Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 25.97 | 26.19 | 25.82 | 26.17 | 1,893,047 | +1.12(+4.46%) |
Jun 28, 2012 | 24.98 | 25.10 | 24.77 | 25.05 | 972,438 | -0.13(-0.53%) |
Jun 27, 2012 | 25.13 | 25.30 | 24.99 | 25.19 | 1,124,936 | +0.15(+0.61%) |
Jun 26, 2012 | 24.94 | 25.14 | 24.72 | 25.03 | 804,564 | +0.16(+0.66%) |
Jun 25, 2012 | 24.99 | 25.12 | 24.81 | 24.87 | 1,782,383 | -0.52(-2.06%) |
Jun 22, 2012 | 25.70 | 25.75 | 25.27 | 25.39 | 888,834 | -0.06(-0.22%) |
Jun 21, 2012 | 26.23 | 26.29 | 25.44 | 25.45 | 1,534,470 | -0.91(-3.45%) |
Jun 20, 2012 | 26.30 | 26.52 | 26.00 | 26.36 | 1,295,019 | -0.02(-0.07%) |
Jun 19, 2012 | 25.86 | 26.43 | 25.79 | 26.38 | 1,840,531 | +0.73(+2.84%) |
Jun 18, 2012 | 25.24 | 25.71 | 25.22 | 25.65 | 1,836,576 | +0.16(+0.61%) |
Jun 15, 2012 | 25.30 | 25.52 | 25.23 | 25.49 | 1,024,017 | +0.30(+1.18%) |
Jun 14, 2012 | 24.98 | 25.24 | 24.85 | 25.20 | 1,469,500 | +0.24(+0.97%) |
Jun 13, 2012 | 25.02 | 25.27 | 24.93 | 24.95 | 1,788,015 | -0.16(-0.64%) |
Jun 12, 2012 | 24.94 | 25.11 | 24.81 | 25.11 | 966,076 | +0.37(+1.48%) |
Jun 11, 2012 | 25.44 | 25.47 | 24.70 | 24.75 | 1,255,331 | -0.40(-1.61%) |
Jun 08, 2012 | 24.92 | 25.18 | 24.87 | 25.15 | 945,471 | -0.14(-0.54%) |
Jun 07, 2012 | 25.59 | 25.76 | 25.27 | 25.29 | 2,089,940 | +0.14(+0.57%) |
Jun 06, 2012 | 24.69 | 25.15 | 24.65 | 25.15 | 1,304,437 | +0.61(+2.48%) |
Jun 05, 2012 | 24.67 | 24.72 | 24.46 | 24.54 | 1,736,352 | +0.08(+0.33%) |
Jun 04, 2012 | 24.43 | 24.62 | 24.36 | 24.46 | 1,452,932 | +0.07(+0.28%) |
Jun 01, 2012 | 24.45 | 24.79 | 24.38 | 24.39 | 1,833,733 | -0.59(-2.36%) |
May 31, 2012 | 24.81 | 25.08 | 24.52 | 24.98 | 1,829,623 | +0.09(+0.37%) |
May 30, 2012 | 24.66 | 24.99 | 24.65 | 24.88 | 1,921,999 | -0.48(-1.89%) |
May 29, 2012 | 25.45 | 25.49 | 25.13 | 25.36 | 3,977,629 | +0.37(+1.47%) |
May 25, 2012 | 24.88 | 25.12 | 24.83 | 25.00 | 927,124 | +0.21(+0.83%) |
May 24, 2012 | 24.96 | 25.00 | 24.55 | 24.79 | 1,229,587 | -0.11(-0.42%) |
May 23, 2012 | 24.85 | 24.90 | 24.18 | 24.90 | 2,183,699 | +0.01(+0.05%) |
May 22, 2012 | 25.16 | 25.38 | 24.74 | 24.88 | 1,881,603 | -0.39(-1.53%) |
May 21, 2012 | 24.66 | 25.29 | 24.63 | 25.27 | 1,757,770 | +0.64(+2.60%) |
May 18, 2012 | 24.88 | 24.98 | 24.46 | 24.63 | 2,351,117 | -0.14(-0.55%) |
May 17, 2012 | 25.32 | 25.38 | 24.75 | 24.77 | 2,146,493 | -0.57(-2.26%) |
