Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 27.75 | 27.81 | 27.45 | 27.51 | 17,315,318 | -0.11(-0.39%) |
Oct 26, 2012 | 27.70 | 27.62 | 27.62 | 27.62 | 16,183,792 | -0.45(-1.60%) |
Oct 25, 2012 | 28.08 | 28.14 | 27.88 | 28.07 | 19,452,386 | +0.25(+0.89%) |
Oct 24, 2012 | 28.08 | 28.09 | 27.81 | 27.82 | 16,103,389 | +0.16(+0.59%) |
Oct 23, 2012 | 27.82 | 27.84 | 27.52 | 27.66 | 25,722,288 | -0.11(-0.40%) |
Oct 19, 2012 | 28.01 | 28.05 | 27.70 | 27.77 | 39,454,096 | -0.24(-0.84%) |
Oct 18, 2012 | 27.99 | 28.17 | 27.90 | 28.01 | 25,396,202 | +0.07(+0.25%) |
Oct 17, 2012 | 27.64 | 28.03 | 27.49 | 27.93 | 31,539,094 | +0.37(+1.36%) |
Oct 16, 2012 | 27.46 | 27.67 | 27.43 | 27.56 | 18,639,756 | +0.15(+0.55%) |
Oct 15, 2012 | 27.32 | 27.46 | 27.19 | 27.41 | 19,756,506 | +0.20(+0.74%) |
Oct 12, 2012 | 26.99 | 27.34 | 27.10 | 27.21 | 24,720,406 | +0.22(+0.80%) |
Oct 11, 2012 | 26.98 | 27.15 | 26.95 | 26.99 | 27,652,580 | +0.62(+2.35%) |
Oct 10, 2012 | 26.47 | 26.49 | 26.30 | 26.37 | 15,903,815 | +0.18(+0.69%) |
Oct 09, 2012 | 26.47 | 26.47 | 26.15 | 26.19 | 13,847,958 | +0.02(+0.09%) |
Oct 08, 2012 | 26.09 | 26.20 | 26.04 | 26.17 | 18,713,586 | -0.28(-1.07%) |
Oct 05, 2012 | 26.58 | 26.72 | 26.40 | 26.45 | 15,596,806 | +0.16(+0.61%) |
Oct 04, 2012 | 26.14 | 26.36 | 26.07 | 26.29 | 12,115,412 | +0.18(+0.70%) |
Oct 03, 2012 | 26.14 | 26.19 | 25.96 | 26.11 | 11,882,657 | -0.01(-0.03%) |
Oct 02, 2012 | 26.30 | 26.30 | 25.99 | 26.12 | 11,775,356 | -0.01(-0.06%) |
Oct 01, 2012 | 26.07 | 26.37 | 26.03 | 26.13 | 17,407,450 | +0.25(+0.98%) |
Sep 28, 2012 | 25.98 | 26.02 | 25.81 | 25.88 | 17,789,770 | -0.10(-0.40%) |
Sep 27, 2012 | 25.91 | 26.06 | 25.75 | 25.98 | 19,833,198 | +0.64(+2.52%) |
Sep 26, 2012 | 25.49 | 25.54 | 25.27 | 25.34 | 14,470,132 | -0.24(-0.92%) |
Sep 25, 2012 | 25.92 | 26.04 | 25.56 | 25.58 | 17,093,830 | -0.34(-1.30%) |
Sep 24, 2012 | 25.88 | 26.00 | 25.80 | 25.92 | 9,315,508 | -0.07(-0.27%) |
Sep 21, 2012 | 26.07 | 26.15 | 25.97 | 25.99 | 16,128,654 | +0.17(+0.65%) |
Sep 20, 2012 | 25.83 | 25.87 | 25.65 | 25.82 | 16,381,469 | -0.42(-1.60%) |
Sep 19, 2012 | 26.11 | 26.29 | 26.05 | 26.24 | 16,091,943 | +0.42(+1.64%) |
Sep 18, 2012 | 25.86 | 25.92 | 25.71 | 25.81 | 16,879,608 | -0.17(-0.65%) |
Sep 17, 2012 | 26.16 | 26.18 | 25.94 | 25.98 | 16,824,418 | -0.34(-1.28%) |
