Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 27.28 | 27.51 | 26.71 | 26.98 | 53,402,080 | -0.50(-1.82%) |
Nov 29, 2012 | 27.62 | 27.82 | 27.34 | 27.48 | 40,557,472 | +0.11(+0.40%) |
Nov 28, 2012 | 27.14 | 27.38 | 26.57 | 27.38 | 62,324,016 | +0.02(+0.09%) |
Nov 27, 2012 | 27.73 | 27.96 | 27.34 | 27.35 | 40,037,352 | -0.41(-1.49%) |
Nov 26, 2012 | 27.97 | 27.98 | 27.60 | 27.77 | 32,667,040 | -0.36(-1.28%) |
Nov 23, 2012 | 28.07 | 28.18 | 27.96 | 28.12 | 17,296,246 | +0.20(+0.73%) |
Nov 21, 2012 | 28.17 | 28.17 | 27.77 | 27.92 | 25,159,162 | -0.18(-0.64%) |
Nov 20, 2012 | 27.98 | 28.41 | 27.87 | 28.10 | 47,691,804 | -0.08(-0.28%) |
Nov 19, 2012 | 27.89 | 28.43 | 27.87 | 28.18 | 44,007,608 | +0.87(+3.20%) |
Nov 16, 2012 | 27.44 | 27.56 | 26.67 | 27.30 | 67,682,144 | -0.18(-0.65%) |
Nov 15, 2012 | 27.47 | 27.95 | 27.33 | 27.48 | 50,814,740 | +0.15(+0.54%) |
Nov 14, 2012 | 28.33 | 28.46 | 27.23 | 27.34 | 63,875,112 | -0.89(-3.15%) |
Nov 13, 2012 | 28.11 | 28.70 | 28.05 | 28.23 | 33,279,974 | -0.20(-0.71%) |
Nov 12, 2012 | 28.19 | 28.68 | 28.07 | 28.43 | 31,178,466 | +0.38(+1.36%) |
Nov 09, 2012 | 27.77 | 28.51 | 27.63 | 28.05 | 48,298,716 | -0.05(-0.19%) |
Nov 08, 2012 | 28.46 | 28.61 | 28.06 | 28.10 | 51,641,976 | -0.04(-0.14%) |
Nov 07, 2012 | 29.37 | 29.50 | 28.10 | 28.14 | 87,411,640 | -1.89(-6.29%) |
Nov 06, 2012 | 29.26 | 30.05 | 29.13 | 30.03 | 50,956,768 | +0.90(+3.08%) |
Nov 05, 2012 | 29.12 | 29.34 | 28.84 | 29.13 | 33,027,348 | -0.22(-0.74%) |
Nov 02, 2012 | 29.74 | 29.79 | 29.28 | 29.35 | 31,426,208 | -0.27(-0.92%) |
Nov 01, 2012 | 29.33 | 29.66 | 29.15 | 29.62 | 46,342,996 | +0.44(+1.50%) |
Oct 31, 2012 | 28.87 | 29.26 | 28.68 | 29.19 | 43,803,896 | +0.62(+2.16%) |
Oct 26, 2012 | 28.99 | 28.57 | 28.57 | 28.57 | 51,861,680 | -0.63(-2.17%) |
Oct 25, 2012 | 29.44 | 29.54 | 28.80 | 29.20 | 42,014,840 | +0.09(+0.29%) |
Oct 24, 2012 | 29.08 | 29.43 | 28.90 | 29.12 | 53,534,796 | +0.32(+1.11%) |
Oct 23, 2012 | 28.87 | 29.12 | 28.73 | 28.80 | 46,781,520 | -0.21(-0.73%) |
Oct 19, 2012 | 29.69 | 29.71 | 28.89 | 29.01 | 76,352,048 | -0.98(-3.28%) |
Oct 18, 2012 | 29.85 | 30.22 | 29.67 | 29.99 | 55,991,156 | -0.01(-0.03%) |
Oct 17, 2012 | 29.40 | 30.04 | 29.32 | 30.00 | 88,511,736 | +0.92(+3.17%) |
Oct 16, 2012 | 28.42 | 29.19 | 28.30 | 29.08 | 164,072,576 | +0.46(+1.61%) |
