Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 31.70 | 32.07 | 31.63 | 31.89 | 3,179,342 | +0.12(+0.39%) |
May 30, 2012 | 31.87 | 32.17 | 31.70 | 31.76 | 3,820,876 | -0.07(-0.22%) |
May 29, 2012 | 31.97 | 31.97 | 31.69 | 31.83 | 11,613,375 | -0.03(-0.10%) |
May 25, 2012 | 31.84 | 31.98 | 31.78 | 31.86 | 12,482,758 | +0.03(+0.10%) |
May 24, 2012 | 31.68 | 31.92 | 31.59 | 31.83 | 12,026,483 | +0.18(+0.56%) |
May 23, 2012 | 31.75 | 31.90 | 31.36 | 31.66 | 3,879,820 | -0.16(-0.50%) |
May 22, 2012 | 31.69 | 31.95 | 31.67 | 31.81 | 2,838,197 | +0.15(+0.46%) |
May 21, 2012 | 31.74 | 31.77 | 31.50 | 31.67 | 3,470,150 | -0.04(-0.11%) |
May 18, 2012 | 31.51 | 31.84 | 31.50 | 31.70 | 4,663,033 | +0.24(+0.77%) |
May 17, 2012 | 31.81 | 31.89 | 31.46 | 31.46 | 2,957,457 | -0.38(-1.18%) |
May 16, 2012 | 31.78 | 31.88 | 31.67 | 31.84 | 3,089,979 | +0.13(+0.40%) |
May 15, 2012 | 31.92 | 31.96 | 31.63 | 31.71 | 3,165,470 | +0.02(+0.06%) |
May 14, 2012 | 31.47 | 31.76 | 31.43 | 31.69 | 2,985,751 | +0.03(+0.10%) |
May 11, 2012 | 31.50 | 31.76 | 31.39 | 31.66 | 2,549,821 | +0.07(+0.21%) |
May 10, 2012 | 31.49 | 31.70 | 31.42 | 31.59 | 1,853,224 | +0.27(+0.85%) |
May 09, 2012 | 31.30 | 31.56 | 31.27 | 31.33 | 2,707,231 | -0.18(-0.56%) |
May 08, 2012 | 31.32 | 31.53 | 31.30 | 31.50 | 2,273,798 | +0.05(+0.17%) |
May 07, 2012 | 31.50 | 31.59 | 31.35 | 31.45 | 2,113,572 | -0.07(-0.23%) |
May 04, 2012 | 31.46 | 31.72 | 31.43 | 31.52 | 2,615,222 | +0.04(+0.14%) |
May 03, 2012 | 31.52 | 31.74 | 31.46 | 31.48 | 2,453,867 | -0.12(-0.36%) |
May 02, 2012 | 31.71 | 31.77 | 31.46 | 31.59 | 2,671,758 | -0.20(-0.63%) |
May 01, 2012 | 31.68 | 31.89 | 31.48 | 31.80 | 2,851,454 | +0.15(+0.48%) |
Apr 30, 2012 | 31.52 | 31.67 | 31.43 | 31.64 | 3,933,502 | +0.07(+0.23%) |
Apr 27, 2012 | 31.53 | 31.66 | 31.39 | 31.57 | 5,633,290 | +0.11(+0.35%) |
Apr 26, 2012 | 31.51 | 31.66 | 31.01 | 31.46 | 5,975,019 | +0.39(+1.27%) |
Apr 25, 2012 | 30.94 | 31.15 | 30.78 | 31.07 | 5,193,004 | +0.26(+0.85%) |
Apr 24, 2012 | 30.81 | 30.90 | 30.70 | 30.81 | 5,707,233 | -0.02(-0.08%) |
Apr 23, 2012 | 30.89 | 30.93 | 30.68 | 30.83 | 2,542,253 | -0.10(-0.33%) |
Apr 20, 2012 | 30.64 | 30.99 | 30.63 | 30.93 | 4,519,101 | +0.29(+0.95%) |
Apr 19, 2012 | 30.69 | 30.76 | 30.53 | 30.64 | 3,592,079 | -0.05(-0.16%) |
Apr 18, 2012 | 30.79 | 30.87 | 30.69 | 30.69 | 3,223,219 | -0.22(-0.73%) |
