Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 23.55 | 23.65 | 23.26 | 23.46 | 48,683,632 | -0.12(-0.51%) |
May 30, 2012 | 23.59 | 23.70 | 23.41 | 23.58 | 51,733,304 | -0.18(-0.74%) |
May 29, 2012 | 23.62 | 23.89 | 23.49 | 23.76 | 46,972,128 | +0.40(+1.72%) |
May 25, 2012 | 23.47 | 23.60 | 23.32 | 23.36 | 36,708,976 | -0.01(-0.03%) |
May 24, 2012 | 23.44 | 23.55 | 23.12 | 23.37 | 65,404,580 | -0.03(-0.14%) |
May 23, 2012 | 23.59 | 23.63 | 23.02 | 23.40 | 81,068,224 | -0.52(-2.18%) |
May 22, 2012 | 23.87 | 24.02 | 23.71 | 23.92 | 49,145,048 | +0.01(+0.03%) |
May 21, 2012 | 23.39 | 23.95 | 23.36 | 23.91 | 48,253,036 | +0.39(+1.64%) |
May 18, 2012 | 23.95 | 23.96 | 23.45 | 23.53 | 69,920,720 | -0.36(-1.51%) |
May 17, 2012 | 24.11 | 24.28 | 23.88 | 23.89 | 60,315,044 | -0.14(-0.60%) |
May 16, 2012 | 24.36 | 24.37 | 23.91 | 24.03 | 74,724,432 | -0.25(-1.03%) |
May 15, 2012 | 24.63 | 24.75 | 24.24 | 24.28 | 76,909,040 | -0.22(-0.89%) |
May 14, 2012 | 24.61 | 24.79 | 24.47 | 24.50 | 50,729,852 | -0.38(-1.54%) |
May 11, 2012 | 24.51 | 25.19 | 24.51 | 24.88 | 54,420,500 | +0.34(+1.37%) |
May 10, 2012 | 24.64 | 24.77 | 24.32 | 24.55 | 54,884,788 | -0.02(-0.07%) |
May 09, 2012 | 24.11 | 24.62 | 24.04 | 24.57 | 62,981,728 | +0.21(+0.85%) |
May 08, 2012 | 24.34 | 24.58 | 24.09 | 24.36 | 58,011,648 | -0.12(-0.49%) |
May 07, 2012 | 24.52 | 24.64 | 24.41 | 24.48 | 60,908,120 | -0.26(-1.07%) |
May 04, 2012 | 25.12 | 25.21 | 24.69 | 24.74 | 72,537,136 | -0.62(-2.46%) |
May 03, 2012 | 25.46 | 25.48 | 25.24 | 25.36 | 39,445,528 | -0.03(-0.13%) |
May 02, 2012 | 25.44 | 25.50 | 25.27 | 25.40 | 46,813,320 | -0.17(-0.66%) |
May 01, 2012 | 25.60 | 25.82 | 25.52 | 25.56 | 54,885,748 | -0.00(-0.02%) |
Apr 30, 2012 | 25.54 | 25.64 | 25.49 | 25.57 | 44,699,580 | +0.03(+0.11%) |
Apr 27, 2012 | 25.65 | 25.73 | 25.46 | 25.54 | 51,870,124 | -0.10(-0.40%) |
Apr 26, 2012 | 25.65 | 25.74 | 25.49 | 25.64 | 50,470,808 | -0.07(-0.28%) |
Apr 25, 2012 | 25.49 | 25.81 | 25.45 | 25.71 | 78,255,968 | +0.22(+0.88%) |
Apr 24, 2012 | 25.72 | 25.97 | 25.42 | 25.49 | 51,094,284 | -0.16(-0.62%) |
Apr 23, 2012 | 25.80 | 25.95 | 25.58 | 25.65 | 76,879,360 | -0.24(-0.93%) |
Apr 20, 2012 | 25.68 | 26.27 | 25.60 | 25.89 | 132,797,016 | +1.13(+4.55%) |
Apr 19, 2012 | 24.86 | 25.30 | 24.71 | 24.76 | 68,405,744 | -0.10(-0.42%) |
Apr 18, 2012 | 24.98 | 25.00 | 24.79 | 24.87 | 50,779,792 | -0.24(-0.95%) |