May 16, 2012 | 26.00 | 26.00 | 25.29 | 25.34 | 3,090,020 | -0.18(-0.71%) |
May 15, 2012 | 25.97 | 26.09 | 25.46 | 25.52 | 2,768,548 | -0.44(-1.68%) |
May 14, 2012 | 26.05 | 26.22 | 25.94 | 25.95 | 2,274,658 | -0.76(-2.86%) |
May 11, 2012 | 26.77 | 27.18 | 26.69 | 26.72 | 1,448,310 | -0.30(-1.10%) |
May 10, 2012 | 27.31 | 27.32 | 26.99 | 27.02 | 1,346,093 | +0.09(+0.35%) |
May 09, 2012 | 26.76 | 27.11 | 26.64 | 26.92 | 1,579,658 | -0.36(-1.32%) |
May 08, 2012 | 27.68 | 27.77 | 27.11 | 27.29 | 2,013,491 | -0.76(-2.71%) |
May 07, 2012 | 27.63 | 28.09 | 27.59 | 28.04 | 1,483,867 | +0.30(+1.08%) |
May 04, 2012 | 28.21 | 28.25 | 27.64 | 27.75 | 1,119,497 | -0.57(-2.02%) |
May 03, 2012 | 28.47 | 28.53 | 28.11 | 28.32 | 1,161,145 | -0.14(-0.50%) |
May 02, 2012 | 28.49 | 28.58 | 28.39 | 28.46 | 908,554 | -0.19(-0.65%) |
May 01, 2012 | 28.44 | 28.87 | 28.44 | 28.65 | 1,773,096 | +0.21(+0.72%) |
Apr 30, 2012 | 28.58 | 28.58 | 28.30 | 28.44 | 2,222,398 | -0.12(-0.44%) |
Apr 27, 2012 | 28.40 | 28.62 | 28.32 | 28.57 | 1,147,281 | +0.25(+0.88%) |
Apr 26, 2012 | 28.04 | 28.37 | 27.99 | 28.32 | 777,618 | +0.03(+0.11%) |
Apr 25, 2012 | 28.55 | 28.55 | 28.10 | 28.29 | 1,029,412 | -0.06(-0.22%) |
Apr 24, 2012 | 28.42 | 28.53 | 28.29 | 28.35 | 768,332 | +0.03(+0.11%) |
Apr 23, 2012 | 28.08 | 28.34 | 27.86 | 28.32 | 1,401,939 | -0.36(-1.26%) |
Apr 20, 2012 | 28.63 | 28.86 | 28.60 | 28.68 | 1,538,680 | +0.28(+0.99%) |
Apr 19, 2012 | 28.34 | 28.53 | 28.19 | 28.40 | 1,173,218 | -0.01(-0.04%) |
Apr 18, 2012 | 28.37 | 28.58 | 28.30 | 28.41 | 1,393,031 | -0.20(-0.70%) |
Apr 17, 2012 | 28.62 | 28.75 | 28.42 | 28.61 | 1,099,047 | +0.21(+0.72%) |
Apr 16, 2012 | 28.77 | 28.85 | 28.24 | 28.40 | 1,756,240 | -0.15(-0.52%) |
Apr 13, 2012 | 28.95 | 29.00 | 28.52 | 28.55 | 1,804,892 | -0.58(-2.01%) |
Apr 12, 2012 | 28.65 | 29.14 | 28.60 | 29.14 | 1,595,485 | +0.63(+2.22%) |
Apr 11, 2012 | 28.75 | 28.83 | 28.46 | 28.50 | 1,315,307 | +0.11(+0.37%) |
Apr 10, 2012 | 28.77 | 28.91 | 28.25 | 28.40 | 2,104,030 | -0.53(-1.83%) |
Apr 09, 2012 | 28.67 | 29.02 | 28.66 | 28.93 | 1,190,908 | -0.19(-0.66%) |
Apr 05, 2012 | 29.06 | 29.26 | 28.93 | 29.12 | 891,324 | -0.05(-0.17%) |
Apr 04, 2012 | 29.41 | 29.45 | 29.17 | 29.17 | 1,509,341 | -0.58(-1.96%) |
Apr 03, 2012 | 30.05 | 30.10 | 29.54 | 29.75 | 2,694,803 | -0.27(-0.89%) |