Apr 17, 2012 | 30.93 | 31.06 | 30.70 | 30.92 | 3,550,715 | +0.15(+0.49%) |
Apr 16, 2012 | 30.58 | 30.82 | 30.55 | 30.76 | 4,168,409 | +0.28(+0.91%) |
Apr 13, 2012 | 30.51 | 30.79 | 30.46 | 30.49 | 7,888,757 | -0.01(-0.04%) |
Apr 12, 2012 | 30.41 | 30.50 | 30.24 | 30.50 | 4,151,853 | +0.08(+0.26%) |
Apr 11, 2012 | 30.64 | 30.70 | 30.39 | 30.42 | 4,090,793 | -0.02(-0.06%) |
Apr 10, 2012 | 30.84 | 30.84 | 30.38 | 30.44 | 4,420,223 | -0.42(-1.38%) |
Apr 09, 2012 | 30.94 | 31.10 | 30.86 | 30.86 | 3,649,824 | -0.29(-0.93%) |
Apr 05, 2012 | 31.21 | 31.23 | 31.09 | 31.15 | 3,573,085 | -0.13(-0.41%) |
Apr 04, 2012 | 31.09 | 31.45 | 31.07 | 31.28 | 3,500,644 | +0.03(+0.10%) |
Apr 03, 2012 | 31.16 | 31.29 | 31.05 | 31.25 | 3,985,663 | +0.02(+0.08%) |
Apr 02, 2012 | 31.02 | 31.38 | 30.93 | 31.23 | 3,323,694 | +0.18(+0.57%) |
Mar 30, 2012 | 30.84 | 31.07 | 30.81 | 31.05 | 3,769,260 | +0.26(+0.85%) |
Mar 29, 2012 | 30.63 | 30.81 | 30.42 | 30.79 | 2,466,352 | +0.05(+0.18%) |
Mar 28, 2012 | 30.85 | 31.02 | 30.59 | 30.73 | 2,934,454 | -0.19(-0.63%) |
Mar 27, 2012 | 30.75 | 31.04 | 30.74 | 30.93 | 3,082,970 | +0.18(+0.59%) |
Mar 26, 2012 | 30.64 | 30.89 | 30.58 | 30.75 | 2,798,923 | +0.26(+0.86%) |
Mar 23, 2012 | 30.61 | 30.75 | 30.46 | 30.49 | 3,156,937 | -0.08(-0.28%) |
Mar 22, 2012 | 30.44 | 30.71 | 30.44 | 30.57 | 3,985,099 | -0.02(-0.08%) |
Mar 21, 2012 | 30.70 | 30.78 | 30.55 | 30.59 | 2,412,195 | -0.11(-0.36%) |
Mar 20, 2012 | 30.70 | 30.82 | 30.47 | 30.70 | 3,859,680 | +0.23(+0.76%) |
Mar 19, 2012 | 30.47 | 30.76 | 30.42 | 30.47 | 2,712,499 | -0.04(-0.12%) |
Mar 16, 2012 | 30.58 | 30.72 | 30.46 | 30.51 | 4,676,388 | -0.10(-0.32%) |
Mar 15, 2012 | 30.62 | 30.83 | 30.52 | 30.61 | 3,639,802 | -0.04(-0.14%) |
Mar 14, 2012 | 31.11 | 31.19 | 30.59 | 30.65 | 4,262,611 | -0.49(-1.58%) |
Mar 13, 2012 | 31.15 | 31.21 | 30.92 | 31.14 | 3,133,899 | +0.02(+0.06%) |
Mar 12, 2012 | 30.84 | 31.16 | 30.80 | 31.12 | 3,884,082 | +0.35(+1.12%) |
Mar 09, 2012 | 30.78 | 30.80 | 30.55 | 30.78 | 2,850,618 | +0.10(+0.32%) |
Mar 08, 2012 | 30.66 | 30.74 | 30.50 | 30.68 | 2,254,885 | +0.07(+0.22%) |
Mar 07, 2012 | 30.58 | 30.66 | 30.39 | 30.61 | 2,665,588 | -0.02(-0.06%) |
Mar 06, 2012 | 30.66 | 30.71 | 30.46 | 30.63 | 2,761,024 | -0.18(-0.59%) |
Mar 05, 2012 | 30.55 | 30.87 | 30.44 | 30.81 | 2,496,739 | +0.18(+0.59%) |
