Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 35.94 | 36.12 | 35.40 | 35.78 | 1,900,633 | -0.35(-0.96%) |
Nov 29, 2012 | 35.97 | 36.34 | 35.87 | 36.13 | 2,183,834 | +0.39(+1.09%) |
Nov 28, 2012 | 34.51 | 35.77 | 34.19 | 35.73 | 2,298,769 | +0.38(+1.07%) |
Nov 27, 2012 | 36.41 | 36.41 | 35.33 | 35.36 | 1,937,933 | -1.27(-3.47%) |
Nov 26, 2012 | 35.79 | 36.64 | 35.42 | 36.63 | 2,463,005 | +0.54(+1.51%) |
Nov 23, 2012 | 35.50 | 36.24 | 35.27 | 36.09 | 1,169,948 | +0.75(+2.13%) |
Nov 21, 2012 | 34.58 | 35.54 | 34.58 | 35.33 | 1,785,661 | +0.54(+1.54%) |
Nov 20, 2012 | 35.25 | 35.45 | 34.60 | 34.80 | 2,263,952 | -0.61(-1.73%) |
Nov 19, 2012 | 34.16 | 35.47 | 34.13 | 35.41 | 4,365,951 | +2.10(+6.29%) |
Nov 16, 2012 | 32.83 | 33.41 | 32.23 | 33.31 | 2,386,039 | +0.33(+0.99%) |
Nov 15, 2012 | 34.69 | 34.76 | 32.88 | 32.99 | 4,736,816 | -1.74(-5.00%) |
Nov 14, 2012 | 35.34 | 35.70 | 34.53 | 34.72 | 2,889,965 | -0.52(-1.49%) |
Nov 13, 2012 | 35.16 | 36.03 | 35.06 | 35.25 | 2,237,145 | -0.38(-1.08%) |
Nov 12, 2012 | 35.54 | 35.76 | 35.31 | 35.63 | 1,585,385 | +0.10(+0.27%) |
Nov 09, 2012 | 36.04 | 36.28 | 35.52 | 35.54 | 1,683,854 | -0.51(-1.42%) |
Nov 08, 2012 | 35.51 | 36.25 | 35.01 | 36.05 | 2,586,273 | +0.40(+1.13%) |
Nov 07, 2012 | 35.48 | 35.77 | 34.72 | 35.64 | 2,095,306 | +0.55(+1.57%) |
Nov 06, 2012 | 34.95 | 35.33 | 34.67 | 35.10 | 1,896,259 | +0.60(+1.74%) |
Nov 05, 2012 | 33.95 | 34.88 | 33.86 | 34.49 | 2,435,364 | +0.69(+2.04%) |
Nov 02, 2012 | 35.57 | 35.59 | 33.65 | 33.80 | 4,018,286 | -2.17(-6.02%) |
Nov 01, 2012 | 35.81 | 36.36 | 35.75 | 35.97 | 2,079,193 | -0.12(-0.34%) |
Oct 31, 2012 | 35.84 | 36.41 | 35.50 | 36.09 | 2,167,844 | +0.55(+1.55%) |
Oct 26, 2012 | 36.05 | 35.54 | 35.54 | 35.54 | 2,526,966 | -0.47(-1.30%) |
Oct 25, 2012 | 34.58 | 36.03 | 34.56 | 36.01 | 4,829,554 | +3.02(+9.14%) |
Oct 24, 2012 | 33.69 | 34.11 | 32.97 | 32.99 | 2,128,588 | -0.60(-1.79%) |
Oct 23, 2012 | 33.57 | 33.91 | 33.22 | 33.59 | 1,697,714 | -0.06(-0.17%) |
Oct 19, 2012 | 33.39 | 34.19 | 33.23 | 33.65 | 2,310,223 | -0.01(-0.04%) |
Oct 18, 2012 | 33.61 | 34.28 | 33.49 | 33.66 | 2,147,968 | -0.22(-0.66%) |
Oct 17, 2012 | 33.33 | 33.91 | 32.97 | 33.89 | 1,876,226 | +0.66(+2.00%) |
Oct 16, 2012 | 32.97 | 33.36 | 32.87 | 33.22 | 1,830,941 | +0.50(+1.54%) |
