Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 21.57 | 21.63 | 21.09 | 21.55 | 808,430 | -0.26(-1.19%) |
Apr 27, 2012 | 21.89 | 22.23 | 21.56 | 21.81 | 1,016,076 | +0.21(+0.97%) |
Apr 26, 2012 | 21.57 | 21.75 | 21.34 | 21.60 | 1,002,786 | +0.08(+0.37%) |
Apr 25, 2012 | 21.32 | 21.57 | 20.96 | 21.52 | 1,395,073 | +0.57(+2.72%) |
Apr 24, 2012 | 21.11 | 21.30 | 20.74 | 20.95 | 1,150,507 | -0.06(-0.29%) |
Apr 23, 2012 | 21.30 | 21.36 | 20.47 | 21.01 | 1,612,370 | -0.72(-3.31%) |
Apr 20, 2012 | 22.32 | 22.32 | 21.54 | 21.73 | 1,171,816 | -0.14(-0.64%) |
Apr 19, 2012 | 21.79 | 22.13 | 21.50 | 21.87 | 1,643,721 | +0.18(+0.83%) |
Apr 18, 2012 | 21.95 | 22.25 | 21.49 | 21.69 | 1,007,703 | -0.45(-2.03%) |
Apr 17, 2012 | 21.92 | 22.62 | 21.68 | 22.14 | 1,076,650 | +0.34(+1.56%) |
Apr 16, 2012 | 22.17 | 22.45 | 21.61 | 21.80 | 1,194,729 | -0.32(-1.45%) |
Apr 13, 2012 | 22.85 | 22.89 | 22.07 | 22.12 | 1,204,985 | -0.90(-3.91%) |
Apr 12, 2012 | 21.89 | 23.22 | 21.88 | 23.02 | 1,678,269 | +1.18(+5.40%) |
Apr 11, 2012 | 22.08 | 22.30 | 21.70 | 21.84 | 1,380,913 | -0.05(-0.23%) |
Apr 10, 2012 | 21.89 | 22.03 | 21.19 | 21.89 | 1,988,479 | +0.00(+0.00%) |
Apr 09, 2012 | 22.12 | 22.45 | 21.80 | 21.89 | 1,161,664 | -0.26(-1.17%) |
Apr 05, 2012 | 22.59 | 22.66 | 22.00 | 22.15 | 1,413,687 | -0.35(-1.56%) |
Apr 04, 2012 | 22.99 | 23.12 | 22.04 | 22.50 | 1,781,390 | -1.00(-4.26%) |
Apr 03, 2012 | 24.15 | 24.25 | 23.12 | 23.50 | 1,871,237 | -0.82(-3.37%) |
Apr 02, 2012 | 23.73 | 24.78 | 23.60 | 24.32 | 1,529,051 | +0.58(+2.44%) |
Mar 30, 2012 | 24.04 | 24.18 | 23.30 | 23.74 | 1,255,954 | +0.00(+0.00%) |
Mar 29, 2012 | 23.57 | 23.79 | 23.12 | 23.74 | 1,405,865 | +0.07(+0.30%) |
Mar 28, 2012 | 23.85 | 23.98 | 23.35 | 23.67 | 2,005,989 | -0.41(-1.70%) |
Mar 27, 2012 | 24.46 | 24.56 | 23.88 | 24.08 | 1,241,605 | -0.25(-1.03%) |
Mar 26, 2012 | 24.50 | 24.58 | 24.01 | 24.33 | 1,497,115 | +0.36(+1.50%) |
Mar 23, 2012 | 23.64 | 24.41 | 23.57 | 23.97 | 1,582,788 | +0.58(+2.48%) |
Mar 22, 2012 | 23.74 | 23.74 | 23.03 | 23.39 | 1,438,104 | -0.67(-2.78%) |
Mar 21, 2012 | 24.45 | 24.67 | 24.04 | 24.06 | 1,196,708 | -0.24(-0.99%) |
Mar 20, 2012 | 23.96 | 24.45 | 23.44 | 24.30 | 1,716,504 | -0.05(-0.21%) |
Mar 19, 2012 | 24.33 | 24.86 | 24.33 | 24.35 | 1,160,586 | +0.13(+0.54%) |
