Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 22.08 | 22.35 | 22.01 | 22.27 | 1,667,177 | -0.08(-0.36%) |
Oct 26, 2012 | 22.14 | 22.35 | 22.35 | 22.35 | 1,726,600 | +0.16(+0.72%) |
Oct 25, 2012 | 22.33 | 22.54 | 22.00 | 22.19 | 1,304,395 | +0.03(+0.14%) |
Oct 24, 2012 | 22.48 | 22.49 | 21.99 | 22.16 | 1,310,018 | -0.12(-0.54%) |
Oct 23, 2012 | 21.84 | 22.46 | 21.81 | 22.28 | 1,627,857 | -0.06(-0.27%) |
Oct 19, 2012 | 22.54 | 22.86 | 22.05 | 22.34 | 2,952,805 | -0.19(-0.84%) |
Oct 18, 2012 | 23.25 | 23.31 | 22.53 | 22.53 | 3,218,486 | -0.93(-3.96%) |
Oct 17, 2012 | 23.40 | 23.55 | 23.25 | 23.46 | 1,818,176 | -0.16(-0.68%) |
Oct 16, 2012 | 23.41 | 23.68 | 23.20 | 23.62 | 1,608,371 | +0.23(+0.98%) |
Oct 15, 2012 | 23.39 | 23.55 | 23.10 | 23.39 | 1,140,305 | +0.07(+0.30%) |
Oct 12, 2012 | 23.21 | 23.47 | 23.15 | 23.32 | 1,607,699 | +0.00(+0.00%) |
Oct 11, 2012 | 23.19 | 23.46 | 22.96 | 23.32 | 2,015,402 | +0.41(+1.79%) |
Oct 10, 2012 | 23.27 | 23.30 | 22.77 | 22.91 | 2,445,679 | -0.36(-1.55%) |
Oct 09, 2012 | 24.09 | 24.14 | 23.12 | 23.27 | 3,194,427 | -0.88(-3.64%) |
Oct 08, 2012 | 24.36 | 24.54 | 24.13 | 24.15 | 1,215,902 | -0.31(-1.27%) |
Oct 05, 2012 | 24.86 | 25.00 | 24.43 | 24.46 | 1,768,015 | -0.24(-0.97%) |
Oct 04, 2012 | 24.81 | 24.85 | 24.56 | 24.70 | 1,634,219 | -0.05(-0.20%) |
Oct 03, 2012 | 24.99 | 25.03 | 24.61 | 24.75 | 1,926,140 | -0.24(-0.96%) |
Oct 02, 2012 | 24.75 | 25.33 | 24.54 | 24.99 | 2,481,237 | +0.30(+1.22%) |
Oct 01, 2012 | 24.95 | 25.18 | 24.45 | 24.69 | 3,130,422 | -0.20(-0.80%) |
Sep 28, 2012 | 24.59 | 25.10 | 24.41 | 24.89 | 4,364,931 | +0.19(+0.77%) |
Sep 27, 2012 | 24.10 | 24.77 | 23.85 | 24.70 | 2,651,082 | +0.70(+2.94%) |
Sep 26, 2012 | 24.41 | 24.47 | 23.58 | 24.00 | 2,818,592 | -0.34(-1.42%) |
Sep 25, 2012 | 25.00 | 25.20 | 24.32 | 24.34 | 3,641,124 | -0.59(-2.37%) |
Sep 24, 2012 | 25.00 | 25.14 | 24.78 | 24.93 | 2,777,637 | -0.23(-0.91%) |
Sep 21, 2012 | 25.51 | 25.51 | 25.05 | 25.16 | 3,760,848 | -0.06(-0.24%) |
Sep 20, 2012 | 25.36 | 25.40 | 25.04 | 25.22 | 2,144,295 | -0.17(-0.67%) |
Sep 19, 2012 | 25.40 | 25.65 | 25.36 | 25.39 | 2,831,402 | -0.01(-0.04%) |
Sep 18, 2012 | 25.39 | 25.55 | 25.15 | 25.40 | 2,303,974 | -0.09(-0.35%) |
Sep 17, 2012 | 25.70 | 25.75 | 25.37 | 25.49 | 1,672,339 | -0.30(-1.16%) |