Sep 14, 2012 | 26.33 | 26.62 | 26.14 | 26.32 | 34,585,128 | +0.46(+1.76%) |
Sep 13, 2012 | 25.20 | 26.08 | 25.11 | 25.86 | 39,610,528 | +0.60(+2.37%) |
Sep 12, 2012 | 25.20 | 25.31 | 25.10 | 25.26 | 20,698,962 | +0.28(+1.14%) |
Sep 11, 2012 | 24.85 | 25.06 | 24.83 | 24.98 | 15,760,804 | +0.25(+1.03%) |
Sep 10, 2012 | 24.92 | 24.98 | 24.67 | 24.73 | 19,338,962 | -0.45(-1.78%) |
Sep 07, 2012 | 25.11 | 25.25 | 25.08 | 25.17 | 41,253,688 | +0.70(+2.84%) |
Sep 06, 2012 | 24.16 | 24.55 | 24.13 | 24.48 | 21,966,606 | +0.42(+1.74%) |
Sep 05, 2012 | 24.02 | 24.11 | 23.93 | 24.06 | 21,471,522 | -0.22(-0.89%) |
Sep 04, 2012 | 24.40 | 24.42 | 24.20 | 24.28 | 18,118,146 | -0.46(-1.84%) |
Aug 31, 2012 | 24.73 | 24.87 | 24.57 | 24.73 | 11,933,514 | +0.09(+0.36%) |
Aug 30, 2012 | 24.77 | 24.79 | 24.62 | 24.64 | 12,430,809 | -0.41(-1.64%) |
Aug 29, 2012 | 25.12 | 25.15 | 24.92 | 25.06 | 9,979,989 | -0.01(-0.03%) |
Aug 27, 2012 | 25.29 | 25.29 | 24.99 | 25.06 | 20,459,976 | -0.37(-1.47%) |
Aug 24, 2012 | 25.43 | 25.53 | 25.17 | 25.44 | 20,103,644 | -0.14(-0.56%) |
Aug 23, 2012 | 25.77 | 25.79 | 25.56 | 25.58 | 10,344,220 | -0.06(-0.23%) |
Aug 22, 2012 | 25.47 | 25.69 | 25.39 | 25.64 | 14,447,741 | -0.01(-0.03%) |
Aug 21, 2012 | 25.80 | 25.91 | 25.59 | 25.65 | 10,247,105 | -0.13(-0.49%) |
Aug 20, 2012 | 25.65 | 25.80 | 25.57 | 25.77 | 12,881,986 | -0.03(-0.12%) |
Aug 17, 2012 | 25.95 | 25.95 | 25.73 | 25.80 | 12,496,553 | -0.09(-0.35%) |
Aug 16, 2012 | 25.91 | 25.99 | 25.75 | 25.89 | 15,854,280 | -0.23(-0.89%) |
Aug 15, 2012 | 26.09 | 26.21 | 26.04 | 26.12 | 9,850,830 | -0.20(-0.77%) |
Aug 14, 2012 | 26.39 | 26.42 | 26.27 | 26.33 | 11,506,527 | +0.21(+0.80%) |
Aug 13, 2012 | 26.15 | 26.27 | 26.02 | 26.12 | 15,695,977 | -0.23(-0.88%) |
Aug 10, 2012 | 26.24 | 26.39 | 26.17 | 26.35 | 12,196,673 | -0.04(-0.17%) |
Aug 09, 2012 | 26.43 | 26.68 | 26.36 | 26.39 | 19,450,950 | +0.03(+0.11%) |
Aug 08, 2012 | 26.27 | 26.51 | 26.27 | 26.36 | 13,802,462 | +0.04(+0.17%) |
Aug 07, 2012 | 26.28 | 26.48 | 26.27 | 26.32 | 14,072,879 | +0.15(+0.57%) |
Aug 06, 2012 | 26.08 | 26.36 | 26.04 | 26.17 | 11,913,114 | +0.14(+0.55%) |
Aug 03, 2012 | 25.83 | 26.11 | 25.82 | 26.03 | 23,540,536 | +0.63(+2.47%) |
Aug 02, 2012 | 25.41 | 25.62 | 25.22 | 25.40 | 16,899,026 | -0.25(-0.99%) |
Aug 01, 2012 | 25.84 | 25.87 | 25.57 | 25.65 | 17,573,534 | +0.07(+0.26%) |