Mar 02, 2012 | 30.55 | 30.71 | 30.39 | 30.63 | 2,939,944 | +0.07(+0.22%) |
Mar 01, 2012 | 30.58 | 30.85 | 30.42 | 30.56 | 4,079,436 | -0.04(-0.12%) |
Feb 29, 2012 | 30.79 | 30.89 | 30.52 | 30.60 | 4,120,245 | -0.15(-0.50%) |
Feb 28, 2012 | 30.91 | 30.99 | 30.65 | 30.75 | 4,071,968 | -0.10(-0.31%) |
Feb 27, 2012 | 30.69 | 30.91 | 30.57 | 30.85 | 19,476,930 | +0.05(+0.18%) |
Feb 24, 2012 | 30.60 | 30.90 | 30.51 | 30.80 | 14,337,629 | +0.23(+0.75%) |
Feb 23, 2012 | 30.27 | 30.59 | 30.27 | 30.57 | 14,660,291 | +0.28(+0.93%) |
Feb 22, 2012 | 30.05 | 30.35 | 30.05 | 30.29 | 3,035,694 | +0.20(+0.66%) |
Feb 21, 2012 | 30.43 | 30.43 | 30.08 | 30.09 | 5,061,430 | -0.26(-0.85%) |
Feb 17, 2012 | 30.38 | 30.41 | 30.17 | 30.35 | 3,664,289 | +0.09(+0.30%) |
Feb 16, 2012 | 30.09 | 30.32 | 30.08 | 30.26 | 3,075,222 | +0.20(+0.68%) |
Feb 15, 2012 | 30.16 | 30.17 | 29.95 | 30.05 | 3,395,274 | -0.09(-0.30%) |
Feb 14, 2012 | 29.95 | 30.22 | 29.86 | 30.14 | 3,777,062 | +0.18(+0.60%) |
Feb 13, 2012 | 30.00 | 30.10 | 29.88 | 29.96 | 3,090,724 | +0.01(+0.04%) |
Feb 10, 2012 | 29.87 | 29.95 | 29.74 | 29.95 | 2,387,811 | +0.03(+0.10%) |
Feb 09, 2012 | 30.10 | 30.10 | 29.90 | 29.92 | 4,680,732 | -0.20(-0.68%) |
Feb 08, 2012 | 30.30 | 30.39 | 29.99 | 30.12 | 3,222,508 | -0.13(-0.44%) |
Feb 07, 2012 | 30.09 | 30.37 | 29.91 | 30.26 | 3,646,214 | +0.09(+0.30%) |
Feb 06, 2012 | 30.14 | 30.29 | 30.07 | 30.17 | 2,310,240 | -0.07(-0.22%) |
Feb 03, 2012 | 30.53 | 30.59 | 30.08 | 30.23 | 4,635,743 | -0.08(-0.26%) |
Feb 02, 2012 | 30.29 | 30.50 | 30.22 | 30.31 | 4,277,262 | +0.05(+0.18%) |
Feb 01, 2012 | 30.07 | 30.38 | 30.07 | 30.26 | 6,389,543 | +0.23(+0.76%) |
Jan 31, 2012 | 29.69 | 30.06 | 29.57 | 30.03 | 7,550,210 | +0.42(+1.42%) |
Jan 30, 2012 | 29.79 | 29.79 | 29.33 | 29.61 | 8,069,404 | -0.13(-0.44%) |
Jan 27, 2012 | 30.39 | 30.60 | 29.67 | 29.74 | 10,262,564 | -0.77(-2.54%) |
Jan 26, 2012 | 30.64 | 30.71 | 30.31 | 30.51 | 4,976,779 | -0.16(-0.51%) |
Jan 25, 2012 | 30.09 | 30.74 | 29.82 | 30.67 | 4,613,274 | +0.48(+1.59%) |
Jan 24, 2012 | 30.20 | 30.54 | 29.96 | 30.19 | 2,938,055 | -0.10(-0.34%) |
Jan 23, 2012 | 30.35 | 30.60 | 30.14 | 30.29 | 5,708,660 | -0.05(-0.18%) |
Jan 20, 2012 | 30.21 | 30.35 | 30.02 | 30.35 | 3,740,514 | +0.16(+0.54%) |
Jan 19, 2012 | 30.30 | 30.37 | 30.06 | 30.18 | 3,316,842 | -0.08(-0.26%) |
