Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 37.29 | 37.40 | 36.69 | 36.84 | 851,981 | -0.45(-1.21%) |
Apr 27, 2012 | 36.93 | 37.55 | 36.71 | 37.29 | 1,434,809 | +0.41(+1.13%) |
Apr 26, 2012 | 36.36 | 37.06 | 36.06 | 36.87 | 1,237,789 | +0.41(+1.14%) |
Apr 25, 2012 | 35.80 | 36.50 | 35.66 | 36.46 | 1,534,165 | +0.93(+2.62%) |
Apr 24, 2012 | 36.19 | 36.28 | 35.29 | 35.53 | 1,710,562 | -0.67(-1.85%) |
Apr 23, 2012 | 36.44 | 36.53 | 35.93 | 36.20 | 1,396,375 | -0.55(-1.51%) |
Apr 20, 2012 | 36.33 | 36.97 | 36.19 | 36.75 | 2,298,902 | +0.63(+1.75%) |
Apr 19, 2012 | 36.54 | 36.70 | 35.83 | 36.11 | 2,287,017 | -0.36(-1.00%) |
Apr 18, 2012 | 36.31 | 36.68 | 36.23 | 36.48 | 1,861,153 | +0.05(+0.14%) |
Apr 17, 2012 | 36.25 | 36.54 | 36.13 | 36.43 | 1,781,437 | +0.44(+1.21%) |
Apr 16, 2012 | 36.25 | 36.40 | 35.58 | 35.99 | 1,810,027 | -0.01(-0.04%) |
Apr 13, 2012 | 35.98 | 36.34 | 35.81 | 36.01 | 1,834,576 | -0.28(-0.78%) |
Apr 12, 2012 | 35.58 | 36.30 | 35.58 | 36.29 | 2,731,689 | +0.66(+1.86%) |
Apr 11, 2012 | 35.23 | 35.66 | 35.15 | 35.63 | 1,972,194 | +0.87(+2.51%) |
Apr 10, 2012 | 35.50 | 35.58 | 34.69 | 34.75 | 2,786,626 | -0.88(-2.47%) |
Apr 09, 2012 | 35.73 | 35.78 | 35.15 | 35.63 | 1,999,095 | -0.08(-0.22%) |
Apr 05, 2012 | 35.34 | 35.94 | 35.18 | 35.71 | 1,786,966 | +0.30(+0.84%) |
Apr 04, 2012 | 35.24 | 35.67 | 35.07 | 35.42 | 1,738,795 | +0.04(+0.10%) |
Apr 03, 2012 | 34.97 | 35.45 | 34.91 | 35.38 | 1,257,677 | +0.48(+1.38%) |
Apr 02, 2012 | 35.01 | 35.25 | 34.74 | 34.90 | 1,671,844 | -0.10(-0.29%) |
Mar 30, 2012 | 35.09 | 35.26 | 34.67 | 35.00 | 1,714,525 | +0.04(+0.10%) |
Mar 29, 2012 | 35.09 | 35.09 | 34.43 | 34.96 | 1,834,756 | +0.01(+0.04%) |
Mar 28, 2012 | 35.74 | 35.77 | 34.73 | 34.95 | 2,739,163 | -0.75(-2.10%) |
Mar 27, 2012 | 36.11 | 36.15 | 35.64 | 35.70 | 1,890,105 | -0.46(-1.27%) |
Mar 26, 2012 | 35.97 | 36.20 | 35.64 | 36.16 | 2,342,788 | +0.38(+1.06%) |
Mar 23, 2012 | 35.61 | 36.38 | 35.34 | 35.78 | 2,859,333 | +0.52(+1.47%) |
Mar 22, 2012 | 35.12 | 35.39 | 34.72 | 35.26 | 1,767,840 | +0.02(+0.06%) |
Mar 21, 2012 | 34.74 | 35.63 | 34.74 | 35.24 | 2,522,625 | +0.51(+1.47%) |
Mar 20, 2012 | 34.73 | 34.84 | 34.66 | 34.73 | 1,523,408 | +0.07(+0.21%) |
Mar 19, 2012 | 34.35 | 34.78 | 34.07 | 34.66 | 1,322,962 | +0.12(+0.34%) |
