Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 24.78 | 25.05 | 24.49 | 24.95 | 1,831,821 | +0.09(+0.37%) |
May 30, 2012 | 24.63 | 24.96 | 24.63 | 24.86 | 1,924,309 | -0.48(-1.89%) |
May 29, 2012 | 25.42 | 25.46 | 25.10 | 25.33 | 3,982,408 | +0.37(+1.47%) |
May 25, 2012 | 24.85 | 25.09 | 24.80 | 24.97 | 928,238 | +0.20(+0.83%) |
May 24, 2012 | 24.93 | 24.97 | 24.52 | 24.76 | 1,231,064 | -0.11(-0.42%) |
May 23, 2012 | 24.82 | 24.87 | 24.15 | 24.87 | 2,186,322 | +0.01(+0.05%) |
May 22, 2012 | 25.13 | 25.35 | 24.71 | 24.86 | 1,883,864 | -0.39(-1.53%) |
May 21, 2012 | 24.63 | 25.26 | 24.60 | 25.24 | 1,759,882 | +0.64(+2.60%) |
May 18, 2012 | 24.86 | 24.95 | 24.43 | 24.60 | 2,353,942 | -0.14(-0.55%) |
May 17, 2012 | 25.29 | 25.35 | 24.72 | 24.74 | 2,149,072 | -0.57(-2.26%) |
May 16, 2012 | 25.97 | 25.97 | 25.26 | 25.31 | 3,093,732 | -0.18(-0.71%) |
May 15, 2012 | 25.94 | 26.05 | 25.43 | 25.49 | 2,771,875 | -0.43(-1.68%) |
May 14, 2012 | 26.02 | 26.19 | 25.91 | 25.92 | 2,277,392 | -0.76(-2.86%) |
May 11, 2012 | 26.74 | 27.15 | 26.66 | 26.69 | 1,450,050 | -0.30(-1.10%) |
May 10, 2012 | 27.28 | 27.28 | 26.95 | 26.99 | 1,347,710 | +0.09(+0.35%) |
May 09, 2012 | 26.72 | 27.08 | 26.61 | 26.89 | 1,581,556 | -0.36(-1.32%) |
May 08, 2012 | 27.64 | 27.74 | 27.08 | 27.25 | 2,015,911 | -0.76(-2.71%) |
May 07, 2012 | 27.60 | 28.05 | 27.56 | 28.01 | 1,485,650 | +0.30(+1.08%) |
May 04, 2012 | 28.18 | 28.22 | 27.61 | 27.71 | 1,120,842 | -0.57(-2.02%) |
May 03, 2012 | 28.44 | 28.49 | 28.08 | 28.28 | 1,162,540 | -0.14(-0.50%) |
May 02, 2012 | 28.45 | 28.55 | 28.36 | 28.43 | 909,646 | -0.19(-0.65%) |
May 01, 2012 | 28.41 | 28.84 | 28.40 | 28.61 | 1,775,226 | +0.20(+0.72%) |
Apr 30, 2012 | 28.55 | 28.55 | 28.27 | 28.41 | 2,225,069 | -0.12(-0.44%) |
Apr 27, 2012 | 28.36 | 28.58 | 28.28 | 28.53 | 1,148,659 | +0.25(+0.88%) |
Apr 26, 2012 | 28.01 | 28.33 | 27.96 | 28.28 | 778,552 | +0.03(+0.11%) |
Apr 25, 2012 | 28.52 | 28.52 | 28.07 | 28.25 | 1,030,649 | -0.06(-0.22%) |
Apr 24, 2012 | 28.39 | 28.49 | 28.26 | 28.31 | 769,255 | +0.03(+0.11%) |
Apr 23, 2012 | 28.05 | 28.31 | 27.82 | 28.28 | 1,403,624 | -0.36(-1.26%) |
Apr 20, 2012 | 28.59 | 28.83 | 28.57 | 28.64 | 1,540,528 | +0.28(+0.99%) |
Apr 19, 2012 | 28.31 | 28.50 | 28.15 | 28.36 | 1,174,627 | -0.01(-0.04%) |
Apr 18, 2012 | 28.33 | 28.54 | 28.26 | 28.38 | 1,394,705 | -0.20(-0.70%) |