Sep 14, 2012 | 25.58 | 25.86 | 25.50 | 25.79 | 2,843,596 | +0.18(+0.70%) |
Sep 13, 2012 | 25.06 | 25.89 | 25.02 | 25.61 | 6,257,684 | +0.75(+3.02%) |
Sep 12, 2012 | 24.94 | 25.07 | 24.64 | 24.86 | 3,478,593 | +0.02(+0.08%) |
Sep 11, 2012 | 24.37 | 25.14 | 24.20 | 24.84 | 6,796,355 | +0.42(+1.72%) |
Sep 10, 2012 | 24.34 | 24.50 | 24.16 | 24.42 | 2,395,438 | -0.03(-0.12%) |
Sep 07, 2012 | 24.26 | 24.49 | 24.10 | 24.45 | 2,214,706 | +0.15(+0.62%) |
Sep 06, 2012 | 23.62 | 24.30 | 23.45 | 24.30 | 2,754,779 | +0.85(+3.62%) |
Sep 05, 2012 | 23.70 | 23.79 | 23.35 | 23.45 | 3,867,102 | -0.22(-0.93%) |
Sep 04, 2012 | 23.67 | 23.89 | 23.42 | 23.67 | 3,400,672 | -0.18(-0.75%) |
Aug 31, 2012 | 23.72 | 23.97 | 23.27 | 23.85 | 2,165,585 | +0.29(+1.23%) |
Aug 30, 2012 | 23.86 | 24.04 | 23.39 | 23.56 | 2,804,294 | -0.49(-2.04%) |
Aug 29, 2012 | 24.05 | 24.26 | 23.99 | 24.05 | 2,664,772 | +0.09(+0.38%) |
Aug 27, 2012 | 24.02 | 24.07 | 23.65 | 23.96 | 2,695,168 | +0.07(+0.29%) |
Aug 24, 2012 | 23.90 | 24.23 | 23.65 | 23.89 | 3,610,208 | -0.04(-0.17%) |
Aug 23, 2012 | 24.02 | 24.22 | 23.84 | 23.93 | 3,428,519 | -0.10(-0.42%) |
Aug 22, 2012 | 24.34 | 24.35 | 23.76 | 24.03 | 2,943,944 | -0.29(-1.19%) |
Aug 21, 2012 | 24.04 | 24.66 | 24.02 | 24.32 | 4,538,581 | +0.44(+1.84%) |
Aug 20, 2012 | 24.09 | 24.11 | 23.60 | 23.88 | 3,100,762 | -0.19(-0.79%) |
Aug 17, 2012 | 23.95 | 24.13 | 23.63 | 24.07 | 3,114,500 | +0.17(+0.71%) |
Aug 16, 2012 | 23.45 | 24.05 | 23.33 | 23.90 | 3,317,925 | +0.44(+1.88%) |
Aug 15, 2012 | 23.46 | 23.65 | 22.95 | 23.46 | 4,090,198 | -0.09(-0.38%) |
Aug 14, 2012 | 23.20 | 23.88 | 23.19 | 23.55 | 5,623,180 | +0.43(+1.86%) |
Aug 13, 2012 | 23.38 | 23.48 | 22.67 | 23.12 | 2,500,924 | -0.41(-1.74%) |
Aug 10, 2012 | 22.65 | 23.73 | 22.64 | 23.53 | 4,382,122 | +0.89(+3.93%) |
Aug 09, 2012 | 23.00 | 23.00 | 22.59 | 22.64 | 4,563,968 | -0.54(-2.33%) |
Aug 08, 2012 | 21.92 | 23.80 | 21.79 | 23.18 | 8,878,383 | +1.55(+7.17%) |
Aug 07, 2012 | 23.00 | 23.50 | 21.15 | 21.63 | 8,779,776 | -0.76(-3.39%) |
Aug 06, 2012 | 21.74 | 22.72 | 21.65 | 22.39 | 4,392,867 | +0.94(+4.38%) |
Aug 03, 2012 | 21.30 | 21.55 | 21.06 | 21.45 | 3,643,273 | +0.48(+2.29%) |
Aug 02, 2012 | 20.39 | 21.12 | 20.20 | 20.97 | 3,508,116 | +0.49(+2.39%) |
Aug 01, 2012 | 20.50 | 20.98 | 20.41 | 20.48 | 3,549,242 | +0.13(+0.64%) |