Mar 16, 2012 | 34.83 | 34.97 | 34.49 | 34.54 | 1,604,133 | -0.29(-0.84%) |
Mar 15, 2012 | 34.91 | 34.91 | 34.38 | 34.83 | 1,814,611 | +0.01(+0.04%) |
Mar 14, 2012 | 35.03 | 35.28 | 34.58 | 34.82 | 1,829,150 | -0.17(-0.50%) |
Mar 13, 2012 | 34.92 | 35.11 | 34.62 | 34.99 | 1,942,160 | +0.21(+0.61%) |
Mar 12, 2012 | 34.54 | 34.93 | 34.42 | 34.78 | 1,678,693 | +0.24(+0.70%) |
Mar 09, 2012 | 34.43 | 34.80 | 34.21 | 34.54 | 2,441,464 | +0.28(+0.83%) |
Mar 08, 2012 | 34.35 | 34.67 | 34.24 | 34.26 | 2,888,035 | -0.12(-0.34%) |
Mar 07, 2012 | 34.47 | 34.72 | 34.00 | 34.38 | 3,050,348 | +0.24(+0.70%) |
Mar 06, 2012 | 32.76 | 34.52 | 32.61 | 34.13 | 6,398,797 | +0.96(+2.90%) |
Mar 05, 2012 | 33.16 | 33.56 | 32.85 | 33.17 | 3,481,804 | +0.04(+0.11%) |
Mar 02, 2012 | 33.51 | 34.11 | 33.06 | 33.14 | 2,805,090 | +0.13(+0.40%) |
Mar 01, 2012 | 32.69 | 33.12 | 32.50 | 33.01 | 1,537,668 | +0.42(+1.30%) |
Feb 29, 2012 | 32.94 | 32.98 | 32.50 | 32.58 | 1,941,792 | -0.24(-0.72%) |
Feb 28, 2012 | 32.90 | 33.01 | 32.48 | 32.82 | 2,056,157 | +0.01(+0.02%) |
Feb 27, 2012 | 32.63 | 32.96 | 32.49 | 32.81 | 1,902,506 | +0.09(+0.29%) |
Feb 24, 2012 | 32.70 | 33.19 | 32.43 | 32.72 | 1,446,044 | +0.12(+0.36%) |
Feb 23, 2012 | 32.58 | 33.06 | 32.49 | 32.60 | 1,198,084 | +0.09(+0.27%) |
Feb 22, 2012 | 32.49 | 32.66 | 32.20 | 32.52 | 1,522,720 | +0.13(+0.40%) |
Feb 21, 2012 | 32.52 | 32.70 | 32.25 | 32.39 | 1,922,409 | -0.03(-0.09%) |
Feb 17, 2012 | 32.71 | 33.10 | 32.39 | 32.41 | 1,976,763 | -0.01(-0.04%) |
Feb 16, 2012 | 32.60 | 32.91 | 32.41 | 32.43 | 2,602,337 | -0.01(-0.02%) |
Feb 15, 2012 | 32.73 | 32.92 | 32.26 | 32.44 | 1,645,937 | -0.09(-0.29%) |
Feb 14, 2012 | 32.07 | 32.61 | 31.96 | 32.53 | 1,835,664 | +0.34(+1.06%) |
Feb 13, 2012 | 32.24 | 32.48 | 31.86 | 32.19 | 2,515,273 | +0.12(+0.38%) |
Feb 10, 2012 | 31.51 | 32.11 | 31.51 | 32.07 | 1,655,535 | +0.22(+0.68%) |
Feb 09, 2012 | 31.81 | 31.99 | 31.50 | 31.85 | 2,006,230 | +0.07(+0.21%) |
Feb 08, 2012 | 31.61 | 32.04 | 31.34 | 31.78 | 2,464,551 | +0.12(+0.39%) |
Feb 07, 2012 | 30.85 | 31.75 | 30.85 | 31.66 | 2,860,883 | +0.64(+2.06%) |
Feb 06, 2012 | 30.60 | 31.13 | 30.52 | 31.02 | 1,584,873 | +0.33(+1.09%) |
Feb 03, 2012 | 30.39 | 30.87 | 30.34 | 30.69 | 1,858,133 | +0.65(+2.18%) |