Oct 15, 2012 | 27.63 | 28.65 | 27.48 | 28.62 | 97,399,816 | +1.49(+5.50%) |
Oct 12, 2012 | 27.17 | 27.83 | 27.06 | 27.13 | 54,517,216 | -0.60(-2.17%) |
Oct 11, 2012 | 27.84 | 28.23 | 27.60 | 27.73 | 56,508,784 | +0.30(+1.08%) |
Oct 10, 2012 | 27.09 | 27.46 | 27.00 | 27.43 | 37,517,236 | +0.42(+1.56%) |
Oct 09, 2012 | 27.18 | 27.38 | 26.95 | 27.01 | 37,393,668 | -0.14(-0.52%) |
Oct 08, 2012 | 26.72 | 27.23 | 26.72 | 27.15 | 26,405,630 | +0.01(+0.03%) |
Oct 05, 2012 | 27.62 | 27.90 | 27.01 | 27.14 | 54,279,328 | -0.15(-0.54%) |
Oct 04, 2012 | 26.86 | 27.39 | 26.75 | 27.29 | 50,633,144 | +0.70(+2.64%) |
Oct 03, 2012 | 26.10 | 26.59 | 25.80 | 26.59 | 43,789,904 | +0.62(+2.41%) |
Oct 02, 2012 | 25.97 | 26.06 | 25.66 | 25.96 | 32,290,742 | +0.40(+1.56%) |
Oct 01, 2012 | 25.76 | 26.22 | 25.53 | 25.56 | 42,963,880 | +0.02(+0.09%) |
Sep 28, 2012 | 25.55 | 25.85 | 25.39 | 25.54 | 37,090,876 | -0.20(-0.76%) |
Sep 27, 2012 | 25.63 | 26.01 | 25.42 | 25.74 | 41,086,960 | +0.36(+1.42%) |
Sep 26, 2012 | 25.40 | 25.60 | 24.89 | 25.38 | 59,660,432 | -0.27(-1.07%) |
Sep 25, 2012 | 26.29 | 26.46 | 25.64 | 25.65 | 47,492,744 | -0.49(-1.88%) |
Sep 24, 2012 | 25.97 | 26.37 | 25.92 | 26.14 | 35,985,732 | -0.14(-0.53%) |
Sep 21, 2012 | 26.81 | 26.85 | 26.16 | 26.28 | 38,893,600 | -0.11(-0.41%) |
Sep 20, 2012 | 26.20 | 26.53 | 25.96 | 26.39 | 40,780,740 | -0.29(-1.08%) |
Sep 19, 2012 | 26.56 | 26.96 | 26.45 | 26.68 | 57,426,936 | +0.19(+0.71%) |
Sep 18, 2012 | 26.34 | 26.54 | 26.01 | 26.49 | 47,458,004 | -0.09(-0.35%) |
Sep 17, 2012 | 26.91 | 27.10 | 26.42 | 26.59 | 40,497,828 | -0.57(-2.10%) |
Sep 14, 2012 | 27.35 | 27.52 | 26.91 | 27.16 | 76,255,408 | +0.27(+0.99%) |
Sep 13, 2012 | 25.74 | 26.93 | 25.48 | 26.89 | 80,095,984 | +1.09(+4.24%) |
Sep 12, 2012 | 25.77 | 26.21 | 25.62 | 25.80 | 52,973,312 | +0.30(+1.19%) |
Sep 11, 2012 | 24.89 | 26.92 | 24.45 | 25.49 | 48,114,456 | +0.65(+2.61%) |
Sep 10, 2012 | 25.08 | 25.45 | 24.80 | 24.85 | 41,100,772 | -0.19(-0.75%) |
Sep 07, 2012 | 24.51 | 25.33 | 24.51 | 25.03 | 66,786,764 | +0.74(+3.05%) |
Sep 06, 2012 | 23.34 | 24.32 | 23.32 | 24.29 | 76,018,392 | +1.05(+4.53%) |
Sep 05, 2012 | 23.20 | 23.36 | 23.11 | 23.24 | 22,969,282 | +0.05(+0.24%) |
Sep 04, 2012 | 23.05 | 23.47 | 23.05 | 23.18 | 29,693,704 | -0.01(-0.03%) |
Aug 31, 2012 | 23.34 | 23.57 | 23.06 | 23.19 | 32,480,838 | +0.05(+0.20%) |