Apr 02, 2012 | 29.52 | 30.10 | 29.48 | 30.02 | 2,607,733 | +0.40(+1.36%) |
Mar 30, 2012 | 29.79 | 29.80 | 29.46 | 29.62 | 1,351,992 | +0.01(+0.04%) |
Mar 29, 2012 | 29.36 | 29.65 | 29.08 | 29.60 | 1,089,628 | -0.01(-0.02%) |
Mar 28, 2012 | 29.97 | 30.08 | 29.48 | 29.61 | 1,986,145 | -0.49(-1.63%) |
Mar 27, 2012 | 30.26 | 30.43 | 30.05 | 30.10 | 1,874,858 | -0.17(-0.55%) |
Mar 26, 2012 | 29.94 | 30.28 | 29.91 | 30.27 | 2,303,481 | +0.57(+1.90%) |
Mar 23, 2012 | 29.53 | 29.71 | 29.37 | 29.70 | 1,272,148 | +0.21(+0.72%) |
Mar 22, 2012 | 29.63 | 29.63 | 29.37 | 29.49 | 1,404,557 | -0.42(-1.39%) |
Mar 21, 2012 | 29.91 | 29.98 | 29.70 | 29.91 | 913,324 | +0.07(+0.23%) |
Mar 20, 2012 | 29.74 | 29.91 | 29.62 | 29.84 | 1,644,437 | -0.37(-1.21%) |
Mar 19, 2012 | 30.13 | 30.40 | 30.03 | 30.21 | 977,636 | +0.00(+0.00%) |
Mar 16, 2012 | 30.19 | 30.27 | 30.08 | 30.21 | 920,720 | +0.05(+0.17%) |
Mar 15, 2012 | 30.16 | 30.18 | 29.95 | 30.16 | 1,428,391 | +0.18(+0.60%) |
Mar 14, 2012 | 30.06 | 30.21 | 29.83 | 29.98 | 1,636,679 | -0.23(-0.76%) |
Mar 13, 2012 | 29.50 | 30.24 | 29.47 | 30.21 | 1,947,534 | +0.81(+2.77%) |
Mar 12, 2012 | 29.39 | 29.59 | 29.23 | 29.39 | 1,216,682 | -0.38(-1.27%) |
Mar 09, 2012 | 29.77 | 30.05 | 29.73 | 29.77 | 1,283,695 | -0.17(-0.58%) |
Mar 08, 2012 | 29.74 | 29.99 | 29.60 | 29.95 | 1,405,078 | +0.52(+1.78%) |
Mar 07, 2012 | 29.30 | 29.47 | 29.13 | 29.42 | 1,179,118 | +0.21(+0.70%) |
Mar 06, 2012 | 29.54 | 29.62 | 29.09 | 29.22 | 2,036,255 | -0.96(-3.17%) |
Mar 05, 2012 | 30.54 | 30.59 | 30.10 | 30.18 | 1,977,513 | -0.48(-1.58%) |
Mar 02, 2012 | 30.73 | 30.80 | 30.51 | 30.66 | 1,523,003 | -0.11(-0.34%) |
Mar 01, 2012 | 30.44 | 30.80 | 30.42 | 30.77 | 2,767,554 | +0.53(+1.77%) |
Feb 29, 2012 | 30.52 | 30.77 | 30.18 | 30.23 | 2,355,557 | -0.25(-0.84%) |
Feb 28, 2012 | 30.21 | 30.50 | 30.09 | 30.49 | 1,529,677 | +0.50(+1.68%) |
Feb 27, 2012 | 29.93 | 30.10 | 29.83 | 29.98 | 1,432,443 | -0.16(-0.52%) |
Feb 24, 2012 | 30.22 | 30.31 | 30.02 | 30.14 | 943,578 | +0.08(+0.27%) |
Feb 23, 2012 | 30.01 | 30.06 | 29.77 | 30.06 | 2,010,286 | +0.11(+0.35%) |
Feb 22, 2012 | 30.03 | 30.13 | 29.85 | 29.95 | 1,686,383 | -0.01(-0.02%) |
Feb 21, 2012 | 30.30 | 30.34 | 29.90 | 29.96 | 1,873,628 | -0.19(-0.62%) |
Feb 17, 2012 | 30.08 | 30.17 | 29.90 | 30.15 | 1,314,439 | +0.24(+0.81%) |