Feb 02, 2012 | 30.16 | 30.35 | 29.71 | 30.03 | 1,093,781 | -0.08(-0.27%) |
Feb 01, 2012 | 30.05 | 30.67 | 30.00 | 30.11 | 1,775,715 | +0.20(+0.66%) |
Jan 31, 2012 | 30.36 | 30.59 | 29.44 | 29.92 | 2,648,481 | +0.30(+1.01%) |
Jan 30, 2012 | 29.58 | 29.96 | 29.31 | 29.62 | 1,774,936 | -0.26(-0.87%) |
Jan 27, 2012 | 29.68 | 30.16 | 29.60 | 29.88 | 1,263,735 | +0.04(+0.15%) |
Jan 26, 2012 | 30.71 | 30.71 | 29.62 | 29.84 | 2,461,938 | -0.81(-2.63%) |
Jan 25, 2012 | 30.19 | 30.85 | 30.04 | 30.64 | 2,386,964 | +0.34(+1.13%) |
Jan 24, 2012 | 29.54 | 30.32 | 29.50 | 30.30 | 2,037,350 | +0.68(+2.30%) |
Jan 23, 2012 | 29.60 | 30.10 | 29.19 | 29.62 | 1,540,474 | +0.02(+0.07%) |
Jan 20, 2012 | 29.82 | 29.86 | 29.15 | 29.60 | 2,339,345 | -0.23(-0.78%) |
Jan 19, 2012 | 29.99 | 30.03 | 29.72 | 29.83 | 1,866,466 | -0.01(-0.05%) |
Jan 18, 2012 | 29.15 | 29.96 | 29.02 | 29.84 | 2,609,419 | +0.66(+2.26%) |
Jan 17, 2012 | 29.37 | 29.46 | 28.93 | 29.18 | 2,062,930 | +0.01(+0.05%) |
Jan 13, 2012 | 29.35 | 29.67 | 28.93 | 29.17 | 3,104,888 | -0.55(-1.86%) |
Jan 12, 2012 | 28.75 | 29.87 | 28.68 | 29.72 | 10,649,574 | +3.30(+12.47%) |
Jan 11, 2012 | 26.13 | 26.61 | 26.13 | 26.43 | 1,971,744 | +0.12(+0.47%) |
Jan 10, 2012 | 26.13 | 26.46 | 25.97 | 26.30 | 2,139,313 | +0.33(+1.26%) |
Jan 09, 2012 | 25.23 | 26.08 | 25.09 | 25.98 | 3,950,244 | +0.83(+3.29%) |
Jan 06, 2012 | 25.42 | 25.43 | 24.99 | 25.15 | 2,947,475 | -0.28(-1.09%) |
Jan 05, 2012 | 25.73 | 25.73 | 25.08 | 25.42 | 4,132,825 | -0.50(-1.93%) |
Jan 04, 2012 | 26.05 | 26.41 | 25.82 | 25.92 | 2,228,876 | -0.85(-3.17%) |
Dec 30, 2011 | 26.79 | 27.01 | 26.76 | 26.77 | 932,098 | -0.22(-0.81%) |
Dec 29, 2011 | 26.77 | 27.09 | 26.72 | 26.99 | 914,552 | +0.23(+0.87%) |
Dec 28, 2011 | 26.60 | 27.09 | 26.54 | 26.76 | 1,537,055 | +0.14(+0.52%) |
Dec 27, 2011 | 26.30 | 26.82 | 26.26 | 26.62 | 1,142,640 | +0.16(+0.60%) |
Dec 23, 2011 | 26.46 | 26.57 | 26.11 | 26.46 | 1,463,458 | -0.18(-0.68%) |
Dec 21, 2011 | 26.61 | 26.67 | 26.24 | 26.64 | 1,554,153 | +0.04(+0.16%) |
Dec 20, 2011 | 26.25 | 26.76 | 26.22 | 26.60 | 2,362,968 | +0.85(+3.30%) |
Dec 19, 2011 | 26.29 | 26.57 | 25.65 | 25.75 | 1,672,675 | -0.57(-2.18%) |
Dec 16, 2011 | 25.87 | 26.53 | 25.79 | 26.32 | 4,438,634 | +0.72(+2.81%) |
Dec 15, 2011 | 25.92 | 26.28 | 25.54 | 25.60 | 3,492,292 | +0.02(+0.08%) |