Mar 16, 2012 | 24.47 | 24.70 | 24.07 | 24.22 | 2,892,080 | -0.12(-0.49%) |
Mar 15, 2012 | 24.96 | 25.04 | 24.13 | 24.34 | 2,597,665 | -0.48(-1.93%) |
Mar 14, 2012 | 25.99 | 25.99 | 24.56 | 24.82 | 2,429,444 | -1.49(-5.66%) |
Mar 13, 2012 | 25.49 | 26.44 | 25.48 | 26.31 | 1,925,327 | +0.82(+3.22%) |
Mar 12, 2012 | 26.28 | 26.38 | 25.18 | 25.49 | 1,310,450 | -0.84(-3.19%) |
Mar 09, 2012 | 26.05 | 27.24 | 25.82 | 26.33 | 1,590,201 | +0.20(+0.78%) |
Mar 08, 2012 | 25.98 | 26.41 | 25.49 | 26.12 | 1,469,950 | +0.52(+2.05%) |
Mar 07, 2012 | 26.00 | 26.30 | 25.40 | 25.60 | 1,900,482 | -0.25(-0.97%) |
Mar 06, 2012 | 25.78 | 25.94 | 25.16 | 25.85 | 1,881,961 | -1.00(-3.72%) |
Mar 05, 2012 | 27.47 | 27.51 | 26.43 | 26.85 | 1,514,645 | -0.72(-2.61%) |
Mar 02, 2012 | 28.46 | 28.55 | 27.24 | 27.57 | 1,799,324 | -1.15(-4.00%) |
Mar 01, 2012 | 28.50 | 29.20 | 28.17 | 28.72 | 1,634,842 | +0.28(+0.98%) |
Feb 29, 2012 | 30.50 | 30.88 | 28.06 | 28.44 | 3,687,645 | -1.78(-5.89%) |
Feb 28, 2012 | 28.53 | 30.25 | 28.20 | 30.22 | 2,868,612 | +2.16(+7.70%) |
Feb 27, 2012 | 28.16 | 28.61 | 27.85 | 28.06 | 1,147,032 | -0.33(-1.16%) |
Feb 24, 2012 | 29.19 | 29.37 | 28.16 | 28.39 | 1,765,979 | -0.93(-3.17%) |
Feb 23, 2012 | 29.66 | 29.68 | 28.78 | 29.32 | 1,594,304 | +0.18(+0.62%) |
Feb 22, 2012 | 28.87 | 29.48 | 28.67 | 29.14 | 2,023,793 | +0.16(+0.55%) |
Feb 21, 2012 | 28.23 | 29.28 | 28.11 | 28.98 | 1,561,729 | +1.12(+4.02%) |
Feb 17, 2012 | 28.27 | 28.40 | 27.80 | 27.86 | 962,318 | -0.22(-0.78%) |
Feb 16, 2012 | 26.52 | 28.24 | 26.43 | 28.08 | 1,394,410 | +1.25(+4.66%) |
Feb 15, 2012 | 27.36 | 27.56 | 26.80 | 26.83 | 948,086 | -0.15(-0.56%) |
Feb 14, 2012 | 26.95 | 27.20 | 26.52 | 26.98 | 1,057,043 | -0.03(-0.11%) |
Feb 13, 2012 | 27.49 | 27.49 | 26.87 | 27.01 | 958,150 | -0.17(-0.63%) |
Feb 10, 2012 | 27.43 | 27.53 | 26.85 | 27.18 | 1,062,306 | -0.61(-2.20%) |
Feb 09, 2012 | 28.49 | 28.82 | 27.75 | 27.79 | 1,147,534 | -0.46(-1.63%) |
Feb 08, 2012 | 28.24 | 28.82 | 28.15 | 28.25 | 1,244,505 | +0.16(+0.57%) |
Feb 07, 2012 | 28.17 | 28.68 | 27.85 | 28.09 | 1,068,106 | -0.18(-0.64%) |
Feb 06, 2012 | 28.43 | 28.63 | 28.07 | 28.27 | 748,605 | -0.32(-1.12%) |
Feb 03, 2012 | 28.35 | 28.76 | 27.59 | 28.59 | 1,403,744 | +0.14(+0.49%) |
