Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 27.28 | 27.31 | 26.82 | 27.13 | 3,360,478 | -0.08(-0.29%) |
Feb 28, 2012 | 27.48 | 27.48 | 27.13 | 27.21 | 1,605,480 | -0.20(-0.73%) |
Feb 27, 2012 | 27.25 | 27.50 | 27.04 | 27.41 | 1,916,628 | +0.05(+0.17%) |
Feb 24, 2012 | 27.19 | 27.45 | 27.04 | 27.36 | 1,652,285 | +0.21(+0.79%) |
Feb 23, 2012 | 27.06 | 27.27 | 27.05 | 27.15 | 2,613,833 | +0.12(+0.43%) |
Feb 22, 2012 | 26.91 | 27.17 | 26.87 | 27.03 | 2,093,460 | +0.03(+0.10%) |
Feb 21, 2012 | 26.83 | 27.08 | 26.71 | 27.01 | 2,511,294 | +0.34(+1.26%) |
Feb 17, 2012 | 26.89 | 26.89 | 26.66 | 26.67 | 2,738,448 | -0.10(-0.39%) |
Feb 16, 2012 | 26.33 | 26.90 | 26.33 | 26.77 | 2,599,440 | +0.48(+1.82%) |
Feb 15, 2012 | 26.42 | 26.49 | 26.12 | 26.29 | 2,238,037 | -0.14(-0.54%) |
Feb 14, 2012 | 26.28 | 26.52 | 26.20 | 26.44 | 1,937,788 | +0.09(+0.34%) |
Feb 13, 2012 | 26.69 | 26.70 | 26.33 | 26.34 | 1,623,656 | -0.28(-1.05%) |
Feb 10, 2012 | 26.47 | 26.65 | 26.46 | 26.62 | 1,775,401 | +0.00(+0.00%) |
Feb 09, 2012 | 26.51 | 26.71 | 26.41 | 26.62 | 2,320,341 | +0.05(+0.20%) |
Feb 08, 2012 | 26.58 | 26.62 | 26.39 | 26.57 | 1,444,946 | -0.05(-0.19%) |
Feb 07, 2012 | 26.42 | 26.69 | 26.32 | 26.62 | 1,487,656 | +0.10(+0.39%) |
Feb 06, 2012 | 26.57 | 26.61 | 26.43 | 26.52 | 2,095,444 | -0.10(-0.37%) |
Feb 03, 2012 | 26.79 | 26.83 | 26.45 | 26.62 | 2,493,633 | +0.26(+0.98%) |
Feb 02, 2012 | 26.51 | 26.61 | 26.34 | 26.36 | 2,667,904 | -0.16(-0.61%) |
Feb 01, 2012 | 26.66 | 26.75 | 26.47 | 26.52 | 2,713,402 | -0.07(-0.27%) |
Jan 31, 2012 | 26.49 | 26.72 | 26.46 | 26.59 | 2,658,180 | +0.21(+0.79%) |
Jan 30, 2012 | 26.51 | 26.51 | 26.27 | 26.38 | 2,842,968 | -0.22(-0.83%) |
Jan 27, 2012 | 26.75 | 26.75 | 26.53 | 26.60 | 2,410,287 | -0.21(-0.77%) |
Jan 26, 2012 | 26.50 | 27.02 | 26.49 | 26.81 | 3,296,595 | +0.30(+1.15%) |
Jan 25, 2012 | 25.92 | 26.57 | 25.79 | 26.51 | 4,470,925 | +0.51(+1.97%) |
Jan 24, 2012 | 26.01 | 26.09 | 25.85 | 25.99 | 2,664,794 | -0.12(-0.47%) |
Jan 23, 2012 | 26.17 | 26.45 | 26.06 | 26.12 | 3,402,540 | -0.12(-0.44%) |
Jan 20, 2012 | 25.90 | 26.27 | 25.90 | 26.23 | 4,496,372 | +0.33(+1.28%) |
Jan 19, 2012 | 26.25 | 26.25 | 25.66 | 25.90 | 4,119,319 | -0.30(-1.14%) |
Jan 18, 2012 | 26.17 | 26.29 | 26.02 | 26.20 | 2,836,913 | -0.03(-0.10%) |