Jul 31, 2012 | 20.86 | 21.16 | 20.28 | 20.35 | 4,600,251 | -0.30(-1.45%) |
Jul 30, 2012 | 21.03 | 21.16 | 20.48 | 20.65 | 1,795,871 | -0.41(-1.95%) |
Jul 27, 2012 | 20.25 | 21.14 | 20.24 | 21.06 | 2,656,204 | +0.93(+4.62%) |
Jul 26, 2012 | 20.22 | 20.50 | 20.00 | 20.13 | 2,886,213 | +0.15(+0.75%) |
Jul 25, 2012 | 19.75 | 20.14 | 19.59 | 19.98 | 3,576,596 | +0.17(+0.86%) |
Jul 24, 2012 | 20.52 | 20.52 | 19.58 | 19.81 | 4,446,330 | -0.57(-2.80%) |
Jul 23, 2012 | 21.06 | 21.12 | 20.19 | 20.38 | 3,572,907 | -1.05(-4.88%) |
Jul 20, 2012 | 22.06 | 22.15 | 21.25 | 21.43 | 2,871,662 | -0.64(-2.92%) |
Jul 19, 2012 | 21.54 | 22.15 | 21.47 | 22.07 | 3,241,922 | +0.62(+2.89%) |
Jul 18, 2012 | 21.18 | 21.57 | 21.04 | 21.45 | 3,745,941 | +0.23(+1.08%) |
Jul 17, 2012 | 21.32 | 21.37 | 20.75 | 21.22 | 3,424,632 | +0.00(+0.00%) |
Jul 16, 2012 | 21.55 | 21.55 | 21.11 | 21.22 | 2,551,573 | -0.36(-1.67%) |
Jul 13, 2012 | 21.30 | 21.74 | 21.26 | 21.58 | 2,318,835 | +0.32(+1.51%) |
Jul 12, 2012 | 21.31 | 21.47 | 20.57 | 21.26 | 4,398,009 | -0.15(-0.70%) |
Jul 11, 2012 | 22.12 | 22.22 | 21.25 | 21.41 | 4,152,040 | -0.75(-3.38%) |
Jul 10, 2012 | 22.58 | 22.78 | 21.92 | 22.16 | 2,571,309 | -0.28(-1.25%) |
Jul 09, 2012 | 22.74 | 22.90 | 22.35 | 22.44 | 3,087,341 | -0.31(-1.36%) |
Jul 06, 2012 | 23.51 | 23.52 | 22.55 | 22.75 | 3,338,795 | -0.86(-3.64%) |
Jul 05, 2012 | 23.90 | 23.99 | 23.44 | 23.61 | 2,584,653 | -0.39(-1.63%) |
Jul 03, 2012 | 23.35 | 24.00 | 23.34 | 24.00 | 2,276,702 | +0.68(+2.92%) |
Jul 02, 2012 | 23.72 | 23.84 | 23.15 | 23.32 | 2,819,988 | -0.50(-2.10%) |
Jun 29, 2012 | 23.27 | 23.98 | 23.23 | 23.82 | 3,271,440 | +1.05(+4.61%) |
Jun 28, 2012 | 22.74 | 22.98 | 22.30 | 22.77 | 3,159,140 | -0.23(-1.00%) |
Jun 27, 2012 | 22.53 | 23.17 | 22.47 | 23.00 | 3,019,050 | +0.46(+2.04%) |
Jun 26, 2012 | 22.52 | 22.82 | 22.33 | 22.54 | 4,073,958 | +0.13(+0.58%) |
Jun 25, 2012 | 22.70 | 22.76 | 22.19 | 22.41 | 2,746,053 | -0.51(-2.23%) |
Jun 22, 2012 | 22.18 | 22.95 | 22.12 | 22.92 | 3,924,150 | +0.78(+3.52%) |
Jun 21, 2012 | 22.75 | 22.82 | 22.03 | 22.14 | 4,188,714 | -0.70(-3.06%) |
Jun 20, 2012 | 22.41 | 23.00 | 22.36 | 22.84 | 4,438,019 | +0.31(+1.38%) |
Jun 19, 2012 | 21.83 | 22.88 | 21.76 | 22.53 | 6,716,888 | +0.88(+4.06%) |
Jun 18, 2012 | 21.79 | 21.81 | 21.33 | 21.65 | 3,761,441 | -0.20(-0.92%) |