Jan 18, 2012 | 30.48 | 30.51 | 30.05 | 30.26 | 3,924,564 | -0.22(-0.73%) |
Jan 17, 2012 | 30.47 | 30.72 | 30.33 | 30.48 | 4,317,264 | +0.12(+0.40%) |
Jan 13, 2012 | 30.27 | 30.40 | 30.11 | 30.36 | 5,020,597 | -0.20(-0.65%) |
Jan 12, 2012 | 30.78 | 30.84 | 30.54 | 30.56 | 3,413,709 | -0.14(-0.47%) |
Jan 11, 2012 | 30.72 | 30.84 | 30.62 | 30.71 | 3,032,134 | -0.07(-0.23%) |
Jan 10, 2012 | 30.93 | 30.99 | 30.77 | 30.78 | 3,572,291 | -0.04(-0.14%) |
Jan 09, 2012 | 30.85 | 30.95 | 30.64 | 30.82 | 3,956,814 | -0.04(-0.14%) |
Jan 06, 2012 | 31.20 | 31.23 | 30.79 | 30.86 | 9,295,023 | -0.32(-1.02%) |
Jan 05, 2012 | 31.16 | 31.28 | 30.80 | 31.18 | 4,736,961 | -0.07(-0.21%) |
Jan 04, 2012 | 31.50 | 31.58 | 31.16 | 31.25 | 3,372,513 | -0.61(-1.90%) |
Dec 30, 2011 | 32.12 | 32.12 | 31.84 | 31.85 | 2,090,510 | -0.27(-0.84%) |
Dec 29, 2011 | 31.81 | 32.16 | 31.81 | 32.12 | 2,223,662 | +0.27(+0.85%) |
Dec 28, 2011 | 32.03 | 32.13 | 31.82 | 31.85 | 2,398,018 | -0.21(-0.65%) |
Dec 27, 2011 | 31.71 | 32.10 | 31.71 | 32.06 | 1,847,912 | +0.29(+0.91%) |
Dec 23, 2011 | 31.77 | 31.92 | 31.71 | 31.77 | 2,674,417 | +0.10(+0.30%) |
Dec 21, 2011 | 31.28 | 31.71 | 31.28 | 31.68 | 5,449,047 | +0.40(+1.29%) |
Dec 20, 2011 | 30.66 | 31.35 | 30.63 | 31.28 | 7,857,533 | +1.06(+3.49%) |
Dec 19, 2011 | 30.55 | 30.73 | 30.17 | 30.22 | 4,319,635 | -0.17(-0.57%) |
Dec 16, 2011 | 30.57 | 30.69 | 30.28 | 30.39 | 6,590,304 | -0.08(-0.26%) |
Dec 15, 2011 | 30.39 | 30.60 | 30.30 | 30.47 | 3,693,288 | +0.36(+1.20%) |
Dec 14, 2011 | 30.24 | 30.43 | 30.10 | 30.11 | 3,479,527 | -0.18(-0.59%) |
Dec 13, 2011 | 30.20 | 30.63 | 30.20 | 30.29 | 4,104,873 | +0.10(+0.34%) |
Dec 12, 2011 | 30.36 | 30.45 | 30.00 | 30.19 | 3,686,976 | -0.28(-0.91%) |
Dec 09, 2011 | 30.20 | 30.51 | 30.14 | 30.47 | 2,961,004 | +0.38(+1.26%) |
Dec 08, 2011 | 30.31 | 30.42 | 30.04 | 30.09 | 4,192,437 | -0.22(-0.71%) |
Dec 07, 2011 | 30.17 | 30.48 | 30.03 | 30.30 | 5,128,490 | +0.10(+0.32%) |
Dec 06, 2011 | 30.40 | 30.42 | 30.17 | 30.21 | 6,442,482 | -0.10(-0.32%) |
Dec 05, 2011 | 30.66 | 30.77 | 30.14 | 30.30 | 4,993,732 | -0.04(-0.12%) |
Dec 02, 2011 | 30.88 | 30.90 | 30.29 | 30.34 | 4,346,792 | -0.47(-1.54%) |
Dec 01, 2011 | 30.86 | 30.94 | 30.58 | 30.81 | 4,793,571 | -0.16(-0.52%) |
Nov 30, 2011 | 30.72 | 31.00 | 30.68 | 30.98 | 5,585,563 | +0.76(+2.51%) |