Jan 17, 2012 | 26.51 | 26.58 | 26.16 | 26.23 | 3,385,487 | -0.06(-0.22%) |
Jan 13, 2012 | 26.18 | 26.29 | 26.02 | 26.29 | 3,601,136 | +0.02(+0.07%) |
Jan 12, 2012 | 26.43 | 26.47 | 26.20 | 26.27 | 2,774,924 | -0.06(-0.25%) |
Jan 11, 2012 | 26.15 | 26.36 | 26.10 | 26.33 | 5,781,678 | +0.10(+0.37%) |
Jan 10, 2012 | 26.39 | 26.40 | 26.08 | 26.23 | 3,279,792 | +0.08(+0.30%) |
Jan 09, 2012 | 26.19 | 26.28 | 26.11 | 26.16 | 2,922,852 | -0.01(-0.05%) |
Jan 06, 2012 | 26.26 | 26.32 | 26.14 | 26.17 | 2,752,943 | -0.09(-0.35%) |
Jan 05, 2012 | 26.44 | 26.45 | 26.12 | 26.26 | 5,776,338 | -0.32(-1.19%) |
Jan 04, 2012 | 26.71 | 27.05 | 26.54 | 26.58 | 3,407,327 | -0.25(-0.92%) |
Dec 30, 2011 | 26.90 | 26.93 | 26.82 | 26.82 | 1,805,707 | -0.08(-0.29%) |
Dec 29, 2011 | 26.75 | 26.92 | 26.69 | 26.90 | 1,703,911 | +0.25(+0.92%) |
Dec 28, 2011 | 26.67 | 26.71 | 26.51 | 26.66 | 1,976,839 | +0.05(+0.18%) |
Dec 27, 2011 | 26.50 | 26.72 | 26.44 | 26.61 | 1,663,068 | +0.13(+0.49%) |
Dec 23, 2011 | 26.29 | 26.68 | 26.25 | 26.48 | 1,599,192 | +0.33(+1.28%) |
Dec 21, 2011 | 25.71 | 26.19 | 25.68 | 26.14 | 3,623,764 | +0.46(+1.80%) |
Dec 20, 2011 | 25.39 | 25.73 | 25.31 | 25.68 | 2,427,603 | +0.62(+2.49%) |
Dec 19, 2011 | 25.24 | 25.49 | 24.98 | 25.06 | 2,225,543 | -0.21(-0.81%) |
Dec 16, 2011 | 25.25 | 25.55 | 25.18 | 25.26 | 2,892,342 | +0.06(+0.25%) |
Dec 15, 2011 | 24.97 | 25.29 | 24.88 | 25.20 | 2,529,612 | +0.25(+1.01%) |
Dec 14, 2011 | 25.16 | 25.21 | 24.90 | 24.95 | 3,003,974 | -0.28(-1.12%) |
Dec 13, 2011 | 25.16 | 25.53 | 25.13 | 25.23 | 3,039,715 | +0.18(+0.72%) |
Dec 12, 2011 | 25.05 | 25.34 | 24.90 | 25.05 | 2,499,196 | -0.05(-0.20%) |
Dec 09, 2011 | 24.85 | 25.14 | 24.79 | 25.10 | 2,903,441 | +0.35(+1.43%) |
Dec 08, 2011 | 25.22 | 25.22 | 24.70 | 24.75 | 2,502,292 | -0.51(-2.04%) |
Dec 07, 2011 | 25.35 | 25.47 | 25.24 | 25.26 | 3,402,271 | -0.18(-0.71%) |
Dec 06, 2011 | 25.32 | 25.66 | 25.24 | 25.44 | 2,573,537 | +0.19(+0.76%) |
Dec 05, 2011 | 25.06 | 25.29 | 24.99 | 25.25 | 3,880,479 | +0.53(+2.13%) |
Dec 02, 2011 | 25.20 | 25.22 | 24.67 | 24.72 | 3,030,039 | -0.43(-1.71%) |
Dec 01, 2011 | 25.19 | 25.37 | 25.06 | 25.15 | 2,042,626 | -0.12(-0.46%) |
Nov 30, 2011 | 24.96 | 25.28 | 24.85 | 25.27 | 4,571,760 | +0.71(+2.91%) |
Nov 29, 2011 | 24.62 | 24.70 | 24.41 | 24.56 | 4,546,473 | +0.05(+0.21%) |