Apr 17, 2012 | 28.59 | 28.71 | 28.39 | 28.58 | 1,100,368 | +0.20(+0.72%) |
Apr 16, 2012 | 28.74 | 28.81 | 28.21 | 28.37 | 1,758,351 | -0.15(-0.52%) |
Apr 13, 2012 | 28.91 | 28.97 | 28.49 | 28.52 | 1,807,060 | -0.58(-2.01%) |
Apr 12, 2012 | 28.62 | 29.10 | 28.57 | 29.10 | 1,597,402 | +0.63(+2.23%) |
Apr 11, 2012 | 28.71 | 28.80 | 28.43 | 28.47 | 1,316,887 | +0.11(+0.37%) |
Apr 10, 2012 | 28.73 | 28.87 | 28.22 | 28.36 | 2,106,558 | -0.53(-1.83%) |
Apr 09, 2012 | 28.64 | 28.99 | 28.62 | 28.89 | 1,192,339 | -0.19(-0.66%) |
Apr 05, 2012 | 29.03 | 29.23 | 28.90 | 29.08 | 892,395 | -0.05(-0.17%) |
Apr 04, 2012 | 29.37 | 29.41 | 29.13 | 29.13 | 1,511,155 | -0.58(-1.96%) |
Apr 03, 2012 | 30.01 | 30.06 | 29.51 | 29.72 | 2,698,041 | -0.27(-0.89%) |
Apr 02, 2012 | 29.48 | 30.07 | 29.44 | 29.99 | 2,610,866 | +0.40(+1.36%) |
Mar 30, 2012 | 29.76 | 29.77 | 29.43 | 29.58 | 1,353,616 | +0.01(+0.04%) |
Mar 29, 2012 | 29.32 | 29.62 | 29.05 | 29.57 | 1,090,937 | -0.01(-0.02%) |
Mar 28, 2012 | 29.94 | 30.05 | 29.44 | 29.58 | 1,988,532 | -0.49(-1.63%) |
Mar 27, 2012 | 30.23 | 30.39 | 30.01 | 30.07 | 1,877,111 | -0.17(-0.55%) |
Mar 26, 2012 | 29.90 | 30.25 | 29.87 | 30.23 | 2,306,248 | +0.57(+1.90%) |
Mar 23, 2012 | 29.49 | 29.67 | 29.34 | 29.67 | 1,273,676 | +0.21(+0.72%) |
Mar 22, 2012 | 29.59 | 29.59 | 29.34 | 29.46 | 1,406,245 | -0.42(-1.39%) |
Mar 21, 2012 | 29.87 | 29.95 | 29.67 | 29.87 | 914,422 | +0.07(+0.23%) |
Mar 20, 2012 | 29.71 | 29.87 | 29.58 | 29.80 | 1,646,412 | -0.37(-1.21%) |
Mar 19, 2012 | 30.09 | 30.36 | 29.99 | 30.17 | 978,811 | +0.00(+0.00%) |
Mar 16, 2012 | 30.15 | 30.23 | 30.04 | 30.17 | 921,827 | +0.05(+0.16%) |
Mar 15, 2012 | 30.12 | 30.15 | 29.91 | 30.12 | 1,430,107 | +0.18(+0.60%) |
Mar 14, 2012 | 30.02 | 30.18 | 29.79 | 29.94 | 1,638,645 | -0.23(-0.76%) |
Mar 13, 2012 | 29.47 | 30.20 | 29.43 | 30.17 | 1,949,874 | +0.81(+2.77%) |
Mar 12, 2012 | 29.35 | 29.55 | 29.19 | 29.36 | 1,218,144 | -0.38(-1.27%) |
Mar 09, 2012 | 29.73 | 30.01 | 29.69 | 29.74 | 1,285,237 | -0.17(-0.58%) |
Mar 08, 2012 | 29.71 | 29.95 | 29.56 | 29.91 | 1,406,767 | +0.52(+1.78%) |
Mar 07, 2012 | 29.26 | 29.43 | 29.09 | 29.39 | 1,180,535 | +0.20(+0.70%) |
Mar 06, 2012 | 29.51 | 29.59 | 29.05 | 29.18 | 2,038,702 | -0.96(-3.17%) |
Mar 05, 2012 | 30.50 | 30.55 | 30.06 | 30.14 | 1,979,889 | -0.48(-1.58%) |