Feb 16, 2012 | 29.41 | 29.94 | 29.27 | 29.90 | 3,041,394 | +0.44(+1.50%) |
Feb 15, 2012 | 29.88 | 29.92 | 29.36 | 29.46 | 2,618,099 | -0.24(-0.82%) |
Feb 14, 2012 | 29.95 | 29.98 | 29.49 | 29.70 | 2,270,281 | -0.47(-1.55%) |
Feb 13, 2012 | 30.20 | 30.26 | 29.95 | 30.17 | 1,846,361 | +0.44(+1.46%) |
Feb 10, 2012 | 29.76 | 29.82 | 29.55 | 29.74 | 3,282,309 | -0.62(-2.05%) |
Feb 09, 2012 | 30.33 | 30.37 | 30.07 | 30.36 | 1,591,110 | +0.06(+0.18%) |
Feb 08, 2012 | 30.39 | 30.48 | 30.18 | 30.30 | 2,623,818 | +0.04(+0.12%) |
Feb 07, 2012 | 30.12 | 30.30 | 29.87 | 30.26 | 2,583,179 | +0.24(+0.79%) |
Feb 06, 2012 | 29.90 | 30.10 | 29.85 | 30.03 | 1,457,478 | -0.07(-0.25%) |
Feb 03, 2012 | 30.08 | 30.19 | 29.92 | 30.10 | 2,517,543 | +0.37(+1.26%) |
Feb 02, 2012 | 29.71 | 29.87 | 29.58 | 29.73 | 1,665,790 | +0.16(+0.55%) |
Feb 01, 2012 | 29.38 | 29.70 | 29.24 | 29.57 | 2,890,591 | +0.68(+2.35%) |
Jan 31, 2012 | 29.20 | 29.26 | 28.75 | 28.89 | 1,644,509 | -0.01(-0.02%) |
Jan 30, 2012 | 28.70 | 28.95 | 28.50 | 28.90 | 1,612,247 | -0.30(-1.04%) |
Jan 27, 2012 | 29.08 | 29.28 | 29.03 | 29.20 | 2,142,281 | +0.09(+0.32%) |
Jan 26, 2012 | 29.38 | 29.62 | 29.02 | 29.11 | 3,182,269 | -0.21(-0.70%) |
Jan 25, 2012 | 28.65 | 29.36 | 28.59 | 29.31 | 3,102,052 | +0.47(+1.62%) |
Jan 24, 2012 | 28.60 | 28.88 | 28.49 | 28.85 | 2,197,835 | -0.08(-0.28%) |
Jan 23, 2012 | 28.85 | 29.05 | 28.78 | 28.93 | 2,749,731 | +0.05(+0.17%) |
Jan 20, 2012 | 28.79 | 28.88 | 28.68 | 28.88 | 1,437,450 | +0.01(+0.04%) |
Jan 19, 2012 | 28.79 | 28.99 | 28.75 | 28.86 | 4,440,006 | +0.09(+0.30%) |
Jan 18, 2012 | 28.10 | 28.78 | 28.08 | 28.78 | 2,144,499 | +0.79(+2.82%) |
Jan 17, 2012 | 28.14 | 28.17 | 27.93 | 27.99 | 2,324,217 | +0.54(+1.97%) |
Jan 13, 2012 | 27.42 | 27.56 | 27.24 | 27.45 | 2,263,459 | -0.42(-1.50%) |
Jan 12, 2012 | 27.81 | 27.95 | 27.73 | 27.86 | 1,743,950 | +0.17(+0.61%) |
Jan 11, 2012 | 27.45 | 27.71 | 27.42 | 27.70 | 2,685,616 | +0.14(+0.52%) |
Jan 10, 2012 | 27.68 | 27.76 | 27.49 | 27.55 | 1,767,316 | +0.44(+1.60%) |
Jan 09, 2012 | 27.05 | 27.12 | 26.85 | 27.12 | 4,260,277 | +0.32(+1.18%) |
Jan 06, 2012 | 27.12 | 27.13 | 26.78 | 26.80 | 1,240,445 | -0.17(-0.65%) |
Jan 05, 2012 | 27.09 | 27.14 | 26.79 | 26.97 | 2,112,275 | -0.35(-1.27%) |
Jan 04, 2012 | 27.14 | 27.45 | 27.10 | 27.32 | 2,387,059 | +0.85(+3.22%) |