Aug 30, 2012 | 23.21 | 23.25 | 22.92 | 23.14 | 27,914,682 | -0.20(-0.87%) |
Aug 29, 2012 | 22.85 | 23.45 | 22.79 | 23.35 | 34,100,456 | +0.17(+0.74%) |
Aug 27, 2012 | 23.34 | 23.48 | 22.96 | 23.18 | 31,894,638 | -0.11(-0.47%) |
Aug 24, 2012 | 22.89 | 23.37 | 22.65 | 23.28 | 38,050,244 | +0.19(+0.83%) |
Aug 23, 2012 | 23.78 | 23.89 | 22.99 | 23.09 | 39,961,912 | -0.71(-2.97%) |
Aug 22, 2012 | 23.86 | 24.14 | 23.62 | 23.80 | 39,831,216 | -0.19(-0.78%) |
Aug 21, 2012 | 23.60 | 24.29 | 23.53 | 23.99 | 82,544,760 | +0.59(+2.50%) |
Aug 20, 2012 | 22.61 | 23.40 | 22.53 | 23.40 | 40,821,280 | +0.74(+3.27%) |
Aug 17, 2012 | 22.57 | 22.72 | 22.48 | 22.66 | 35,056,948 | +0.16(+0.73%) |
Aug 16, 2012 | 22.45 | 22.59 | 22.10 | 22.50 | 27,724,434 | +0.06(+0.28%) |
Aug 15, 2012 | 22.37 | 22.61 | 22.29 | 22.43 | 24,685,472 | -0.02(-0.10%) |
Aug 14, 2012 | 22.57 | 22.79 | 22.39 | 22.46 | 33,293,580 | -0.01(-0.03%) |
Aug 13, 2012 | 22.51 | 22.75 | 22.28 | 22.47 | 29,336,554 | -0.09(-0.41%) |
Aug 10, 2012 | 22.36 | 22.63 | 22.13 | 22.56 | 32,382,756 | +0.03(+0.14%) |
Aug 09, 2012 | 22.48 | 22.63 | 22.34 | 22.53 | 22,447,128 | +0.00(+0.00%) |
Aug 08, 2012 | 22.35 | 22.75 | 22.20 | 22.53 | 27,708,168 | -0.02(-0.10%) |
Aug 07, 2012 | 22.34 | 22.94 | 22.30 | 22.55 | 50,463,276 | +0.26(+1.16%) |
Aug 06, 2012 | 21.53 | 22.42 | 21.40 | 22.29 | 51,296,696 | +0.91(+4.23%) |
Aug 03, 2012 | 20.95 | 21.61 | 20.76 | 21.39 | 51,062,092 | +0.95(+4.66%) |
Aug 02, 2012 | 20.48 | 20.79 | 20.30 | 20.44 | 40,916,316 | -0.47(-2.24%) |
Aug 01, 2012 | 21.31 | 21.34 | 20.69 | 20.90 | 49,187,528 | -0.27(-1.29%) |
Jul 31, 2012 | 21.06 | 21.29 | 20.89 | 21.18 | 31,688,682 | -0.01(-0.04%) |
Jul 30, 2012 | 21.27 | 21.37 | 21.06 | 21.19 | 33,633,348 | -0.12(-0.59%) |
Jul 27, 2012 | 20.76 | 21.54 | 20.57 | 21.31 | 66,916,212 | +0.80(+3.88%) |
Jul 26, 2012 | 20.66 | 20.70 | 20.30 | 20.51 | 38,345,260 | +0.38(+1.90%) |
Jul 25, 2012 | 19.88 | 20.37 | 19.87 | 20.13 | 47,407,028 | +0.43(+2.18%) |
Jul 24, 2012 | 19.86 | 19.90 | 19.44 | 19.70 | 45,747,992 | -0.08(-0.39%) |
Jul 23, 2012 | 19.59 | 19.84 | 19.52 | 19.78 | 49,975,008 | -0.41(-2.05%) |
Jul 20, 2012 | 20.50 | 20.50 | 20.18 | 20.19 | 40,563,692 | -0.56(-2.71%) |
Jul 19, 2012 | 21.20 | 21.35 | 20.65 | 20.76 | 42,512,304 | -0.40(-1.88%) |
Jul 18, 2012 | 21.22 | 21.46 | 21.01 | 21.15 | 41,357,928 | -0.22(-1.02%) |
