13, 2011 | 19.62 | 19.65 | 19.36 | 19.42 | 86,107,488 | -0.23(-1.15%) |
May 12, 2011 | 19.67 | 19.70 | 19.48 | 19.65 | 99,690,864 | -0.03(-0.16%) |
May 11, 2011 | 19.90 | 19.91 | 19.56 | 19.68 | 101,270,536 | -0.24(-1.21%) |
May 10, 2011 | 19.69 | 20.06 | 19.59 | 19.92 | 155,669,072 | -0.12(-0.62%) |
May 09, 2011 | 20.02 | 20.14 | 19.92 | 20.04 | 49,890,628 | -0.03(-0.15%) |
May 06, 2011 | 20.23 | 20.35 | 19.98 | 20.08 | 72,156,880 | +0.06(+0.31%) |
May 05, 2011 | 20.21 | 20.24 | 19.93 | 20.01 | 71,680,032 | -0.21(-1.04%) |
May 04, 2011 | 20.06 | 20.37 | 20.01 | 20.22 | 94,428,192 | +0.19(+0.97%) |
May 03, 2011 | 19.87 | 20.06 | 19.78 | 20.03 | 92,647,888 | +0.12(+0.58%) |
May 02, 2011 | 19.83 | 20.18 | 19.77 | 19.91 | 115,753,808 | -0.20(-1.00%) |
Apr 29, 2011 | 20.60 | 20.67 | 19.68 | 20.11 | 411,418,112 | -0.61(-2.96%) |
Apr 28, 2011 | 20.53 | 20.85 | 20.49 | 20.73 | 103,082,272 | +0.26(+1.25%) |
Apr 27, 2011 | 20.41 | 20.48 | 20.28 | 20.47 | 67,915,408 | +0.15(+0.73%) |
Apr 26, 2011 | 19.97 | 20.52 | 19.92 | 20.32 | 89,184,864 | +0.45(+2.26%) |
Apr 25, 2011 | 19.75 | 19.88 | 19.66 | 19.87 | 43,187,476 | +0.07(+0.35%) |
Apr 21, 2011 | 20.01 | 20.09 | 19.68 | 19.80 | 60,428,320 | -0.19(-0.93%) |
Apr 20, 2011 | 19.82 | 20.18 | 19.80 | 19.99 | 79,408,912 | +0.47(+2.43%) |
Apr 19, 2011 | 19.40 | 19.53 | 19.30 | 19.52 | 50,095,116 | +0.05(+0.28%) |
Apr 18, 2011 | 19.48 | 19.62 | 19.18 | 19.46 | 74,795,192 | -0.23(-1.14%) |
Apr 15, 2011 | 19.76 | 19.83 | 19.54 | 19.69 | 83,866,576 | -0.04(-0.20%) |
Apr 14, 2011 | 19.73 | 19.74 | 19.47 | 19.73 | 71,185,472 | -0.16(-0.82%) |
Apr 13, 2011 | 19.90 | 20.08 | 19.83 | 19.89 | 49,142,276 | -0.01(-0.04%) |
Apr 12, 2011 | 20.04 | 20.06 | 19.83 | 19.90 | 47,597,528 | -0.26(-1.31%) |
Apr 11, 2011 | 20.32 | 20.37 | 20.02 | 20.16 | 44,159,932 | -0.07(-0.35%) |
Apr 08, 2011 | 20.31 | 20.39 | 20.14 | 20.23 | 51,405,540 | -0.10(-0.50%) |
Apr 07, 2011 | 20.32 | 20.38 | 20.15 | 20.33 | 59,448,560 | +0.04(+0.19%) |
Apr 06, 2011 | 20.16 | 20.42 | 20.07 | 20.29 | 84,512,264 | +0.29(+1.44%) |
Apr 05, 2011 | 20.04 | 20.32 | 19.97 | 20.01 | 94,965,000 | +0.18(+0.90%) |
Apr 04, 2011 | 19.75 | 19.91 | 19.72 | 19.83 | 45,667,660 | +0.05(+0.28%) |