Jun 15, 2012 | 21.08 | 21.91 | 20.95 | 21.85 | 5,819,924 | +1.17(+5.66%) |
Jun 14, 2012 | 20.39 | 20.80 | 20.14 | 20.68 | 6,723,497 | +0.23(+1.12%) |
Jun 13, 2012 | 20.82 | 20.82 | 20.32 | 20.45 | 3,952,729 | -0.49(-2.34%) |
Jun 12, 2012 | 20.96 | 21.31 | 20.57 | 20.94 | 4,334,023 | +0.07(+0.34%) |
Jun 11, 2012 | 21.43 | 21.49 | 20.84 | 20.87 | 5,198,341 | -0.37(-1.74%) |
Jun 08, 2012 | 20.75 | 21.35 | 20.58 | 21.24 | 2,720,315 | +0.35(+1.68%) |
Jun 07, 2012 | 21.47 | 21.60 | 20.84 | 20.89 | 4,587,587 | -0.34(-1.60%) |
Jun 06, 2012 | 20.36 | 21.29 | 20.32 | 21.23 | 3,851,501 | +0.99(+4.89%) |
Jun 05, 2012 | 19.53 | 20.30 | 19.48 | 20.24 | 3,805,640 | +0.70(+3.58%) |
Jun 04, 2012 | 19.97 | 20.15 | 19.32 | 19.54 | 5,130,557 | -0.45(-2.25%) |
Jun 01, 2012 | 20.17 | 20.39 | 19.93 | 19.99 | 4,135,864 | -0.70(-3.38%) |
May 31, 2012 | 20.86 | 20.89 | 20.21 | 20.69 | 4,604,356 | -0.08(-0.39%) |
May 30, 2012 | 21.09 | 21.25 | 20.56 | 20.77 | 2,756,290 | -0.63(-2.94%) |
May 29, 2012 | 20.80 | 21.43 | 20.67 | 21.40 | 3,687,792 | +0.69(+3.33%) |
May 25, 2012 | 20.82 | 21.04 | 20.66 | 20.71 | 3,093,409 | -0.12(-0.58%) |
May 24, 2012 | 21.37 | 21.51 | 20.62 | 20.83 | 4,425,686 | -0.55(-2.57%) |
May 23, 2012 | 21.07 | 21.46 | 20.66 | 21.38 | 3,959,200 | -0.02(-0.09%) |
May 22, 2012 | 21.50 | 21.86 | 21.21 | 21.40 | 3,194,713 | -0.05(-0.23%) |
May 21, 2012 | 20.44 | 21.52 | 20.37 | 21.45 | 5,396,016 | +0.79(+3.82%) |
May 18, 2012 | 21.61 | 21.67 | 20.52 | 20.66 | 5,212,040 | -0.91(-4.22%) |
May 17, 2012 | 21.92 | 22.09 | 21.46 | 21.57 | 4,932,956 | -0.41(-1.87%) |
May 16, 2012 | 22.34 | 22.60 | 21.85 | 21.98 | 4,501,962 | -0.35(-1.57%) |
May 15, 2012 | 22.66 | 22.98 | 22.27 | 22.33 | 2,558,399 | -0.24(-1.06%) |
May 14, 2012 | 22.73 | 23.05 | 22.54 | 22.57 | 2,980,135 | -0.53(-2.29%) |
May 11, 2012 | 22.47 | 23.49 | 21.71 | 23.10 | 9,035,359 | +0.01(+0.04%) |
May 10, 2012 | 23.67 | 23.99 | 22.81 | 23.09 | 4,908,953 | -0.31(-1.32%) |
May 09, 2012 | 23.01 | 23.54 | 22.53 | 23.40 | 3,019,823 | +0.08(+0.34%) |
May 08, 2012 | 23.50 | 23.70 | 22.82 | 23.32 | 3,378,855 | -0.37(-1.56%) |
May 07, 2012 | 23.20 | 23.78 | 23.20 | 23.69 | 3,334,455 | +0.15(+0.64%) |
May 04, 2012 | 23.80 | 24.00 | 23.27 | 23.54 | 3,871,439 | -0.57(-2.36%) |
May 03, 2012 | 24.76 | 24.88 | 24.02 | 24.11 | 2,531,044 | -0.55(-2.23%) |
