Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 25.46 | 25.66 | 25.43 | 25.46 | 6,233,210 | -0.04(-0.15%) |
Apr 27, 2012 | 26.23 | 26.24 | 25.25 | 25.50 | 13,531,031 | -0.77(-2.95%) |
Apr 26, 2012 | 26.47 | 26.66 | 26.04 | 26.27 | 6,524,904 | -0.59(-2.19%) |
Apr 25, 2012 | 26.91 | 27.05 | 26.77 | 26.86 | 3,591,385 | +0.07(+0.28%) |
Apr 24, 2012 | 26.74 | 26.99 | 26.71 | 26.79 | 3,522,051 | +0.08(+0.31%) |
Apr 23, 2012 | 26.69 | 26.73 | 26.48 | 26.71 | 2,908,001 | -0.07(-0.25%) |
Apr 20, 2012 | 26.66 | 27.06 | 26.66 | 26.77 | 4,775,830 | +0.16(+0.62%) |
Apr 19, 2012 | 26.69 | 26.92 | 26.49 | 26.61 | 3,523,561 | -0.11(-0.42%) |
Apr 18, 2012 | 26.57 | 26.80 | 26.56 | 26.72 | 2,840,474 | +0.16(+0.59%) |
Apr 17, 2012 | 26.42 | 26.60 | 26.27 | 26.56 | 2,504,136 | +0.25(+0.93%) |
Apr 16, 2012 | 26.20 | 26.35 | 26.15 | 26.32 | 5,706,197 | +0.16(+0.60%) |
Apr 13, 2012 | 26.27 | 26.31 | 26.13 | 26.16 | 4,465,233 | -0.19(-0.71%) |
Apr 12, 2012 | 25.98 | 26.43 | 25.98 | 26.35 | 2,624,148 | +0.37(+1.43%) |
Apr 11, 2012 | 25.93 | 26.06 | 25.83 | 25.98 | 2,262,112 | +0.30(+1.16%) |
Apr 10, 2012 | 25.95 | 26.05 | 25.68 | 25.68 | 3,077,672 | -0.34(-1.32%) |
Apr 09, 2012 | 25.97 | 26.13 | 25.88 | 26.02 | 2,698,185 | -0.12(-0.46%) |
Apr 05, 2012 | 26.01 | 26.18 | 25.94 | 26.14 | 2,605,340 | +0.04(+0.14%) |
Apr 04, 2012 | 25.86 | 26.10 | 25.78 | 26.10 | 3,617,878 | +0.09(+0.34%) |
Apr 03, 2012 | 26.18 | 26.19 | 25.97 | 26.01 | 2,857,286 | -0.19(-0.71%) |
Apr 02, 2012 | 25.95 | 26.32 | 25.91 | 26.20 | 2,321,983 | +0.17(+0.66%) |
Mar 30, 2012 | 26.06 | 26.15 | 25.91 | 26.03 | 2,580,822 | +0.04(+0.14%) |
Mar 29, 2012 | 25.94 | 26.01 | 25.76 | 25.99 | 2,267,016 | -0.06(-0.23%) |
Mar 28, 2012 | 26.24 | 26.36 | 26.01 | 26.05 | 2,703,155 | -0.25(-0.93%) |
Mar 27, 2012 | 26.37 | 26.42 | 26.24 | 26.30 | 2,222,797 | -0.07(-0.25%) |
Mar 26, 2012 | 26.17 | 26.36 | 26.10 | 26.36 | 3,140,357 | +0.34(+1.32%) |
Mar 23, 2012 | 26.06 | 26.06 | 25.83 | 26.02 | 2,357,238 | +0.01(+0.03%) |
Mar 22, 2012 | 25.95 | 26.07 | 25.78 | 26.01 | 2,606,588 | -0.09(-0.34%) |
Mar 21, 2012 | 25.88 | 26.16 | 25.83 | 26.10 | 3,882,266 | +0.19(+0.72%) |
Mar 20, 2012 | 25.83 | 25.93 | 25.70 | 25.92 | 2,046,071 | +0.01(+0.06%) |
Mar 19, 2012 | 25.98 | 26.03 | 25.81 | 25.90 | 3,635,975 | -0.04(-0.14%) |