Nov 28, 2011 | 24.67 | 24.83 | 24.36 | 24.50 | 3,177,157 | +0.17(+0.71%) |
Nov 25, 2011 | 24.32 | 24.49 | 24.32 | 24.33 | 1,292,096 | +0.05(+0.21%) |
Nov 23, 2011 | 24.54 | 24.63 | 24.11 | 24.28 | 3,784,305 | -0.42(-1.72%) |
Nov 22, 2011 | 25.17 | 25.19 | 24.59 | 24.70 | 2,468,340 | -0.44(-1.76%) |
Nov 21, 2011 | 25.30 | 25.39 | 24.95 | 25.15 | 1,778,475 | -0.32(-1.24%) |
Nov 18, 2011 | 25.49 | 25.66 | 25.42 | 25.46 | 3,050,044 | +0.06(+0.23%) |
Nov 17, 2011 | 25.53 | 25.76 | 25.23 | 25.41 | 2,501,295 | -0.13(-0.53%) |
Nov 16, 2011 | 25.87 | 25.98 | 25.51 | 25.54 | 3,104,633 | -0.57(-2.19%) |
Nov 15, 2011 | 26.00 | 26.18 | 25.93 | 26.11 | 1,756,868 | +0.08(+0.30%) |
Nov 14, 2011 | 26.05 | 26.21 | 25.86 | 26.03 | 2,500,625 | -0.17(-0.66%) |
Nov 11, 2011 | 26.25 | 26.46 | 26.13 | 26.21 | 2,386,832 | +0.19(+0.74%) |
Nov 10, 2011 | 25.89 | 26.15 | 25.67 | 26.02 | 3,652,908 | +0.31(+1.20%) |
Nov 09, 2011 | 26.10 | 26.12 | 25.66 | 25.71 | 2,443,000 | -0.74(-2.80%) |
Nov 08, 2011 | 26.36 | 26.46 | 26.10 | 26.45 | 2,990,298 | +0.08(+0.29%) |
Nov 07, 2011 | 26.08 | 26.41 | 26.05 | 26.37 | 2,443,395 | +0.17(+0.64%) |
Nov 04, 2011 | 26.36 | 26.41 | 25.86 | 26.20 | 2,654,109 | -0.24(-0.90%) |
Nov 03, 2011 | 25.96 | 26.51 | 25.94 | 26.44 | 4,397,181 | +0.71(+2.77%) |
Nov 02, 2011 | 25.92 | 26.38 | 25.66 | 25.73 | 6,613,820 | +0.01(+0.05%) |
Nov 01, 2011 | 25.48 | 25.74 | 25.32 | 25.71 | 5,386,757 | -0.39(-1.48%) |
Oct 31, 2011 | 26.07 | 26.47 | 25.99 | 26.10 | 2,993,035 | -0.08(-0.29%) |
Oct 28, 2011 | 26.56 | 26.56 | 26.07 | 26.18 | 4,347,309 | -0.37(-1.40%) |
Oct 27, 2011 | 26.23 | 26.72 | 26.10 | 26.55 | 6,404,480 | +0.85(+3.30%) |
Oct 26, 2011 | 25.64 | 25.83 | 25.41 | 25.70 | 3,655,351 | +0.29(+1.14%) |
Oct 25, 2011 | 25.38 | 25.66 | 25.30 | 25.41 | 5,561,366 | -0.02(-0.08%) |
Oct 24, 2011 | 25.39 | 25.45 | 25.19 | 25.43 | 3,114,844 | +0.00(+0.00%) |
Oct 21, 2011 | 25.19 | 25.45 | 25.05 | 25.43 | 2,512,595 | +0.55(+2.22%) |
Oct 20, 2011 | 24.76 | 25.00 | 24.66 | 24.88 | 1,650,600 | +0.12(+0.47%) |
Oct 19, 2011 | 24.81 | 25.15 | 24.70 | 24.76 | 2,305,929 | -0.04(-0.18%) |
Oct 18, 2011 | 24.41 | 24.91 | 24.25 | 24.81 | 3,499,442 | +0.44(+1.79%) |
Oct 17, 2011 | 24.49 | 24.60 | 24.34 | 24.37 | 2,103,011 | -0.22(-0.89%) |