Mar 02, 2012 | 30.69 | 30.76 | 30.47 | 30.62 | 1,524,833 | -0.11(-0.34%) |
Mar 01, 2012 | 30.41 | 30.76 | 30.38 | 30.73 | 2,770,880 | +0.53(+1.77%) |
Feb 29, 2012 | 30.48 | 30.73 | 30.14 | 30.20 | 2,358,388 | -0.25(-0.84%) |
Feb 28, 2012 | 30.18 | 30.46 | 30.05 | 30.45 | 1,531,515 | +0.50(+1.68%) |
Feb 27, 2012 | 29.89 | 30.07 | 29.79 | 29.95 | 1,434,165 | -0.16(-0.52%) |
Feb 24, 2012 | 30.18 | 30.28 | 29.99 | 30.10 | 944,711 | +0.08(+0.27%) |
Feb 23, 2012 | 29.97 | 30.02 | 29.73 | 30.02 | 2,012,702 | +0.11(+0.35%) |
Feb 22, 2012 | 30.00 | 30.10 | 29.82 | 29.92 | 1,688,410 | -0.01(-0.02%) |
Feb 21, 2012 | 30.26 | 30.30 | 29.87 | 29.92 | 1,875,879 | -0.19(-0.62%) |
Feb 17, 2012 | 30.05 | 30.13 | 29.87 | 30.11 | 1,316,018 | +0.24(+0.81%) |
Feb 16, 2012 | 29.37 | 29.90 | 29.24 | 29.87 | 3,045,048 | +0.44(+1.50%) |
Feb 15, 2012 | 29.85 | 29.88 | 29.33 | 29.43 | 2,621,245 | -0.24(-0.82%) |
Feb 14, 2012 | 29.92 | 29.95 | 29.45 | 29.67 | 2,273,009 | -0.47(-1.55%) |
Feb 13, 2012 | 30.17 | 30.22 | 29.91 | 30.13 | 1,848,579 | +0.43(+1.46%) |
Feb 10, 2012 | 29.72 | 29.79 | 29.51 | 29.70 | 3,286,253 | -0.62(-2.05%) |
Feb 09, 2012 | 30.29 | 30.33 | 30.03 | 30.32 | 1,593,022 | +0.06(+0.18%) |
Feb 08, 2012 | 30.35 | 30.44 | 30.14 | 30.26 | 2,626,971 | +0.04(+0.12%) |
Feb 07, 2012 | 30.08 | 30.26 | 29.84 | 30.23 | 2,586,283 | +0.24(+0.79%) |
Feb 06, 2012 | 29.87 | 30.07 | 29.81 | 29.99 | 1,459,230 | -0.07(-0.25%) |
Feb 03, 2012 | 30.04 | 30.15 | 29.89 | 30.07 | 2,520,568 | +0.37(+1.25%) |
Feb 02, 2012 | 29.67 | 29.83 | 29.54 | 29.69 | 1,667,792 | +0.16(+0.55%) |
Feb 01, 2012 | 29.35 | 29.67 | 29.20 | 29.53 | 2,894,065 | +0.68(+2.35%) |
Jan 31, 2012 | 29.17 | 29.22 | 28.72 | 28.85 | 1,646,485 | -0.01(-0.02%) |
Jan 30, 2012 | 28.66 | 28.91 | 28.47 | 28.86 | 1,614,184 | -0.30(-1.04%) |
Jan 27, 2012 | 29.05 | 29.25 | 28.99 | 29.17 | 2,144,855 | +0.09(+0.32%) |
Jan 26, 2012 | 29.35 | 29.59 | 28.99 | 29.07 | 3,186,093 | -0.21(-0.70%) |
Jan 25, 2012 | 28.62 | 29.32 | 28.56 | 29.28 | 3,105,779 | +0.47(+1.62%) |
Jan 24, 2012 | 28.57 | 28.84 | 28.45 | 28.81 | 2,200,475 | -0.08(-0.28%) |
Jan 23, 2012 | 28.81 | 29.02 | 28.74 | 28.89 | 2,753,035 | +0.05(+0.17%) |
Jan 20, 2012 | 28.76 | 28.84 | 28.64 | 28.84 | 1,439,177 | +0.01(+0.04%) |
Jan 19, 2012 | 28.76 | 28.95 | 28.71 | 28.83 | 4,445,341 | +0.09(+0.30%) |