Mar 16, 2012 | 25.77 | 26.02 | 25.72 | 25.94 | 5,048,546 | +0.14(+0.55%) |
Mar 15, 2012 | 25.92 | 25.98 | 25.72 | 25.80 | 4,672,543 | -0.13(-0.49%) |
Mar 14, 2012 | 26.06 | 26.09 | 25.70 | 25.92 | 3,712,561 | -0.15(-0.57%) |
Mar 13, 2012 | 26.11 | 26.11 | 25.78 | 26.07 | 4,668,329 | +0.09(+0.34%) |
Mar 12, 2012 | 26.02 | 26.19 | 25.87 | 25.98 | 1,976,460 | +0.00(+0.00%) |
Mar 09, 2012 | 25.92 | 26.13 | 25.89 | 25.98 | 2,952,112 | +0.06(+0.23%) |
Mar 08, 2012 | 25.80 | 26.01 | 25.77 | 25.92 | 1,813,344 | +0.28(+1.07%) |
Mar 07, 2012 | 25.64 | 25.73 | 25.47 | 25.65 | 2,728,523 | +0.06(+0.25%) |
Mar 06, 2012 | 25.69 | 25.80 | 25.52 | 25.59 | 3,322,600 | -0.28(-1.08%) |
Mar 05, 2012 | 25.71 | 25.90 | 25.64 | 25.87 | 2,695,744 | +0.15(+0.60%) |
Mar 02, 2012 | 25.92 | 25.99 | 25.64 | 25.71 | 2,249,759 | -0.19(-0.74%) |
Mar 01, 2012 | 25.86 | 26.09 | 25.75 | 25.90 | 3,128,347 | +0.13(+0.49%) |
Feb 29, 2012 | 25.90 | 25.92 | 25.71 | 25.78 | 4,470,384 | -0.16(-0.62%) |
Feb 28, 2012 | 26.06 | 26.07 | 25.80 | 25.94 | 3,318,623 | -0.13(-0.51%) |
Feb 27, 2012 | 26.13 | 26.15 | 26.01 | 26.07 | 5,056,694 | -0.19(-0.73%) |
Feb 24, 2012 | 26.20 | 26.35 | 25.86 | 26.26 | 2,526,678 | +0.13(+0.48%) |
Feb 23, 2012 | 25.88 | 26.18 | 25.84 | 26.14 | 2,858,592 | +0.32(+1.26%) |
Feb 22, 2012 | 25.92 | 25.98 | 25.61 | 25.81 | 4,247,062 | -0.05(-0.20%) |
Feb 21, 2012 | 25.61 | 26.01 | 25.57 | 25.87 | 4,089,220 | +0.36(+1.42%) |
Feb 17, 2012 | 25.50 | 25.66 | 25.39 | 25.50 | 4,326,029 | +0.14(+0.55%) |
Feb 16, 2012 | 25.27 | 25.58 | 25.18 | 25.36 | 6,998,149 | -0.44(-1.71%) |
Feb 15, 2012 | 26.14 | 26.23 | 25.73 | 25.81 | 4,735,097 | -0.31(-1.19%) |
Feb 14, 2012 | 26.16 | 26.22 | 25.95 | 26.12 | 3,294,689 | -0.11(-0.42%) |
Feb 13, 2012 | 26.06 | 26.26 | 25.96 | 26.23 | 3,257,900 | +0.28(+1.08%) |
Feb 10, 2012 | 25.76 | 25.97 | 25.63 | 25.95 | 3,885,991 | +0.02(+0.09%) |
Feb 09, 2012 | 26.10 | 26.11 | 25.82 | 25.92 | 3,041,947 | -0.10(-0.37%) |
Feb 08, 2012 | 26.03 | 26.09 | 25.92 | 26.02 | 3,394,721 | -0.01(-0.06%) |
Feb 07, 2012 | 25.98 | 26.06 | 25.88 | 26.03 | 3,100,049 | -0.03(-0.11%) |
Feb 06, 2012 | 26.01 | 26.18 | 25.87 | 26.06 | 3,378,503 | +0.00(+0.00%) |
Feb 03, 2012 | 26.01 | 26.16 | 25.96 | 26.06 | 2,841,120 | +0.28(+1.09%) |