Jul 17, 2012 | 21.18 | 21.40 | 20.77 | 21.37 | 50,663,468 | +0.44(+2.13%) |
Jul 16, 2012 | 21.43 | 21.49 | 20.78 | 20.93 | 76,120,816 | +0.12(+0.60%) |
Jul 13, 2012 | 19.97 | 21.05 | 19.94 | 20.80 | 61,998,032 | +1.07(+5.42%) |
Jul 12, 2012 | 19.99 | 20.02 | 19.63 | 19.73 | 47,283,608 | -0.46(-2.28%) |
Jul 11, 2012 | 20.26 | 20.65 | 20.08 | 20.19 | 48,472,060 | -0.01(-0.04%) |
Jul 10, 2012 | 20.64 | 20.77 | 20.06 | 20.20 | 35,730,200 | -0.18(-0.88%) |
Jul 09, 2012 | 20.46 | 20.59 | 20.14 | 20.38 | 35,727,732 | -0.20(-0.95%) |
Jul 06, 2012 | 20.64 | 20.90 | 20.37 | 20.58 | 35,303,448 | -0.37(-1.79%) |
Jul 05, 2012 | 21.48 | 21.56 | 20.84 | 20.95 | 40,766,268 | -0.63(-2.93%) |
Jul 03, 2012 | 21.39 | 21.68 | 21.22 | 21.58 | 19,181,684 | +0.15(+0.69%) |
Jul 02, 2012 | 21.44 | 21.80 | 21.05 | 21.43 | 38,391,736 | +0.04(+0.18%) |
Jun 29, 2012 | 21.43 | 21.54 | 21.08 | 21.40 | 69,538,176 | +0.80(+3.87%) |
Jun 28, 2012 | 20.65 | 20.87 | 20.00 | 20.60 | 87,416,064 | -0.55(-2.62%) |
Jun 27, 2012 | 20.93 | 21.25 | 20.69 | 21.15 | 37,814,220 | +0.29(+1.38%) |
Jun 26, 2012 | 20.95 | 21.15 | 20.74 | 20.87 | 43,844,688 | -0.02(-0.07%) |
Jun 25, 2012 | 21.28 | 21.33 | 20.69 | 20.88 | 55,974,924 | -0.97(-4.43%) |
Jun 22, 2012 | 21.98 | 22.15 | 21.70 | 21.85 | 38,378,664 | +0.12(+0.57%) |
Jun 21, 2012 | 22.54 | 22.79 | 21.67 | 21.72 | 50,943,520 | -0.80(-3.57%) |
Jun 20, 2012 | 22.40 | 22.88 | 22.15 | 22.53 | 61,073,456 | +0.28(+1.26%) |
Jun 19, 2012 | 21.80 | 22.39 | 21.76 | 22.25 | 54,630,320 | +0.74(+3.45%) |
Jun 18, 2012 | 21.84 | 21.95 | 21.47 | 21.51 | 42,028,212 | -0.59(-2.68%) |
Jun 15, 2012 | 21.93 | 22.10 | 21.15 | 22.10 | 76,894,352 | +0.31(+1.43%) |
Jun 14, 2012 | 21.67 | 21.98 | 21.52 | 21.79 | 58,273,260 | +0.19(+0.87%) |
Jun 13, 2012 | 21.34 | 21.93 | 21.13 | 21.60 | 59,916,796 | +0.04(+0.18%) |
Jun 12, 2012 | 20.81 | 21.58 | 20.62 | 21.56 | 55,255,036 | +0.89(+4.31%) |
Jun 11, 2012 | 22.19 | 22.25 | 20.63 | 20.67 | 74,591,568 | -1.01(-4.65%) |
Jun 08, 2012 | 20.79 | 21.69 | 20.58 | 21.68 | 47,395,320 | +0.67(+3.20%) |
Jun 07, 2012 | 21.68 | 21.82 | 20.83 | 21.01 | 56,557,112 | -0.18(-0.85%) |
Jun 06, 2012 | 20.54 | 21.19 | 20.30 | 21.19 | 60,275,932 | +1.08(+5.40%) |
Jun 05, 2012 | 19.32 | 20.20 | 19.31 | 20.10 | 46,159,200 | +0.73(+3.75%) |
Jun 04, 2012 | 19.87 | 19.93 | 19.21 | 19.37 | 49,682,648 | -0.45(-2.25%) |