Oct 14, 2011 | 24.56 | 24.75 | 24.47 | 24.59 | 2,941,558 | +0.21(+0.84%) |
Oct 13, 2011 | 24.23 | 24.45 | 24.09 | 24.38 | 2,105,609 | +0.06(+0.26%) |
Oct 12, 2011 | 24.90 | 24.90 | 24.31 | 24.32 | 5,132,475 | -0.49(-1.97%) |
Oct 11, 2011 | 24.90 | 24.96 | 24.59 | 24.81 | 2,745,948 | -0.10(-0.41%) |
Oct 10, 2011 | 24.56 | 24.91 | 24.55 | 24.91 | 2,754,816 | +0.65(+2.68%) |
Oct 07, 2011 | 24.22 | 24.47 | 24.08 | 24.26 | 4,645,448 | +0.18(+0.75%) |
Oct 06, 2011 | 24.01 | 24.12 | 23.91 | 24.08 | 4,181,475 | +0.77(+3.28%) |
Oct 05, 2011 | 23.34 | 23.40 | 22.98 | 23.32 | 6,163,192 | -0.02(-0.08%) |
Oct 04, 2011 | 23.61 | 23.72 | 22.90 | 23.34 | 8,176,799 | -0.52(-2.18%) |
Oct 03, 2011 | 24.54 | 24.72 | 23.82 | 23.86 | 4,095,272 | -0.73(-2.98%) |
Sep 30, 2011 | 24.92 | 24.92 | 24.31 | 24.59 | 5,698,190 | -0.01(-0.03%) |
Sep 29, 2011 | 24.40 | 24.61 | 24.30 | 24.59 | 4,128,176 | +0.57(+2.35%) |
Sep 28, 2011 | 24.20 | 24.55 | 23.99 | 24.03 | 5,195,188 | -0.05(-0.19%) |
Sep 27, 2011 | 24.47 | 24.58 | 24.00 | 24.07 | 4,304,461 | -0.06(-0.26%) |
Sep 26, 2011 | 23.87 | 24.15 | 23.63 | 24.14 | 3,233,424 | +0.48(+2.05%) |
Sep 23, 2011 | 23.32 | 23.93 | 23.18 | 23.65 | 6,035,659 | +0.33(+1.39%) |
Sep 22, 2011 | 23.23 | 23.43 | 23.09 | 23.33 | 5,042,872 | -0.47(-1.96%) |
Sep 21, 2011 | 24.16 | 24.35 | 23.78 | 23.79 | 3,363,788 | -0.43(-1.79%) |
Sep 20, 2011 | 24.09 | 24.56 | 24.06 | 24.23 | 3,428,535 | +0.23(+0.96%) |
Sep 19, 2011 | 23.77 | 24.05 | 23.67 | 24.00 | 3,027,374 | -0.07(-0.29%) |
Sep 16, 2011 | 23.87 | 24.08 | 23.77 | 24.07 | 4,377,528 | +0.32(+1.34%) |
Sep 15, 2011 | 23.48 | 23.76 | 23.40 | 23.75 | 3,973,986 | +0.46(+1.97%) |
Sep 14, 2011 | 23.07 | 23.48 | 22.96 | 23.29 | 3,613,858 | +0.29(+1.25%) |
Sep 13, 2011 | 22.91 | 23.04 | 22.68 | 23.00 | 3,491,589 | +0.15(+0.64%) |
Sep 12, 2011 | 22.38 | 22.86 | 22.35 | 22.86 | 4,017,714 | +0.32(+1.41%) |
Sep 09, 2011 | 22.77 | 22.78 | 22.41 | 22.54 | 5,373,943 | -0.45(-1.97%) |
Sep 08, 2011 | 23.13 | 23.26 | 22.97 | 22.99 | 1,851,626 | -0.17(-0.74%) |
Sep 07, 2011 | 22.95 | 23.16 | 22.86 | 23.16 | 3,194,072 | +0.43(+1.88%) |
Sep 06, 2011 | 22.70 | 22.76 | 22.35 | 22.74 | 3,404,951 | -0.33(-1.44%) |
Sep 02, 2011 | 23.33 | 23.35 | 23.04 | 23.07 | 3,101,121 | -0.45(-1.92%) |
Sep 01, 2011 | 23.67 | 23.79 | 23.49 | 23.52 | 2,907,648 | -0.18(-0.78%) |