Jan 18, 2012 | 28.07 | 28.74 | 28.05 | 28.74 | 2,147,075 | +0.79(+2.82%) |
Jan 17, 2012 | 28.11 | 28.14 | 27.90 | 27.95 | 2,327,009 | +0.54(+1.97%) |
Jan 13, 2012 | 27.38 | 27.53 | 27.21 | 27.41 | 2,266,179 | -0.42(-1.50%) |
Jan 12, 2012 | 27.78 | 27.92 | 27.69 | 27.83 | 1,746,046 | +0.17(+0.61%) |
Jan 11, 2012 | 27.42 | 27.67 | 27.38 | 27.66 | 2,688,843 | +0.14(+0.52%) |
Jan 10, 2012 | 27.65 | 27.72 | 27.45 | 27.52 | 1,769,440 | +0.43(+1.61%) |
Jan 09, 2012 | 27.02 | 27.09 | 26.82 | 27.08 | 4,265,396 | +0.32(+1.18%) |
Jan 06, 2012 | 27.08 | 27.10 | 26.75 | 26.77 | 1,241,936 | -0.17(-0.65%) |
Jan 05, 2012 | 27.06 | 27.10 | 26.76 | 26.94 | 2,114,813 | -0.35(-1.27%) |
Jan 04, 2012 | 27.10 | 27.41 | 27.07 | 27.29 | 2,389,927 | +0.85(+3.22%) |
Dec 30, 2011 | 26.33 | 26.50 | 26.31 | 26.44 | 1,290,283 | +0.12(+0.47%) |
Dec 29, 2011 | 26.04 | 26.33 | 26.00 | 26.31 | 1,665,942 | +0.39(+1.51%) |
Dec 28, 2011 | 26.30 | 26.36 | 25.90 | 25.92 | 2,246,266 | -0.55(-2.09%) |
Dec 27, 2011 | 26.56 | 26.60 | 26.42 | 26.48 | 1,931,355 | -0.24(-0.91%) |
Dec 23, 2011 | 26.66 | 26.74 | 26.57 | 26.72 | 5,613,635 | +0.48(+1.82%) |
Dec 21, 2011 | 26.07 | 26.28 | 25.84 | 26.24 | 1,372,476 | +0.05(+0.19%) |
Dec 20, 2011 | 26.00 | 26.30 | 25.98 | 26.19 | 4,393,790 | +0.86(+3.38%) |
Dec 19, 2011 | 25.78 | 25.86 | 25.31 | 25.33 | 2,253,731 | -0.45(-1.76%) |
Dec 16, 2011 | 25.96 | 26.04 | 25.63 | 25.79 | 1,911,630 | +0.06(+0.24%) |
Dec 15, 2011 | 26.26 | 26.30 | 25.65 | 25.73 | 1,920,966 | +0.05(+0.21%) |
Dec 14, 2011 | 25.91 | 26.04 | 25.60 | 25.67 | 2,409,803 | -0.41(-1.57%) |
Dec 13, 2011 | 26.53 | 26.76 | 25.90 | 26.08 | 5,137,554 | -0.28(-1.07%) |
Dec 12, 2011 | 26.59 | 26.62 | 26.11 | 26.36 | 4,302,051 | -0.79(-2.90%) |
Dec 09, 2011 | 26.64 | 27.21 | 26.57 | 27.15 | 3,031,231 | +0.72(+2.71%) |
Dec 08, 2011 | 26.86 | 27.04 | 26.42 | 26.44 | 3,226,605 | -0.86(-3.14%) |
Dec 07, 2011 | 27.13 | 27.40 | 27.08 | 27.29 | 2,608,519 | +0.04(+0.13%) |
Dec 06, 2011 | 27.14 | 27.43 | 27.04 | 27.25 | 2,022,612 | -0.13(-0.47%) |
Dec 05, 2011 | 27.41 | 27.46 | 27.18 | 27.38 | 3,033,891 | +0.53(+1.96%) |
Dec 02, 2011 | 27.17 | 27.20 | 26.75 | 26.86 | 1,922,722 | +0.08(+0.30%) |
Dec 01, 2011 | 26.99 | 27.13 | 26.68 | 26.78 | 1,828,509 | +0.11(+0.41%) |
Nov 30, 2011 | 26.69 | 26.74 | 26.34 | 26.67 | 4,094,404 | +1.27(+4.98%) |