Oct 15, 2012 | 32.67 | 32.85 | 32.22 | 32.72 | 2,399,530 | -0.19(-0.56%) |
Oct 12, 2012 | 33.57 | 33.60 | 32.80 | 32.90 | 1,856,530 | -0.73(-2.18%) |
Oct 11, 2012 | 33.50 | 34.07 | 33.40 | 33.64 | 1,514,788 | +0.50(+1.52%) |
Oct 10, 2012 | 33.16 | 33.50 | 32.77 | 33.13 | 1,806,650 | -0.12(-0.37%) |
Oct 09, 2012 | 34.01 | 34.33 | 33.24 | 33.26 | 1,952,818 | -0.69(-2.03%) |
Oct 08, 2012 | 33.82 | 34.19 | 33.65 | 33.95 | 1,089,924 | -0.28(-0.82%) |
Oct 05, 2012 | 34.24 | 35.10 | 34.05 | 34.23 | 2,438,205 | -0.15(-0.45%) |
Oct 04, 2012 | 33.95 | 34.39 | 33.79 | 34.38 | 1,624,824 | +0.83(+2.48%) |
Oct 03, 2012 | 33.62 | 33.72 | 33.33 | 33.55 | 2,095,427 | +0.04(+0.11%) |
Oct 02, 2012 | 33.80 | 33.85 | 33.24 | 33.51 | 1,935,717 | -0.17(-0.51%) |
Oct 01, 2012 | 33.45 | 33.76 | 33.31 | 33.68 | 2,944,503 | +0.54(+1.62%) |
Sep 28, 2012 | 32.92 | 33.40 | 32.51 | 33.15 | 2,877,681 | +0.06(+0.19%) |
Sep 27, 2012 | 32.16 | 33.13 | 31.97 | 33.08 | 2,664,374 | +1.21(+3.81%) |
Sep 26, 2012 | 31.41 | 32.13 | 31.19 | 31.87 | 3,264,038 | +0.10(+0.30%) |
Sep 25, 2012 | 32.60 | 32.88 | 31.73 | 31.77 | 2,634,510 | -0.42(-1.31%) |
Sep 24, 2012 | 32.90 | 32.97 | 32.13 | 32.19 | 2,562,393 | -1.07(-3.21%) |
Sep 21, 2012 | 33.66 | 33.74 | 33.03 | 33.26 | 5,301,731 | +0.05(+0.15%) |
Sep 20, 2012 | 33.18 | 33.59 | 33.01 | 33.21 | 3,325,323 | -0.43(-1.29%) |
Sep 19, 2012 | 33.09 | 33.94 | 32.97 | 33.64 | 3,396,222 | +0.51(+1.54%) |
Sep 18, 2012 | 32.57 | 33.18 | 32.43 | 33.13 | 3,523,278 | +0.29(+0.88%) |
Sep 17, 2012 | 32.99 | 33.34 | 31.84 | 32.85 | 3,474,846 | +0.03(+0.08%) |
Sep 14, 2012 | 32.26 | 33.18 | 32.25 | 32.82 | 4,740,751 | +0.77(+2.39%) |
Sep 13, 2012 | 30.77 | 32.30 | 30.60 | 32.05 | 5,817,603 | +1.17(+3.79%) |
Sep 12, 2012 | 30.93 | 30.96 | 30.21 | 30.88 | 3,329,830 | +0.10(+0.33%) |
Sep 11, 2012 | 30.89 | 31.29 | 30.60 | 30.78 | 2,245,437 | +0.12(+0.40%) |
Sep 10, 2012 | 31.59 | 31.68 | 30.55 | 30.66 | 2,379,552 | -0.91(-2.89%) |
Sep 07, 2012 | 31.50 | 32.00 | 31.48 | 31.57 | 3,317,872 | +0.70(+2.26%) |
Sep 06, 2012 | 30.62 | 31.10 | 30.53 | 30.88 | 2,303,671 | +0.39(+1.28%) |
Sep 05, 2012 | 30.70 | 30.74 | 29.84 | 30.49 | 2,194,923 | -0.06(-0.19%) |
Sep 04, 2012 | 30.88 | 30.92 | 30.37 | 30.55 | 2,447,112 | -0.33(-1.06%) |
Aug 31, 2012 | 29.72 | 30.95 | 29.33 | 30.87 | 3,232,782 | +1.48(+5.02%) |