May 02, 2012 | 24.46 | 24.73 | 24.01 | 24.66 | 1,895,009 | +0.10(+0.41%) |
May 01, 2012 | 24.38 | 24.89 | 24.38 | 24.56 | 2,657,901 | +0.13(+0.53%) |
Apr 30, 2012 | 24.70 | 24.87 | 24.26 | 24.43 | 2,285,946 | -0.41(-1.65%) |
Apr 27, 2012 | 24.90 | 25.18 | 24.68 | 24.84 | 3,592,726 | -0.07(-0.28%) |
Apr 26, 2012 | 25.41 | 25.88 | 24.16 | 24.91 | 16,296,445 | +2.11(+9.25%) |
Apr 25, 2012 | 22.65 | 22.82 | 22.36 | 22.80 | 2,883,761 | +0.64(+2.89%) |
Apr 24, 2012 | 22.47 | 22.55 | 22.09 | 22.16 | 3,024,880 | -0.29(-1.29%) |
Apr 23, 2012 | 22.36 | 22.60 | 22.01 | 22.45 | 3,388,585 | -0.39(-1.71%) |
Apr 20, 2012 | 23.11 | 23.44 | 22.79 | 22.84 | 3,948,955 | -0.04(-0.17%) |
Apr 19, 2012 | 23.25 | 23.46 | 22.44 | 22.88 | 5,013,231 | -0.54(-2.31%) |
Apr 18, 2012 | 23.68 | 23.71 | 23.29 | 23.42 | 4,831,410 | -0.42(-1.76%) |
Apr 17, 2012 | 23.81 | 24.02 | 23.70 | 23.84 | 2,074,493 | +0.20(+0.82%) |
Apr 16, 2012 | 24.02 | 24.12 | 23.34 | 23.64 | 4,947,886 | -0.34(-1.40%) |
Apr 13, 2012 | 24.45 | 24.48 | 23.96 | 23.98 | 2,335,284 | -0.49(-2.00%) |
Apr 12, 2012 | 24.15 | 24.55 | 23.93 | 24.47 | 3,224,001 | +0.42(+1.75%) |
Apr 11, 2012 | 24.21 | 24.42 | 23.92 | 24.05 | 3,830,803 | +0.02(+0.08%) |
Apr 10, 2012 | 24.94 | 25.00 | 23.79 | 24.03 | 5,928,252 | -0.95(-3.80%) |
Apr 09, 2012 | 25.16 | 25.18 | 24.51 | 24.98 | 3,702,094 | -0.54(-2.12%) |
Apr 05, 2012 | 25.38 | 25.58 | 25.29 | 25.52 | 3,686,182 | +0.09(+0.35%) |
Apr 04, 2012 | 25.99 | 26.24 | 25.30 | 25.43 | 4,422,547 | -0.91(-3.45%) |
Apr 03, 2012 | 26.72 | 26.79 | 26.00 | 26.34 | 4,941,566 | -0.38(-1.42%) |
Apr 02, 2012 | 25.58 | 26.85 | 25.54 | 26.72 | 5,976,855 | +1.14(+4.46%) |
Mar 30, 2012 | 25.55 | 25.70 | 25.11 | 25.58 | 3,277,409 | +0.23(+0.91%) |
Mar 29, 2012 | 25.00 | 25.40 | 24.78 | 25.35 | 3,765,070 | +0.14(+0.56%) |
Mar 28, 2012 | 25.55 | 25.67 | 24.85 | 25.21 | 3,873,959 | -0.40(-1.56%) |
Mar 27, 2012 | 26.11 | 26.20 | 25.52 | 25.61 | 4,844,401 | -0.39(-1.50%) |
Mar 26, 2012 | 25.96 | 26.20 | 25.77 | 26.00 | 4,400,007 | +0.19(+0.74%) |
Mar 23, 2012 | 25.96 | 26.02 | 25.44 | 25.81 | 4,050,580 | -0.19(-0.73%) |
Mar 22, 2012 | 26.37 | 26.50 | 25.73 | 26.00 | 4,455,396 | -0.46(-1.74%) |
Mar 21, 2012 | 26.32 | 26.65 | 26.05 | 26.46 | 2,361,242 | +0.23(+0.88%) |
Mar 20, 2012 | 26.20 | 26.27 | 25.98 | 26.23 | 2,158,750 | -0.24(-0.91%) |