Jul 31, 2012 | 25.66 | 25.78 | 25.56 | 25.59 | 12,344,343 | +0.11(+0.44%) |
Jul 30, 2012 | 25.40 | 25.59 | 25.40 | 25.47 | 12,757,657 | -0.04(-0.18%) |
Jul 27, 2012 | 25.11 | 25.68 | 25.02 | 25.52 | 31,552,892 | +0.66(+2.65%) |
Jul 26, 2012 | 24.81 | 24.93 | 24.68 | 24.86 | 19,171,430 | +0.42(+1.71%) |
Jul 25, 2012 | 24.55 | 24.64 | 24.34 | 24.44 | 11,197,262 | +0.15(+0.62%) |
Jul 24, 2012 | 24.38 | 24.44 | 24.11 | 24.29 | 14,073,237 | -0.09(-0.37%) |
Jul 23, 2012 | 24.21 | 24.47 | 24.05 | 24.38 | 26,587,012 | -0.49(-1.97%) |
Jul 20, 2012 | 25.11 | 25.13 | 24.72 | 24.87 | 25,232,420 | -0.34(-1.34%) |
Jul 19, 2012 | 25.01 | 25.30 | 24.98 | 25.21 | 26,319,574 | +0.55(+2.23%) |
Jul 18, 2012 | 24.37 | 24.73 | 24.34 | 24.66 | 17,352,968 | -0.16(-0.66%) |
Jul 17, 2012 | 24.56 | 24.88 | 24.33 | 24.82 | 29,527,508 | +0.55(+2.25%) |
Jul 16, 2012 | 24.17 | 24.29 | 24.03 | 24.28 | 13,320,118 | -0.09(-0.37%) |
Jul 13, 2012 | 24.13 | 24.46 | 24.13 | 24.37 | 17,924,290 | +0.37(+1.53%) |
Jul 12, 2012 | 23.99 | 24.11 | 23.79 | 24.00 | 32,911,600 | -0.45(-1.84%) |
Jul 11, 2012 | 24.46 | 24.61 | 24.28 | 24.45 | 24,185,814 | +0.19(+0.80%) |
Jul 10, 2012 | 24.70 | 24.78 | 24.12 | 24.25 | 27,011,830 | -0.46(-1.88%) |
Jul 09, 2012 | 24.79 | 24.80 | 24.55 | 24.72 | 15,524,317 | -0.30(-1.20%) |
Jul 06, 2012 | 25.11 | 25.17 | 24.84 | 25.02 | 19,159,628 | -0.48(-1.88%) |
Jul 05, 2012 | 25.45 | 25.62 | 25.21 | 25.50 | 17,008,332 | -0.08(-0.32%) |
Jul 03, 2012 | 25.32 | 25.64 | 25.28 | 25.58 | 16,257,987 | +0.42(+1.65%) |
Jul 02, 2012 | 25.16 | 25.25 | 24.99 | 25.16 | 15,410,853 | -0.02(-0.06%) |
Jun 29, 2012 | 24.85 | 25.24 | 24.83 | 25.18 | 27,108,002 | +0.88(+3.62%) |
Jun 28, 2012 | 24.10 | 24.31 | 23.98 | 24.30 | 14,648,201 | -0.10(-0.43%) |
Jun 27, 2012 | 24.41 | 24.52 | 24.31 | 24.40 | 20,668,316 | +0.33(+1.38%) |
Jun 26, 2012 | 24.17 | 24.17 | 23.94 | 24.07 | 24,519,258 | +0.27(+1.13%) |
Jun 25, 2012 | 24.00 | 24.01 | 23.65 | 23.80 | 28,529,666 | -0.52(-2.15%) |
Jun 22, 2012 | 24.47 | 24.48 | 24.19 | 24.33 | 18,596,778 | +0.01(+0.03%) |
Jun 21, 2012 | 25.00 | 25.03 | 24.27 | 24.32 | 31,417,424 | -1.07(-4.20%) |
Jun 20, 2012 | 25.44 | 25.48 | 25.11 | 25.38 | 19,000,468 | -0.08(-0.32%) |
Jun 19, 2012 | 25.35 | 25.67 | 25.33 | 25.47 | 26,057,164 | +0.24(+0.95%) |
Jun 18, 2012 | 25.14 | 25.30 | 25.01 | 25.23 | 29,160,270 | +0.08(+0.32%) |