Aug 30, 2012 | 29.63 | 29.86 | 29.28 | 29.40 | 1,873,780 | -0.03(-0.11%) |
Aug 29, 2012 | 29.82 | 30.01 | 29.28 | 29.43 | 2,416,316 | -0.22(-0.73%) |
Aug 27, 2012 | 30.00 | 30.05 | 29.51 | 29.65 | 1,569,778 | -0.37(-1.25%) |
Aug 24, 2012 | 29.82 | 30.10 | 29.58 | 30.02 | 1,422,312 | +0.06(+0.21%) |
Aug 23, 2012 | 30.26 | 30.37 | 29.74 | 29.96 | 3,335,948 | +0.03(+0.08%) |
Aug 22, 2012 | 29.19 | 30.14 | 29.11 | 29.93 | 2,249,878 | +0.40(+1.35%) |
Aug 21, 2012 | 30.09 | 30.23 | 29.41 | 29.53 | 2,628,397 | -0.10(-0.34%) |
Aug 20, 2012 | 29.30 | 29.81 | 29.09 | 29.63 | 2,361,900 | +0.30(+1.04%) |
Aug 17, 2012 | 29.09 | 29.46 | 28.76 | 29.33 | 2,929,225 | +0.26(+0.89%) |
Aug 16, 2012 | 28.02 | 29.20 | 27.93 | 29.07 | 3,115,347 | +1.23(+4.41%) |
Aug 15, 2012 | 27.98 | 27.98 | 27.68 | 27.84 | 2,756,681 | -0.37(-1.30%) |
Aug 14, 2012 | 28.30 | 28.51 | 28.14 | 28.21 | 2,531,909 | -0.25(-0.89%) |
Aug 13, 2012 | 28.80 | 29.01 | 28.21 | 28.46 | 2,646,637 | -0.29(-0.99%) |
Aug 10, 2012 | 28.64 | 29.02 | 28.57 | 28.75 | 2,345,907 | +0.04(+0.13%) |
Aug 09, 2012 | 28.61 | 29.06 | 28.39 | 28.71 | 3,184,248 | +0.08(+0.29%) |
Aug 08, 2012 | 28.70 | 29.11 | 28.51 | 28.63 | 3,567,859 | -0.06(-0.20%) |
Aug 07, 2012 | 28.28 | 28.70 | 28.24 | 28.68 | 3,028,989 | +0.30(+1.05%) |
Aug 06, 2012 | 27.67 | 28.85 | 27.67 | 28.38 | 2,965,419 | +0.73(+2.66%) |
Aug 03, 2012 | 27.95 | 28.09 | 27.45 | 27.65 | 3,886,570 | +0.09(+0.32%) |
Aug 02, 2012 | 27.69 | 28.42 | 27.54 | 27.56 | 3,407,198 | -0.37(-1.34%) |
Aug 01, 2012 | 27.74 | 28.33 | 26.89 | 27.93 | 4,393,149 | +0.17(+0.62%) |
Jul 31, 2012 | 27.87 | 28.26 | 27.61 | 27.76 | 3,978,943 | -0.30(-1.08%) |
Jul 30, 2012 | 27.55 | 28.32 | 27.28 | 28.07 | 3,066,386 | +0.73(+2.66%) |
Jul 27, 2012 | 26.98 | 27.61 | 26.78 | 27.34 | 4,551,875 | +0.68(+2.54%) |
Jul 26, 2012 | 26.38 | 27.13 | 26.32 | 26.66 | 11,338,298 | +2.00(+8.09%) |
Jul 25, 2012 | 24.35 | 25.15 | 24.04 | 24.67 | 3,874,441 | +0.88(+3.70%) |
Jul 24, 2012 | 23.30 | 24.12 | 23.30 | 23.79 | 2,487,496 | +0.58(+2.48%) |
Jul 23, 2012 | 23.27 | 23.61 | 23.03 | 23.21 | 1,965,514 | -0.54(-2.29%) |
Jul 20, 2012 | 23.47 | 23.99 | 23.33 | 23.75 | 1,868,715 | +0.13(+0.54%) |
Jul 19, 2012 | 23.53 | 23.99 | 23.44 | 23.63 | 1,408,576 | +0.36(+1.55%) |