Feb 02, 2012 | 25.78 | 25.98 | 25.61 | 25.78 | 2,863,827 | +0.00(+0.00%) |
Feb 01, 2012 | 25.72 | 25.93 | 25.65 | 25.78 | 3,484,312 | +0.17(+0.66%) |
Jan 31, 2012 | 25.71 | 25.78 | 25.40 | 25.61 | 2,894,947 | +0.00(+0.00%) |
Jan 30, 2012 | 25.51 | 25.64 | 25.31 | 25.61 | 2,602,697 | -0.04(-0.14%) |
Jan 27, 2012 | 25.57 | 25.72 | 25.39 | 25.65 | 2,691,189 | +0.06(+0.23%) |
Jan 26, 2012 | 25.67 | 25.79 | 25.53 | 25.59 | 3,393,197 | +0.09(+0.35%) |
Jan 25, 2012 | 25.29 | 25.56 | 25.05 | 25.50 | 2,857,133 | +0.21(+0.82%) |
Jan 24, 2012 | 25.17 | 25.35 | 25.09 | 25.30 | 2,189,024 | +0.01(+0.06%) |
Jan 23, 2012 | 25.05 | 25.33 | 25.00 | 25.28 | 3,489,710 | +0.27(+1.06%) |
Jan 20, 2012 | 24.97 | 25.05 | 24.86 | 25.02 | 3,370,180 | +0.07(+0.30%) |
Jan 19, 2012 | 24.91 | 24.95 | 24.66 | 24.94 | 2,653,284 | +0.13(+0.50%) |
Jan 18, 2012 | 24.65 | 24.87 | 24.61 | 24.82 | 4,214,643 | +0.13(+0.54%) |
Jan 17, 2012 | 24.90 | 25.05 | 24.62 | 24.69 | 3,393,156 | +0.07(+0.30%) |
Jan 13, 2012 | 24.77 | 24.89 | 24.49 | 24.61 | 2,759,276 | -0.32(-1.27%) |
Jan 12, 2012 | 24.58 | 24.94 | 24.54 | 24.93 | 3,941,866 | +0.37(+1.50%) |
Jan 11, 2012 | 24.07 | 24.56 | 24.05 | 24.56 | 3,871,133 | -0.07(-0.27%) |
Jan 10, 2012 | 24.46 | 24.80 | 24.38 | 24.63 | 3,504,259 | +0.35(+1.46%) |
Jan 09, 2012 | 24.40 | 24.41 | 24.19 | 24.27 | 2,800,233 | -0.04(-0.15%) |
Jan 06, 2012 | 24.05 | 24.42 | 23.94 | 24.31 | 4,289,074 | +0.28(+1.17%) |
Jan 05, 2012 | 23.80 | 24.10 | 23.66 | 24.03 | 5,069,765 | +0.19(+0.80%) |
Jan 04, 2012 | 24.21 | 24.23 | 23.82 | 23.84 | 3,961,417 | -0.27(-1.10%) |
Dec 30, 2011 | 24.16 | 24.16 | 23.99 | 24.10 | 2,541,651 | -0.05(-0.21%) |
Dec 29, 2011 | 23.95 | 24.21 | 23.91 | 24.16 | 2,448,987 | +0.27(+1.14%) |
Dec 28, 2011 | 24.26 | 24.30 | 23.78 | 23.88 | 2,823,019 | -0.32(-1.34%) |
Dec 27, 2011 | 24.13 | 24.32 | 24.05 | 24.21 | 2,371,498 | +0.09(+0.37%) |
Dec 23, 2011 | 23.95 | 24.24 | 23.83 | 24.12 | 3,239,926 | +0.49(+2.09%) |
Dec 21, 2011 | 23.51 | 23.65 | 23.34 | 23.63 | 3,170,073 | +0.16(+0.69%) |
Dec 20, 2011 | 23.22 | 23.51 | 23.18 | 23.46 | 3,803,228 | +0.58(+2.54%) |
Dec 19, 2011 | 23.04 | 23.21 | 22.85 | 22.88 | 3,688,926 | +0.04(+0.16%) |
Dec 16, 2011 | 22.83 | 23.00 | 22.70 | 22.84 | 8,806,884 | +0.08(+0.36%) |
Dec 15, 2011 | 23.60 | 23.60 | 22.76 | 22.76 | 7,496,436 | -0.54(-2.31%) |