Jun 15, 2012 | 24.96 | 25.17 | 24.92 | 25.14 | 29,967,054 | +0.52(+2.12%) |
Jun 14, 2012 | 24.47 | 24.82 | 24.28 | 24.62 | 24,755,810 | +0.05(+0.22%) |
Jun 13, 2012 | 24.54 | 24.82 | 24.48 | 24.57 | 22,192,548 | +0.11(+0.45%) |
Jun 12, 2012 | 24.33 | 24.52 | 24.16 | 24.46 | 23,688,058 | +0.53(+2.23%) |
Jun 11, 2012 | 24.44 | 24.44 | 23.89 | 23.93 | 20,008,852 | -0.01(-0.06%) |
Jun 08, 2012 | 24.07 | 24.10 | 23.85 | 23.94 | 31,505,928 | -0.70(-2.84%) |
Jun 07, 2012 | 25.23 | 25.28 | 24.55 | 24.64 | 41,380,536 | +0.21(+0.85%) |
Jun 06, 2012 | 24.10 | 24.50 | 24.06 | 24.43 | 21,584,840 | +0.63(+2.65%) |
Jun 05, 2012 | 23.71 | 23.90 | 23.63 | 23.80 | 17,567,080 | +0.02(+0.09%) |
Jun 04, 2012 | 23.72 | 23.90 | 23.58 | 23.78 | 26,300,310 | -0.07(-0.31%) |
Jun 01, 2012 | 23.94 | 24.06 | 23.82 | 23.85 | 24,565,356 | -0.58(-2.39%) |
May 31, 2012 | 24.41 | 24.60 | 24.19 | 24.44 | 23,661,434 | +0.15(+0.60%) |
May 30, 2012 | 24.24 | 24.32 | 24.09 | 24.29 | 19,404,194 | -0.43(-1.74%) |
May 29, 2012 | 24.70 | 24.76 | 24.50 | 24.72 | 34,697,048 | +0.95(+3.99%) |
May 25, 2012 | 23.76 | 23.84 | 23.66 | 23.77 | 15,687,423 | -0.12(-0.49%) |
May 24, 2012 | 24.28 | 24.35 | 23.71 | 23.89 | 45,044,108 | -0.37(-1.53%) |
May 23, 2012 | 24.18 | 24.31 | 23.88 | 24.26 | 38,844,152 | -0.28(-1.13%) |
May 22, 2012 | 24.64 | 24.81 | 24.26 | 24.54 | 38,750,204 | -0.17(-0.68%) |
May 21, 2012 | 24.26 | 24.72 | 24.23 | 24.71 | 24,073,706 | +0.63(+2.61%) |
May 18, 2012 | 24.33 | 24.43 | 24.05 | 24.08 | 21,509,610 | -0.14(-0.57%) |
May 17, 2012 | 24.62 | 24.69 | 24.20 | 24.22 | 34,362,216 | -0.54(-2.18%) |
May 16, 2012 | 24.97 | 25.20 | 24.74 | 24.76 | 36,004,476 | -0.58(-2.28%) |
May 15, 2012 | 25.41 | 25.54 | 25.21 | 25.33 | 22,547,340 | -0.01(-0.04%) |
May 14, 2012 | 25.40 | 25.51 | 25.22 | 25.35 | 21,792,058 | -0.43(-1.68%) |
May 11, 2012 | 25.83 | 26.09 | 25.68 | 25.78 | 27,160,040 | -0.35(-1.34%) |
May 10, 2012 | 26.30 | 26.33 | 26.06 | 26.13 | 30,935,956 | -0.09(-0.33%) |
May 09, 2012 | 26.17 | 26.35 | 25.96 | 26.22 | 34,475,564 | -0.36(-1.37%) |
May 08, 2012 | 26.82 | 26.84 | 26.26 | 26.58 | 32,239,828 | -0.55(-2.02%) |
May 07, 2012 | 27.06 | 27.28 | 27.06 | 27.13 | 14,880,661 | -0.14(-0.51%) |
May 04, 2012 | 27.52 | 27.53 | 27.15 | 27.27 | 20,947,842 | -0.40(-1.45%) |
May 03, 2012 | 27.86 | 27.89 | 27.59 | 27.67 | 18,265,212 | -0.28(-1.02%) |