Apr 17, 2012 | 24.97 | 25.24 | 24.92 | 25.11 | 43,026,684 | +0.29(+1.17%) |
Apr 16, 2012 | 24.75 | 24.91 | 24.57 | 24.82 | 47,739,384 | +0.21(+0.86%) |
Apr 13, 2012 | 24.67 | 24.88 | 24.53 | 24.60 | 49,773,856 | -0.13(-0.53%) |
Apr 12, 2012 | 24.34 | 24.79 | 24.29 | 24.74 | 47,963,620 | +0.50(+2.08%) |
Apr 11, 2012 | 24.30 | 24.38 | 24.14 | 24.23 | 53,861,576 | -0.10(-0.41%) |
Apr 10, 2012 | 24.80 | 24.91 | 24.20 | 24.33 | 67,782,128 | -0.50(-2.03%) |
Apr 09, 2012 | 24.93 | 25.08 | 24.73 | 24.84 | 38,888,144 | -0.34(-1.33%) |
Apr 05, 2012 | 24.88 | 25.26 | 24.80 | 25.17 | 64,017,808 | +0.25(+0.99%) |
Apr 04, 2012 | 25.28 | 25.31 | 24.80 | 24.92 | 61,893,580 | -0.58(-2.29%) |
Apr 03, 2012 | 25.68 | 25.71 | 25.28 | 25.51 | 53,499,080 | -0.28(-1.08%) |
Apr 02, 2012 | 25.73 | 25.92 | 25.52 | 25.79 | 44,888,652 | +0.03(+0.11%) |
Mar 30, 2012 | 25.87 | 25.88 | 25.59 | 25.76 | 39,762,888 | +0.11(+0.42%) |
Mar 29, 2012 | 25.60 | 25.71 | 25.40 | 25.65 | 46,379,132 | -0.06(-0.22%) |
Mar 28, 2012 | 25.97 | 26.11 | 25.59 | 25.71 | 51,771,124 | -0.26(-1.01%) |
Mar 27, 2012 | 26.07 | 26.11 | 25.87 | 25.97 | 45,408,736 | -0.06(-0.21%) |
Mar 26, 2012 | 25.71 | 26.04 | 25.68 | 26.03 | 46,007,520 | +0.46(+1.81%) |
Mar 23, 2012 | 25.64 | 25.64 | 25.33 | 25.56 | 44,969,664 | +0.01(+0.05%) |
Mar 22, 2012 | 25.40 | 25.63 | 25.39 | 25.55 | 39,756,220 | +0.07(+0.27%) |
Mar 21, 2012 | 25.52 | 25.68 | 25.41 | 25.48 | 47,493,696 | -0.06(-0.25%) |
Mar 20, 2012 | 25.64 | 25.68 | 25.35 | 25.55 | 52,029,472 | -0.17(-0.65%) |
Mar 19, 2012 | 25.98 | 26.04 | 25.68 | 25.71 | 56,084,404 | -0.32(-1.23%) |
Mar 16, 2012 | 26.28 | 26.31 | 25.95 | 26.03 | 82,176,560 | -0.20(-0.76%) |
Mar 15, 2012 | 26.19 | 26.31 | 26.02 | 26.23 | 61,442,636 | +0.06(+0.24%) |
Mar 14, 2012 | 25.98 | 26.26 | 25.95 | 26.17 | 52,575,200 | +0.08(+0.31%) |
Mar 13, 2012 | 25.75 | 26.11 | 25.68 | 26.09 | 61,295,088 | +0.50(+1.97%) |
Mar 12, 2012 | 25.53 | 25.71 | 25.41 | 25.59 | 42,666,492 | +0.04(+0.16%) |
Mar 09, 2012 | 25.64 | 25.68 | 25.49 | 25.55 | 43,361,248 | -0.02(-0.06%) |
Mar 08, 2012 | 25.59 | 25.72 | 25.48 | 25.56 | 46,013,952 | +0.14(+0.53%) |
Mar 07, 2012 | 25.29 | 25.49 | 25.18 | 25.43 | 43,000,428 | +0.23(+0.90%) |
Mar 06, 2012 | 25.19 | 25.54 | 25.15 | 25.20 | 64,903,072 | -0.20(-0.77%) |
Mar 05, 2012 | 25.56 | 25.60 | 25.25 | 25.40 | 56,616,776 | -0.22(-0.86%) |