Dec 30, 2011 | 26.36 | 26.53 | 26.35 | 26.47 | 1,288,735 | +0.12(+0.47%) |
Dec 29, 2011 | 26.07 | 26.36 | 26.03 | 26.35 | 1,663,942 | +0.39(+1.51%) |
Dec 28, 2011 | 26.33 | 26.39 | 25.94 | 25.95 | 2,243,570 | -0.55(-2.09%) |
Dec 27, 2011 | 26.59 | 26.63 | 26.45 | 26.51 | 1,929,037 | -0.24(-0.91%) |
Dec 23, 2011 | 26.69 | 26.77 | 26.60 | 26.75 | 5,606,898 | +0.48(+1.82%) |
Dec 21, 2011 | 26.10 | 26.32 | 25.87 | 26.27 | 1,370,828 | +0.05(+0.19%) |
Dec 20, 2011 | 26.03 | 26.33 | 26.01 | 26.22 | 4,388,517 | +0.86(+3.38%) |
Dec 19, 2011 | 25.81 | 25.89 | 25.35 | 25.36 | 2,251,026 | -0.45(-1.76%) |
Dec 16, 2011 | 25.99 | 26.08 | 25.67 | 25.82 | 1,909,336 | +0.06(+0.24%) |
Dec 15, 2011 | 26.29 | 26.33 | 25.68 | 25.76 | 1,918,661 | +0.06(+0.21%) |
Dec 14, 2011 | 25.94 | 26.08 | 25.63 | 25.70 | 2,406,911 | -0.41(-1.57%) |
Dec 13, 2011 | 26.56 | 26.79 | 25.93 | 26.11 | 5,131,388 | -0.28(-1.07%) |
Dec 12, 2011 | 26.62 | 26.65 | 26.14 | 26.39 | 4,296,888 | -0.79(-2.90%) |
Dec 09, 2011 | 26.67 | 27.24 | 26.60 | 27.18 | 3,027,593 | +0.72(+2.71%) |
Dec 08, 2011 | 26.90 | 27.07 | 26.45 | 26.47 | 3,222,733 | -0.86(-3.14%) |
Dec 07, 2011 | 27.16 | 27.43 | 27.11 | 27.32 | 2,605,388 | +0.04(+0.13%) |
Dec 06, 2011 | 27.18 | 27.46 | 27.07 | 27.29 | 2,020,184 | -0.13(-0.47%) |
Dec 05, 2011 | 27.44 | 27.49 | 27.21 | 27.42 | 3,030,250 | +0.53(+1.96%) |
Dec 02, 2011 | 27.20 | 27.23 | 26.79 | 26.89 | 1,920,414 | +0.08(+0.30%) |
Dec 01, 2011 | 27.02 | 27.16 | 26.71 | 26.81 | 1,826,314 | +0.11(+0.41%) |
Nov 30, 2011 | 26.72 | 26.77 | 26.38 | 26.70 | 4,089,490 | +1.27(+4.98%) |
Nov 29, 2011 | 25.25 | 25.72 | 25.25 | 25.43 | 1,942,027 | +0.01(+0.05%) |
Nov 28, 2011 | 25.30 | 25.46 | 25.20 | 25.42 | 2,899,623 | +0.99(+4.03%) |
Nov 25, 2011 | 24.59 | 24.90 | 24.43 | 24.43 | 2,180,978 | -0.40(-1.60%) |
Nov 23, 2011 | 25.26 | 25.29 | 24.81 | 24.83 | 2,388,530 | -0.86(-3.34%) |
Nov 22, 2011 | 25.78 | 25.95 | 25.44 | 25.69 | 2,331,108 | -0.23(-0.87%) |
Nov 21, 2011 | 25.94 | 26.04 | 25.59 | 25.92 | 2,547,252 | -0.59(-2.22%) |
Nov 18, 2011 | 26.77 | 26.80 | 26.37 | 26.50 | 1,178,852 | -0.10(-0.37%) |
Nov 17, 2011 | 27.28 | 27.43 | 26.49 | 26.60 | 2,515,723 | -0.59(-2.18%) |
Nov 16, 2011 | 27.29 | 27.65 | 27.15 | 27.20 | 2,224,629 | -0.46(-1.66%) |
Nov 15, 2011 | 27.40 | 27.83 | 27.31 | 27.65 | 2,347,081 | +0.07(+0.24%) |
Nov 14, 2011 | 27.76 | 27.80 | 27.49 | 27.59 | 1,662,481 | -0.37(-1.31%) |