Jun 01, 2012 | 20.19 | 20.36 | 19.71 | 19.82 | 53,183,756 | -0.87(-4.22%) |
May 31, 2012 | 20.45 | 20.90 | 20.19 | 20.69 | 47,686,924 | +0.40(+1.96%) |
May 30, 2012 | 20.71 | 20.77 | 20.28 | 20.30 | 42,990,612 | -0.80(-3.77%) |
May 29, 2012 | 20.95 | 21.13 | 20.82 | 21.09 | 34,671,228 | +0.43(+2.08%) |
May 25, 2012 | 20.58 | 21.02 | 20.57 | 20.66 | 32,381,132 | -0.15(-0.71%) |
May 24, 2012 | 21.28 | 21.41 | 20.54 | 20.81 | 52,170,708 | -0.38(-1.80%) |
May 23, 2012 | 20.71 | 21.21 | 20.36 | 21.19 | 62,170,088 | +0.18(+0.85%) |
May 22, 2012 | 20.80 | 21.62 | 20.70 | 21.01 | 65,040,332 | +0.52(+2.55%) |
May 21, 2012 | 20.45 | 20.87 | 20.10 | 20.49 | 61,312,916 | +0.19(+0.92%) |
May 18, 2012 | 20.66 | 20.72 | 20.16 | 20.30 | 77,324,248 | -0.31(-1.51%) |
May 17, 2012 | 21.05 | 21.39 | 20.55 | 20.62 | 87,622,872 | -0.40(-1.89%) |
May 16, 2012 | 21.93 | 22.20 | 21.01 | 21.01 | 69,511,232 | -0.68(-3.13%) |
May 15, 2012 | 22.15 | 22.32 | 21.58 | 21.69 | 78,102,496 | -0.27(-1.24%) |
May 14, 2012 | 22.55 | 22.77 | 21.90 | 21.97 | 66,321,388 | -0.94(-4.12%) |
May 11, 2012 | 22.92 | 23.39 | 22.73 | 22.91 | 76,493,144 | -1.01(-4.24%) |
May 10, 2012 | 24.28 | 24.55 | 23.78 | 23.93 | 47,074,008 | +0.16(+0.66%) |
May 09, 2012 | 24.10 | 24.20 | 23.57 | 23.77 | 61,459,476 | -0.68(-2.78%) |
May 08, 2012 | 24.26 | 24.67 | 24.20 | 24.45 | 35,509,196 | -0.27(-1.11%) |
May 07, 2012 | 24.31 | 24.96 | 24.25 | 24.72 | 46,482,272 | +0.05(+0.22%) |
May 04, 2012 | 25.24 | 25.41 | 24.64 | 24.67 | 44,148,004 | -0.69(-2.71%) |
May 03, 2012 | 25.59 | 25.69 | 25.14 | 25.35 | 40,615,196 | -0.17(-0.67%) |
May 02, 2012 | 25.99 | 26.02 | 25.49 | 25.53 | 42,004,104 | -0.70(-2.68%) |
May 01, 2012 | 25.70 | 26.47 | 25.56 | 26.23 | 45,417,400 | +0.43(+1.68%) |
Apr 30, 2012 | 26.03 | 26.08 | 25.55 | 25.79 | 33,645,736 | -0.36(-1.36%) |
Apr 27, 2012 | 26.57 | 26.61 | 26.06 | 26.15 | 32,540,150 | -0.30(-1.12%) |
Apr 26, 2012 | 26.09 | 26.65 | 26.03 | 26.45 | 36,907,576 | +0.16(+0.59%) |
Apr 25, 2012 | 26.57 | 26.60 | 25.92 | 26.29 | 41,463,300 | +0.20(+0.78%) |
Apr 24, 2012 | 26.05 | 26.47 | 25.76 | 26.09 | 38,768,012 | +0.13(+0.51%) |
Apr 23, 2012 | 25.63 | 26.00 | 25.34 | 25.95 | 51,075,252 | -0.50(-1.89%) |
Apr 20, 2012 | 27.29 | 27.34 | 26.38 | 26.45 | 47,860,332 | -0.75(-2.75%) |
Apr 19, 2012 | 27.66 | 27.71 | 26.90 | 27.20 | 51,632,232 | -0.18(-0.66%) |