Aug 31, 2011 | 23.63 | 23.81 | 23.55 | 23.70 | 3,010,527 | +0.19(+0.81%) |
Aug 30, 2011 | 23.48 | 23.65 | 23.42 | 23.51 | 3,180,590 | -0.04(-0.16%) |
Aug 29, 2011 | 23.20 | 23.56 | 23.15 | 23.55 | 2,929,583 | +0.62(+2.70%) |
Aug 26, 2011 | 22.90 | 23.09 | 22.33 | 22.93 | 3,011,722 | -0.06(-0.28%) |
Aug 25, 2011 | 23.24 | 23.25 | 22.68 | 23.00 | 3,799,903 | -0.15(-0.66%) |
Aug 24, 2011 | 22.72 | 23.19 | 22.62 | 23.15 | 3,778,836 | +0.40(+1.77%) |
Aug 23, 2011 | 22.38 | 22.75 | 22.30 | 22.75 | 3,812,625 | +0.39(+1.74%) |
Aug 22, 2011 | 23.18 | 23.18 | 22.28 | 22.36 | 5,874,454 | -0.50(-2.18%) |
Aug 19, 2011 | 22.71 | 23.14 | 22.61 | 22.86 | 4,862,236 | -0.03(-0.11%) |
Aug 18, 2011 | 22.90 | 23.10 | 22.67 | 22.88 | 8,344,858 | -0.37(-1.59%) |
Aug 17, 2011 | 23.30 | 23.46 | 23.17 | 23.25 | 2,542,588 | +0.08(+0.33%) |
Aug 16, 2011 | 22.95 | 23.34 | 22.86 | 23.18 | 4,915,687 | +0.07(+0.30%) |
Aug 15, 2011 | 22.33 | 23.11 | 22.28 | 23.11 | 3,624,912 | +0.94(+4.23%) |
Aug 12, 2011 | 22.56 | 22.71 | 22.05 | 22.17 | 3,293,861 | -0.23(-1.02%) |
Aug 11, 2011 | 21.66 | 22.63 | 21.55 | 22.40 | 4,948,136 | +0.80(+3.72%) |
Aug 10, 2011 | 21.75 | 22.19 | 21.40 | 21.59 | 7,032,862 | -0.47(-2.14%) |
Aug 09, 2011 | 21.83 | 22.08 | 20.80 | 22.07 | 9,176,536 | +0.85(+4.00%) |
Aug 08, 2011 | 21.83 | 22.32 | 21.12 | 21.22 | 8,847,169 | -1.12(-5.02%) |
Aug 05, 2011 | 22.51 | 22.79 | 21.90 | 22.34 | 7,369,125 | +0.00(+0.00%) |
Aug 04, 2011 | 23.19 | 23.40 | 22.34 | 22.34 | 5,285,282 | -1.17(-4.96%) |
Aug 03, 2011 | 23.67 | 23.71 | 23.11 | 23.51 | 4,567,424 | -0.10(-0.41%) |
Aug 02, 2011 | 24.09 | 24.22 | 23.60 | 23.60 | 3,888,645 | -0.58(-2.40%) |
Aug 01, 2011 | 24.39 | 24.48 | 24.07 | 24.18 | 2,654,477 | -0.08(-0.34%) |
Jul 29, 2011 | 24.46 | 24.51 | 24.22 | 24.27 | 3,330,231 | -0.34(-1.37%) |
Jul 28, 2011 | 24.73 | 24.76 | 24.55 | 24.60 | 3,271,178 | -0.16(-0.64%) |
Jul 27, 2011 | 24.71 | 24.89 | 24.65 | 24.76 | 3,456,394 | -0.01(-0.05%) |
Jul 26, 2011 | 24.95 | 24.97 | 24.72 | 24.78 | 1,685,026 | -0.20(-0.82%) |
Jul 25, 2011 | 24.88 | 25.02 | 24.83 | 24.98 | 3,474,739 | -0.03(-0.10%) |
Jul 22, 2011 | 25.02 | 25.02 | 24.85 | 25.00 | 4,297,546 | +0.06(+0.23%) |
Jul 21, 2011 | 24.57 | 24.97 | 24.53 | 24.95 | 3,405,843 | +0.53(+2.17%) |