Mar 02, 2012 | 25.80 | 25.91 | 25.56 | 25.62 | 59,252,168 | -0.17(-0.67%) |
Mar 01, 2012 | 25.50 | 25.87 | 25.44 | 25.79 | 96,847,016 | +0.44(+1.73%) |
Feb 29, 2012 | 25.46 | 25.56 | 25.24 | 25.35 | 74,282,664 | -0.10(-0.41%) |
Feb 28, 2012 | 25.08 | 25.50 | 25.06 | 25.45 | 56,619,364 | +0.42(+1.66%) |
Feb 27, 2012 | 24.95 | 25.16 | 24.84 | 25.04 | 43,282,032 | -0.10(-0.41%) |
Feb 24, 2012 | 25.14 | 25.16 | 24.95 | 25.14 | 44,550,116 | +0.09(+0.35%) |
Feb 23, 2012 | 24.92 | 25.23 | 24.76 | 25.05 | 43,869,896 | +0.08(+0.32%) |
Feb 22, 2012 | 25.12 | 25.30 | 24.90 | 24.97 | 61,654,768 | -0.14(-0.54%) |
Feb 21, 2012 | 24.90 | 25.24 | 24.88 | 25.11 | 63,647,888 | +0.15(+0.61%) |
Feb 17, 2012 | 24.92 | 25.01 | 24.72 | 24.96 | 87,704,256 | -0.03(-0.11%) |
Feb 16, 2012 | 24.21 | 25.20 | 24.20 | 24.98 | 118,568,248 | +0.99(+4.11%) |
Feb 15, 2012 | 24.22 | 24.27 | 23.98 | 24.00 | 54,232,764 | -0.16(-0.66%) |
Feb 14, 2012 | 24.22 | 24.33 | 23.84 | 24.16 | 74,685,472 | -0.10(-0.43%) |
Feb 13, 2012 | 24.30 | 24.41 | 24.14 | 24.26 | 41,993,868 | +0.07(+0.28%) |
Feb 10, 2012 | 24.31 | 24.44 | 24.09 | 24.19 | 56,223,728 | -0.22(-0.89%) |
Feb 09, 2012 | 24.34 | 24.44 | 24.18 | 24.41 | 63,594,036 | +0.09(+0.36%) |
Feb 08, 2012 | 24.01 | 24.33 | 23.98 | 24.32 | 62,591,848 | +0.25(+1.02%) |
Feb 07, 2012 | 23.92 | 24.19 | 23.84 | 24.08 | 49,460,960 | +0.12(+0.50%) |
Feb 06, 2012 | 23.83 | 23.98 | 23.78 | 23.96 | 35,337,880 | -0.03(-0.13%) |
Feb 03, 2012 | 23.91 | 24.12 | 23.87 | 23.99 | 52,743,228 | +0.23(+0.97%) |
Feb 02, 2012 | 23.72 | 23.94 | 23.57 | 23.76 | 65,823,920 | +0.05(+0.20%) |
Feb 01, 2012 | 23.63 | 23.84 | 23.61 | 23.71 | 84,964,536 | +0.29(+1.22%) |
Jan 31, 2012 | 23.53 | 23.56 | 23.19 | 23.43 | 63,949,260 | -0.06(-0.27%) |
Jan 30, 2012 | 22.98 | 23.50 | 22.87 | 23.49 | 64,255,884 | +0.30(+1.30%) |
Jan 27, 2012 | 23.36 | 23.43 | 23.14 | 23.19 | 55,699,160 | -0.21(-0.92%) |
Jan 26, 2012 | 23.49 | 23.56 | 23.33 | 23.40 | 61,890,684 | -0.05(-0.20%) |
Jan 25, 2012 | 23.06 | 23.52 | 23.06 | 23.45 | 74,636,832 | +0.17(+0.75%) |
Jan 24, 2012 | 23.38 | 23.46 | 23.15 | 23.28 | 65,142,396 | -0.31(-1.31%) |
Jan 23, 2012 | 23.44 | 23.76 | 23.29 | 23.59 | 95,888,680 | +0.02(+0.07%) |
Jan 20, 2012 | 22.87 | 23.60 | 22.81 | 23.57 | 209,109,136 | +1.26(+5.65%) |
Jan 19, 2012 | 22.34 | 22.56 | 22.24 | 22.31 | 93,219,288 | -0.09(-0.39%) |