Mar 19, 2012 | 26.09 | 26.75 | 26.00 | 26.47 | 3,506,337 | +0.32(+1.22%) |
Mar 16, 2012 | 26.28 | 26.30 | 25.95 | 26.15 | 3,561,636 | -0.16(-0.61%) |
Mar 15, 2012 | 26.17 | 26.37 | 26.00 | 26.31 | 2,999,335 | +0.23(+0.88%) |
Mar 14, 2012 | 26.46 | 26.59 | 25.92 | 26.08 | 3,129,664 | -0.64(-2.40%) |
Mar 13, 2012 | 25.71 | 26.73 | 25.65 | 26.72 | 4,451,464 | +1.14(+4.46%) |
Mar 12, 2012 | 25.81 | 25.98 | 25.29 | 25.58 | 3,206,406 | -0.28(-1.08%) |
Mar 09, 2012 | 26.08 | 26.11 | 25.54 | 25.86 | 6,208,662 | -0.22(-0.84%) |
Mar 08, 2012 | 26.43 | 26.50 | 25.80 | 26.08 | 4,559,164 | -0.08(-0.31%) |
Mar 07, 2012 | 25.81 | 26.57 | 25.75 | 26.16 | 7,092,485 | +0.66(+2.59%) |
Mar 06, 2012 | 26.20 | 26.49 | 25.26 | 25.50 | 7,337,047 | -1.13(-4.24%) |
Mar 05, 2012 | 27.04 | 27.20 | 26.32 | 26.63 | 5,892,716 | -0.36(-1.33%) |
Mar 02, 2012 | 26.45 | 27.37 | 26.11 | 26.99 | 9,080,683 | +0.48(+1.81%) |
Mar 01, 2012 | 26.09 | 26.51 | 25.74 | 26.51 | 4,656,043 | +0.59(+2.28%) |
Feb 29, 2012 | 26.42 | 26.56 | 25.80 | 25.92 | 5,941,049 | -0.37(-1.41%) |
Feb 28, 2012 | 25.61 | 26.31 | 25.53 | 26.29 | 8,191,043 | +0.63(+2.46%) |
Feb 27, 2012 | 24.94 | 25.81 | 24.81 | 25.66 | 6,879,472 | +0.58(+2.31%) |
Feb 24, 2012 | 25.49 | 25.84 | 25.00 | 25.08 | 4,343,810 | -0.31(-1.22%) |
Feb 23, 2012 | 24.99 | 25.62 | 24.37 | 25.39 | 7,160,143 | +0.20(+0.79%) |
Feb 22, 2012 | 25.54 | 25.59 | 24.99 | 25.19 | 8,207,536 | -0.59(-2.29%) |
Feb 21, 2012 | 26.65 | 26.79 | 25.56 | 25.78 | 8,145,173 | -0.73(-2.75%) |
Feb 17, 2012 | 27.00 | 27.11 | 26.44 | 26.51 | 4,811,775 | -0.36(-1.34%) |
Feb 16, 2012 | 26.79 | 27.09 | 26.66 | 26.87 | 6,020,515 | -0.04(-0.15%) |
Feb 15, 2012 | 28.20 | 28.23 | 26.73 | 26.91 | 7,415,578 | -1.09(-3.89%) |
Feb 14, 2012 | 26.81 | 28.00 | 26.79 | 28.00 | 7,447,319 | +1.16(+4.32%) |
Feb 13, 2012 | 27.29 | 27.55 | 26.71 | 26.84 | 8,719,807 | +0.34(+1.30%) |
Feb 10, 2012 | 26.67 | 27.05 | 26.11 | 26.50 | 29,729,634 | -3.95(-12.99%) |
Feb 09, 2012 | 29.69 | 31.15 | 29.31 | 30.45 | 18,177,136 | +1.12(+3.82%) |
Feb 08, 2012 | 29.26 | 29.39 | 28.72 | 29.33 | 4,289,606 | +0.24(+0.83%) |
Feb 07, 2012 | 29.64 | 29.70 | 29.04 | 29.09 | 5,598,812 | -0.22(-0.75%) |
Feb 06, 2012 | 29.80 | 29.89 | 29.18 | 29.31 | 4,809,373 | -0.11(-0.37%) |