Feb 02, 2012 | 28.36 | 28.89 | 27.98 | 28.45 | 1,058,717 | +0.40(+1.43%) |
Feb 01, 2012 | 28.16 | 28.54 | 27.74 | 28.05 | 1,461,422 | +0.39(+1.41%) |
Jan 31, 2012 | 28.89 | 29.25 | 27.53 | 27.66 | 1,983,812 | -0.90(-3.15%) |
Jan 30, 2012 | 28.60 | 28.88 | 28.22 | 28.56 | 1,319,920 | -0.41(-1.42%) |
Jan 27, 2012 | 27.98 | 29.14 | 27.94 | 28.97 | 1,290,526 | +0.86(+3.06%) |
Jan 26, 2012 | 28.65 | 29.08 | 27.89 | 28.11 | 1,537,816 | -0.18(-0.64%) |
Jan 25, 2012 | 26.44 | 28.49 | 26.24 | 28.29 | 2,046,969 | +1.72(+6.47%) |
Jan 24, 2012 | 26.52 | 26.83 | 26.23 | 26.57 | 1,255,470 | -0.24(-0.90%) |
Jan 23, 2012 | 26.49 | 27.24 | 26.36 | 26.81 | 1,675,354 | +0.39(+1.48%) |
Jan 20, 2012 | 26.31 | 26.73 | 26.13 | 26.42 | 1,654,550 | +0.10(+0.38%) |
Jan 19, 2012 | 26.68 | 26.95 | 26.05 | 26.32 | 1,579,474 | -0.15(-0.57%) |
Jan 18, 2012 | 25.71 | 26.66 | 25.71 | 26.47 | 1,418,653 | +0.76(+2.96%) |
Jan 17, 2012 | 26.23 | 26.46 | 25.55 | 25.71 | 1,046,812 | -0.05(-0.19%) |
Jan 13, 2012 | 26.04 | 26.04 | 25.37 | 25.76 | 1,250,063 | -0.61(-2.31%) |
Jan 12, 2012 | 26.28 | 26.78 | 26.08 | 26.37 | 1,387,030 | +0.44(+1.70%) |
Jan 11, 2012 | 26.59 | 26.62 | 25.86 | 25.93 | 1,236,534 | -0.58(-2.19%) |
Jan 10, 2012 | 26.35 | 26.81 | 26.15 | 26.51 | 1,698,407 | +1.00(+3.92%) |
Jan 09, 2012 | 25.48 | 25.99 | 25.33 | 25.51 | 1,185,266 | -0.13(-0.51%) |
Jan 06, 2012 | 25.95 | 26.22 | 25.53 | 25.64 | 1,015,370 | -0.20(-0.77%) |
Jan 05, 2012 | 25.29 | 26.18 | 24.80 | 25.84 | 1,104,636 | +0.25(+0.98%) |
Jan 04, 2012 | 25.25 | 26.10 | 25.20 | 25.59 | 1,388,342 | +1.45(+6.01%) |
Dec 30, 2011 | 24.35 | 24.35 | 23.94 | 24.14 | 895,829 | +0.11(+0.46%) |
Dec 29, 2011 | 23.14 | 24.05 | 22.94 | 24.03 | 1,019,348 | +0.51(+2.17%) |
Dec 28, 2011 | 24.70 | 25.04 | 23.47 | 23.52 | 1,589,698 | -1.39(-5.58%) |
Dec 27, 2011 | 25.38 | 25.39 | 24.71 | 24.91 | 674,115 | -0.63(-2.47%) |
Dec 23, 2011 | 25.61 | 25.67 | 25.32 | 25.54 | 639,512 | -0.03(-0.12%) |
Dec 21, 2011 | 25.57 | 25.95 | 25.13 | 25.57 | 1,121,369 | -0.09(-0.35%) |
Dec 20, 2011 | 24.87 | 26.00 | 24.87 | 25.66 | 1,893,223 | +1.31(+5.38%) |
Dec 19, 2011 | 25.21 | 25.35 | 24.26 | 24.35 | 1,467,219 | -0.93(-3.68%) |
Dec 16, 2011 | 25.04 | 25.66 | 24.75 | 25.28 | 2,162,995 | +0.54(+2.18%) |
Dec 15, 2011 | 25.29 | 25.55 | 24.27 | 24.74 | 2,228,581 | -0.37(-1.47%) |