Jan 18, 2012 | 22.46 | 22.53 | 22.19 | 22.40 | 81,730,248 | -0.02(-0.09%) |
Jan 17, 2012 | 22.53 | 22.73 | 22.35 | 22.42 | 91,235,584 | +0.00(+0.02%) |
Jan 13, 2012 | 22.16 | 22.41 | 22.05 | 22.41 | 75,884,120 | +0.20(+0.89%) |
Jan 12, 2012 | 22.11 | 22.23 | 21.93 | 22.21 | 62,228,020 | +0.22(+1.01%) |
Jan 11, 2012 | 21.76 | 22.20 | 21.71 | 21.99 | 82,662,040 | -0.10(-0.43%) |
Jan 10, 2012 | 22.16 | 22.33 | 22.02 | 22.09 | 75,616,240 | +0.08(+0.36%) |
Jan 09, 2012 | 22.25 | 22.29 | 21.99 | 22.01 | 75,255,872 | -0.29(-1.30%) |
Jan 06, 2012 | 21.84 | 22.37 | 21.84 | 22.30 | 125,361,792 | +0.34(+1.54%) |
Jan 05, 2012 | 21.72 | 22.00 | 21.65 | 21.96 | 70,686,704 | +0.22(+1.02%) |
Jan 04, 2012 | 21.28 | 21.79 | 21.25 | 21.74 | 101,484,704 | +1.14(+5.55%) |
Dec 30, 2011 | 20.64 | 20.72 | 20.56 | 20.60 | 34,531,184 | -0.05(-0.23%) |
Dec 29, 2011 | 20.59 | 20.67 | 20.52 | 20.64 | 28,338,882 | +0.16(+0.77%) |
Dec 28, 2011 | 20.72 | 20.75 | 20.44 | 20.49 | 37,548,868 | -0.17(-0.84%) |
Dec 27, 2011 | 20.60 | 20.74 | 20.57 | 20.66 | 26,813,604 | +0.01(+0.04%) |
Dec 23, 2011 | 20.56 | 20.66 | 20.41 | 20.65 | 29,249,276 | +0.21(+1.05%) |
Dec 21, 2011 | 20.64 | 20.78 | 20.18 | 20.44 | 80,824,488 | -0.21(-1.02%) |
Dec 20, 2011 | 20.52 | 20.71 | 20.48 | 20.65 | 76,548,600 | +0.39(+1.94%) |
Dec 19, 2011 | 20.64 | 20.72 | 20.20 | 20.25 | 65,850,764 | -0.37(-1.81%) |
Dec 16, 2011 | 20.37 | 20.76 | 20.33 | 20.63 | 127,820,392 | +0.35(+1.72%) |
Dec 15, 2011 | 20.41 | 20.53 | 20.26 | 20.28 | 58,239,000 | -0.02(-0.12%) |
Dec 14, 2011 | 20.41 | 20.52 | 20.29 | 20.30 | 60,407,536 | -0.13(-0.66%) |
Dec 13, 2011 | 20.43 | 20.71 | 20.35 | 20.44 | 68,779,488 | +0.20(+0.98%) |
Dec 12, 2011 | 20.16 | 20.29 | 20.06 | 20.24 | 48,948,640 | -0.15(-0.74%) |
Dec 09, 2011 | 20.25 | 20.52 | 20.23 | 20.39 | 67,799,088 | +0.24(+1.18%) |
Dec 08, 2011 | 20.22 | 20.41 | 20.13 | 20.15 | 76,253,560 | -0.16(-0.78%) |
Dec 07, 2011 | 20.37 | 20.44 | 20.10 | 20.31 | 78,987,384 | -0.05(-0.23%) |
Dec 06, 2011 | 20.48 | 20.52 | 20.32 | 20.36 | 58,168,060 | -0.03(-0.16%) |
Dec 05, 2011 | 20.45 | 20.47 | 20.23 | 20.39 | 71,598,032 | +0.38(+1.90%) |
Dec 02, 2011 | 20.30 | 20.33 | 19.96 | 20.01 | 65,914,540 | -0.05(-0.24%) |
Dec 01, 2011 | 20.28 | 20.33 | 19.99 | 20.06 | 61,169,468 | -0.24(-1.17%) |
Nov 30, 2011 | 20.13 | 20.30 | 19.95 | 20.29 | 102,484,544 | +0.59(+2.98%) |