Nov 29, 2011 | 25.22 | 25.69 | 25.22 | 25.40 | 1,944,360 | +0.01(+0.05%) |
Nov 28, 2011 | 25.27 | 25.43 | 25.17 | 25.39 | 2,903,107 | +0.98(+4.03%) |
Nov 25, 2011 | 24.56 | 24.87 | 24.41 | 24.41 | 2,183,598 | -0.40(-1.60%) |
Nov 23, 2011 | 25.22 | 25.26 | 24.78 | 24.80 | 2,391,400 | -0.86(-3.34%) |
Nov 22, 2011 | 25.75 | 25.92 | 25.41 | 25.66 | 2,333,909 | -0.23(-0.87%) |
Nov 21, 2011 | 25.91 | 26.01 | 25.55 | 25.89 | 2,550,313 | -0.59(-2.22%) |
Nov 18, 2011 | 26.74 | 26.77 | 26.34 | 26.47 | 1,180,269 | -0.10(-0.37%) |
Nov 17, 2011 | 27.25 | 27.40 | 26.45 | 26.57 | 2,518,746 | -0.59(-2.18%) |
Nov 16, 2011 | 27.26 | 27.62 | 27.11 | 27.16 | 2,227,303 | -0.46(-1.66%) |
Nov 15, 2011 | 27.36 | 27.80 | 27.27 | 27.62 | 2,349,901 | +0.07(+0.24%) |
Nov 14, 2011 | 27.73 | 27.77 | 27.45 | 27.55 | 1,664,478 | -0.37(-1.31%) |
Nov 11, 2011 | 27.77 | 28.00 | 27.57 | 27.92 | 5,391,438 | +0.67(+2.47%) |
Nov 10, 2011 | 27.66 | 27.67 | 27.11 | 27.25 | 2,064,937 | +0.26(+0.97%) |
Nov 09, 2011 | 27.43 | 27.65 | 26.99 | 26.99 | 3,424,617 | -1.43(-5.03%) |
Nov 08, 2011 | 28.21 | 28.42 | 27.93 | 28.42 | 1,934,981 | +0.31(+1.11%) |
Nov 07, 2011 | 27.94 | 28.15 | 27.77 | 28.10 | 2,179,005 | +0.31(+1.10%) |
Nov 04, 2011 | 27.62 | 27.85 | 27.32 | 27.80 | 2,990,045 | -0.03(-0.11%) |
Nov 03, 2011 | 27.93 | 27.99 | 27.47 | 27.83 | 2,040,704 | +0.22(+0.80%) |
Nov 02, 2011 | 27.60 | 27.75 | 27.31 | 27.61 | 3,655,721 | +0.62(+2.29%) |
Nov 01, 2011 | 26.45 | 27.28 | 26.45 | 26.99 | 4,692,805 | -0.82(-2.95%) |
Oct 31, 2011 | 28.29 | 28.37 | 27.78 | 27.81 | 2,807,753 | -0.94(-3.25%) |
Oct 28, 2011 | 28.26 | 28.76 | 28.16 | 28.75 | 1,877,349 | +0.34(+1.18%) |
Oct 27, 2011 | 28.17 | 28.65 | 27.90 | 28.41 | 4,277,287 | +1.40(+5.18%) |
Oct 26, 2011 | 26.88 | 27.06 | 26.34 | 27.01 | 2,825,510 | +0.65(+2.46%) |
Oct 25, 2011 | 26.70 | 26.73 | 26.20 | 26.36 | 2,758,514 | -0.54(-2.00%) |
Oct 24, 2011 | 26.02 | 26.94 | 26.02 | 26.90 | 3,180,065 | +0.95(+3.65%) |
Oct 21, 2011 | 25.60 | 25.98 | 25.60 | 25.95 | 2,122,317 | +0.65(+2.56%) |
Oct 20, 2011 | 25.49 | 25.70 | 24.88 | 25.30 | 3,491,718 | -0.33(-1.29%) |
Oct 19, 2011 | 25.87 | 26.14 | 25.52 | 25.63 | 2,583,503 | -0.43(-1.66%) |
Oct 18, 2011 | 25.53 | 26.19 | 25.12 | 26.07 | 3,762,514 | +0.65(+2.57%) |
Oct 17, 2011 | 26.06 | 26.12 | 25.40 | 25.41 | 3,011,969 | -0.98(-3.71%) |