Nov 11, 2011 | 27.80 | 28.03 | 27.61 | 27.95 | 5,384,967 | +0.67(+2.47%) |
Nov 10, 2011 | 27.70 | 27.70 | 27.14 | 27.28 | 2,062,459 | +0.26(+0.97%) |
Nov 09, 2011 | 27.46 | 27.69 | 27.02 | 27.02 | 3,420,507 | -1.43(-5.03%) |
Nov 08, 2011 | 28.25 | 28.45 | 27.97 | 28.45 | 1,932,659 | +0.31(+1.11%) |
Nov 07, 2011 | 27.97 | 28.18 | 27.80 | 28.14 | 2,176,390 | +0.31(+1.10%) |
Nov 04, 2011 | 27.65 | 27.89 | 27.35 | 27.83 | 2,986,456 | -0.03(-0.11%) |
Nov 03, 2011 | 27.97 | 28.03 | 27.51 | 27.86 | 2,038,255 | +0.22(+0.80%) |
Nov 02, 2011 | 27.64 | 27.79 | 27.34 | 27.64 | 3,651,334 | +0.62(+2.29%) |
Nov 01, 2011 | 26.49 | 27.31 | 26.48 | 27.02 | 4,687,173 | -0.82(-2.95%) |
Oct 31, 2011 | 28.33 | 28.40 | 27.81 | 27.84 | 2,804,383 | -0.94(-3.25%) |
Oct 28, 2011 | 28.29 | 28.80 | 28.19 | 28.78 | 1,875,096 | +0.34(+1.18%) |
Oct 27, 2011 | 28.21 | 28.68 | 27.93 | 28.44 | 4,272,153 | +1.40(+5.18%) |
Oct 26, 2011 | 26.91 | 27.09 | 26.38 | 27.04 | 2,822,119 | +0.65(+2.46%) |
Oct 25, 2011 | 26.74 | 26.76 | 26.23 | 26.39 | 2,755,203 | -0.54(-2.00%) |
Oct 24, 2011 | 26.05 | 26.98 | 26.05 | 26.93 | 3,176,248 | +0.95(+3.65%) |
Oct 21, 2011 | 25.63 | 26.01 | 25.63 | 25.98 | 2,119,770 | +0.65(+2.56%) |
Oct 20, 2011 | 25.52 | 25.73 | 24.91 | 25.33 | 3,487,528 | -0.33(-1.29%) |
Oct 19, 2011 | 25.90 | 26.17 | 25.55 | 25.67 | 2,580,402 | -0.43(-1.67%) |
Oct 18, 2011 | 25.56 | 26.22 | 25.15 | 26.10 | 3,757,998 | +0.65(+2.57%) |
Oct 17, 2011 | 26.09 | 26.15 | 25.43 | 25.44 | 3,008,354 | -0.98(-3.71%) |
Oct 14, 2011 | 26.33 | 26.44 | 26.11 | 26.42 | 2,166,258 | +0.47(+1.82%) |
Oct 13, 2011 | 25.79 | 26.01 | 25.49 | 25.95 | 3,153,912 | -0.18(-0.70%) |
Oct 12, 2011 | 25.81 | 26.44 | 25.76 | 26.14 | 2,980,318 | +0.64(+2.52%) |
Oct 11, 2011 | 25.08 | 25.62 | 25.05 | 25.49 | 3,013,069 | +0.12(+0.46%) |
Oct 10, 2011 | 25.02 | 25.38 | 24.95 | 25.38 | 2,898,989 | +1.03(+4.22%) |
Oct 07, 2011 | 25.15 | 25.18 | 24.23 | 24.35 | 4,787,948 | -0.48(-1.95%) |
Oct 06, 2011 | 24.59 | 24.84 | 24.09 | 24.83 | 4,170,125 | +0.88(+3.68%) |
Oct 05, 2011 | 23.58 | 24.01 | 23.35 | 23.95 | 3,318,896 | +0.45(+1.93%) |
Oct 04, 2011 | 22.92 | 23.50 | 22.48 | 23.50 | 7,198,529 | +0.34(+1.45%) |
Oct 03, 2011 | 23.77 | 23.92 | 23.15 | 23.16 | 4,803,442 | -0.64(-2.67%) |
Sep 30, 2011 | 24.12 | 24.34 | 23.63 | 23.80 | 4,217,665 | -0.83(-3.36%) |