Nov 29, 2011 | 19.69 | 19.87 | 19.64 | 19.71 | 51,571,448 | -0.02(-0.12%) |
Nov 28, 2011 | 19.79 | 19.81 | 19.59 | 19.73 | 58,943,000 | +0.45(+2.35%) |
Nov 25, 2011 | 19.34 | 19.57 | 19.28 | 19.28 | 32,978,430 | -0.13(-0.69%) |
Nov 23, 2011 | 19.53 | 19.67 | 19.41 | 19.41 | 61,893,820 | -0.25(-1.29%) |
Nov 22, 2011 | 19.75 | 19.80 | 19.56 | 19.67 | 62,000,556 | -0.17(-0.84%) |
Nov 21, 2011 | 20.02 | 20.03 | 19.76 | 19.83 | 77,982,840 | -0.24(-1.19%) |
Nov 18, 2011 | 20.22 | 20.23 | 19.95 | 20.07 | 60,030,736 | -0.19(-0.94%) |
Nov 17, 2011 | 20.64 | 20.66 | 20.18 | 20.26 | 89,439,728 | -0.42(-2.03%) |
Nov 16, 2011 | 21.00 | 21.03 | 20.66 | 20.68 | 67,054,528 | -0.53(-2.51%) |
Nov 15, 2011 | 21.07 | 21.37 | 20.95 | 21.21 | 55,300,376 | +0.14(+0.68%) |
Nov 14, 2011 | 21.17 | 21.26 | 20.99 | 21.07 | 43,416,064 | -0.12(-0.56%) |
Nov 11, 2011 | 20.93 | 21.32 | 20.92 | 21.19 | 48,135,100 | +0.50(+2.40%) |
Nov 10, 2011 | 20.84 | 20.87 | 20.57 | 20.69 | 41,290,740 | +0.06(+0.31%) |
Nov 09, 2011 | 20.94 | 21.06 | 20.52 | 20.63 | 79,928,056 | -0.76(-3.53%) |
Nov 08, 2011 | 21.27 | 21.42 | 21.01 | 21.39 | 60,730,836 | +0.28(+1.34%) |
Nov 07, 2011 | 20.64 | 21.12 | 20.58 | 21.10 | 54,064,968 | +0.43(+2.10%) |
Nov 04, 2011 | 20.77 | 20.79 | 20.47 | 20.67 | 46,419,812 | -0.22(-1.05%) |
Nov 03, 2011 | 20.66 | 20.93 | 20.46 | 20.89 | 83,606,624 | +0.41(+2.00%) |
Nov 02, 2011 | 20.55 | 20.63 | 20.24 | 20.48 | 67,982,864 | +0.02(+0.08%) |
Nov 01, 2011 | 20.62 | 20.73 | 20.36 | 20.47 | 77,697,064 | -0.50(-2.40%) |
Oct 31, 2011 | 21.07 | 21.26 | 20.96 | 20.97 | 59,410,624 | -0.28(-1.30%) |
Oct 28, 2011 | 21.37 | 21.41 | 21.10 | 21.25 | 73,289,856 | -0.21(-0.99%) |
Oct 27, 2011 | 21.36 | 21.58 | 20.99 | 21.46 | 94,623,320 | +0.52(+2.48%) |
Oct 26, 2011 | 21.28 | 21.31 | 20.55 | 20.94 | 80,027,088 | -0.17(-0.82%) |
Oct 25, 2011 | 21.32 | 21.44 | 21.04 | 21.11 | 67,992,048 | -0.30(-1.40%) |
Oct 24, 2011 | 21.31 | 21.58 | 21.29 | 21.41 | 72,237,960 | +0.02(+0.11%) |
Oct 21, 2011 | 21.38 | 21.41 | 21.10 | 21.39 | 97,302,128 | +0.09(+0.44%) |
Oct 20, 2011 | 21.47 | 21.53 | 20.79 | 21.29 | 96,766,472 | -0.07(-0.33%) |
Oct 19, 2011 | 21.55 | 21.63 | 21.27 | 21.36 | 54,453,952 | -0.14(-0.66%) |
Oct 18, 2011 | 21.21 | 21.58 | 21.10 | 21.51 | 66,651,564 | +0.26(+1.22%) |
Oct 17, 2011 | 21.35 | 21.59 | 21.14 | 21.25 | 50,076,024 | -0.23(-1.06%) |