Dec 14, 2011 | 23.04 | 23.47 | 22.99 | 23.30 | 5,593,455 | +0.27(+1.18%) |
Dec 13, 2011 | 23.50 | 23.78 | 22.93 | 23.03 | 5,323,133 | -0.34(-1.45%) |
Dec 12, 2011 | 23.18 | 23.47 | 23.04 | 23.37 | 4,904,577 | +0.04(+0.16%) |
Dec 09, 2011 | 22.78 | 23.47 | 22.74 | 23.33 | 5,247,892 | +0.80(+3.57%) |
Dec 08, 2011 | 22.97 | 23.05 | 22.48 | 22.53 | 5,675,350 | -0.68(-2.92%) |
Dec 07, 2011 | 23.23 | 23.29 | 22.97 | 23.21 | 2,785,992 | -0.09(-0.38%) |
Dec 06, 2011 | 23.28 | 23.39 | 23.18 | 23.29 | 2,934,437 | +0.06(+0.25%) |
Dec 05, 2011 | 23.27 | 23.34 | 23.12 | 23.23 | 5,509,826 | +0.22(+0.96%) |
Dec 02, 2011 | 23.22 | 23.34 | 22.92 | 23.01 | 5,213,850 | -0.01(-0.03%) |
Dec 01, 2011 | 23.06 | 23.21 | 22.98 | 23.02 | 3,861,411 | -0.04(-0.19%) |
Nov 30, 2011 | 22.81 | 23.08 | 22.79 | 23.07 | 6,774,341 | +0.65(+2.89%) |
Nov 29, 2011 | 22.51 | 22.54 | 22.39 | 22.42 | 3,798,127 | +0.01(+0.03%) |
Nov 28, 2011 | 22.45 | 22.64 | 22.23 | 22.41 | 8,553,873 | +0.32(+1.47%) |
Nov 25, 2011 | 22.05 | 22.35 | 22.00 | 22.09 | 4,811,473 | +0.04(+0.20%) |
Nov 23, 2011 | 22.14 | 22.42 | 21.97 | 22.04 | 8,559,521 | -0.21(-0.95%) |
Nov 22, 2011 | 21.81 | 22.43 | 21.72 | 22.25 | 10,817,653 | +0.52(+2.38%) |
Nov 21, 2011 | 22.40 | 22.40 | 21.69 | 21.74 | 22,268,796 | -0.83(-3.68%) |
Nov 18, 2011 | 22.67 | 22.81 | 22.43 | 22.57 | 16,028,245 | +0.07(+0.32%) |
Nov 17, 2011 | 22.68 | 22.69 | 22.30 | 22.49 | 9,851,394 | -0.20(-0.87%) |
Nov 16, 2011 | 22.58 | 22.99 | 22.53 | 22.69 | 3,868,324 | -0.03(-0.13%) |
Nov 15, 2011 | 22.65 | 22.85 | 22.52 | 22.72 | 4,064,339 | +0.01(+0.06%) |
Nov 14, 2011 | 23.06 | 23.11 | 22.62 | 22.70 | 3,545,014 | -0.50(-2.14%) |
Nov 11, 2011 | 22.86 | 23.27 | 22.86 | 23.20 | 3,019,903 | +0.50(+2.18%) |
Nov 10, 2011 | 22.88 | 22.98 | 22.58 | 22.70 | 4,216,152 | +0.12(+0.55%) |
Nov 09, 2011 | 22.68 | 22.92 | 22.52 | 22.58 | 5,768,987 | -0.50(-2.15%) |
Nov 08, 2011 | 23.08 | 23.09 | 22.62 | 23.08 | 5,547,689 | +0.01(+0.06%) |
Nov 07, 2011 | 22.88 | 23.08 | 22.68 | 23.06 | 4,473,678 | +0.11(+0.48%) |
Nov 04, 2011 | 22.99 | 23.03 | 22.68 | 22.95 | 7,015,596 | -0.23(-1.01%) |
Nov 03, 2011 | 23.10 | 23.21 | 22.68 | 23.19 | 9,152,466 | +0.34(+1.47%) |
Nov 02, 2011 | 23.28 | 23.28 | 22.67 | 22.85 | 9,427,199 | -0.01(-0.03%) |