Nov 29, 2011 | 29.94 | 30.40 | 29.88 | 30.22 | 3,386,243 | +0.44(+1.48%) |
Nov 28, 2011 | 29.96 | 30.00 | 29.64 | 29.78 | 3,240,554 | +0.36(+1.21%) |
Nov 25, 2011 | 29.26 | 29.62 | 29.23 | 29.42 | 1,671,694 | +0.12(+0.41%) |
Nov 23, 2011 | 29.61 | 29.61 | 29.15 | 29.30 | 3,316,868 | -0.43(-1.46%) |
Nov 22, 2011 | 30.11 | 30.15 | 29.71 | 29.74 | 3,872,949 | -0.37(-1.22%) |
Nov 21, 2011 | 30.15 | 30.36 | 29.95 | 30.11 | 15,526,767 | -0.23(-0.74%) |
Nov 18, 2011 | 30.36 | 30.55 | 30.24 | 30.33 | 4,741,746 | +0.12(+0.39%) |
Nov 17, 2011 | 30.27 | 30.53 | 29.94 | 30.21 | 4,558,754 | -0.11(-0.35%) |
Nov 16, 2011 | 30.45 | 30.66 | 30.28 | 30.32 | 3,383,894 | -0.32(-1.05%) |
Nov 15, 2011 | 30.62 | 30.77 | 30.60 | 30.64 | 8,139,146 | -0.10(-0.33%) |
Nov 14, 2011 | 30.78 | 30.93 | 30.60 | 30.74 | 2,544,031 | -0.20(-0.63%) |
Nov 11, 2011 | 30.86 | 31.29 | 30.80 | 30.94 | 3,476,320 | +0.42(+1.38%) |
Nov 10, 2011 | 30.57 | 30.74 | 30.24 | 30.52 | 4,228,568 | +0.04(+0.14%) |
Nov 09, 2011 | 30.78 | 31.01 | 30.38 | 30.47 | 4,507,858 | -0.81(-2.58%) |
Nov 08, 2011 | 31.18 | 31.31 | 30.71 | 31.28 | 3,822,549 | +0.11(+0.36%) |
Nov 07, 2011 | 30.72 | 31.19 | 30.56 | 31.17 | 4,154,653 | +0.53(+1.73%) |
Nov 04, 2011 | 30.48 | 30.66 | 30.17 | 30.64 | 4,021,972 | -0.08(-0.27%) |
Nov 03, 2011 | 30.53 | 30.84 | 30.47 | 30.72 | 3,968,288 | +0.28(+0.92%) |
Nov 02, 2011 | 30.28 | 30.62 | 30.28 | 30.44 | 3,238,397 | +0.49(+1.65%) |
Nov 01, 2011 | 30.01 | 30.32 | 29.89 | 29.95 | 5,214,169 | -0.71(-2.31%) |
Oct 31, 2011 | 30.41 | 31.04 | 30.38 | 30.66 | 4,494,480 | +0.13(+0.43%) |
Oct 28, 2011 | 30.75 | 30.81 | 30.01 | 30.53 | 6,234,273 | -0.38(-1.23%) |
Oct 27, 2011 | 30.88 | 31.11 | 30.71 | 30.91 | 5,418,391 | +0.51(+1.68%) |
Oct 26, 2011 | 30.41 | 30.47 | 30.16 | 30.40 | 4,623,719 | +0.27(+0.89%) |
Oct 25, 2011 | 30.44 | 30.60 | 30.11 | 30.13 | 3,430,572 | -0.42(-1.36%) |
Oct 24, 2011 | 30.81 | 30.91 | 30.45 | 30.55 | 4,258,828 | -0.40(-1.29%) |
Oct 21, 2011 | 30.62 | 30.95 | 30.57 | 30.94 | 3,986,369 | +0.61(+2.02%) |
Oct 20, 2011 | 30.29 | 30.58 | 30.10 | 30.33 | 3,714,246 | +0.05(+0.16%) |
Oct 19, 2011 | 30.03 | 30.66 | 30.03 | 30.28 | 3,339,696 | +0.29(+0.97%) |
Oct 18, 2011 | 29.72 | 30.18 | 29.51 | 29.99 | 5,246,263 | +0.27(+0.90%) |
Oct 17, 2011 | 29.87 | 30.09 | 29.65 | 29.72 | 4,395,248 | -0.28(-0.93%) |