Oct 14, 2011 | 21.51 | 21.65 | 21.28 | 21.47 | 64,701,832 | +0.07(+0.33%) |
Oct 13, 2011 | 21.07 | 21.42 | 20.96 | 21.40 | 55,652,396 | +0.17(+0.82%) |
Oct 12, 2011 | 21.40 | 21.51 | 21.18 | 21.23 | 66,657,532 | -0.03(-0.15%) |
Oct 11, 2011 | 21.15 | 21.32 | 21.04 | 21.26 | 49,285,152 | +0.05(+0.22%) |
Oct 10, 2011 | 20.93 | 21.24 | 20.84 | 21.21 | 53,092,152 | +0.54(+2.63%) |
Oct 07, 2011 | 20.74 | 20.88 | 20.63 | 20.67 | 66,986,440 | -0.07(-0.34%) |
Oct 06, 2011 | 20.64 | 20.79 | 20.24 | 20.74 | 69,987,064 | +0.35(+1.74%) |
Oct 05, 2011 | 20.02 | 20.60 | 19.81 | 20.39 | 119,426,688 | +0.43(+2.17%) |
Oct 04, 2011 | 19.14 | 19.99 | 19.10 | 19.95 | 105,964,776 | +0.64(+3.30%) |
Oct 03, 2011 | 19.47 | 19.95 | 19.31 | 19.32 | 81,972,016 | -0.28(-1.45%) |
Sep 30, 2011 | 19.84 | 20.08 | 19.59 | 19.60 | 68,685,856 | -0.44(-2.20%) |
Sep 29, 2011 | 20.46 | 20.61 | 19.76 | 20.04 | 80,521,216 | -0.10(-0.49%) |
Sep 28, 2011 | 20.42 | 20.77 | 20.09 | 20.14 | 77,128,384 | -0.07(-0.37%) |
Sep 27, 2011 | 20.21 | 20.41 | 20.04 | 20.21 | 70,633,864 | +0.18(+0.90%) |
Sep 26, 2011 | 19.84 | 20.10 | 19.47 | 20.03 | 64,810,604 | +0.30(+1.52%) |
Sep 23, 2011 | 19.61 | 19.80 | 19.44 | 19.73 | 82,251,624 | +0.00(+0.00%) |
Sep 22, 2011 | 19.92 | 20.20 | 19.37 | 19.73 | 122,265,688 | -0.73(-3.58%) |
Sep 21, 2011 | 21.30 | 21.31 | 20.45 | 20.47 | 92,368,624 | -0.78(-3.67%) |
Sep 20, 2011 | 21.51 | 21.65 | 21.21 | 21.25 | 62,319,444 | -0.18(-0.85%) |
Sep 19, 2011 | 21.10 | 21.51 | 20.95 | 21.43 | 66,410,632 | +0.07(+0.33%) |
Sep 16, 2011 | 21.30 | 21.47 | 21.13 | 21.36 | 113,893,264 | +0.10(+0.48%) |
Sep 15, 2011 | 21.05 | 21.28 | 20.72 | 21.25 | 86,106,984 | +0.39(+1.85%) |
Sep 14, 2011 | 20.61 | 21.10 | 20.39 | 20.87 | 84,688,872 | +0.36(+1.77%) |
Sep 13, 2011 | 20.41 | 20.62 | 20.32 | 20.51 | 61,962,300 | +0.12(+0.58%) |
Sep 12, 2011 | 20.03 | 20.42 | 19.90 | 20.39 | 69,901,944 | +0.12(+0.58%) |
Sep 09, 2011 | 20.47 | 20.62 | 20.08 | 20.27 | 81,949,792 | -0.38(-1.83%) |
Sep 08, 2011 | 20.47 | 20.99 | 20.43 | 20.65 | 83,575,976 | +0.17(+0.85%) |
Sep 07, 2011 | 20.23 | 20.47 | 20.14 | 20.47 | 53,219,184 | +0.39(+1.92%) |
Sep 06, 2011 | 19.84 | 20.15 | 19.77 | 20.09 | 69,743,096 | -0.23(-1.12%) |
Sep 02, 2011 | 20.30 | 20.47 | 20.21 | 20.32 | 55,745,864 | -0.32(-1.56%) |
Sep 01, 2011 | 20.84 | 21.15 | 20.64 | 20.64 | 76,844,000 | -0.31(-1.47%) |