Oct 14, 2011 | 26.30 | 26.41 | 26.08 | 26.39 | 2,168,861 | +0.47(+1.82%) |
Oct 13, 2011 | 25.76 | 25.98 | 25.46 | 25.92 | 3,157,702 | -0.18(-0.70%) |
Oct 12, 2011 | 25.77 | 26.41 | 25.73 | 26.11 | 2,983,899 | +0.64(+2.52%) |
Oct 11, 2011 | 25.05 | 25.59 | 25.02 | 25.46 | 3,016,690 | +0.12(+0.46%) |
Oct 10, 2011 | 24.99 | 25.35 | 24.92 | 25.35 | 2,902,473 | +1.03(+4.22%) |
Oct 07, 2011 | 25.12 | 25.15 | 24.20 | 24.32 | 4,793,701 | -0.48(-1.95%) |
Oct 06, 2011 | 24.56 | 24.81 | 24.06 | 24.80 | 4,175,136 | +0.88(+3.68%) |
Oct 05, 2011 | 23.55 | 23.98 | 23.32 | 23.92 | 3,322,884 | +0.45(+1.93%) |
Oct 04, 2011 | 22.89 | 23.47 | 22.46 | 23.47 | 7,207,179 | +0.34(+1.45%) |
Oct 03, 2011 | 23.74 | 23.89 | 23.12 | 23.13 | 4,809,214 | -0.64(-2.67%) |
Sep 30, 2011 | 24.09 | 24.31 | 23.60 | 23.77 | 4,222,733 | -0.83(-3.36%) |
Sep 29, 2011 | 24.92 | 25.20 | 24.27 | 24.60 | 3,631,124 | +0.11(+0.45%) |
Sep 28, 2011 | 25.13 | 25.38 | 24.46 | 24.48 | 3,285,070 | -0.70(-2.77%) |
Sep 27, 2011 | 25.40 | 25.65 | 25.07 | 25.18 | 4,311,273 | +0.47(+1.91%) |
Sep 26, 2011 | 24.23 | 24.71 | 23.65 | 24.71 | 4,176,274 | +0.56(+2.33%) |
Sep 23, 2011 | 23.69 | 24.16 | 23.51 | 24.15 | 3,594,039 | +0.48(+2.04%) |
Sep 22, 2011 | 24.11 | 24.41 | 23.48 | 23.67 | 5,977,270 | -1.68(-6.61%) |
Sep 21, 2011 | 26.15 | 26.28 | 25.32 | 25.34 | 3,554,284 | -0.96(-3.65%) |
Sep 20, 2011 | 26.50 | 26.78 | 26.27 | 26.30 | 1,728,211 | -0.26(-0.97%) |
Sep 19, 2011 | 26.48 | 26.67 | 26.11 | 26.56 | 2,416,688 | -0.46(-1.70%) |
Sep 16, 2011 | 27.30 | 27.36 | 26.94 | 27.02 | 1,773,857 | -0.16(-0.58%) |
Sep 15, 2011 | 27.31 | 27.39 | 26.89 | 27.18 | 1,787,427 | +0.41(+1.53%) |
Sep 14, 2011 | 26.67 | 27.01 | 26.06 | 26.77 | 2,503,480 | +0.17(+0.62%) |
Sep 13, 2011 | 26.55 | 26.66 | 26.20 | 26.60 | 2,184,879 | +0.18(+0.67%) |
Sep 12, 2011 | 26.22 | 26.62 | 25.84 | 26.42 | 3,761,400 | -0.36(-1.35%) |
Sep 09, 2011 | 27.22 | 27.31 | 26.69 | 26.78 | 3,357,341 | -1.03(-3.69%) |
Sep 08, 2011 | 27.80 | 28.17 | 27.75 | 27.81 | 2,438,117 | -0.45(-1.58%) |
Sep 07, 2011 | 28.04 | 28.28 | 27.82 | 28.26 | 2,297,865 | +0.64(+2.32%) |
Sep 06, 2011 | 26.71 | 27.62 | 26.70 | 27.62 | 5,158,243 | -0.50(-1.76%) |
Sep 02, 2011 | 28.26 | 28.45 | 27.85 | 28.11 | 2,717,672 | -0.88(-3.04%) |
Sep 01, 2011 | 29.00 | 29.30 | 28.85 | 28.99 | 4,976,680 | +0.21(+0.72%) |