Jul 18, 2012 | 23.10 | 23.41 | 22.97 | 23.27 | 1,747,071 | -0.08(-0.35%) |
Jul 17, 2012 | 23.29 | 23.45 | 22.66 | 23.35 | 2,323,490 | -0.17(-0.73%) |
Jul 16, 2012 | 23.96 | 23.98 | 23.32 | 23.52 | 1,549,398 | -0.36(-1.51%) |
Jul 13, 2012 | 23.80 | 23.99 | 23.53 | 23.88 | 2,238,262 | +0.37(+1.59%) |
Jul 12, 2012 | 23.50 | 23.70 | 22.70 | 23.51 | 4,994,398 | -0.53(-2.19%) |
Jul 11, 2012 | 24.36 | 24.58 | 23.65 | 24.03 | 3,948,206 | -0.51(-2.07%) |
Jul 10, 2012 | 25.78 | 25.96 | 24.32 | 24.54 | 2,300,437 | -1.06(-4.13%) |
Jul 09, 2012 | 25.58 | 25.76 | 25.23 | 25.60 | 2,174,508 | -0.08(-0.30%) |
Jul 06, 2012 | 25.90 | 26.28 | 25.39 | 25.67 | 2,220,374 | -0.80(-3.02%) |
Jul 05, 2012 | 26.55 | 26.82 | 26.30 | 26.47 | 2,592,388 | -0.14(-0.52%) |
Jul 03, 2012 | 26.29 | 26.92 | 26.20 | 26.61 | 2,130,539 | +0.92(+3.57%) |
Jul 02, 2012 | 25.63 | 25.96 | 25.34 | 25.69 | 2,109,470 | +0.06(+0.25%) |
Jun 29, 2012 | 25.84 | 26.14 | 25.06 | 25.63 | 3,965,944 | +0.83(+3.35%) |
Jun 28, 2012 | 25.13 | 25.38 | 24.15 | 24.80 | 3,456,947 | -0.65(-2.56%) |
Jun 27, 2012 | 25.83 | 25.84 | 25.10 | 25.45 | 2,497,500 | -0.19(-0.74%) |
Jun 26, 2012 | 26.16 | 26.48 | 25.28 | 25.64 | 4,574,833 | -0.99(-3.71%) |
Jun 25, 2012 | 25.46 | 26.69 | 25.25 | 26.63 | 3,142,776 | +0.94(+3.65%) |
Jun 22, 2012 | 25.60 | 25.92 | 25.23 | 25.69 | 2,116,935 | +0.22(+0.87%) |
Jun 21, 2012 | 26.12 | 26.48 | 25.45 | 25.47 | 2,993,260 | -1.31(-4.90%) |
Jun 20, 2012 | 26.46 | 27.38 | 26.18 | 26.78 | 4,169,581 | -0.20(-0.73%) |
Jun 19, 2012 | 27.17 | 27.36 | 26.69 | 26.98 | 2,649,474 | +0.12(+0.45%) |
Jun 18, 2012 | 26.33 | 27.02 | 26.08 | 26.86 | 3,330,069 | +0.27(+1.02%) |
Jun 15, 2012 | 26.76 | 26.91 | 26.35 | 26.59 | 7,436,643 | -0.06(-0.21%) |
Jun 14, 2012 | 26.81 | 26.96 | 26.17 | 26.64 | 4,143,195 | +0.03(+0.10%) |
Jun 13, 2012 | 26.38 | 27.07 | 26.11 | 26.62 | 4,858,700 | +0.49(+1.87%) |
Jun 12, 2012 | 25.12 | 26.17 | 25.06 | 26.13 | 4,194,065 | +1.20(+4.83%) |
Jun 11, 2012 | 25.52 | 25.67 | 24.67 | 24.93 | 3,148,153 | -0.52(-2.04%) |
Jun 08, 2012 | 24.70 | 25.64 | 24.52 | 25.45 | 1,933,963 | +0.29(+1.13%) |
Jun 07, 2012 | 26.12 | 26.17 | 24.74 | 25.16 | 3,619,018 | -0.77(-2.96%) |
Jun 06, 2012 | 26.34 | 26.54 | 25.49 | 25.93 | 3,858,708 | +0.18(+0.71%) |
Jun 05, 2012 | 25.77 | 25.90 | 25.41 | 25.74 | 3,526,141 | -0.03(-0.10%) |