Aug 31, 2011 | 20.70 | 21.03 | 20.68 | 20.95 | 75,302,200 | +0.29(+1.41%) |
Aug 30, 2011 | 20.26 | 20.81 | 20.24 | 20.65 | 72,797,832 | +0.31(+1.51%) |
Aug 29, 2011 | 20.10 | 20.36 | 19.98 | 20.35 | 49,330,576 | +0.46(+2.34%) |
Aug 26, 2011 | 19.30 | 19.95 | 19.23 | 19.88 | 91,382,600 | +0.54(+2.77%) |
Aug 25, 2011 | 19.75 | 19.81 | 19.29 | 19.35 | 61,179,560 | -0.26(-1.33%) |
Aug 24, 2011 | 19.41 | 19.63 | 19.23 | 19.61 | 57,543,272 | +0.14(+0.73%) |
Aug 23, 2011 | 18.92 | 19.49 | 18.92 | 19.47 | 75,776,928 | +0.58(+3.09%) |
Aug 22, 2011 | 19.23 | 19.28 | 18.73 | 18.88 | 69,419,328 | -0.06(-0.29%) |
Aug 19, 2011 | 19.22 | 19.39 | 18.83 | 18.94 | 98,294,936 | -0.49(-2.51%) |
Aug 18, 2011 | 19.35 | 19.76 | 18.92 | 19.43 | 134,247,104 | -0.45(-2.28%) |
Aug 17, 2011 | 19.88 | 20.24 | 19.63 | 19.88 | 64,099,432 | -0.08(-0.41%) |
Aug 16, 2011 | 19.86 | 20.15 | 19.73 | 19.96 | 68,891,800 | +0.00(+0.00%) |
Aug 15, 2011 | 19.75 | 20.02 | 19.68 | 19.96 | 72,088,704 | +0.32(+1.63%) |
Aug 12, 2011 | 19.66 | 19.82 | 19.29 | 19.64 | 82,799,864 | -0.07(-0.36%) |
Aug 11, 2011 | 19.17 | 19.86 | 19.09 | 19.71 | 115,896,272 | +0.77(+4.09%) |
Aug 10, 2011 | 19.52 | 19.63 | 18.86 | 18.94 | 163,300,048 | -1.08(-5.39%) |
Aug 09, 2011 | 19.49 | 20.05 | 18.80 | 20.02 | 161,362,784 | +0.86(+4.49%) |
Aug 08, 2011 | 19.58 | 20.03 | 19.09 | 19.16 | 171,440,512 | -0.94(-4.67%) |
Aug 05, 2011 | 20.32 | 20.42 | 19.74 | 20.09 | 143,221,664 | -0.20(-1.00%) |
Aug 04, 2011 | 20.76 | 21.03 | 20.29 | 20.30 | 118,783,632 | -0.77(-3.64%) |
Aug 03, 2011 | 20.99 | 21.13 | 20.72 | 21.07 | 82,530,640 | +0.09(+0.45%) |
Aug 02, 2011 | 21.11 | 21.48 | 20.94 | 20.97 | 81,629,712 | -0.37(-1.72%) |
Aug 01, 2011 | 21.53 | 21.66 | 20.93 | 21.34 | 79,026,432 | -0.10(-0.47%) |
Jul 29, 2011 | 21.53 | 21.68 | 21.33 | 21.44 | 133,409,968 | -0.25(-1.15%) |
Jul 28, 2011 | 21.35 | 21.97 | 21.29 | 21.69 | 107,041,848 | +0.31(+1.43%) |
Jul 27, 2011 | 21.82 | 21.90 | 21.28 | 21.39 | 91,353,256 | -0.59(-2.67%) |
Jul 26, 2011 | 21.77 | 22.02 | 21.74 | 21.97 | 95,380,680 | +0.13(+0.61%) |
Jul 25, 2011 | 21.33 | 21.98 | 21.28 | 21.84 | 138,629,456 | +0.30(+1.38%) |
Jul 22, 2011 | 21.24 | 21.56 | 20.88 | 21.54 | 97,609,528 | +0.34(+1.61%) |
Jul 21, 2011 | 21.16 | 21.37 | 20.85 | 21.20 | 104,200,728 | +0.03(+0.13%) |
Jul 20, 2011 | 21.35 | 21.40 | 21.11 | 21.17 | 63,597,028 | -0.38(-1.74%) |