Nov 01, 2011 | 23.62 | 23.65 | 22.78 | 22.86 | 12,601,947 | -1.14(-4.74%) |
Oct 31, 2011 | 24.29 | 24.45 | 23.97 | 23.99 | 7,676,132 | -0.58(-2.34%) |
Oct 28, 2011 | 24.72 | 24.89 | 24.29 | 24.57 | 6,142,668 | -0.25(-1.03%) |
Oct 27, 2011 | 25.58 | 25.88 | 24.50 | 24.82 | 12,059,383 | -0.44(-1.76%) |
Oct 26, 2011 | 25.01 | 25.38 | 24.79 | 25.27 | 7,342,143 | +0.58(+2.36%) |
Oct 25, 2011 | 24.83 | 25.01 | 24.50 | 24.69 | 5,250,933 | -0.33(-1.31%) |
Oct 24, 2011 | 24.70 | 25.17 | 24.68 | 25.01 | 4,848,585 | +0.31(+1.24%) |
Oct 21, 2011 | 24.48 | 24.72 | 24.29 | 24.71 | 5,885,684 | +0.47(+1.95%) |
Oct 20, 2011 | 24.10 | 24.31 | 23.86 | 24.23 | 5,067,988 | +0.18(+0.76%) |
Oct 19, 2011 | 23.99 | 24.30 | 23.95 | 24.05 | 4,710,374 | -0.06(-0.24%) |
Oct 18, 2011 | 23.70 | 24.30 | 23.45 | 24.11 | 4,739,747 | +0.39(+1.66%) |
Oct 17, 2011 | 23.86 | 23.94 | 23.60 | 23.72 | 3,979,841 | -0.27(-1.12%) |
Oct 14, 2011 | 23.98 | 24.13 | 23.79 | 23.99 | 6,077,989 | +0.26(+1.11%) |
Oct 13, 2011 | 23.98 | 24.02 | 23.58 | 23.72 | 7,662,637 | -0.39(-1.60%) |
Oct 12, 2011 | 24.24 | 24.49 | 24.00 | 24.11 | 8,115,262 | -0.02(-0.09%) |
Oct 11, 2011 | 24.40 | 24.40 | 24.05 | 24.13 | 6,890,442 | -0.46(-1.87%) |
Oct 10, 2011 | 24.31 | 24.59 | 24.25 | 24.59 | 3,609,958 | +0.60(+2.49%) |
Oct 07, 2011 | 24.30 | 24.39 | 23.80 | 23.99 | 7,746,004 | -0.12(-0.48%) |
Oct 06, 2011 | 23.91 | 24.11 | 23.81 | 24.11 | 4,682,027 | +0.33(+1.38%) |
Oct 05, 2011 | 23.34 | 23.84 | 23.13 | 23.78 | 5,746,094 | +0.47(+2.03%) |
Oct 04, 2011 | 22.47 | 23.34 | 22.25 | 23.31 | 7,286,445 | +0.46(+2.01%) |
Oct 03, 2011 | 23.72 | 24.08 | 22.85 | 22.85 | 8,343,422 | -0.87(-3.69%) |
Sep 30, 2011 | 23.32 | 24.14 | 23.29 | 23.72 | 8,872,434 | +0.14(+0.59%) |
Sep 29, 2011 | 23.39 | 23.66 | 23.01 | 23.59 | 7,467,668 | +0.60(+2.60%) |
Sep 28, 2011 | 23.64 | 23.96 | 22.98 | 22.99 | 6,642,134 | -0.68(-2.86%) |
Sep 27, 2011 | 23.80 | 24.10 | 23.53 | 23.67 | 10,124,370 | +0.28(+1.22%) |
Sep 26, 2011 | 22.81 | 23.39 | 22.61 | 23.38 | 13,089,327 | +0.93(+4.15%) |
Sep 23, 2011 | 21.45 | 22.62 | 21.44 | 22.45 | 13,252,768 | +1.06(+4.97%) |
Sep 22, 2011 | 21.14 | 21.55 | 20.96 | 21.39 | 15,960,105 | -0.20(-0.91%) |
Sep 21, 2011 | 22.64 | 22.67 | 21.57 | 21.58 | 9,966,476 | -1.11(-4.88%) |
Sep 20, 2011 | 22.81 | 23.30 | 22.66 | 22.69 | 8,157,737 | -0.08(-0.35%) |