Apr 18, 2012 | 27.23 | 28.09 | 27.23 | 27.38 | 53,146,356 | +0.00(+0.00%) |
Apr 17, 2012 | 27.18 | 27.64 | 26.88 | 27.38 | 66,986,704 | +0.84(+3.18%) |
Apr 16, 2012 | 26.08 | 27.09 | 26.35 | 26.54 | 76,422,192 | +0.46(+1.77%) |
Apr 13, 2012 | 27.02 | 27.06 | 25.88 | 26.08 | 52,807,540 | -0.95(-3.51%) |
Apr 12, 2012 | 26.38 | 27.22 | 26.24 | 27.03 | 47,245,592 | +0.81(+3.10%) |
Apr 11, 2012 | 26.22 | 26.53 | 25.98 | 26.22 | 39,288,436 | +0.57(+2.21%) |
Apr 10, 2012 | 26.50 | 26.85 | 25.53 | 25.65 | 74,930,392 | -0.87(-3.27%) |
Apr 09, 2012 | 26.54 | 26.75 | 26.21 | 26.52 | 43,985,820 | -0.64(-2.36%) |
Apr 05, 2012 | 27.11 | 27.54 | 26.95 | 27.16 | 40,308,780 | -0.20(-0.71%) |
Apr 04, 2012 | 28.01 | 28.02 | 27.18 | 27.35 | 58,527,852 | -1.04(-3.66%) |
Apr 03, 2012 | 28.65 | 28.76 | 28.10 | 28.39 | 39,444,552 | -0.39(-1.36%) |
Apr 02, 2012 | 28.41 | 28.99 | 28.23 | 28.78 | 30,520,450 | +0.25(+0.88%) |
Mar 30, 2012 | 28.65 | 28.73 | 28.30 | 28.53 | 30,714,890 | +0.03(+0.11%) |
Mar 29, 2012 | 28.59 | 28.71 | 28.05 | 28.50 | 41,871,116 | -0.43(-1.48%) |
Mar 28, 2012 | 28.66 | 29.07 | 28.51 | 28.93 | 46,510,692 | +0.22(+0.76%) |
Mar 27, 2012 | 29.19 | 29.44 | 28.70 | 28.71 | 39,873,240 | -0.51(-1.74%) |
Mar 26, 2012 | 29.35 | 29.42 | 29.02 | 29.22 | 35,735,508 | +0.23(+0.79%) |
Mar 23, 2012 | 28.69 | 29.19 | 28.62 | 28.99 | 43,765,096 | +0.18(+0.64%) |
Mar 22, 2012 | 29.10 | 29.27 | 28.53 | 28.80 | 65,858,732 | -0.70(-2.38%) |
Mar 21, 2012 | 29.83 | 29.91 | 29.13 | 29.51 | 59,252,452 | -0.22(-0.74%) |
Mar 20, 2012 | 28.76 | 29.97 | 28.66 | 29.72 | 74,626,736 | +0.71(+2.45%) |
Mar 19, 2012 | 28.71 | 29.97 | 28.52 | 29.01 | 92,361,168 | +0.37(+1.31%) |
Mar 16, 2012 | 28.48 | 28.73 | 28.31 | 28.64 | 58,974,860 | +0.33(+1.16%) |
Mar 15, 2012 | 27.69 | 28.56 | 27.38 | 28.31 | 78,830,840 | +0.83(+3.01%) |
Mar 14, 2012 | 27.52 | 28.18 | 27.23 | 27.48 | 145,584,352 | -0.97(-3.40%) |
Mar 13, 2012 | 27.30 | 28.66 | 27.22 | 28.45 | 116,530,440 | +1.69(+6.30%) |
Mar 12, 2012 | 26.48 | 26.78 | 26.18 | 26.77 | 49,285,672 | +0.07(+0.26%) |
Mar 09, 2012 | 26.78 | 27.23 | 26.61 | 26.70 | 53,813,344 | +0.16(+0.59%) |
Mar 08, 2012 | 26.29 | 26.56 | 25.92 | 26.54 | 45,996,672 | +0.59(+2.29%) |
Mar 07, 2012 | 25.35 | 26.04 | 24.97 | 25.95 | 44,506,812 | +0.87(+3.49%) |