Oct 14, 2011 | 29.87 | 30.02 | 29.69 | 30.00 | 4,916,555 | +0.27(+0.90%) |
Oct 13, 2011 | 29.65 | 29.78 | 29.31 | 29.74 | 5,026,426 | -0.08(-0.26%) |
Oct 12, 2011 | 30.27 | 30.27 | 29.77 | 29.81 | 4,709,270 | -0.24(-0.81%) |
Oct 11, 2011 | 30.40 | 30.40 | 29.86 | 30.06 | 3,758,420 | -0.37(-1.21%) |
Oct 10, 2011 | 30.19 | 30.49 | 30.03 | 30.43 | 3,174,146 | +0.55(+1.85%) |
Oct 07, 2011 | 29.82 | 30.15 | 29.69 | 29.87 | 3,978,711 | +0.16(+0.54%) |
Oct 06, 2011 | 29.58 | 29.77 | 29.54 | 29.71 | 3,636,073 | +0.29(+0.99%) |
Oct 05, 2011 | 29.24 | 29.49 | 28.71 | 29.42 | 7,441,665 | +0.20(+0.67%) |
Oct 04, 2011 | 29.24 | 29.63 | 28.65 | 29.23 | 8,995,573 | -0.39(-1.32%) |
Oct 03, 2011 | 30.18 | 30.37 | 29.60 | 29.62 | 5,424,666 | -0.55(-1.83%) |
Sep 30, 2011 | 30.25 | 30.57 | 30.15 | 30.17 | 4,805,472 | -0.29(-0.94%) |
Sep 29, 2011 | 30.30 | 30.56 | 30.10 | 30.46 | 5,186,799 | +0.49(+1.65%) |
Sep 28, 2011 | 30.23 | 30.49 | 29.88 | 29.96 | 5,683,502 | -0.30(-1.00%) |
Sep 27, 2011 | 30.53 | 30.56 | 30.09 | 30.27 | 5,779,432 | +0.09(+0.30%) |
Sep 26, 2011 | 30.00 | 30.18 | 29.77 | 30.18 | 6,058,866 | +0.47(+1.58%) |
Sep 23, 2011 | 29.21 | 29.77 | 29.12 | 29.71 | 6,365,507 | +0.40(+1.38%) |
Sep 22, 2011 | 28.93 | 29.46 | 28.93 | 29.30 | 7,830,487 | -0.34(-1.16%) |
Sep 21, 2011 | 30.02 | 30.35 | 29.62 | 29.65 | 4,707,312 | -0.42(-1.40%) |
Sep 20, 2011 | 29.71 | 30.38 | 29.59 | 30.07 | 6,670,661 | +0.51(+1.73%) |
Sep 19, 2011 | 29.17 | 29.64 | 29.17 | 29.56 | 3,444,553 | -0.06(-0.20%) |
Sep 16, 2011 | 29.43 | 29.70 | 29.43 | 29.62 | 5,896,766 | +0.23(+0.77%) |
Sep 15, 2011 | 29.15 | 29.42 | 29.05 | 29.39 | 4,616,292 | +0.55(+1.90%) |
Sep 14, 2011 | 28.42 | 29.09 | 28.26 | 28.85 | 5,016,950 | +0.45(+1.59%) |
Sep 13, 2011 | 28.22 | 28.43 | 28.00 | 28.39 | 4,090,770 | +0.18(+0.65%) |
Sep 12, 2011 | 27.82 | 28.22 | 27.75 | 28.21 | 4,815,555 | +0.17(+0.59%) |
Sep 09, 2011 | 28.30 | 28.33 | 27.78 | 28.04 | 6,385,545 | -0.57(-1.99%) |
Sep 08, 2011 | 28.55 | 28.96 | 28.43 | 28.61 | 5,241,282 | -0.03(-0.10%) |
Sep 07, 2011 | 28.64 | 28.82 | 28.54 | 28.64 | 6,245,660 | +0.18(+0.65%) |
Sep 06, 2011 | 27.94 | 28.48 | 27.76 | 28.46 | 7,277,268 | -0.05(-0.19%) |
Sep 02, 2011 | 28.57 | 28.70 | 28.41 | 28.51 | 5,938,635 | -0.36(-1.26%) |
Sep 01, 2011 | 28.94 | 29.11 | 28.81 | 28.88 | 6,882,556 | -0.09(-0.31%) |