Sep 19, 2011 | 23.00 | 23.01 | 22.51 | 22.77 | 8,348,953 | -0.55(-2.37%) |
Sep 16, 2011 | 23.64 | 23.66 | 23.10 | 23.32 | 8,634,262 | -0.20(-0.84%) |
Sep 15, 2011 | 23.32 | 23.53 | 23.13 | 23.52 | 5,888,289 | +0.37(+1.61%) |
Sep 14, 2011 | 22.77 | 23.40 | 22.34 | 23.15 | 6,393,788 | +0.45(+1.99%) |
Sep 13, 2011 | 22.46 | 22.86 | 22.34 | 22.70 | 6,076,611 | +0.23(+1.04%) |
Sep 12, 2011 | 21.98 | 22.55 | 21.90 | 22.46 | 7,315,070 | +0.25(+1.15%) |
Sep 09, 2011 | 22.58 | 22.69 | 22.09 | 22.21 | 6,796,762 | -0.52(-2.31%) |
Sep 08, 2011 | 22.77 | 23.04 | 22.61 | 22.73 | 5,565,700 | -0.18(-0.80%) |
Sep 07, 2011 | 22.84 | 22.97 | 22.63 | 22.92 | 6,914,450 | +0.53(+2.38%) |
Sep 06, 2011 | 21.96 | 22.68 | 21.78 | 22.38 | 6,051,449 | +0.01(+0.03%) |
Sep 02, 2011 | 23.08 | 23.34 | 22.37 | 22.38 | 10,671,584 | -1.00(-4.27%) |
Sep 01, 2011 | 23.87 | 24.05 | 23.35 | 23.37 | 9,457,100 | -0.45(-1.90%) |
Aug 31, 2011 | 24.34 | 24.40 | 23.74 | 23.83 | 10,439,062 | -0.31(-1.28%) |
Aug 30, 2011 | 24.22 | 24.34 | 23.83 | 24.14 | 8,416,508 | -0.31(-1.27%) |
Aug 29, 2011 | 23.62 | 24.47 | 23.62 | 24.45 | 16,848,748 | +1.12(+4.82%) |
Aug 26, 2011 | 23.32 | 23.62 | 22.77 | 23.32 | 17,020,366 | -0.10(-0.43%) |
Aug 25, 2011 | 23.96 | 24.13 | 23.32 | 23.42 | 17,900,862 | -0.45(-1.90%) |
Aug 24, 2011 | 23.03 | 23.94 | 23.02 | 23.88 | 11,475,661 | +0.71(+3.05%) |
Aug 23, 2011 | 21.85 | 23.17 | 21.73 | 23.17 | 12,060,669 | +1.45(+6.67%) |
Aug 22, 2011 | 21.64 | 21.89 | 21.38 | 21.72 | 7,899,495 | +0.52(+2.45%) |
Aug 19, 2011 | 21.17 | 21.54 | 21.01 | 21.20 | 7,627,889 | -0.23(-1.08%) |
Aug 18, 2011 | 21.86 | 21.94 | 21.32 | 21.43 | 9,558,755 | -1.07(-4.74%) |
Aug 17, 2011 | 22.18 | 22.55 | 22.12 | 22.50 | 6,742,888 | +0.43(+1.96%) |
Aug 16, 2011 | 22.19 | 22.21 | 21.83 | 22.07 | 6,144,595 | -0.27(-1.19%) |
Aug 15, 2011 | 22.46 | 22.65 | 22.25 | 22.33 | 7,984,530 | +0.13(+0.58%) |
Aug 12, 2011 | 22.31 | 22.43 | 21.94 | 22.20 | 8,392,815 | +0.04(+0.20%) |
Aug 11, 2011 | 20.85 | 22.47 | 20.73 | 22.16 | 13,148,219 | +1.46(+7.07%) |
Aug 10, 2011 | 21.22 | 21.48 | 20.65 | 20.70 | 13,908,486 | -0.50(-2.38%) |
Aug 09, 2011 | 21.58 | 21.58 | 20.01 | 21.20 | 25,263,592 | +0.89(+4.37%) |
Aug 08, 2011 | 21.58 | 21.80 | 20.25 | 20.31 | 18,526,922 | -1.59(-7.24%) |