May 02, 2012 | 27.82 | 27.97 | 27.63 | 27.95 | 34,304,420 | -0.03(-0.10%) |
May 01, 2012 | 27.65 | 28.15 | 27.65 | 27.98 | 25,442,272 | +0.31(+1.12%) |
Apr 30, 2012 | 27.71 | 27.83 | 27.49 | 27.67 | 20,475,666 | +0.04(+0.15%) |
Apr 27, 2012 | 27.54 | 27.70 | 27.38 | 27.63 | 17,302,468 | +0.09(+0.34%) |
Apr 26, 2012 | 27.35 | 27.64 | 27.29 | 27.54 | 14,659,861 | +0.15(+0.56%) |
Apr 25, 2012 | 27.29 | 27.41 | 27.17 | 27.38 | 16,793,978 | +0.25(+0.91%) |
Apr 24, 2012 | 27.11 | 27.36 | 27.05 | 27.14 | 20,233,610 | +0.14(+0.51%) |
Apr 23, 2012 | 27.03 | 27.09 | 26.71 | 27.00 | 32,573,530 | -0.73(-2.63%) |
Apr 20, 2012 | 27.79 | 27.99 | 27.71 | 27.73 | 23,932,390 | +0.17(+0.62%) |
Apr 19, 2012 | 27.59 | 27.82 | 27.28 | 27.56 | 25,905,408 | +0.16(+0.60%) |
Apr 18, 2012 | 27.27 | 27.46 | 27.21 | 27.39 | 11,431,882 | +0.01(+0.05%) |
Apr 17, 2012 | 27.23 | 27.46 | 27.07 | 27.38 | 24,326,270 | +0.32(+1.19%) |
Apr 16, 2012 | 27.43 | 27.52 | 26.93 | 27.06 | 32,857,332 | -0.25(-0.91%) |
Apr 13, 2012 | 27.36 | 27.44 | 27.03 | 27.30 | 43,011,224 | -0.02(-0.08%) |
Apr 12, 2012 | 26.68 | 27.39 | 26.68 | 27.33 | 47,350,104 | +0.94(+3.55%) |
Apr 11, 2012 | 26.47 | 26.52 | 26.31 | 26.39 | 19,898,090 | +0.30(+1.16%) |
Apr 10, 2012 | 26.52 | 26.57 | 25.94 | 26.09 | 26,817,296 | -0.44(-1.65%) |
Apr 09, 2012 | 26.55 | 26.65 | 26.48 | 26.52 | 21,303,436 | -0.48(-1.76%) |
Apr 05, 2012 | 26.72 | 27.06 | 26.71 | 27.00 | 27,403,034 | +0.27(+1.02%) |
Apr 04, 2012 | 26.70 | 26.78 | 26.48 | 26.73 | 23,723,860 | -0.42(-1.53%) |
Apr 03, 2012 | 27.18 | 27.22 | 26.83 | 27.14 | 35,146,108 | +0.08(+0.30%) |
Apr 02, 2012 | 26.64 | 27.19 | 26.58 | 27.06 | 33,927,608 | +0.31(+1.16%) |
Mar 30, 2012 | 26.88 | 26.91 | 26.64 | 26.75 | 22,847,534 | +0.27(+1.01%) |
Mar 29, 2012 | 26.31 | 26.56 | 26.04 | 26.49 | 36,002,748 | -0.29(-1.09%) |
Mar 28, 2012 | 27.03 | 27.07 | 26.63 | 26.78 | 32,950,114 | -0.40(-1.48%) |
Mar 27, 2012 | 27.28 | 27.35 | 27.12 | 27.18 | 15,406,282 | -0.04(-0.16%) |
Mar 26, 2012 | 27.05 | 27.28 | 27.03 | 27.22 | 20,946,892 | +0.29(+1.07%) |
Mar 23, 2012 | 26.83 | 26.98 | 26.68 | 26.94 | 16,820,742 | +0.02(+0.07%) |
Mar 22, 2012 | 27.03 | 27.05 | 26.74 | 26.92 | 29,082,604 | -0.39(-1.42%) |
Mar 21, 2012 | 27.16 | 27.36 | 27.05 | 27.30 | 19,800,968 | +0.11(+0.40%) |
Mar 20, 2012 | 27.22 | 27.24 | 26.95 | 27.20 | 24,304,260 | -0.51(-1.84%) |