Jul 20, 2011 | 24.27 | 24.55 | 24.20 | 24.42 | 2,911,351 | +0.17(+0.68%) |
Jul 19, 2011 | 24.20 | 24.32 | 24.03 | 24.25 | 2,843,926 | +0.08(+0.32%) |
Jul 18, 2011 | 24.49 | 24.49 | 24.12 | 24.18 | 2,910,227 | -0.41(-1.66%) |
Jul 15, 2011 | 24.59 | 24.65 | 24.42 | 24.58 | 3,363,861 | +0.08(+0.31%) |
Jul 14, 2011 | 24.59 | 24.72 | 24.46 | 24.51 | 3,565,173 | -0.04(-0.18%) |
Jul 13, 2011 | 24.83 | 24.85 | 24.54 | 24.55 | 3,390,020 | -0.19(-0.77%) |
Jul 12, 2011 | 24.42 | 24.88 | 24.37 | 24.74 | 4,126,021 | +0.24(+0.99%) |
Jul 11, 2011 | 24.71 | 24.71 | 24.47 | 24.50 | 2,784,186 | -0.39(-1.56%) |
Jul 08, 2011 | 24.57 | 24.95 | 24.47 | 24.89 | 6,342,056 | +0.17(+0.67%) |
Jul 07, 2011 | 24.79 | 24.79 | 24.60 | 24.72 | 2,977,837 | -0.01(-0.03%) |
Jul 06, 2011 | 24.58 | 24.78 | 24.51 | 24.73 | 1,756,271 | +0.08(+0.34%) |
Jul 05, 2011 | 24.64 | 24.81 | 24.62 | 24.65 | 3,183,651 | -0.13(-0.51%) |
Jul 01, 2011 | 24.70 | 24.83 | 24.61 | 24.78 | 3,903,107 | +0.08(+0.31%) |
Jun 30, 2011 | 24.79 | 24.79 | 24.60 | 24.70 | 2,276,917 | -0.01(-0.03%) |
Jun 29, 2011 | 24.69 | 24.74 | 24.60 | 24.71 | 3,642,962 | +0.06(+0.23%) |
Jun 28, 2011 | 24.78 | 24.78 | 24.53 | 24.65 | 2,107,691 | +0.06(+0.23%) |
Jun 27, 2011 | 24.51 | 24.72 | 24.48 | 24.59 | 3,726,634 | +0.13(+0.52%) |
Jun 24, 2011 | 24.25 | 24.65 | 24.25 | 24.46 | 10,065,791 | +0.21(+0.89%) |
Jun 23, 2011 | 24.38 | 24.49 | 24.10 | 24.25 | 3,601,592 | -0.41(-1.67%) |
Jun 22, 2011 | 24.74 | 24.83 | 24.58 | 24.66 | 2,561,991 | -0.10(-0.41%) |
Jun 21, 2011 | 24.94 | 24.94 | 24.70 | 24.76 | 2,978,718 | -0.04(-0.18%) |
Jun 20, 2011 | 24.79 | 24.82 | 24.76 | 24.81 | 3,055,350 | +0.00(+0.00%) |
Jun 17, 2011 | 24.92 | 25.04 | 24.79 | 24.81 | 3,852,626 | +0.09(+0.38%) |
Jun 16, 2011 | 24.60 | 24.87 | 24.55 | 24.71 | 3,866,277 | +0.24(+0.98%) |
Jun 15, 2011 | 24.65 | 24.75 | 24.39 | 24.47 | 4,463,844 | -0.26(-1.05%) |
Jun 14, 2011 | 24.85 | 24.88 | 24.51 | 24.73 | 3,109,518 | +0.00(+0.00%) |
Jun 13, 2011 | 24.69 | 24.84 | 24.60 | 24.73 | 3,110,987 | +0.08(+0.31%) |
Jun 10, 2011 | 24.65 | 24.70 | 24.53 | 24.65 | 3,313,982 | -0.03(-0.10%) |
Jun 09, 2011 | 24.58 | 24.93 | 24.49 | 24.68 | 4,908,948 | +0.11(+0.46%) |
Jun 08, 2011 | 24.44 | 24.59 | 24.40 | 24.57 | 4,164,015 | +0.06(+0.26%) |
Jun 07, 2011 | 24.39 | 24.57 | 24.27 | 24.50 | 3,270,281 | +0.16(+0.65%) |