Aug 05, 2011 | 22.09 | 22.20 | 21.40 | 21.90 | 13,445,028 | +0.22(+1.00%) |
Aug 04, 2011 | 22.14 | 22.35 | 21.68 | 21.68 | 13,627,087 | -0.57(-2.56%) |
Aug 03, 2011 | 22.33 | 22.54 | 21.69 | 22.25 | 11,892,275 | +0.14(+0.65%) |
Aug 02, 2011 | 22.67 | 22.86 | 22.10 | 22.11 | 9,820,214 | -0.59(-2.60%) |
Aug 01, 2011 | 22.93 | 22.93 | 22.50 | 22.70 | 12,386,697 | -0.01(-0.03%) |
Jul 29, 2011 | 23.18 | 23.48 | 22.71 | 22.71 | 17,594,864 | -0.86(-3.64%) |
Jul 28, 2011 | 24.88 | 25.26 | 23.24 | 23.57 | 18,463,928 | -2.04(-7.97%) |
Jul 27, 2011 | 25.68 | 25.77 | 25.49 | 25.61 | 6,630,385 | -0.21(-0.81%) |
Jul 26, 2011 | 25.87 | 25.98 | 25.64 | 25.82 | 3,821,786 | -0.11(-0.42%) |
Jul 25, 2011 | 25.74 | 26.07 | 25.64 | 25.93 | 5,497,208 | -0.01(-0.06%) |
Jul 22, 2011 | 26.12 | 26.12 | 25.90 | 25.94 | 4,508,073 | -0.43(-1.64%) |
Jul 21, 2011 | 26.17 | 26.57 | 26.13 | 26.37 | 4,242,647 | +0.31(+1.19%) |
Jul 20, 2011 | 26.13 | 26.33 | 25.99 | 26.06 | 4,210,007 | +0.06(+0.22%) |
Jul 19, 2011 | 25.80 | 26.12 | 25.78 | 26.00 | 4,053,508 | +0.24(+0.92%) |
Jul 18, 2011 | 25.96 | 26.01 | 25.69 | 25.77 | 5,144,146 | -0.31(-1.19%) |
Jul 15, 2011 | 26.08 | 26.18 | 25.83 | 26.08 | 4,246,871 | +0.08(+0.31%) |
Jul 14, 2011 | 26.41 | 26.47 | 25.96 | 26.00 | 4,717,952 | -0.35(-1.34%) |
Jul 13, 2011 | 26.59 | 26.62 | 26.31 | 26.35 | 4,714,478 | -0.06(-0.25%) |
Jul 12, 2011 | 26.59 | 26.59 | 26.24 | 26.42 | 6,541,232 | -0.38(-1.40%) |
Jul 11, 2011 | 26.93 | 26.99 | 26.69 | 26.79 | 3,419,965 | -0.43(-1.56%) |
Jul 08, 2011 | 27.14 | 27.24 | 26.99 | 27.22 | 3,706,377 | -0.19(-0.68%) |
Jul 07, 2011 | 27.37 | 27.45 | 27.29 | 27.40 | 4,557,070 | +0.19(+0.72%) |
Jul 06, 2011 | 27.11 | 27.29 | 27.00 | 27.21 | 3,547,745 | +0.08(+0.29%) |
Jul 05, 2011 | 27.04 | 27.24 | 26.96 | 27.13 | 3,096,339 | +0.06(+0.21%) |
Jul 01, 2011 | 26.80 | 27.17 | 26.80 | 27.07 | 3,391,237 | +0.19(+0.72%) |
Jun 30, 2011 | 26.75 | 26.94 | 26.65 | 26.88 | 3,831,267 | +0.16(+0.59%) |
Jun 29, 2011 | 26.77 | 26.89 | 26.65 | 26.72 | 4,371,471 | +0.11(+0.41%) |
Jun 28, 2011 | 26.61 | 26.64 | 26.44 | 26.61 | 4,397,434 | +0.06(+0.22%) |
Jun 27, 2011 | 26.55 | 26.63 | 26.39 | 26.55 | 2,896,303 | +0.01(+0.05%) |
Jun 24, 2011 | 26.73 | 26.85 | 26.44 | 26.54 | 3,557,094 | -0.22(-0.81%) |
Jun 23, 2011 | 26.65 | 26.75 | 26.32 | 26.75 | 4,374,581 | -0.14(-0.51%) |