Mar 06, 2012 | 25.57 | 25.72 | 24.80 | 25.07 | 63,793,996 | -1.22(-4.63%) |
Mar 05, 2012 | 26.49 | 26.54 | 26.08 | 26.29 | 42,628,032 | -0.33(-1.23%) |
Mar 02, 2012 | 26.74 | 26.91 | 26.60 | 26.62 | 41,140,496 | -0.02(-0.09%) |
Mar 01, 2012 | 26.17 | 90.62 | 26.17 | 26.64 | 61,254,068 | +0.63(+2.43%) |
Feb 29, 2012 | 26.13 | 26.54 | 25.96 | 26.01 | 55,458,612 | -0.12(-0.48%) |
Feb 28, 2012 | 25.74 | 26.24 | 25.71 | 26.13 | 48,892,316 | +0.43(+1.67%) |
Feb 27, 2012 | 25.02 | 25.78 | 24.92 | 25.70 | 46,122,096 | +0.45(+1.79%) |
Feb 24, 2012 | 25.61 | 25.74 | 25.13 | 25.25 | 34,072,052 | -0.28(-1.10%) |
Feb 23, 2012 | 25.29 | 25.70 | 25.04 | 25.53 | 44,403,568 | +0.27(+1.08%) |
Feb 22, 2012 | 25.74 | 25.83 | 25.20 | 25.26 | 49,075,104 | -0.78(-3.00%) |
Feb 21, 2012 | 25.74 | 26.17 | 25.69 | 26.04 | 58,239,092 | +0.34(+1.34%) |
Feb 17, 2012 | 25.67 | 25.81 | 25.46 | 25.70 | 39,672,924 | +0.16(+0.64%) |
Feb 16, 2012 | 24.53 | 25.54 | 24.25 | 25.53 | 66,486,656 | +0.77(+3.12%) |
Feb 15, 2012 | 25.24 | 25.53 | 24.61 | 24.76 | 62,954,576 | -0.28(-1.12%) |
Feb 14, 2012 | 25.51 | 25.53 | 24.47 | 25.04 | 70,024,056 | -0.62(-2.43%) |
Feb 13, 2012 | 26.13 | 26.22 | 25.65 | 25.67 | 70,377,776 | -0.04(-0.14%) |
Feb 10, 2012 | 25.74 | 25.92 | 25.49 | 25.70 | 52,125,708 | -0.57(-2.18%) |
Feb 09, 2012 | 27.04 | 27.12 | 26.23 | 26.27 | 69,981,408 | -0.45(-1.67%) |
Feb 08, 2012 | 25.98 | 26.76 | 25.95 | 26.72 | 63,306,048 | +0.91(+3.51%) |
Feb 07, 2012 | 25.87 | 26.05 | 25.60 | 25.81 | 41,479,136 | -0.18(-0.69%) |
Feb 06, 2012 | 25.90 | 26.05 | 25.71 | 25.99 | 40,995,260 | -0.19(-0.72%) |
Feb 03, 2012 | 25.64 | 26.23 | 25.48 | 26.18 | 72,197,904 | +1.21(+4.85%) |
Feb 02, 2012 | 24.71 | 25.24 | 24.46 | 24.97 | 52,925,996 | +0.30(+1.23%) |
Feb 01, 2012 | 24.41 | 25.02 | 24.31 | 24.67 | 82,167,432 | +0.69(+2.86%) |
Jan 31, 2012 | 23.94 | 24.12 | 23.65 | 23.98 | 51,423,912 | +0.38(+1.62%) |
Jan 30, 2012 | 23.75 | 23.83 | 23.48 | 23.60 | 44,507,928 | -0.50(-2.07%) |
Jan 27, 2012 | 23.46 | 24.13 | 23.43 | 24.10 | 48,326,964 | +0.38(+1.61%) |
Jan 26, 2012 | 23.74 | 24.16 | 23.06 | 23.71 | 64,615,516 | +0.33(+1.40%) |
Jan 25, 2012 | 22.94 | 23.53 | 22.89 | 23.39 | 50,006,276 | +0.05(+0.20%) |
Jan 24, 2012 | 22.79 | 23.41 | 22.56 | 23.34 | 47,664,860 | +0.04(+0.17%) |
Jan 23, 2012 | 23.09 | 23.68 | 22.95 | 23.30 | 50,540,296 | +0.16(+0.71%) |