Dec 14, 2011 | 26.00 | 26.09 | 24.85 | 25.11 | 2,971,531 | -1.48(-5.57%) |
Dec 13, 2011 | 27.65 | 28.30 | 26.36 | 26.59 | 1,864,533 | -1.13(-4.08%) |
Dec 12, 2011 | 28.22 | 28.23 | 27.22 | 27.72 | 1,786,765 | -1.53(-5.23%) |
Dec 09, 2011 | 28.41 | 29.35 | 28.41 | 29.25 | 1,164,550 | +0.91(+3.21%) |
Dec 08, 2011 | 28.65 | 29.04 | 28.27 | 28.34 | 1,466,855 | -0.77(-2.65%) |
Dec 07, 2011 | 28.91 | 29.29 | 28.51 | 29.11 | 1,110,556 | +0.24(+0.83%) |
Dec 06, 2011 | 27.96 | 29.19 | 27.70 | 28.87 | 1,484,969 | +0.48(+1.69%) |
Dec 05, 2011 | 28.61 | 29.48 | 28.15 | 28.39 | 1,392,868 | -0.21(-0.73%) |
Dec 02, 2011 | 29.47 | 29.69 | 28.49 | 28.60 | 1,423,122 | -0.54(-1.85%) |
Dec 01, 2011 | 29.27 | 29.34 | 28.59 | 29.14 | 1,538,437 | -0.13(-0.44%) |
Nov 30, 2011 | 27.97 | 29.27 | 27.73 | 29.27 | 1,962,474 | +2.38(+8.85%) |
Nov 29, 2011 | 26.69 | 27.31 | 26.30 | 26.89 | 1,214,805 | +0.27(+1.01%) |
Nov 28, 2011 | 26.69 | 27.30 | 26.27 | 26.62 | 1,618,144 | +0.97(+3.78%) |
Nov 25, 2011 | 25.71 | 26.34 | 25.59 | 25.65 | 620,340 | -0.26(-1.00%) |
Nov 23, 2011 | 26.65 | 26.65 | 25.78 | 25.91 | 1,576,882 | -1.20(-4.43%) |
Nov 22, 2011 | 26.96 | 27.68 | 26.55 | 27.11 | 1,189,466 | +0.27(+1.01%) |
Nov 21, 2011 | 26.90 | 26.99 | 26.00 | 26.84 | 1,863,115 | -0.84(-3.03%) |
Nov 18, 2011 | 27.78 | 28.38 | 27.26 | 27.68 | 1,874,677 | +0.01(+0.04%) |
Nov 17, 2011 | 28.50 | 28.79 | 27.50 | 27.67 | 2,054,513 | -1.07(-3.72%) |
Nov 16, 2011 | 28.95 | 29.75 | 28.59 | 28.74 | 1,743,858 | -0.71(-2.41%) |
Nov 15, 2011 | 28.90 | 29.62 | 28.35 | 29.45 | 1,552,727 | +0.44(+1.52%) |
Nov 14, 2011 | 29.06 | 29.41 | 28.58 | 29.01 | 1,222,132 | -0.39(-1.33%) |
Nov 11, 2011 | 28.57 | 29.77 | 28.48 | 29.40 | 2,089,440 | +1.36(+4.85%) |
Nov 10, 2011 | 27.78 | 28.45 | 26.85 | 28.04 | 2,293,331 | +0.34(+1.23%) |
Nov 09, 2011 | 28.71 | 29.32 | 27.60 | 27.70 | 2,651,393 | -1.75(-5.94%) |
Nov 08, 2011 | 29.46 | 29.85 | 29.10 | 29.45 | 2,335,191 | +0.12(+0.41%) |
Nov 07, 2011 | 28.52 | 29.78 | 28.52 | 29.33 | 3,871,107 | +2.08(+7.63%) |
Nov 04, 2011 | 27.08 | 27.44 | 26.35 | 27.25 | 1,742,094 | +0.08(+0.29%) |
Nov 03, 2011 | 26.79 | 27.25 | 26.14 | 27.17 | 2,448,295 | +1.28(+4.94%) |
Nov 02, 2011 | 25.79 | 26.27 | 25.15 | 25.89 | 1,851,226 | +0.71(+2.82%) |