Jun 22, 2011 | 26.91 | 27.11 | 26.88 | 26.89 | 3,064,960 | -0.13(-0.48%) |
Jun 21, 2011 | 27.02 | 27.07 | 26.87 | 27.02 | 3,306,698 | +0.11(+0.40%) |
Jun 20, 2011 | 26.96 | 27.07 | 26.83 | 26.91 | 10,152,989 | +0.42(+1.58%) |
Jun 17, 2011 | 26.47 | 26.65 | 26.25 | 26.49 | 4,916,099 | +0.22(+0.82%) |
Jun 16, 2011 | 26.31 | 26.38 | 26.14 | 26.28 | 4,448,577 | +0.05(+0.19%) |
Jun 15, 2011 | 26.41 | 26.47 | 26.12 | 26.23 | 3,744,256 | -0.34(-1.28%) |
Jun 14, 2011 | 26.57 | 26.63 | 26.49 | 26.57 | 3,303,967 | +0.25(+0.96%) |
Jun 13, 2011 | 26.47 | 26.47 | 26.22 | 26.31 | 3,262,558 | -0.04(-0.14%) |
Jun 10, 2011 | 26.51 | 26.52 | 26.34 | 26.35 | 3,663,377 | -0.27(-1.00%) |
Jun 09, 2011 | 26.54 | 26.68 | 26.47 | 26.62 | 4,662,593 | +0.12(+0.44%) |
Jun 08, 2011 | 26.82 | 26.91 | 26.47 | 26.50 | 8,298,127 | -0.31(-1.16%) |
Jun 07, 2011 | 27.21 | 27.23 | 26.81 | 26.81 | 4,722,895 | -0.27(-0.99%) |
Jun 06, 2011 | 27.35 | 27.35 | 27.08 | 27.08 | 3,134,312 | -0.27(-0.98%) |
Jun 03, 2011 | 27.29 | 27.54 | 27.25 | 27.35 | 3,726,972 | -0.08(-0.29%) |
May 24, 2011 | 27.52 | 27.55 | 27.33 | 27.43 | 3,455,251 | -0.04(-0.16%) |
May 23, 2011 | 27.56 | 27.57 | 27.33 | 27.47 | 3,092,966 | -0.31(-1.13%) |
May 20, 2011 | 27.98 | 28.01 | 27.69 | 27.78 | 2,720,959 | -0.25(-0.89%) |
May 19, 2011 | 28.01 | 28.18 | 27.93 | 28.03 | 2,751,652 | +0.11(+0.41%) |
May 18, 2011 | 27.63 | 27.95 | 27.55 | 27.92 | 3,110,511 | +0.36(+1.30%) |
May 17, 2011 | 27.61 | 27.68 | 27.45 | 27.56 | 3,471,424 | -0.11(-0.39%) |
May 16, 2011 | 27.64 | 27.78 | 27.55 | 27.67 | 3,090,190 | -0.03(-0.10%) |
May 13, 2011 | 27.93 | 27.98 | 27.60 | 27.70 | 3,224,254 | -0.21(-0.77%) |
May 12, 2011 | 27.70 | 27.96 | 27.63 | 27.91 | 3,598,545 | +0.14(+0.51%) |
May 11, 2011 | 27.90 | 27.95 | 27.61 | 27.77 | 4,641,581 | -0.10(-0.36%) |
May 10, 2011 | 27.80 | 27.90 | 27.77 | 27.87 | 2,890,230 | +0.14(+0.49%) |
May 09, 2011 | 27.71 | 27.84 | 27.55 | 27.73 | 3,450,183 | +0.06(+0.23%) |
May 06, 2011 | 27.80 | 28.09 | 27.60 | 27.67 | 3,515,160 | +0.10(+0.36%) |
May 05, 2011 | 27.78 | 27.79 | 27.45 | 27.57 | 3,749,867 | -0.35(-1.25%) |
May 04, 2011 | 28.07 | 28.20 | 27.83 | 27.92 | 7,356,422 | -0.21(-0.74%) |
May 03, 2011 | 28.10 | 28.21 | 27.93 | 28.13 | 3,046,916 | -0.09(-0.30%) |