Dec 14, 2011 | 25.95 | 26.22 | 25.46 | 25.58 | 4,943,916 | -0.63(-2.41%) |
Dec 13, 2011 | 27.66 | 27.73 | 26.05 | 26.21 | 3,575,318 | -1.47(-5.32%) |
Dec 12, 2011 | 27.88 | 27.88 | 27.14 | 27.69 | 2,283,276 | -0.52(-1.83%) |
Dec 09, 2011 | 27.88 | 28.33 | 27.59 | 28.20 | 1,933,587 | +0.35(+1.25%) |
Dec 08, 2011 | 28.29 | 28.44 | 27.66 | 27.86 | 1,528,534 | -0.72(-2.52%) |
Dec 07, 2011 | 28.65 | 28.74 | 28.07 | 28.57 | 2,069,123 | -0.21(-0.73%) |
Dec 06, 2011 | 28.93 | 29.04 | 28.62 | 28.78 | 1,185,845 | -0.22(-0.78%) |
Dec 05, 2011 | 28.82 | 29.26 | 28.78 | 29.01 | 1,939,223 | +0.49(+1.71%) |
Dec 02, 2011 | 28.31 | 28.63 | 28.09 | 28.52 | 2,611,493 | +0.55(+1.97%) |
Dec 01, 2011 | 28.01 | 28.46 | 27.78 | 27.97 | 2,590,124 | -0.21(-0.74%) |
Nov 30, 2011 | 28.56 | 28.72 | 27.85 | 28.18 | 2,678,746 | +0.56(+2.02%) |
Nov 29, 2011 | 27.74 | 27.81 | 27.30 | 27.62 | 2,781,222 | -0.05(-0.18%) |
Nov 28, 2011 | 27.91 | 28.28 | 27.40 | 27.67 | 2,743,144 | +0.93(+3.49%) |
Nov 25, 2011 | 26.95 | 27.34 | 26.70 | 26.74 | 1,298,267 | -0.37(-1.37%) |
Nov 23, 2011 | 28.09 | 28.38 | 27.11 | 27.11 | 3,281,595 | -1.22(-4.30%) |
Nov 22, 2011 | 28.38 | 28.88 | 28.03 | 28.33 | 1,591,103 | -0.19(-0.68%) |
Nov 21, 2011 | 28.13 | 28.67 | 27.89 | 28.52 | 1,821,027 | -0.01(-0.05%) |
Nov 18, 2011 | 28.80 | 28.91 | 28.27 | 28.54 | 1,520,744 | +0.01(+0.05%) |
Nov 17, 2011 | 28.92 | 29.28 | 28.26 | 28.52 | 2,372,362 | -0.31(-1.07%) |
Nov 16, 2011 | 29.76 | 30.19 | 28.75 | 28.83 | 4,061,179 | -0.85(-2.87%) |
Nov 15, 2011 | 29.73 | 30.09 | 28.86 | 29.68 | 7,424,354 | +1.31(+4.62%) |
Nov 14, 2011 | 28.49 | 28.95 | 28.37 | 28.37 | 3,192,104 | -0.29(-1.03%) |
Nov 11, 2011 | 28.16 | 29.25 | 28.16 | 28.67 | 2,364,835 | +0.92(+3.31%) |
Nov 10, 2011 | 27.76 | 28.19 | 27.27 | 27.75 | 2,058,705 | +0.24(+0.86%) |
Nov 09, 2011 | 27.69 | 28.16 | 27.30 | 27.51 | 2,271,506 | -0.96(-3.37%) |
Nov 08, 2011 | 28.77 | 28.88 | 27.86 | 28.47 | 2,875,046 | -0.01(-0.05%) |
Nov 07, 2011 | 28.37 | 28.66 | 27.96 | 28.49 | 1,376,365 | +0.08(+0.28%) |
Nov 04, 2011 | 28.13 | 28.48 | 27.89 | 28.41 | 1,131,614 | +0.04(+0.15%) |
Nov 03, 2011 | 28.46 | 28.69 | 27.44 | 28.37 | 1,611,185 | +0.24(+0.87%) |
Nov 02, 2011 | 28.11 | 28.56 | 27.86 | 28.12 | 1,081,205 | +0.44(+1.61%) |