Mar 19, 2012 | 27.68 | 27.95 | 27.65 | 27.71 | 35,807,444 | -0.58(-2.04%) |
Mar 16, 2012 | 28.36 | 28.44 | 28.16 | 28.28 | 14,891,891 | -0.07(-0.26%) |
Mar 15, 2012 | 28.27 | 28.39 | 28.14 | 28.36 | 15,729,612 | +0.14(+0.49%) |
Mar 14, 2012 | 28.69 | 28.84 | 28.14 | 28.22 | 54,333,404 | -0.94(-3.23%) |
Mar 13, 2012 | 28.61 | 29.18 | 28.55 | 29.16 | 26,583,878 | +0.82(+2.91%) |
Mar 12, 2012 | 28.41 | 28.48 | 28.26 | 28.33 | 17,928,930 | -0.15(-0.51%) |
Mar 09, 2012 | 28.46 | 28.61 | 28.40 | 28.48 | 23,478,414 | +0.16(+0.57%) |
Mar 08, 2012 | 28.21 | 28.38 | 28.07 | 28.32 | 19,759,972 | +0.65(+2.35%) |
Mar 07, 2012 | 27.63 | 27.76 | 27.54 | 27.67 | 19,107,126 | +0.12(+0.45%) |
Mar 06, 2012 | 27.71 | 27.71 | 27.40 | 27.55 | 30,671,956 | -1.04(-3.63%) |
Mar 05, 2012 | 28.84 | 28.88 | 28.49 | 28.58 | 21,683,696 | -0.80(-2.73%) |
Mar 02, 2012 | 29.30 | 29.46 | 29.19 | 29.38 | 13,043,331 | -0.04(-0.12%) |
Mar 01, 2012 | 29.26 | 29.50 | 29.22 | 29.42 | 24,228,008 | +0.03(+0.09%) |
Feb 29, 2012 | 29.55 | 29.73 | 29.30 | 29.40 | 23,808,822 | -0.00(-0.01%) |
Feb 28, 2012 | 29.29 | 29.46 | 29.20 | 29.40 | 20,649,234 | +0.42(+1.46%) |
Feb 27, 2012 | 28.79 | 29.07 | 28.68 | 28.98 | 14,710,955 | -0.33(-1.12%) |
Feb 24, 2012 | 29.25 | 29.53 | 29.23 | 29.30 | 15,327,621 | +0.01(+0.05%) |
Feb 23, 2012 | 29.31 | 29.37 | 29.12 | 29.29 | 14,269,132 | -0.13(-0.45%) |
Feb 22, 2012 | 29.32 | 29.45 | 29.24 | 29.42 | 14,306,181 | +0.28(+0.98%) |
Feb 21, 2012 | 29.26 | 29.37 | 29.04 | 29.14 | 18,029,908 | -0.24(-0.82%) |
Feb 17, 2012 | 29.51 | 29.51 | 29.25 | 29.38 | 16,509,905 | -0.04(-0.14%) |
Feb 16, 2012 | 29.10 | 29.43 | 28.97 | 29.42 | 21,871,360 | +0.37(+1.27%) |
Feb 15, 2012 | 29.30 | 29.33 | 28.98 | 29.05 | 23,043,406 | +0.31(+1.07%) |
Feb 14, 2012 | 28.69 | 28.76 | 28.54 | 28.74 | 17,411,420 | -0.02(-0.08%) |
Feb 13, 2012 | 28.80 | 28.89 | 28.63 | 28.76 | 17,142,290 | +0.36(+1.26%) |
Feb 10, 2012 | 28.52 | 28.52 | 28.21 | 28.41 | 33,064,032 | -0.85(-2.89%) |
Feb 09, 2012 | 29.38 | 29.44 | 29.02 | 29.25 | 16,020,148 | -0.23(-0.77%) |
Feb 08, 2012 | 29.24 | 29.49 | 29.21 | 29.48 | 25,363,948 | +0.50(+1.71%) |
Feb 07, 2012 | 28.89 | 29.07 | 28.70 | 28.98 | 17,371,004 | -0.11(-0.38%) |
Feb 06, 2012 | 29.04 | 29.16 | 28.99 | 29.09 | 19,791,368 | -0.45(-1.53%) |