Aug 31, 2011 | 29.14 | 29.15 | 28.86 | 28.96 | 7,074,350 | -0.01(-0.02%) |
Aug 30, 2011 | 29.12 | 29.12 | 28.85 | 28.97 | 6,776,369 | -0.13(-0.45%) |
Aug 29, 2011 | 29.20 | 29.34 | 28.77 | 29.10 | 5,375,879 | +0.30(+1.05%) |
Aug 26, 2011 | 28.93 | 29.04 | 28.26 | 28.80 | 6,465,818 | -0.29(-0.98%) |
Aug 25, 2011 | 29.55 | 29.60 | 28.88 | 29.08 | 5,475,107 | -0.38(-1.29%) |
Aug 24, 2011 | 28.78 | 29.53 | 28.76 | 29.46 | 7,812,365 | +0.58(+2.00%) |
Aug 23, 2011 | 28.43 | 29.01 | 28.10 | 28.89 | 12,839,573 | +0.50(+1.76%) |
Aug 22, 2011 | 28.77 | 28.79 | 28.20 | 28.39 | 6,376,923 | +0.15(+0.54%) |
Aug 19, 2011 | 28.59 | 28.77 | 28.18 | 28.23 | 9,779,823 | -0.64(-2.22%) |
Aug 18, 2011 | 28.93 | 29.22 | 28.64 | 28.87 | 7,200,893 | -0.61(-2.07%) |
Aug 17, 2011 | 29.35 | 29.81 | 29.32 | 29.49 | 4,413,982 | +0.25(+0.87%) |
Aug 16, 2011 | 28.94 | 29.31 | 28.84 | 29.23 | 4,388,912 | +0.01(+0.02%) |
Aug 15, 2011 | 28.31 | 29.26 | 28.27 | 29.23 | 15,803,733 | +1.16(+4.13%) |
Aug 12, 2011 | 28.49 | 28.59 | 27.94 | 28.07 | 14,328,055 | -0.19(-0.67%) |
Aug 11, 2011 | 27.40 | 28.58 | 27.35 | 28.26 | 16,859,560 | +0.98(+3.60%) |
Aug 10, 2011 | 27.14 | 28.07 | 27.00 | 27.27 | 8,090,869 | -0.24(-0.88%) |
Aug 09, 2011 | 28.14 | 27.54 | 26.18 | 27.51 | 11,877,220 | +0.49(+1.81%) |
Aug 08, 2011 | 28.14 | 28.70 | 26.91 | 27.03 | 12,153,508 | -1.56(-5.45%) |
Aug 05, 2011 | 28.32 | 28.81 | 27.93 | 28.59 | 9,870,877 | +0.48(+1.72%) |
Aug 04, 2011 | 28.37 | 28.64 | 28.07 | 28.10 | 8,745,266 | -0.52(-1.83%) |
Aug 03, 2011 | 28.33 | 28.65 | 28.21 | 28.63 | 5,152,462 | +0.33(+1.16%) |
Aug 02, 2011 | 28.43 | 28.60 | 28.30 | 28.30 | 4,376,870 | -0.29(-1.01%) |
Aug 01, 2011 | 28.73 | 28.74 | 28.35 | 28.59 | 3,427,209 | +0.08(+0.29%) |
Jul 29, 2011 | 28.64 | 28.84 | 28.32 | 28.50 | 5,027,176 | -0.32(-1.10%) |
Jul 28, 2011 | 29.02 | 29.02 | 28.64 | 28.82 | 4,435,716 | -0.04(-0.12%) |
Jul 27, 2011 | 28.94 | 29.10 | 28.83 | 28.86 | 5,199,579 | -0.15(-0.51%) |
Jul 26, 2011 | 29.16 | 29.16 | 28.95 | 29.00 | 3,394,843 | -0.16(-0.54%) |
Jul 25, 2011 | 29.10 | 29.30 | 29.04 | 29.16 | 3,804,807 | -0.12(-0.42%) |
Jul 22, 2011 | 29.28 | 29.30 | 29.21 | 29.29 | 2,854,316 | -0.13(-0.44%) |
Jul 21, 2011 | 29.15 | 29.68 | 29.15 | 29.41 | 4,662,688 | +0.44(+1.50%) |
Jul 20, 2011 | 28.80 | 29.19 | 28.68 | 28.98 | 3,559,786 | +0.34(+1.17%) |