Nov 01, 2011 | 26.97 | 28.02 | 26.92 | 27.68 | 1,589,027 | -0.34(-1.23%) |
Oct 31, 2011 | 28.06 | 28.60 | 27.94 | 28.02 | 1,250,502 | -0.41(-1.44%) |
Oct 28, 2011 | 28.29 | 28.72 | 27.84 | 28.43 | 1,663,920 | -0.09(-0.33%) |
Oct 27, 2011 | 28.62 | 28.67 | 27.82 | 28.52 | 2,564,014 | +1.06(+3.86%) |
Oct 26, 2011 | 27.81 | 27.82 | 26.85 | 27.46 | 1,655,826 | +0.00(+0.00%) |
Oct 25, 2011 | 27.61 | 27.92 | 27.38 | 27.46 | 1,776,092 | -0.60(-2.12%) |
Oct 24, 2011 | 27.83 | 28.51 | 27.71 | 28.06 | 2,241,383 | +0.39(+1.40%) |
Oct 21, 2011 | 27.23 | 28.15 | 26.98 | 27.67 | 2,029,102 | +0.80(+2.96%) |
Oct 20, 2011 | 26.68 | 26.95 | 26.11 | 26.87 | 1,423,483 | +0.24(+0.89%) |
Oct 19, 2011 | 26.59 | 27.13 | 26.39 | 26.64 | 2,008,297 | +0.01(+0.03%) |
Oct 18, 2011 | 25.99 | 26.87 | 25.41 | 26.63 | 1,758,331 | +0.83(+3.22%) |
Oct 17, 2011 | 26.00 | 26.67 | 25.68 | 25.80 | 3,302,145 | -0.87(-3.28%) |
Oct 14, 2011 | 26.19 | 26.70 | 25.36 | 26.67 | 2,465,973 | +0.83(+3.22%) |
Oct 13, 2011 | 25.99 | 26.51 | 25.33 | 25.84 | 1,718,683 | +0.26(+1.01%) |
Oct 12, 2011 | 25.37 | 26.02 | 25.15 | 25.58 | 1,512,391 | +0.39(+1.54%) |
Oct 11, 2011 | 25.34 | 25.41 | 24.94 | 25.20 | 1,982,744 | -0.37(-1.46%) |
Oct 10, 2011 | 25.05 | 25.63 | 25.03 | 25.57 | 1,258,923 | +1.06(+4.33%) |
Oct 07, 2011 | 24.95 | 25.10 | 24.27 | 24.51 | 1,630,576 | -0.40(-1.61%) |
Oct 06, 2011 | 24.47 | 24.94 | 24.41 | 24.91 | 2,350,156 | +0.92(+3.82%) |
Oct 05, 2011 | 23.84 | 24.04 | 23.23 | 23.99 | 2,530,338 | +0.04(+0.15%) |
Oct 04, 2011 | 22.27 | 23.98 | 22.02 | 23.96 | 3,086,909 | +1.38(+6.10%) |
Oct 03, 2011 | 23.61 | 23.99 | 22.51 | 22.58 | 4,724,389 | -1.40(-5.86%) |
Sep 30, 2011 | 25.08 | 25.10 | 23.97 | 23.99 | 3,995,119 | -1.49(-5.85%) |
Sep 29, 2011 | 26.31 | 26.46 | 24.26 | 25.48 | 2,969,638 | -0.06(-0.22%) |
Sep 28, 2011 | 26.64 | 26.87 | 25.49 | 25.53 | 2,163,838 | -1.08(-4.04%) |
Sep 27, 2011 | 26.92 | 27.41 | 26.41 | 26.61 | 3,136,884 | +0.29(+1.09%) |
Sep 26, 2011 | 25.48 | 26.35 | 25.05 | 26.32 | 2,668,588 | +0.97(+3.85%) |
Sep 23, 2011 | 23.68 | 25.35 | 23.68 | 25.35 | 4,049,194 | +1.68(+7.12%) |
Sep 22, 2011 | 23.23 | 23.97 | 22.78 | 23.66 | 3,503,803 | -0.52(-2.16%) |
Sep 21, 2011 | 25.21 | 25.50 | 24.16 | 24.19 | 2,005,356 | -1.08(-4.26%) |
Sep 20, 2011 | 25.13 | 25.66 | 24.84 | 25.26 | 2,526,381 | +0.28(+1.12%) |