Feb 03, 2012 | 29.39 | 29.96 | 29.26 | 29.42 | 4,110,293 | +0.48(+1.66%) |
Feb 02, 2012 | 29.54 | 29.56 | 28.86 | 28.94 | 4,553,480 | -0.45(-1.53%) |
Feb 01, 2012 | 29.00 | 29.52 | 28.72 | 29.39 | 4,271,662 | +0.87(+3.05%) |
Jan 31, 2012 | 28.55 | 29.01 | 28.40 | 28.52 | 3,974,228 | +0.14(+0.49%) |
Jan 30, 2012 | 27.62 | 28.40 | 27.39 | 28.38 | 3,959,904 | +0.46(+1.65%) |
Jan 27, 2012 | 27.57 | 28.07 | 27.57 | 27.92 | 3,334,678 | +0.23(+0.83%) |
Jan 26, 2012 | 28.21 | 28.23 | 27.52 | 27.69 | 3,341,277 | -0.26(-0.93%) |
Jan 25, 2012 | 28.84 | 29.11 | 27.55 | 27.95 | 7,513,403 | -0.04(-0.14%) |
Jan 24, 2012 | 28.12 | 28.22 | 27.88 | 27.99 | 5,339,016 | -0.17(-0.60%) |
Jan 23, 2012 | 29.06 | 29.29 | 27.75 | 28.16 | 6,333,135 | -0.92(-3.16%) |
Jan 20, 2012 | 28.91 | 29.14 | 28.86 | 29.08 | 4,097,759 | +0.12(+0.41%) |
Jan 19, 2012 | 29.61 | 29.61 | 28.81 | 28.96 | 4,780,250 | -0.20(-0.69%) |
Jan 18, 2012 | 28.75 | 29.29 | 28.54 | 29.16 | 4,434,263 | +0.37(+1.29%) |
Jan 17, 2012 | 29.60 | 29.78 | 28.51 | 28.79 | 6,398,918 | -0.50(-1.71%) |
Jan 13, 2012 | 28.92 | 29.39 | 28.67 | 29.29 | 7,213,941 | +0.54(+1.88%) |
Jan 12, 2012 | 28.75 | 28.95 | 28.41 | 28.75 | 6,091,867 | +0.27(+0.95%) |
Jan 11, 2012 | 28.32 | 29.02 | 28.27 | 28.48 | 5,860,744 | +0.23(+0.81%) |
Jan 10, 2012 | 28.26 | 28.61 | 27.90 | 28.25 | 7,411,331 | +0.88(+3.20%) |
Jan 09, 2012 | 26.62 | 27.52 | 26.51 | 27.38 | 5,857,844 | +0.80(+2.99%) |
Jan 06, 2012 | 26.85 | 26.95 | 26.50 | 26.58 | 4,126,803 | -0.14(-0.52%) |
Jan 05, 2012 | 26.00 | 26.77 | 25.79 | 26.72 | 5,722,359 | +0.74(+2.87%) |
Jan 04, 2012 | 25.13 | 26.02 | 25.13 | 25.98 | 3,873,651 | +0.82(+3.24%) |
Dec 30, 2011 | 25.28 | 25.39 | 25.11 | 25.16 | 1,516,535 | -0.12(-0.47%) |
Dec 29, 2011 | 25.10 | 25.36 | 25.00 | 25.28 | 1,659,445 | +0.40(+1.61%) |
Dec 28, 2011 | 25.75 | 25.76 | 24.85 | 24.88 | 2,470,655 | -0.77(-3.00%) |
Dec 27, 2011 | 25.61 | 25.80 | 25.31 | 25.65 | 1,944,625 | -0.06(-0.23%) |
Dec 23, 2011 | 25.58 | 25.76 | 25.26 | 25.71 | 1,801,353 | +0.72(+2.88%) |
Dec 21, 2011 | 25.71 | 25.82 | 24.75 | 24.99 | 4,346,080 | -0.64(-2.50%) |
Dec 20, 2011 | 24.89 | 25.64 | 24.73 | 25.63 | 5,307,918 | +1.67(+6.97%) |
Dec 19, 2011 | 24.60 | 24.86 | 23.89 | 23.96 | 3,514,900 | -0.67(-2.72%) |
Dec 16, 2011 | 24.22 | 24.95 | 24.14 | 24.63 | 13,187,578 | +0.56(+2.33%) |