Jun 06, 2011 | 24.55 | 24.58 | 24.34 | 24.34 | 2,647,740 | -0.25(-1.03%) |
Jun 03, 2011 | 24.52 | 24.72 | 24.20 | 24.60 | 4,663,335 | -0.16(-0.64%) |
May 24, 2011 | 25.05 | 25.05 | 24.75 | 24.75 | 2,935,250 | -0.23(-0.91%) |
May 23, 2011 | 24.91 | 25.24 | 24.90 | 24.98 | 6,542,719 | -0.13(-0.50%) |
May 20, 2011 | 24.70 | 25.27 | 24.54 | 25.11 | 10,799,802 | +0.42(+1.72%) |
May 19, 2011 | 24.81 | 24.92 | 24.65 | 24.69 | 4,863,212 | -0.15(-0.61%) |
May 18, 2011 | 25.01 | 25.03 | 24.71 | 24.84 | 3,446,331 | -0.19(-0.76%) |
May 17, 2011 | 24.99 | 25.06 | 24.94 | 25.03 | 5,894,392 | +0.03(+0.10%) |
May 16, 2011 | 25.00 | 25.18 | 24.91 | 25.00 | 7,338,088 | +0.00(+0.00%) |
May 13, 2011 | 25.10 | 25.11 | 24.77 | 25.00 | 8,223,772 | -0.02(-0.08%) |
May 12, 2011 | 25.12 | 25.29 | 24.88 | 25.02 | 7,488,904 | -0.15(-0.60%) |
May 11, 2011 | 25.22 | 25.38 | 25.03 | 25.17 | 3,308,753 | -0.04(-0.15%) |
May 10, 2011 | 24.77 | 25.30 | 24.75 | 25.21 | 5,007,562 | +0.52(+2.13%) |
May 09, 2011 | 24.88 | 24.89 | 24.61 | 24.69 | 3,350,640 | -0.28(-1.11%) |
May 06, 2011 | 24.80 | 25.05 | 24.76 | 24.96 | 4,162,767 | +0.45(+1.83%) |
May 05, 2011 | 24.60 | 24.75 | 24.36 | 24.51 | 3,689,378 | -0.16(-0.64%) |
May 04, 2011 | 24.71 | 24.86 | 24.55 | 24.67 | 4,312,560 | -0.16(-0.66%) |
May 03, 2011 | 24.82 | 25.16 | 24.73 | 24.84 | 6,666,010 | +0.03(+0.10%) |
May 02, 2011 | 24.76 | 24.82 | 24.71 | 24.81 | 3,682,320 | -0.01(-0.05%) |
Apr 29, 2011 | 24.89 | 25.03 | 24.70 | 24.82 | 3,056,635 | -0.12(-0.48%) |
Apr 28, 2011 | 24.64 | 24.97 | 24.64 | 24.94 | 2,569,423 | +0.16(+0.66%) |
Apr 27, 2011 | 24.58 | 24.82 | 24.49 | 24.78 | 2,340,065 | +0.27(+1.11%) |
Apr 26, 2011 | 24.26 | 24.62 | 24.26 | 24.51 | 2,896,103 | +0.25(+1.04%) |
Apr 25, 2011 | 24.34 | 24.42 | 24.15 | 24.26 | 2,551,839 | -0.16(-0.65%) |
Apr 21, 2011 | 24.50 | 24.50 | 24.28 | 24.41 | 2,465,840 | -0.08(-0.31%) |
Apr 20, 2011 | 24.38 | 24.51 | 24.30 | 24.49 | 2,590,284 | +0.35(+1.47%) |
Apr 19, 2011 | 24.12 | 24.19 | 24.05 | 24.14 | 2,686,267 | +0.00(+0.00%) |
Apr 18, 2011 | 24.29 | 24.43 | 24.05 | 24.14 | 4,388,645 | -0.34(-1.39%) |
Apr 15, 2011 | 24.24 | 24.57 | 24.15 | 24.48 | 4,648,319 | +0.33(+1.36%) |
Apr 14, 2011 | 24.02 | 24.17 | 23.77 | 24.15 | 4,940,656 | +0.02(+0.08%) |