Nov 01, 2011 | 24.39 | 25.60 | 23.78 | 25.18 | 2,273,656 | -0.39(-1.53%) |
Oct 31, 2011 | 26.24 | 26.24 | 25.38 | 25.57 | 1,623,207 | -1.14(-4.27%) |
Oct 28, 2011 | 26.20 | 27.14 | 26.15 | 26.71 | 2,254,049 | +0.42(+1.60%) |
Oct 27, 2011 | 25.22 | 26.77 | 25.01 | 26.29 | 2,480,338 | +1.67(+6.78%) |
Oct 26, 2011 | 24.43 | 24.89 | 23.22 | 24.62 | 2,074,422 | +0.48(+1.99%) |
Oct 25, 2011 | 23.53 | 24.49 | 22.60 | 24.14 | 2,797,548 | +0.66(+2.81%) |
Oct 24, 2011 | 22.19 | 23.50 | 22.16 | 23.48 | 1,749,302 | +1.45(+6.58%) |
Oct 21, 2011 | 22.26 | 22.56 | 21.81 | 22.03 | 1,388,980 | +0.30(+1.38%) |
Oct 20, 2011 | 21.45 | 22.08 | 20.90 | 21.73 | 2,057,821 | +0.02(+0.09%) |
Oct 19, 2011 | 22.71 | 22.78 | 21.56 | 21.71 | 1,987,427 | -1.15(-5.03%) |
Oct 18, 2011 | 22.27 | 22.99 | 21.63 | 22.86 | 2,898,851 | +0.28(+1.24%) |
Oct 17, 2011 | 23.69 | 23.76 | 22.41 | 22.58 | 1,711,881 | -1.35(-5.64%) |
Oct 14, 2011 | 23.51 | 23.99 | 23.03 | 23.93 | 1,496,449 | +0.91(+3.95%) |
Oct 13, 2011 | 23.19 | 23.27 | 22.45 | 23.02 | 1,810,253 | -0.38(-1.62%) |
Oct 12, 2011 | 23.16 | 23.78 | 22.90 | 23.40 | 2,060,137 | +0.52(+2.27%) |
Oct 11, 2011 | 22.78 | 23.02 | 22.40 | 22.88 | 1,621,491 | -0.12(-0.52%) |
Oct 10, 2011 | 22.27 | 23.00 | 22.03 | 23.00 | 2,256,632 | +1.46(+6.78%) |
Oct 07, 2011 | 22.60 | 22.85 | 21.11 | 21.54 | 1,960,164 | -0.91(-4.05%) |
Oct 06, 2011 | 22.18 | 22.46 | 21.97 | 22.45 | 2,817,395 | +0.84(+3.89%) |
Oct 05, 2011 | 20.29 | 21.73 | 20.13 | 21.61 | 2,359,106 | +1.05(+5.11%) |
Oct 04, 2011 | 20.69 | 20.69 | 19.30 | 20.56 | 3,312,549 | -0.34(-1.63%) |
Oct 03, 2011 | 21.86 | 22.00 | 20.84 | 20.90 | 3,235,105 | -0.54(-2.52%) |
Sep 30, 2011 | 21.60 | 22.35 | 21.37 | 21.44 | 2,626,913 | -0.36(-1.65%) |
Sep 29, 2011 | 22.30 | 22.49 | 21.35 | 21.80 | 2,819,797 | +0.06(+0.28%) |
Sep 28, 2011 | 23.28 | 23.70 | 21.64 | 21.74 | 2,658,179 | -1.51(-6.49%) |
Sep 27, 2011 | 24.50 | 24.68 | 23.01 | 23.25 | 2,111,365 | -0.26(-1.11%) |
Sep 26, 2011 | 22.24 | 23.57 | 22.05 | 23.51 | 2,310,822 | +0.89(+3.93%) |
Sep 23, 2011 | 22.74 | 23.20 | 21.84 | 22.62 | 3,282,102 | -1.27(-5.32%) |
Sep 22, 2011 | 25.72 | 25.72 | 23.39 | 23.89 | 3,049,805 | -3.06(-11.35%) |
Sep 21, 2011 | 27.30 | 28.70 | 26.91 | 26.95 | 2,482,174 | -0.32(-1.17%) |
Sep 20, 2011 | 26.90 | 28.13 | 26.74 | 27.27 | 1,810,275 | +0.37(+1.38%) |