Aug 31, 2011 | 28.54 | 28.81 | 28.45 | 28.78 | 2,944,383 | +0.54(+1.90%) |
Aug 30, 2011 | 27.82 | 28.39 | 27.77 | 28.24 | 2,684,438 | +0.20(+0.70%) |
Aug 29, 2011 | 27.55 | 28.07 | 27.55 | 28.05 | 2,280,237 | +0.81(+2.96%) |
Aug 26, 2011 | 26.83 | 27.26 | 26.38 | 27.24 | 2,432,315 | +0.31(+1.16%) |
Aug 25, 2011 | 27.36 | 27.44 | 26.83 | 26.93 | 2,648,793 | -0.35(-1.28%) |
Aug 24, 2011 | 27.25 | 27.60 | 26.90 | 27.28 | 2,508,581 | -0.18(-0.67%) |
Aug 23, 2011 | 26.69 | 27.46 | 26.46 | 27.46 | 3,294,964 | +0.78(+2.91%) |
Aug 22, 2011 | 27.19 | 27.26 | 26.58 | 26.69 | 2,499,772 | +0.15(+0.58%) |
Aug 19, 2011 | 26.60 | 27.28 | 26.52 | 26.53 | 3,873,241 | -0.22(-0.82%) |
Aug 18, 2011 | 26.90 | 26.97 | 26.36 | 26.75 | 4,109,675 | -1.27(-4.52%) |
Aug 17, 2011 | 27.88 | 28.04 | 27.55 | 28.02 | 2,156,641 | +0.43(+1.55%) |
Aug 16, 2011 | 27.42 | 27.71 | 27.18 | 27.59 | 3,354,667 | -0.20(-0.70%) |
Aug 15, 2011 | 27.51 | 27.79 | 27.43 | 27.79 | 2,590,907 | +0.70(+2.57%) |
Aug 12, 2011 | 27.02 | 27.29 | 26.76 | 27.09 | 3,232,400 | +0.21(+0.80%) |
Aug 11, 2011 | 26.00 | 27.03 | 25.62 | 26.88 | 5,830,451 | +1.40(+5.50%) |
Aug 10, 2011 | 25.70 | 26.29 | 25.29 | 25.48 | 8,184,912 | -0.88(-3.34%) |
Aug 09, 2011 | 26.99 | 26.39 | 24.90 | 26.36 | 8,802,409 | +1.44(+5.79%) |
Aug 08, 2011 | 26.03 | 26.37 | 24.72 | 24.91 | 9,247,575 | -2.45(-8.94%) |
Aug 05, 2011 | 27.81 | 27.95 | 26.38 | 27.36 | 7,220,735 | -0.01(-0.04%) |
Aug 04, 2011 | 28.23 | 28.48 | 27.35 | 27.37 | 7,105,326 | -1.69(-5.83%) |
Aug 03, 2011 | 29.30 | 29.38 | 28.61 | 29.06 | 4,357,990 | -0.26(-0.88%) |
Aug 02, 2011 | 30.06 | 30.10 | 29.32 | 29.32 | 3,354,175 | -1.01(-3.33%) |
Aug 01, 2011 | 30.64 | 30.71 | 30.11 | 30.33 | 2,706,422 | +0.05(+0.16%) |
Jul 29, 2011 | 30.16 | 30.41 | 29.89 | 30.28 | 2,426,048 | +0.04(+0.12%) |
Jul 28, 2011 | 30.23 | 30.51 | 30.15 | 30.24 | 1,797,025 | -0.02(-0.08%) |
Jul 27, 2011 | 30.37 | 30.44 | 30.06 | 30.27 | 3,083,009 | -0.52(-1.69%) |
Jul 26, 2011 | 30.88 | 30.94 | 30.68 | 30.79 | 1,249,781 | -0.03(-0.10%) |
Jul 25, 2011 | 30.60 | 30.96 | 30.59 | 30.82 | 1,349,859 | +0.00(+0.00%) |
Jul 22, 2011 | 30.90 | 30.92 | 30.78 | 30.82 | 1,486,899 | +0.01(+0.02%) |
Jul 21, 2011 | 30.56 | 30.87 | 30.52 | 30.81 | 2,137,325 | +0.46(+1.53%) |
Jul 20, 2011 | 30.60 | 30.68 | 30.35 | 30.35 | 1,805,379 | -0.15(-0.50%) |