Apr 13, 2011 | 24.03 | 24.27 | 23.96 | 24.13 | 6,080,684 | +0.24(+1.01%) |
Apr 12, 2011 | 23.66 | 24.19 | 23.53 | 23.89 | 10,399,804 | +0.63(+2.72%) |
Apr 11, 2011 | 23.65 | 23.65 | 23.15 | 23.26 | 2,792,325 | -0.30(-1.29%) |
Apr 08, 2011 | 23.35 | 23.59 | 23.35 | 23.56 | 3,862,713 | +0.22(+0.95%) |
Apr 07, 2011 | 23.43 | 23.50 | 23.24 | 23.34 | 2,390,481 | -0.10(-0.43%) |
Apr 06, 2011 | 23.38 | 23.59 | 23.33 | 23.44 | 2,652,225 | +0.09(+0.41%) |
Apr 05, 2011 | 23.26 | 23.42 | 23.19 | 23.35 | 3,701,747 | +0.03(+0.11%) |
Apr 04, 2011 | 23.49 | 23.49 | 23.25 | 23.32 | 2,056,463 | -0.10(-0.43%) |
Apr 01, 2011 | 23.10 | 23.46 | 23.10 | 23.42 | 4,023,861 | +0.29(+1.26%) |
Mar 31, 2011 | 23.14 | 23.23 | 22.96 | 23.13 | 3,075,037 | -0.01(-0.05%) |
Mar 30, 2011 | 23.14 | 23.14 | 23.14 | 23.14 | 4,359,817 | +0.13(+0.58%) |
Mar 29, 2011 | 22.73 | 23.04 | 22.64 | 23.01 | 3,463,117 | +0.37(+1.62%) |
Mar 28, 2011 | 22.98 | 23.03 | 22.62 | 22.64 | 3,945,640 | -0.30(-1.31%) |
Mar 25, 2011 | 23.06 | 23.11 | 22.92 | 22.94 | 2,919,371 | -0.08(-0.35%) |
Mar 24, 2011 | 23.00 | 23.06 | 22.76 | 23.03 | 2,852,117 | +0.14(+0.60%) |
Mar 23, 2011 | 22.81 | 22.91 | 22.71 | 22.89 | 2,427,184 | +0.01(+0.03%) |
Mar 22, 2011 | 22.78 | 22.94 | 22.76 | 22.88 | 3,143,613 | +0.08(+0.33%) |
Mar 21, 2011 | 22.74 | 22.83 | 22.70 | 22.81 | 4,097,751 | +0.43(+1.93%) |
Mar 18, 2011 | 22.56 | 22.74 | 22.29 | 22.37 | 5,689,848 | +0.06(+0.28%) |
Mar 17, 2011 | 22.46 | 22.52 | 22.00 | 22.31 | 4,380,542 | +0.06(+0.28%) |
Mar 16, 2011 | 22.44 | 22.59 | 22.06 | 22.25 | 7,863,654 | -0.19(-0.84%) |
Mar 15, 2011 | 22.52 | 23.04 | 22.43 | 22.44 | 9,570,581 | -0.61(-2.64%) |
Mar 14, 2011 | 23.42 | 23.42 | 22.93 | 23.04 | 6,828,533 | -0.61(-2.60%) |
Mar 11, 2011 | 23.53 | 23.77 | 23.41 | 23.66 | 3,526,544 | +0.21(+0.91%) |
Mar 10, 2011 | 23.68 | 23.80 | 23.45 | 23.45 | 3,410,491 | -0.41(-1.73%) |
Mar 09, 2011 | 23.83 | 23.96 | 23.70 | 23.86 | 3,178,367 | +0.03(+0.13%) |
Mar 08, 2011 | 23.53 | 23.91 | 23.51 | 23.83 | 4,831,506 | +0.28(+1.17%) |
Mar 07, 2011 | 23.58 | 23.87 | 23.11 | 23.55 | 5,870,542 | +0.09(+0.37%) |
Mar 04, 2011 | 23.83 | 23.92 | 23.27 | 23.46 | 6,639,488 | -0.32(-1.34%) |
Mar 03, 2011 | 23.68 | 24.05 | 23.67 | 23.78 | 7,810,897 | +0.24(+1.01%) |
Mar 02, 2011 | 23.25 | 23.61 | 23.20 | 23.55 | 7,023,170 | +0.23(+0.99%) |