Sep 19, 2011 | 27.10 | 27.73 | 26.57 | 26.90 | 1,829,868 | -0.44(-1.61%) |
Sep 16, 2011 | 27.50 | 28.02 | 27.25 | 27.34 | 2,552,968 | -0.11(-0.40%) |
Sep 15, 2011 | 27.84 | 27.84 | 26.33 | 27.45 | 2,437,148 | -0.81(-2.87%) |
Sep 14, 2011 | 28.59 | 28.67 | 27.66 | 28.26 | 1,484,184 | -0.41(-1.43%) |
Sep 13, 2011 | 28.62 | 28.92 | 27.86 | 28.67 | 1,675,502 | +0.07(+0.24%) |
Sep 12, 2011 | 28.42 | 29.44 | 27.64 | 28.60 | 1,694,381 | -0.50(-1.72%) |
Sep 09, 2011 | 29.69 | 30.61 | 28.80 | 29.10 | 1,732,437 | -0.98(-3.26%) |
Sep 08, 2011 | 30.49 | 30.99 | 29.80 | 30.08 | 3,078,705 | +0.06(+0.20%) |
Sep 07, 2011 | 28.40 | 30.12 | 28.15 | 30.02 | 2,247,736 | +0.87(+2.98%) |
Sep 06, 2011 | 28.68 | 29.87 | 28.37 | 29.15 | 2,187,958 | +0.00(+0.00%) |
Sep 02, 2011 | 28.44 | 29.65 | 28.44 | 29.15 | 1,965,021 | +1.01(+3.59%) |
Sep 01, 2011 | 28.41 | 28.94 | 28.14 | 28.14 | 1,473,531 | -0.37(-1.30%) |
Aug 31, 2011 | 28.96 | 29.24 | 27.98 | 28.51 | 1,933,853 | -0.37(-1.28%) |
Aug 30, 2011 | 28.78 | 29.07 | 28.49 | 28.88 | 1,656,468 | +0.37(+1.30%) |
Aug 29, 2011 | 27.94 | 28.62 | 27.35 | 28.51 | 1,885,691 | +0.51(+1.82%) |
Aug 26, 2011 | 27.00 | 28.00 | 26.30 | 28.00 | 1,672,476 | +0.81(+2.98%) |
Aug 25, 2011 | 26.44 | 27.66 | 26.44 | 27.19 | 1,944,663 | +0.59(+2.22%) |
Aug 24, 2011 | 26.72 | 26.84 | 25.81 | 26.60 | 1,999,171 | -0.26(-0.97%) |
Aug 23, 2011 | 26.70 | 27.21 | 26.13 | 26.86 | 2,239,160 | -0.17(-0.63%) |
Aug 22, 2011 | 26.26 | 27.36 | 26.05 | 27.03 | 2,424,521 | +1.53(+6.00%) |
Aug 19, 2011 | 24.91 | 27.00 | 24.57 | 25.50 | 2,560,168 | +0.71(+2.86%) |
Aug 18, 2011 | 25.76 | 25.76 | 24.53 | 24.79 | 2,428,743 | -1.58(-5.99%) |
Aug 17, 2011 | 26.65 | 27.39 | 26.21 | 26.37 | 1,237,620 | -0.19(-0.72%) |
Aug 16, 2011 | 27.25 | 27.38 | 26.35 | 26.56 | 1,668,839 | -0.92(-3.35%) |
Aug 15, 2011 | 25.85 | 27.48 | 25.58 | 27.48 | 2,036,706 | +1.76(+6.84%) |
Aug 12, 2011 | 25.71 | 25.94 | 25.00 | 25.72 | 1,856,998 | +0.08(+0.31%) |
Aug 11, 2011 | 24.47 | 26.00 | 23.77 | 25.64 | 2,779,261 | +1.14(+4.65%) |
Aug 10, 2011 | 24.12 | 25.58 | 23.37 | 24.50 | 3,399,762 | -0.14(-0.57%) |
Aug 09, 2011 | 23.87 | 24.65 | 22.30 | 24.64 | 3,211,942 | +2.43(+10.94%) |
Aug 08, 2011 | 23.87 | 23.99 | 22.00 | 22.21 | 4,633,100 | -2.25(-9.20%) |