Dec 15, 2011 | 23.81 | 24.18 | 23.54 | 24.07 | 4,035,771 | +0.55(+2.34%) |
Dec 14, 2011 | 24.38 | 24.38 | 23.37 | 23.52 | 3,368,502 | -0.89(-3.65%) |
Dec 13, 2011 | 24.83 | 25.07 | 24.16 | 24.41 | 4,814,711 | +0.11(+0.45%) |
Dec 12, 2011 | 24.04 | 24.33 | 23.66 | 24.30 | 2,883,269 | -0.44(-1.78%) |
Dec 09, 2011 | 23.76 | 24.81 | 23.69 | 24.74 | 3,563,239 | +0.97(+4.08%) |
Dec 08, 2011 | 24.42 | 24.52 | 23.77 | 23.77 | 2,062,135 | -0.70(-2.86%) |
Dec 07, 2011 | 24.54 | 24.54 | 23.90 | 24.47 | 2,384,981 | -0.01(-0.04%) |
Dec 06, 2011 | 24.90 | 25.07 | 24.48 | 24.48 | 2,881,986 | -0.45(-1.81%) |
Dec 05, 2011 | 24.37 | 25.13 | 24.36 | 24.93 | 3,898,207 | +0.87(+3.62%) |
Dec 02, 2011 | 24.50 | 24.70 | 23.93 | 24.06 | 2,021,559 | -0.23(-0.95%) |
Dec 01, 2011 | 24.39 | 24.70 | 24.14 | 24.29 | 2,442,325 | -0.29(-1.18%) |
Nov 30, 2011 | 23.86 | 24.58 | 23.83 | 24.58 | 3,461,404 | +1.55(+6.73%) |
Nov 29, 2011 | 23.56 | 23.56 | 22.96 | 23.03 | 3,075,049 | -0.49(-2.08%) |
Nov 28, 2011 | 22.95 | 23.60 | 22.95 | 23.52 | 2,493,378 | +1.26(+5.66%) |
Nov 25, 2011 | 22.91 | 22.97 | 22.23 | 22.26 | 1,726,907 | -0.72(-3.13%) |
Nov 23, 2011 | 23.32 | 23.86 | 22.89 | 22.98 | 4,783,319 | -0.15(-0.65%) |
Nov 22, 2011 | 23.48 | 23.80 | 22.84 | 23.13 | 3,546,343 | -0.27(-1.15%) |
Nov 21, 2011 | 23.44 | 23.52 | 22.73 | 23.40 | 4,489,876 | -0.44(-1.85%) |
Nov 18, 2011 | 24.80 | 24.88 | 23.72 | 23.84 | 4,891,495 | -0.77(-3.13%) |
Nov 17, 2011 | 25.51 | 25.62 | 24.47 | 24.61 | 3,901,354 | -0.94(-3.68%) |
Nov 16, 2011 | 25.60 | 26.23 | 25.50 | 25.55 | 3,423,064 | -0.33(-1.28%) |
Nov 15, 2011 | 25.60 | 26.16 | 25.60 | 25.88 | 2,625,132 | +0.09(+0.35%) |
Nov 14, 2011 | 25.77 | 26.01 | 25.63 | 25.79 | 2,073,301 | -0.01(-0.04%) |
Nov 11, 2011 | 25.70 | 26.00 | 25.54 | 25.80 | 3,073,995 | +0.46(+1.82%) |
Nov 10, 2011 | 26.03 | 26.05 | 25.25 | 25.34 | 4,304,308 | -0.24(-0.94%) |
Nov 09, 2011 | 25.86 | 25.96 | 25.32 | 25.58 | 5,484,897 | -1.00(-3.74%) |
Nov 08, 2011 | 26.24 | 26.63 | 26.09 | 26.57 | 3,320,498 | +0.71(+2.76%) |
Nov 07, 2011 | 26.13 | 26.17 | 25.48 | 25.86 | 4,064,041 | -0.44(-1.67%) |
Nov 04, 2011 | 26.64 | 26.64 | 26.05 | 26.30 | 3,839,169 | -0.45(-1.68%) |
Nov 03, 2011 | 26.53 | 26.81 | 25.98 | 26.75 | 3,332,135 | +0.72(+2.77%) |
Nov 02, 2011 | 25.50 | 26.34 | 25.43 | 26.03 | 6,066,510 | +0.86(+3.42%) |