Jul 19, 2011 | 30.45 | 30.56 | 30.22 | 30.50 | 1,876,193 | +0.36(+1.20%) |
Jul 18, 2011 | 30.09 | 30.29 | 29.98 | 30.14 | 3,555,344 | -0.31(-1.02%) |
Jul 15, 2011 | 30.59 | 30.66 | 30.26 | 30.45 | 1,486,443 | +0.12(+0.38%) |
Jul 14, 2011 | 30.87 | 30.89 | 30.27 | 30.34 | 2,576,232 | -0.39(-1.25%) |
Jul 13, 2011 | 30.51 | 30.94 | 30.33 | 30.72 | 2,903,155 | +0.44(+1.45%) |
Jul 12, 2011 | 30.45 | 30.65 | 30.28 | 30.28 | 4,998,791 | -0.17(-0.54%) |
Jul 11, 2011 | 30.75 | 30.79 | 30.45 | 30.45 | 2,618,451 | -0.87(-2.79%) |
Jul 08, 2011 | 31.44 | 31.47 | 31.06 | 31.32 | 2,484,504 | -0.39(-1.21%) |
Jul 07, 2011 | 31.88 | 32.02 | 31.69 | 31.71 | 4,225,698 | +0.10(+0.31%) |
Jul 06, 2011 | 31.68 | 31.79 | 31.47 | 31.61 | 2,987,660 | -0.24(-0.75%) |
Jul 05, 2011 | 31.94 | 32.10 | 31.72 | 31.85 | 3,073,247 | -0.15(-0.48%) |
Jul 01, 2011 | 31.47 | 32.00 | 31.43 | 32.00 | 2,909,626 | +0.44(+1.39%) |
Jun 30, 2011 | 31.51 | 31.58 | 31.39 | 31.56 | 2,542,259 | +0.22(+0.70%) |
Jun 29, 2011 | 30.93 | 31.35 | 30.86 | 31.34 | 3,314,285 | +0.43(+1.40%) |
Jun 28, 2011 | 30.37 | 30.90 | 30.30 | 30.90 | 2,355,840 | +0.65(+2.14%) |
Jun 27, 2011 | 29.98 | 30.32 | 29.91 | 30.26 | 1,749,489 | +0.27(+0.90%) |
Jun 24, 2011 | 30.29 | 30.29 | 29.98 | 29.99 | 3,266,084 | -0.13(-0.45%) |
Jun 23, 2011 | 29.99 | 30.15 | 29.71 | 30.12 | 3,612,699 | -0.16(-0.52%) |
Jun 22, 2011 | 30.21 | 30.58 | 30.20 | 30.28 | 2,333,659 | -0.01(-0.04%) |
Jun 21, 2011 | 30.08 | 30.35 | 30.03 | 30.29 | 3,164,804 | +0.31(+1.05%) |
Jun 20, 2011 | 29.94 | 30.00 | 29.91 | 29.98 | 2,218,984 | +0.18(+0.61%) |
Jun 17, 2011 | 29.85 | 29.92 | 29.62 | 29.80 | 2,901,675 | +0.16(+0.55%) |
Jun 16, 2011 | 29.84 | 29.97 | 29.41 | 29.64 | 5,569,892 | -0.37(-1.22%) |
Jun 15, 2011 | 30.07 | 30.23 | 29.87 | 30.00 | 3,566,129 | -0.39(-1.27%) |
Jun 14, 2011 | 30.17 | 30.46 | 30.17 | 30.39 | 1,871,863 | +0.38(+1.26%) |
Jun 13, 2011 | 30.12 | 30.26 | 29.91 | 30.01 | 1,629,465 | -0.02(-0.06%) |
Jun 10, 2011 | 30.36 | 30.38 | 29.93 | 30.03 | 2,583,956 | -0.48(-1.58%) |
Jun 09, 2011 | 30.29 | 30.59 | 30.17 | 30.51 | 1,436,436 | +0.21(+0.70%) |
Jun 08, 2011 | 30.42 | 30.51 | 30.17 | 30.30 | 1,771,020 | -0.19(-0.63%) |
Jun 07, 2011 | 30.51 | 30.69 | 30.45 | 30.49 | 2,764,785 | +0.17(+0.56%) |
Jun 06, 2011 | 30.91 | 30.91 | 30.24 | 30.32 | 3,293,984 | -0.79(-2.54%) |