Aug 05, 2011 | 25.53 | 25.84 | 23.66 | 24.46 | 3,159,746 | -0.77(-3.05%) |
Aug 04, 2011 | 28.30 | 28.35 | 24.80 | 25.23 | 3,713,755 | -2.90(-10.31%) |
Aug 03, 2011 | 28.73 | 29.47 | 28.04 | 28.13 | 3,842,415 | -0.25(-0.88%) |
Aug 02, 2011 | 28.44 | 29.20 | 28.34 | 28.38 | 2,209,917 | +0.08(+0.28%) |
Aug 01, 2011 | 27.46 | 28.43 | 27.34 | 28.30 | 2,102,765 | +1.01(+3.70%) |
Jul 29, 2011 | 27.45 | 27.69 | 26.86 | 27.29 | 1,697,719 | -0.35(-1.27%) |
Jul 28, 2011 | 27.59 | 27.74 | 26.80 | 27.64 | 2,018,912 | -0.06(-0.22%) |
Jul 27, 2011 | 28.85 | 29.20 | 27.63 | 27.70 | 2,298,830 | -0.93(-3.25%) |
Jul 26, 2011 | 27.68 | 28.78 | 27.63 | 28.63 | 1,869,403 | +0.18(+0.63%) |
Jul 25, 2011 | 28.92 | 29.13 | 28.14 | 28.45 | 1,958,946 | -0.18(-0.63%) |
Jul 22, 2011 | 28.10 | 28.81 | 28.10 | 28.63 | 1,799,627 | +0.86(+3.10%) |
Jul 21, 2011 | 28.35 | 28.54 | 27.54 | 27.77 | 2,163,197 | -0.51(-1.80%) |
Jul 20, 2011 | 27.40 | 28.45 | 27.26 | 28.28 | 2,104,173 | +0.42(+1.51%) |
Jul 19, 2011 | 28.38 | 28.51 | 27.42 | 27.86 | 2,820,968 | -0.43(-1.52%) |
Jul 18, 2011 | 29.14 | 29.28 | 28.10 | 28.29 | 3,694,411 | +0.21(+0.75%) |
Jul 15, 2011 | 26.47 | 28.33 | 26.43 | 28.08 | 4,750,239 | +1.83(+6.97%) |
Jul 14, 2011 | 27.51 | 27.53 | 26.10 | 26.25 | 3,135,762 | -0.31(-1.17%) |
Jul 13, 2011 | 26.15 | 27.00 | 25.92 | 26.56 | 3,886,925 | +1.11(+4.36%) |
Jul 12, 2011 | 24.44 | 25.90 | 24.44 | 25.45 | 2,487,112 | +0.77(+3.12%) |
Jul 11, 2011 | 25.38 | 25.62 | 24.52 | 24.68 | 1,916,542 | -0.94(-3.67%) |
Jul 08, 2011 | 25.58 | 25.96 | 25.26 | 25.62 | 1,599,413 | -0.12(-0.47%) |
Jul 07, 2011 | 25.94 | 26.09 | 25.70 | 25.74 | 2,141,103 | +0.15(+0.59%) |
Jul 06, 2011 | 25.11 | 25.77 | 25.01 | 25.59 | 2,512,876 | +0.76(+3.06%) |
Jul 05, 2011 | 24.42 | 25.15 | 24.38 | 24.83 | 2,438,669 | +0.91(+3.80%) |
Jul 01, 2011 | 24.00 | 24.00 | 23.31 | 23.92 | 2,304,464 | -0.34(-1.40%) |
Jun 30, 2011 | 24.43 | 24.73 | 24.02 | 24.26 | 1,702,071 | -0.10(-0.41%) |
Jun 29, 2011 | 24.39 | 24.80 | 23.89 | 24.36 | 1,583,450 | +0.34(+1.42%) |
Jun 28, 2011 | 23.63 | 24.08 | 23.39 | 24.02 | 1,207,564 | +0.48(+2.04%) |
Jun 27, 2011 | 23.38 | 23.71 | 22.90 | 23.54 | 1,468,327 | +0.15(+0.64%) |
Jun 24, 2011 | 23.98 | 24.32 | 23.18 | 23.39 | 1,707,959 | -0.79(-3.27%) |
Jun 23, 2011 | 23.66 | 24.23 | 23.00 | 24.18 | 2,366,706 | -0.29(-1.19%) |