Jan 20, 2012 | 22.82 | 23.14 | 22.38 | 23.14 | 71,700,704 | +0.24(+1.06%) |
Jan 19, 2012 | 23.25 | 23.45 | 22.72 | 22.89 | 81,930,504 | +0.23(+1.03%) |
Jan 18, 2012 | 21.97 | 22.71 | 21.59 | 22.66 | 99,332,112 | +0.64(+2.89%) |
Jan 17, 2012 | 22.78 | 23.39 | 21.98 | 22.02 | 148,760,944 | -1.97(-8.21%) |
Jan 13, 2012 | 23.58 | 24.20 | 23.32 | 24.00 | 84,150,168 | -0.67(-2.72%) |
Jan 12, 2012 | 24.86 | 25.05 | 24.09 | 24.67 | 74,561,064 | +0.26(+1.06%) |
Jan 11, 2012 | 23.24 | 24.55 | 23.21 | 24.41 | 93,015,808 | +0.99(+4.23%) |
Jan 10, 2012 | 23.22 | 23.53 | 23.15 | 23.42 | 61,033,772 | +0.72(+3.16%) |
Jan 09, 2012 | 22.42 | 22.93 | 22.36 | 22.70 | 44,808,524 | +0.41(+1.86%) |
Jan 06, 2012 | 22.37 | 22.68 | 21.86 | 22.29 | 61,793,636 | +0.03(+0.14%) |
Jan 05, 2012 | 21.59 | 22.78 | 21.44 | 22.25 | 85,542,552 | +0.27(+1.21%) |
Jan 04, 2012 | 21.89 | 22.15 | 21.56 | 21.99 | 53,087,060 | +1.45(+7.07%) |
Dec 30, 2011 | 20.70 | 20.89 | 20.52 | 20.54 | 33,577,520 | -0.35(-1.68%) |
Dec 29, 2011 | 20.45 | 20.93 | 20.40 | 20.89 | 35,885,856 | +0.49(+2.41%) |
Dec 28, 2011 | 21.07 | 21.10 | 20.31 | 20.40 | 38,800,000 | -0.60(-2.86%) |
Dec 27, 2011 | 21.15 | 21.67 | 20.96 | 21.00 | 30,605,912 | -0.44(-2.04%) |
Dec 23, 2011 | 21.78 | 21.80 | 21.16 | 21.43 | 46,065,496 | +1.06(+5.21%) |
Dec 21, 2011 | 20.40 | 20.45 | 19.84 | 20.37 | 56,674,800 | +0.12(+0.58%) |
Dec 20, 2011 | 19.91 | 20.41 | 19.77 | 20.26 | 86,422,968 | +0.88(+4.55%) |
Dec 19, 2011 | 20.33 | 20.35 | 19.05 | 19.37 | 93,184,248 | -0.94(-4.65%) |
Dec 16, 2011 | 20.49 | 20.75 | 20.06 | 20.32 | 63,597,672 | +0.09(+0.44%) |
Dec 15, 2011 | 20.78 | 21.00 | 20.20 | 20.23 | 57,492,920 | -0.11(-0.52%) |
Dec 14, 2011 | 20.65 | 21.22 | 20.23 | 20.33 | 87,498,792 | -0.66(-3.16%) |
Dec 13, 2011 | 21.51 | 21.62 | 20.56 | 21.00 | 72,422,392 | -0.25(-1.18%) |
Dec 12, 2011 | 21.75 | 21.78 | 21.04 | 21.25 | 62,964,796 | -1.21(-5.39%) |
Dec 09, 2011 | 22.00 | 22.85 | 21.82 | 22.46 | 76,061,208 | +0.80(+3.68%) |
Dec 08, 2011 | 22.86 | 22.91 | 21.40 | 21.66 | 102,848,872 | -1.62(-6.97%) |
Dec 07, 2011 | 22.78 | 23.42 | 22.42 | 23.28 | 68,198,608 | +0.06(+0.27%) |
Dec 06, 2011 | 23.06 | 23.33 | 22.77 | 23.22 | 54,622,188 | -0.06(-0.27%) |
Dec 05, 2011 | 22.65 | 23.53 | 22.57 | 23.28 | 103,455,496 | +1.30(+5.89%) |
Dec 02, 2011 | 21.64 | 22.40 | 21.58 | 21.99 | 80,031,984 | +0.92(+4.37%) |