Sep 19, 2011 | 24.63 | 25.19 | 24.32 | 24.98 | 1,274,432 | -0.12(-0.49%) |
Sep 16, 2011 | 25.08 | 25.43 | 24.79 | 25.10 | 2,025,382 | -0.07(-0.28%) |
Sep 15, 2011 | 24.98 | 25.24 | 24.59 | 25.18 | 1,544,324 | +0.44(+1.80%) |
Sep 14, 2011 | 24.92 | 25.13 | 24.45 | 24.73 | 2,667,318 | +0.06(+0.23%) |
Sep 13, 2011 | 23.73 | 24.80 | 23.49 | 24.67 | 2,413,466 | +1.10(+4.65%) |
Sep 12, 2011 | 22.97 | 23.66 | 22.88 | 23.58 | 2,679,193 | +0.33(+1.42%) |
Sep 09, 2011 | 23.54 | 24.00 | 23.06 | 23.25 | 1,762,538 | -0.51(-2.14%) |
Sep 08, 2011 | 24.35 | 24.57 | 23.65 | 23.76 | 1,571,178 | -0.83(-3.38%) |
Sep 07, 2011 | 24.16 | 24.62 | 23.99 | 24.59 | 1,385,886 | +1.03(+4.38%) |
Sep 06, 2011 | 22.85 | 23.69 | 22.76 | 23.56 | 1,135,711 | -0.06(-0.24%) |
Sep 02, 2011 | 24.00 | 24.04 | 23.55 | 23.61 | 1,589,750 | -0.92(-3.74%) |
Sep 01, 2011 | 25.38 | 25.81 | 24.52 | 24.53 | 1,722,806 | -0.65(-2.59%) |
Aug 31, 2011 | 25.31 | 25.97 | 24.93 | 25.18 | 1,657,668 | +0.08(+0.31%) |
Aug 30, 2011 | 24.94 | 25.47 | 24.69 | 25.10 | 1,201,517 | +0.04(+0.17%) |
Aug 29, 2011 | 24.53 | 25.09 | 24.41 | 25.06 | 1,007,044 | +0.95(+3.92%) |
Aug 26, 2011 | 23.10 | 24.21 | 22.95 | 24.11 | 1,308,382 | +0.74(+3.16%) |
Aug 25, 2011 | 24.20 | 24.44 | 23.30 | 23.38 | 1,387,475 | -0.67(-2.80%) |
Aug 24, 2011 | 23.66 | 24.12 | 23.36 | 24.05 | 1,722,885 | +0.39(+1.64%) |
Aug 23, 2011 | 23.02 | 23.73 | 22.79 | 23.66 | 2,571,822 | +0.80(+3.48%) |
Aug 22, 2011 | 22.44 | 23.04 | 22.37 | 22.87 | 2,971,377 | +1.10(+5.04%) |
Aug 19, 2011 | 21.66 | 22.61 | 21.66 | 21.77 | 1,912,758 | -0.24(-1.07%) |
Aug 18, 2011 | 22.44 | 22.58 | 21.79 | 22.01 | 3,897,734 | -1.28(-5.48%) |
Aug 17, 2011 | 23.77 | 24.32 | 22.90 | 23.28 | 3,522,069 | -0.22(-0.92%) |
Aug 16, 2011 | 22.41 | 23.72 | 22.24 | 23.50 | 7,504,311 | -0.10(-0.43%) |
Aug 15, 2011 | 23.04 | 23.72 | 23.04 | 23.60 | 4,725,550 | +0.52(+2.24%) |
Aug 12, 2011 | 22.37 | 23.13 | 22.22 | 23.08 | 3,851,941 | +0.98(+4.44%) |
Aug 11, 2011 | 21.68 | 22.59 | 20.92 | 22.10 | 5,392,718 | +0.66(+3.08%) |
Aug 10, 2011 | 21.99 | 22.25 | 21.40 | 21.44 | 2,945,190 | -1.11(-4.93%) |
Aug 09, 2011 | 22.59 | 22.61 | 20.86 | 22.55 | 3,979,780 | +1.15(+5.36%) |
Aug 08, 2011 | 22.59 | 22.97 | 21.20 | 21.40 | 3,353,184 | -1.89(-8.09%) |