Jul 19, 2011 | 20.98 | 21.63 | 20.96 | 21.55 | 110,800,672 | +0.74(+3.57%) |
Jul 18, 2011 | 20.84 | 21.05 | 20.55 | 20.81 | 56,870,544 | -0.15(-0.71%) |
Jul 15, 2011 | 20.71 | 21.07 | 20.71 | 20.96 | 62,790,704 | +0.24(+1.17%) |
Jul 14, 2011 | 20.83 | 21.14 | 20.63 | 20.71 | 59,271,772 | -0.13(-0.60%) |
Jul 13, 2011 | 20.81 | 21.10 | 20.74 | 20.84 | 52,218,688 | +0.07(+0.34%) |
Jul 12, 2011 | 20.78 | 20.96 | 20.61 | 20.77 | 60,471,012 | -0.07(-0.34%) |
Jul 11, 2011 | 20.83 | 20.97 | 20.73 | 20.84 | 56,228,780 | -0.23(-1.08%) |
Jul 08, 2011 | 20.77 | 21.11 | 20.74 | 21.07 | 74,545,216 | +0.12(+0.56%) |
Jul 07, 2011 | 20.73 | 21.03 | 20.63 | 20.95 | 66,384,320 | +0.34(+1.67%) |
Jul 06, 2011 | 20.32 | 20.63 | 20.31 | 20.60 | 62,266,716 | +0.23(+1.15%) |
Jul 05, 2011 | 20.42 | 20.46 | 20.27 | 20.37 | 48,309,016 | +0.01(+0.04%) |
Jul 01, 2011 | 20.29 | 20.48 | 20.22 | 20.36 | 67,621,456 | +0.02(+0.08%) |
Jun 30, 2011 | 20.14 | 20.35 | 20.08 | 20.35 | 67,136,880 | +0.30(+1.48%) |
Jun 29, 2011 | 20.12 | 20.12 | 19.84 | 20.05 | 84,408,712 | -0.14(-0.70%) |
Jun 28, 2011 | 19.80 | 20.28 | 19.69 | 20.19 | 103,526,376 | +0.47(+2.38%) |
Jun 27, 2011 | 18.96 | 19.92 | 18.96 | 19.72 | 117,608,824 | +0.70(+3.70%) |
Jun 24, 2011 | 19.18 | 19.20 | 18.93 | 19.02 | 129,566,472 | -0.26(-1.34%) |
Jun 23, 2011 | 19.12 | 19.29 | 18.94 | 19.27 | 75,999,416 | -0.02(-0.08%) |
Jun 22, 2011 | 19.25 | 19.41 | 19.24 | 19.29 | 56,595,828 | -0.09(-0.44%) |
Jun 21, 2011 | 19.19 | 19.45 | 19.09 | 19.38 | 63,524,552 | +0.23(+1.19%) |
Jun 20, 2011 | 19.20 | 19.30 | 18.91 | 19.15 | 69,441,088 | +0.16(+0.87%) |
Jun 17, 2011 | 18.95 | 19.02 | 18.76 | 18.98 | 106,519,792 | +0.21(+1.10%) |
Jun 16, 2011 | 18.58 | 18.86 | 18.51 | 18.78 | 73,077,688 | +0.20(+1.07%) |
Jun 15, 2011 | 18.78 | 18.79 | 18.52 | 18.58 | 63,129,416 | -0.38(-1.98%) |
Jun 14, 2011 | 19.02 | 19.13 | 18.93 | 18.95 | 54,816,392 | +0.14(+0.75%) |
Jun 13, 2011 | 18.62 | 18.93 | 18.55 | 18.81 | 60,794,644 | +0.26(+1.41%) |
Jun 10, 2011 | 18.80 | 18.80 | 18.54 | 18.55 | 63,036,964 | -0.20(-1.06%) |
Jun 09, 2011 | 18.79 | 18.81 | 18.64 | 18.75 | 54,796,304 | +0.02(+0.08%) |
Jun 08, 2011 | 18.70 | 18.80 | 18.67 | 18.73 | 53,935,104 | -0.09(-0.50%) |
Jun 07, 2011 | 18.84 | 18.91 | 18.70 | 18.83 | 52,521,976 | +0.04(+0.21%) |
Jun 06, 2011 | 18.68 | 18.98 | 18.60 | 18.79 | 70,023,072 | +0.08(+0.44%) |