Jul 19, 2011 | 28.31 | 28.73 | 28.13 | 28.64 | 2,886,142 | +0.41(+1.44%) |
Jul 18, 2011 | 28.39 | 28.44 | 28.13 | 28.24 | 2,482,370 | -0.27(-0.95%) |
Jul 15, 2011 | 28.38 | 28.53 | 28.23 | 28.51 | 2,957,864 | +0.17(+0.60%) |
Jul 14, 2011 | 28.37 | 28.57 | 28.29 | 28.34 | 2,654,863 | -0.06(-0.23%) |
Jul 13, 2011 | 28.57 | 28.66 | 28.36 | 28.40 | 2,252,451 | -0.05(-0.17%) |
Jul 12, 2011 | 28.21 | 28.64 | 28.20 | 28.45 | 2,738,117 | +0.15(+0.52%) |
Jul 11, 2011 | 28.44 | 28.45 | 28.16 | 28.30 | 2,510,134 | -0.31(-1.07%) |
Jul 08, 2011 | 28.59 | 28.73 | 28.49 | 28.61 | 2,504,180 | -0.19(-0.67%) |
Jul 07, 2011 | 28.98 | 29.01 | 28.66 | 28.80 | 3,867,374 | +0.04(+0.12%) |
Jul 06, 2011 | 28.52 | 28.89 | 28.47 | 28.77 | 2,699,524 | +0.17(+0.60%) |
Jul 05, 2011 | 28.73 | 28.81 | 28.54 | 28.60 | 3,145,175 | -0.22(-0.78%) |
Jul 01, 2011 | 28.46 | 28.87 | 28.39 | 28.82 | 2,648,963 | +0.42(+1.49%) |
Jun 30, 2011 | 28.40 | 28.45 | 28.13 | 28.40 | 3,037,064 | +0.10(+0.35%) |
Jun 29, 2011 | 28.23 | 28.36 | 28.04 | 28.30 | 3,672,047 | +0.18(+0.63%) |
Jun 28, 2011 | 28.10 | 28.21 | 28.00 | 28.12 | 2,143,936 | +0.06(+0.21%) |
Jun 27, 2011 | 27.89 | 28.16 | 27.87 | 28.06 | 2,173,098 | +0.26(+0.95%) |
Jun 24, 2011 | 27.80 | 28.03 | 27.74 | 27.80 | 5,521,689 | +0.06(+0.23%) |
Jun 23, 2011 | 27.70 | 27.88 | 27.49 | 27.73 | 4,612,579 | -0.36(-1.30%) |
Jun 22, 2011 | 28.26 | 28.27 | 28.08 | 28.10 | 3,177,737 | -0.28(-0.97%) |
Jun 21, 2011 | 28.46 | 28.54 | 28.27 | 28.37 | 3,786,120 | +0.04(+0.15%) |
Jun 20, 2011 | 28.26 | 28.35 | 28.24 | 28.33 | 3,887,520 | +0.29(+1.05%) |
Jun 17, 2011 | 27.93 | 28.16 | 27.93 | 28.04 | 4,992,357 | +0.24(+0.85%) |
Jun 16, 2011 | 27.71 | 28.09 | 27.69 | 27.80 | 4,826,778 | +0.09(+0.34%) |
Jun 15, 2011 | 27.95 | 28.13 | 27.61 | 27.71 | 4,031,092 | -0.35(-1.24%) |
Jun 14, 2011 | 28.27 | 28.30 | 27.98 | 28.06 | 3,458,540 | -0.08(-0.29%) |
Jun 13, 2011 | 28.04 | 28.16 | 27.76 | 28.14 | 4,969,239 | +0.18(+0.63%) |
Jun 10, 2011 | 28.24 | 28.36 | 27.94 | 27.96 | 5,585,441 | -0.26(-0.94%) |
Jun 09, 2011 | 28.07 | 28.34 | 28.06 | 28.23 | 4,504,958 | +0.17(+0.61%) |
Jun 08, 2011 | 27.87 | 28.14 | 27.77 | 28.06 | 4,642,276 | +0.17(+0.61%) |
Jun 07, 2011 | 27.67 | 28.10 | 27.63 | 27.89 | 4,759,193 | +0.29(+1.07%) |
Jun 06, 2011 | 27.72 | 27.72 | 27.47 | 27.59 | 4,344,494 | -0.15(-0.53%) |