Aug 05, 2011 | 24.13 | 24.25 | 23.00 | 23.29 | 3,769,438 | -0.51(-2.14%) |
Aug 04, 2011 | 24.92 | 25.19 | 23.79 | 23.80 | 2,709,686 | -1.58(-6.21%) |
Aug 03, 2011 | 25.22 | 25.45 | 24.47 | 25.38 | 2,104,324 | +0.22(+0.88%) |
Aug 02, 2011 | 26.27 | 26.56 | 25.13 | 25.15 | 1,918,343 | -1.28(-4.85%) |
Aug 01, 2011 | 26.80 | 27.03 | 25.86 | 26.44 | 2,060,513 | -0.09(-0.32%) |
Jul 29, 2011 | 26.42 | 26.76 | 25.93 | 26.52 | 2,304,991 | -0.20(-0.75%) |
Jul 28, 2011 | 26.80 | 27.33 | 26.67 | 26.72 | 1,714,218 | -0.20(-0.75%) |
Jul 27, 2011 | 27.98 | 28.11 | 26.90 | 26.92 | 2,254,196 | -1.18(-4.21%) |
Jul 26, 2011 | 28.47 | 28.60 | 28.06 | 28.11 | 1,809,362 | -0.37(-1.31%) |
Jul 25, 2011 | 28.20 | 28.59 | 27.99 | 28.48 | 1,361,144 | +0.02(+0.08%) |
Jul 22, 2011 | 28.40 | 28.54 | 28.40 | 28.46 | 831,440 | +0.18(+0.63%) |
Jul 21, 2011 | 28.23 | 28.65 | 28.12 | 28.28 | 1,209,536 | +0.14(+0.51%) |
Jul 20, 2011 | 28.67 | 28.75 | 27.99 | 28.14 | 1,200,095 | -0.53(-1.85%) |
Jul 19, 2011 | 28.29 | 28.73 | 28.27 | 28.67 | 967,713 | +0.67(+2.41%) |
Jul 18, 2011 | 28.43 | 28.63 | 27.89 | 27.99 | 1,862,883 | -0.68(-2.37%) |
Jul 15, 2011 | 28.57 | 28.71 | 28.11 | 28.67 | 1,997,116 | +0.17(+0.60%) |
Jul 14, 2011 | 29.00 | 29.00 | 28.15 | 28.50 | 3,738,703 | -0.35(-1.22%) |
Jul 13, 2011 | 28.30 | 29.28 | 28.21 | 28.85 | 5,303,709 | +0.75(+2.65%) |
Jul 12, 2011 | 26.96 | 28.30 | 26.91 | 28.11 | 4,540,154 | +1.11(+4.12%) |
Jul 11, 2011 | 26.95 | 27.49 | 26.90 | 27.00 | 2,022,045 | -0.25(-0.92%) |
Jul 08, 2011 | 27.91 | 27.91 | 27.10 | 27.25 | 6,758,571 | -1.86(-6.40%) |
Jul 07, 2011 | 28.42 | 29.25 | 28.42 | 29.11 | 2,530,803 | +1.03(+3.65%) |
Jul 06, 2011 | 28.21 | 28.54 | 27.98 | 28.09 | 2,313,526 | -0.17(-0.61%) |
Jul 05, 2011 | 28.32 | 28.35 | 27.74 | 28.26 | 1,383,163 | -0.05(-0.18%) |
Jul 01, 2011 | 27.66 | 28.36 | 27.66 | 28.31 | 1,375,779 | +0.75(+2.70%) |
Jun 30, 2011 | 27.71 | 27.95 | 27.43 | 27.56 | 1,841,246 | -0.14(-0.49%) |
Jun 29, 2011 | 27.78 | 28.19 | 27.59 | 27.70 | 3,494,671 | +0.01(+0.03%) |
Jun 28, 2011 | 27.02 | 27.69 | 27.00 | 27.69 | 2,383,911 | +0.85(+3.18%) |
Jun 27, 2011 | 26.52 | 27.06 | 26.27 | 26.84 | 1,611,529 | +0.19(+0.70%) |
Jun 24, 2011 | 27.18 | 27.30 | 26.55 | 26.65 | 1,751,742 | -0.59(-2.16%) |
Jun 23, 2011 | 26.08 | 27.25 | 26.06 | 27.24 | 2,687,401 | +0.87(+3.32%) |