Sep 29, 2011 | 24.95 | 25.23 | 24.30 | 24.62 | 3,626,766 | +0.11(+0.45%) |
Sep 28, 2011 | 25.16 | 25.41 | 24.49 | 24.51 | 3,281,127 | -0.70(-2.77%) |
Sep 27, 2011 | 25.43 | 25.68 | 25.10 | 25.21 | 4,306,099 | +0.47(+1.90%) |
Sep 26, 2011 | 24.26 | 24.74 | 23.68 | 24.74 | 4,171,262 | +0.56(+2.33%) |
Sep 23, 2011 | 23.72 | 24.19 | 23.54 | 24.18 | 3,589,726 | +0.48(+2.04%) |
Sep 22, 2011 | 24.14 | 24.43 | 23.51 | 23.69 | 5,970,096 | -1.68(-6.61%) |
Sep 21, 2011 | 26.18 | 26.31 | 25.35 | 25.37 | 3,550,018 | -0.96(-3.65%) |
Sep 20, 2011 | 26.53 | 26.81 | 26.30 | 26.33 | 1,726,137 | -0.26(-0.97%) |
Sep 19, 2011 | 26.51 | 26.70 | 26.14 | 26.59 | 2,413,788 | -0.46(-1.70%) |
Sep 16, 2011 | 27.34 | 27.40 | 26.97 | 27.05 | 1,771,728 | -0.16(-0.59%) |
Sep 15, 2011 | 27.34 | 27.42 | 26.92 | 27.21 | 1,785,282 | +0.41(+1.53%) |
Sep 14, 2011 | 26.71 | 27.04 | 26.09 | 26.80 | 2,500,475 | +0.17(+0.62%) |
Sep 13, 2011 | 26.58 | 26.69 | 26.23 | 26.63 | 2,182,257 | +0.18(+0.67%) |
Sep 12, 2011 | 26.25 | 26.66 | 25.87 | 26.45 | 3,756,886 | -0.36(-1.35%) |
Sep 09, 2011 | 27.25 | 27.34 | 26.72 | 26.82 | 3,353,312 | -1.03(-3.69%) |
Sep 08, 2011 | 27.84 | 28.21 | 27.78 | 27.84 | 2,435,191 | -0.45(-1.58%) |
Sep 07, 2011 | 28.08 | 28.31 | 27.86 | 28.29 | 2,295,107 | +0.64(+2.32%) |
Sep 06, 2011 | 26.74 | 27.65 | 26.74 | 27.65 | 5,152,053 | -0.50(-1.76%) |
Sep 02, 2011 | 28.30 | 28.49 | 27.88 | 28.14 | 2,714,410 | -0.88(-3.04%) |
Sep 01, 2011 | 29.04 | 29.33 | 28.88 | 29.03 | 4,970,707 | +0.21(+0.72%) |
Aug 31, 2011 | 28.58 | 28.85 | 28.49 | 28.82 | 2,940,849 | +0.54(+1.90%) |
Aug 30, 2011 | 27.86 | 28.42 | 27.80 | 28.28 | 2,681,216 | +0.20(+0.70%) |
Aug 29, 2011 | 27.59 | 28.10 | 27.59 | 28.08 | 2,277,500 | +0.81(+2.96%) |
Aug 26, 2011 | 26.86 | 27.29 | 26.41 | 27.27 | 2,429,396 | +0.31(+1.16%) |
Aug 25, 2011 | 27.40 | 27.48 | 26.86 | 26.96 | 2,645,614 | -0.35(-1.28%) |
Aug 24, 2011 | 27.28 | 27.63 | 26.93 | 27.31 | 2,505,571 | -0.18(-0.67%) |
Aug 23, 2011 | 26.72 | 27.50 | 26.49 | 27.50 | 3,291,009 | +0.78(+2.91%) |
Aug 22, 2011 | 27.22 | 27.29 | 26.61 | 26.72 | 2,496,771 | +0.15(+0.58%) |
Aug 19, 2011 | 26.63 | 27.31 | 26.55 | 26.57 | 3,868,592 | -0.22(-0.82%) |
Aug 18, 2011 | 26.93 | 27.01 | 26.39 | 26.79 | 4,104,743 | -1.27(-4.52%) |
Aug 17, 2011 | 27.91 | 28.07 | 27.59 | 28.05 | 2,154,052 | +0.43(+1.55%) |