Feb 03, 2012 | 29.51 | 29.68 | 29.41 | 29.54 | 31,608,760 | +0.41(+1.40%) |
Feb 02, 2012 | 29.10 | 29.35 | 29.03 | 29.14 | 21,536,358 | +0.37(+1.29%) |
Feb 01, 2012 | 28.68 | 29.00 | 28.60 | 28.76 | 26,654,950 | +0.43(+1.52%) |
Jan 31, 2012 | 28.41 | 28.42 | 28.07 | 28.33 | 21,319,012 | +0.26(+0.94%) |
Jan 30, 2012 | 27.98 | 28.25 | 27.78 | 28.07 | 27,164,318 | -0.82(-2.85%) |
Jan 27, 2012 | 28.68 | 28.95 | 28.62 | 28.90 | 16,744,959 | +0.31(+1.07%) |
Jan 26, 2012 | 28.94 | 29.04 | 28.51 | 28.59 | 23,300,780 | -0.17(-0.58%) |
Jan 25, 2012 | 28.34 | 28.83 | 28.22 | 28.76 | 22,038,072 | +0.32(+1.14%) |
Jan 24, 2012 | 28.14 | 28.50 | 28.06 | 28.43 | 22,381,144 | +0.10(+0.35%) |
Jan 23, 2012 | 28.26 | 28.70 | 28.23 | 28.33 | 19,675,976 | +0.12(+0.41%) |
Jan 20, 2012 | 28.02 | 28.24 | 27.87 | 28.22 | 24,764,506 | +0.05(+0.18%) |
Jan 19, 2012 | 28.19 | 28.30 | 28.00 | 28.17 | 27,837,906 | +0.20(+0.73%) |
Jan 18, 2012 | 27.47 | 27.97 | 27.41 | 27.96 | 33,716,148 | +0.51(+1.86%) |
Jan 17, 2012 | 27.52 | 27.55 | 27.32 | 27.45 | 36,025,748 | +0.64(+2.40%) |
Jan 13, 2012 | 26.63 | 26.87 | 26.47 | 26.81 | 21,561,914 | -0.07(-0.27%) |
Jan 12, 2012 | 26.87 | 26.95 | 26.63 | 26.88 | 15,055,989 | +0.07(+0.27%) |
Jan 11, 2012 | 26.76 | 26.86 | 26.66 | 26.81 | 20,121,900 | +0.01(+0.03%) |
Jan 10, 2012 | 26.76 | 27.06 | 26.76 | 26.80 | 35,528,316 | +0.59(+2.26%) |
Jan 09, 2012 | 26.13 | 26.27 | 26.03 | 26.21 | 21,226,038 | +0.55(+2.13%) |
Jan 06, 2012 | 25.84 | 25.85 | 25.53 | 25.66 | 19,950,850 | -0.38(-1.46%) |
Jan 05, 2012 | 25.86 | 26.12 | 25.66 | 26.04 | 19,551,434 | +0.18(+0.68%) |
Jan 04, 2012 | 25.79 | 25.92 | 25.70 | 25.87 | 19,936,322 | +0.42(+1.66%) |
Dec 30, 2011 | 25.31 | 25.52 | 25.31 | 25.44 | 10,355,355 | +0.01(+0.06%) |
Dec 29, 2011 | 25.32 | 25.49 | 25.28 | 25.43 | 17,284,372 | +0.23(+0.93%) |
Dec 28, 2011 | 25.41 | 25.43 | 25.09 | 25.20 | 20,865,904 | -0.47(-1.85%) |
Dec 27, 2011 | 25.67 | 25.79 | 25.54 | 25.67 | 10,358,406 | -0.09(-0.37%) |
Dec 23, 2011 | 25.71 | 25.80 | 25.58 | 25.76 | 12,330,258 | +0.40(+1.60%) |
Dec 21, 2011 | 25.06 | 25.37 | 24.83 | 25.36 | 29,784,766 | -0.21(-0.81%) |
Dec 20, 2011 | 24.96 | 25.62 | 24.96 | 25.57 | 40,019,256 | +1.04(+4.25%) |
Dec 19, 2011 | 25.07 | 25.13 | 24.48 | 24.52 | 26,704,266 | -0.61(-2.44%) |
Dec 16, 2011 | 25.24 | 25.51 | 25.02 | 25.14 | 37,593,120 | +0.32(+1.29%) |