Jun 22, 2011 | 26.65 | 26.83 | 26.34 | 26.37 | 2,216,569 | -0.44(-1.63%) |
Jun 21, 2011 | 26.39 | 26.84 | 26.19 | 26.80 | 3,020,268 | +0.44(+1.66%) |
Jun 20, 2011 | 26.29 | 26.40 | 26.19 | 26.37 | 1,226,777 | +0.41(+1.57%) |
Jun 17, 2011 | 25.85 | 26.20 | 25.77 | 25.96 | 2,074,014 | +0.39(+1.51%) |
Jun 16, 2011 | 26.21 | 26.33 | 25.22 | 25.57 | 2,295,157 | -0.46(-1.76%) |
Jun 15, 2011 | 26.22 | 26.42 | 25.91 | 26.03 | 1,830,027 | -0.46(-1.73%) |
Jun 14, 2011 | 26.00 | 26.57 | 25.96 | 26.49 | 1,804,368 | +0.78(+3.04%) |
Jun 13, 2011 | 25.74 | 26.19 | 25.53 | 25.71 | 1,208,102 | -0.04(-0.14%) |
Jun 10, 2011 | 26.16 | 26.24 | 25.45 | 25.74 | 2,003,685 | -0.57(-2.15%) |
Jun 09, 2011 | 26.07 | 26.44 | 25.98 | 26.31 | 2,189,319 | +0.24(+0.91%) |
Jun 08, 2011 | 26.12 | 26.26 | 25.66 | 26.07 | 2,465,207 | -0.07(-0.27%) |
Jun 07, 2011 | 26.32 | 26.58 | 26.10 | 26.14 | 2,606,662 | -0.03(-0.11%) |
Jun 06, 2011 | 26.52 | 26.80 | 26.14 | 26.17 | 1,712,972 | -0.40(-1.51%) |
Jun 03, 2011 | 26.80 | 27.04 | 26.53 | 26.57 | 1,509,216 | -0.80(-2.91%) |
May 24, 2011 | 27.91 | 28.06 | 27.31 | 27.37 | 2,037,762 | -0.49(-1.75%) |
May 23, 2011 | 27.64 | 28.06 | 27.53 | 27.86 | 2,762,557 | -0.22(-0.79%) |
May 20, 2011 | 27.52 | 28.34 | 27.36 | 28.08 | 3,351,290 | +0.63(+2.30%) |
May 19, 2011 | 27.87 | 27.98 | 27.38 | 27.45 | 2,634,903 | -0.47(-1.67%) |
May 18, 2011 | 28.29 | 28.38 | 27.20 | 27.91 | 4,595,058 | -0.34(-1.22%) |
May 17, 2011 | 27.62 | 28.66 | 27.62 | 28.26 | 9,194,196 | -0.91(-3.12%) |
May 16, 2011 | 30.29 | 30.29 | 28.58 | 29.17 | 5,809,797 | -1.28(-4.19%) |
May 13, 2011 | 30.59 | 30.80 | 30.34 | 30.44 | 1,468,576 | -0.08(-0.26%) |
May 12, 2011 | 29.97 | 30.73 | 29.70 | 30.52 | 2,093,161 | +0.37(+1.21%) |
May 11, 2011 | 30.39 | 30.46 | 29.56 | 30.16 | 3,172,936 | +0.16(+0.55%) |
May 10, 2011 | 29.20 | 30.15 | 29.20 | 29.99 | 1,661,434 | +0.86(+2.95%) |
May 09, 2011 | 28.72 | 29.21 | 28.66 | 29.13 | 1,484,711 | +0.45(+1.57%) |
May 06, 2011 | 29.52 | 29.66 | 28.64 | 28.68 | 1,585,805 | -0.58(-1.98%) |
May 05, 2011 | 28.77 | 29.65 | 28.15 | 29.26 | 1,930,380 | +0.29(+0.99%) |
May 04, 2011 | 29.35 | 29.56 | 28.80 | 28.97 | 2,195,571 | +0.12(+0.42%) |
May 03, 2011 | 29.03 | 29.08 | 28.65 | 28.85 | 1,580,465 | -0.26(-0.89%) |