Jun 22, 2011 | 24.52 | 25.28 | 24.36 | 24.47 | 2,203,893 | -0.14(-0.57%) |
Jun 21, 2011 | 23.82 | 24.72 | 23.77 | 24.61 | 2,330,193 | +1.01(+4.28%) |
Jun 20, 2011 | 23.55 | 23.73 | 23.50 | 23.60 | 2,017,611 | +0.61(+2.65%) |
Jun 17, 2011 | 23.11 | 23.63 | 22.81 | 22.99 | 4,012,112 | +0.03(+0.13%) |
Jun 16, 2011 | 23.18 | 23.39 | 22.41 | 22.96 | 2,767,191 | -0.27(-1.16%) |
Jun 15, 2011 | 23.89 | 24.32 | 23.04 | 23.23 | 3,102,165 | -0.90(-3.73%) |
Jun 14, 2011 | 23.54 | 24.38 | 23.46 | 24.13 | 2,139,460 | +0.79(+3.38%) |
Jun 13, 2011 | 23.62 | 24.15 | 23.00 | 23.34 | 2,220,535 | -0.44(-1.85%) |
Jun 10, 2011 | 24.18 | 24.30 | 23.38 | 23.78 | 2,994,013 | -0.87(-3.53%) |
Jun 09, 2011 | 24.26 | 24.93 | 23.91 | 24.65 | 1,967,735 | +0.51(+2.11%) |
Jun 08, 2011 | 24.67 | 24.84 | 23.74 | 24.14 | 3,022,568 | -0.78(-3.13%) |
Jun 07, 2011 | 25.25 | 25.55 | 24.69 | 24.92 | 2,768,144 | -0.09(-0.36%) |
Jun 06, 2011 | 25.30 | 26.24 | 24.91 | 25.01 | 2,897,292 | -0.32(-1.26%) |
Jun 03, 2011 | 25.35 | 25.75 | 25.00 | 25.33 | 2,523,909 | -0.85(-3.25%) |
May 24, 2011 | 25.37 | 26.71 | 25.26 | 26.18 | 4,096,907 | +1.21(+4.85%) |
May 23, 2011 | 24.94 | 25.46 | 24.82 | 24.97 | 2,359,265 | -0.29(-1.15%) |
May 20, 2011 | 25.25 | 25.80 | 24.81 | 25.26 | 3,056,053 | -0.09(-0.36%) |
May 19, 2011 | 25.58 | 25.79 | 25.01 | 25.35 | 2,228,519 | -0.15(-0.59%) |
May 18, 2011 | 25.61 | 26.13 | 25.28 | 25.50 | 3,792,768 | +0.22(+0.87%) |
May 17, 2011 | 24.94 | 25.54 | 24.51 | 25.28 | 2,916,623 | +0.22(+0.88%) |
May 16, 2011 | 25.00 | 26.26 | 24.81 | 25.06 | 2,869,403 | -0.19(-0.75%) |
May 13, 2011 | 25.97 | 26.14 | 24.70 | 25.25 | 3,234,416 | -0.47(-1.83%) |
May 12, 2011 | 25.05 | 26.34 | 24.75 | 25.72 | 4,468,057 | +0.01(+0.04%) |
May 11, 2011 | 26.38 | 26.72 | 25.31 | 25.71 | 4,560,042 | -1.00(-3.74%) |
May 10, 2011 | 27.07 | 27.23 | 26.50 | 26.71 | 3,235,859 | -0.27(-1.00%) |
May 09, 2011 | 28.10 | 28.49 | 26.05 | 26.98 | 6,023,292 | -0.72(-2.60%) |
May 06, 2011 | 27.46 | 28.60 | 27.28 | 27.70 | 4,148,841 | +0.55(+2.03%) |
May 05, 2011 | 27.97 | 28.69 | 26.48 | 27.15 | 7,368,346 | -1.34(-4.70%) |
May 04, 2011 | 28.67 | 29.04 | 27.88 | 28.49 | 4,624,901 | -0.24(-0.84%) |
May 03, 2011 | 29.71 | 29.94 | 28.10 | 28.73 | 5,773,505 | -1.15(-3.85%) |