Aug 16, 2011 | 27.45 | 27.74 | 27.21 | 27.62 | 3,350,641 | -0.20(-0.70%) |
Aug 15, 2011 | 27.54 | 27.82 | 27.46 | 27.82 | 2,587,798 | +0.70(+2.57%) |
Aug 12, 2011 | 27.05 | 27.32 | 26.79 | 27.12 | 3,228,521 | +0.21(+0.80%) |
Aug 11, 2011 | 26.04 | 27.07 | 25.65 | 26.91 | 5,823,454 | +1.40(+5.50%) |
Aug 10, 2011 | 25.73 | 26.33 | 25.32 | 25.51 | 8,175,088 | -0.88(-3.34%) |
Aug 09, 2011 | 27.02 | 26.42 | 24.93 | 26.39 | 8,791,845 | +1.44(+5.79%) |
Aug 08, 2011 | 26.06 | 26.41 | 24.75 | 24.94 | 9,236,476 | -2.45(-8.94%) |
Aug 05, 2011 | 27.84 | 27.98 | 26.41 | 27.39 | 7,212,069 | -0.01(-0.04%) |
Aug 04, 2011 | 28.26 | 28.52 | 27.39 | 27.40 | 7,096,798 | -1.70(-5.83%) |
Aug 03, 2011 | 29.33 | 29.42 | 28.64 | 29.10 | 4,352,760 | -0.26(-0.88%) |
Aug 02, 2011 | 30.10 | 30.14 | 29.36 | 29.36 | 3,350,149 | -1.01(-3.33%) |
Aug 01, 2011 | 30.68 | 30.75 | 30.15 | 30.37 | 2,703,174 | +0.05(+0.16%) |
Jul 29, 2011 | 30.20 | 30.45 | 29.93 | 30.32 | 2,423,136 | +0.04(+0.12%) |
Jul 28, 2011 | 30.26 | 30.55 | 30.18 | 30.28 | 1,794,868 | -0.02(-0.08%) |
Jul 27, 2011 | 30.41 | 30.48 | 30.10 | 30.30 | 3,079,309 | -0.52(-1.69%) |
Jul 26, 2011 | 30.92 | 30.98 | 30.72 | 30.83 | 1,248,281 | -0.03(-0.10%) |
Jul 25, 2011 | 30.64 | 31.00 | 30.63 | 30.86 | 1,348,239 | +0.00(+0.00%) |
Jul 22, 2011 | 30.94 | 30.95 | 30.81 | 30.86 | 1,485,115 | +0.01(+0.02%) |
Jul 21, 2011 | 30.60 | 30.90 | 30.56 | 30.85 | 2,134,759 | +0.47(+1.53%) |
Jul 20, 2011 | 30.64 | 30.71 | 30.38 | 30.38 | 1,803,212 | -0.15(-0.50%) |
Jul 19, 2011 | 30.48 | 30.59 | 30.26 | 30.54 | 1,873,941 | +0.36(+1.20%) |
Jul 18, 2011 | 30.13 | 30.32 | 30.02 | 30.18 | 3,551,077 | -0.31(-1.02%) |
Jul 15, 2011 | 30.63 | 30.70 | 30.29 | 30.49 | 1,484,659 | +0.12(+0.38%) |
Jul 14, 2011 | 30.90 | 30.92 | 30.31 | 30.37 | 2,573,140 | -0.39(-1.25%) |
Jul 13, 2011 | 30.55 | 30.98 | 30.37 | 30.76 | 2,899,671 | +0.44(+1.45%) |
Jul 12, 2011 | 30.48 | 30.69 | 30.32 | 30.32 | 4,992,792 | -0.17(-0.54%) |
Jul 11, 2011 | 30.78 | 30.83 | 30.48 | 30.48 | 2,615,308 | -0.88(-2.79%) |
Jul 08, 2011 | 31.48 | 31.51 | 31.09 | 31.36 | 2,481,522 | -0.39(-1.21%) |
Jul 07, 2011 | 31.91 | 32.06 | 31.73 | 31.74 | 4,220,627 | +0.10(+0.31%) |
Jul 06, 2011 | 31.72 | 31.83 | 31.51 | 31.65 | 2,984,074 | -0.24(-0.75%) |
Jul 05, 2011 | 31.98 | 32.13 | 31.76 | 31.88 | 3,069,559 | -0.15(-0.48%) |