Dec 15, 2011 | 25.10 | 25.17 | 24.75 | 24.82 | 30,057,010 | -0.21(-0.84%) |
Dec 14, 2011 | 25.17 | 25.28 | 24.90 | 25.03 | 31,705,194 | -0.26(-1.04%) |
Dec 13, 2011 | 25.67 | 25.81 | 25.15 | 25.29 | 40,005,888 | -0.15(-0.57%) |
Dec 12, 2011 | 25.70 | 25.74 | 25.22 | 25.44 | 35,956,864 | -0.99(-3.75%) |
Dec 09, 2011 | 26.16 | 26.59 | 25.73 | 26.43 | 32,047,644 | +0.44(+1.68%) |
Dec 08, 2011 | 26.48 | 26.59 | 25.92 | 25.99 | 28,791,540 | -0.82(-3.04%) |
Dec 07, 2011 | 26.59 | 26.89 | 26.40 | 26.80 | 23,410,932 | +0.19(+0.71%) |
Dec 06, 2011 | 26.70 | 26.85 | 26.44 | 26.62 | 20,263,130 | -0.23(-0.84%) |
Dec 05, 2011 | 27.00 | 27.13 | 26.70 | 26.84 | 26,333,536 | +0.34(+1.29%) |
Dec 02, 2011 | 26.89 | 26.98 | 26.41 | 26.50 | 23,154,024 | -0.16(-0.60%) |
Dec 01, 2011 | 26.63 | 26.89 | 26.56 | 26.66 | 24,606,654 | +0.29(+1.10%) |
Nov 30, 2011 | 26.18 | 26.57 | 25.63 | 26.37 | 60,021,828 | +1.40(+5.63%) |
Nov 29, 2011 | 25.11 | 25.36 | 24.93 | 24.96 | 24,670,664 | -0.23(-0.92%) |
Nov 28, 2011 | 25.24 | 25.39 | 24.96 | 25.20 | 30,707,726 | +0.93(+3.84%) |
Nov 25, 2011 | 24.32 | 24.64 | 24.26 | 24.26 | 16,316,501 | -0.04(-0.15%) |
Nov 23, 2011 | 24.62 | 24.69 | 24.26 | 24.30 | 24,545,672 | -0.68(-2.74%) |
Nov 22, 2011 | 25.00 | 25.20 | 24.66 | 24.98 | 31,271,590 | +0.06(+0.23%) |
Nov 21, 2011 | 25.10 | 25.12 | 24.60 | 24.93 | 32,332,562 | -0.79(-3.06%) |
Nov 18, 2011 | 25.92 | 25.96 | 25.61 | 25.71 | 24,351,890 | +0.03(+0.11%) |
Nov 17, 2011 | 26.46 | 26.60 | 25.55 | 25.68 | 47,024,452 | -0.66(-2.51%) |
Nov 16, 2011 | 26.64 | 26.95 | 26.32 | 26.35 | 51,191,032 | -1.16(-4.23%) |
Nov 15, 2011 | 27.22 | 27.68 | 27.18 | 27.51 | 21,109,628 | +0.35(+1.29%) |
Nov 14, 2011 | 27.38 | 27.44 | 26.87 | 27.16 | 27,102,692 | -0.36(-1.30%) |
Nov 11, 2011 | 27.25 | 27.69 | 27.21 | 27.52 | 22,258,424 | +0.59(+2.19%) |
Nov 10, 2011 | 27.15 | 27.26 | 26.75 | 26.93 | 22,862,392 | +0.11(+0.41%) |
Nov 09, 2011 | 27.29 | 27.44 | 26.55 | 26.82 | 71,232,512 | -1.54(-5.42%) |
Nov 08, 2011 | 27.98 | 28.40 | 27.53 | 28.36 | 52,800,664 | +0.54(+1.94%) |
Nov 07, 2011 | 27.55 | 27.85 | 27.28 | 27.82 | 26,723,130 | +0.36(+1.30%) |
Nov 04, 2011 | 27.50 | 27.57 | 26.88 | 27.46 | 55,983,472 | -0.26(-0.92%) |
Nov 03, 2011 | 27.32 | 27.94 | 27.05 | 27.71 | 52,522,912 | +0.46(+1.68%) |
Nov 02, 2011 | 26.82 | 27.29 | 26.62 | 27.26 | 43,691,188 | +1.41(+5.44%) |