Jun 04, 2012 | 25.75 | 25.90 | 25.15 | 25.77 | 4,323,475 | +0.01(+0.05%) |
Jun 01, 2012 | 24.31 | 25.87 | 24.13 | 25.76 | 6,225,655 | +2.10(+8.89%) |
May 31, 2012 | 24.20 | 24.53 | 23.34 | 23.65 | 3,224,987 | -0.53(-2.17%) |
May 30, 2012 | 23.60 | 24.43 | 23.25 | 24.18 | 4,027,703 | -0.00(-0.01%) |
May 29, 2012 | 25.30 | 25.30 | 24.04 | 24.18 | 4,035,187 | -0.76(-3.04%) |
May 25, 2012 | 24.90 | 25.30 | 24.66 | 24.94 | 2,258,227 | +0.11(+0.43%) |
May 24, 2012 | 24.91 | 25.20 | 24.33 | 24.83 | 5,843,983 | +0.27(+1.10%) |
May 23, 2012 | 23.15 | 24.58 | 22.34 | 24.56 | 5,644,381 | +1.27(+5.43%) |
May 22, 2012 | 23.38 | 24.17 | 23.11 | 23.30 | 3,719,583 | -0.16(-0.67%) |
May 21, 2012 | 22.85 | 23.53 | 22.69 | 23.45 | 2,047,583 | +0.77(+3.40%) |
May 18, 2012 | 22.94 | 23.48 | 22.58 | 22.68 | 4,333,739 | +0.20(+0.89%) |
May 17, 2012 | 21.57 | 22.88 | 21.52 | 22.48 | 5,089,607 | +1.15(+5.41%) |
May 16, 2012 | 21.26 | 22.38 | 21.15 | 21.33 | 5,374,568 | +0.04(+0.18%) |
May 15, 2012 | 22.47 | 22.68 | 21.21 | 21.29 | 5,856,579 | -1.12(-5.01%) |
May 14, 2012 | 22.56 | 23.20 | 22.36 | 22.41 | 4,977,656 | -0.66(-2.85%) |
May 11, 2012 | 23.42 | 23.72 | 23.03 | 23.07 | 2,810,592 | -0.58(-2.44%) |
May 10, 2012 | 24.18 | 24.22 | 23.25 | 23.65 | 3,998,232 | -0.28(-1.15%) |
May 09, 2012 | 22.78 | 24.38 | 22.74 | 23.92 | 6,114,694 | +0.55(+2.36%) |
May 08, 2012 | 23.67 | 23.86 | 23.06 | 23.37 | 4,924,858 | -0.88(-3.62%) |
May 07, 2012 | 24.01 | 24.54 | 23.77 | 24.25 | 3,138,028 | +0.28(+1.15%) |
May 04, 2012 | 24.04 | 24.69 | 23.87 | 23.97 | 3,865,921 | -0.09(-0.39%) |
May 03, 2012 | 24.36 | 24.39 | 23.19 | 24.07 | 6,149,039 | -0.52(-2.12%) |
May 02, 2012 | 24.58 | 24.88 | 24.29 | 24.59 | 3,425,237 | -0.24(-0.96%) |
May 01, 2012 | 25.06 | 25.30 | 24.66 | 24.83 | 3,583,768 | -0.19(-0.78%) |
Apr 30, 2012 | 24.19 | 25.18 | 24.02 | 25.02 | 5,389,909 | +0.35(+1.42%) |
Apr 27, 2012 | 23.80 | 25.06 | 23.80 | 24.67 | 10,200,401 | +2.21(+9.82%) |
Apr 26, 2012 | 21.66 | 22.50 | 21.38 | 22.46 | 6,975,291 | +0.90(+4.16%) |
Apr 25, 2012 | 20.80 | 21.67 | 20.55 | 21.57 | 3,171,569 | +1.00(+4.84%) |
Apr 24, 2012 | 20.52 | 20.78 | 20.41 | 20.57 | 1,471,962 | +0.10(+0.49%) |
Apr 23, 2012 | 20.48 | 20.71 | 20.04 | 20.47 | 2,563,419 | -0.31(-1.48%) |
Apr 20, 2012 | 21.24 | 21.40 | 20.75 | 20.78 | 1,676,110 | -0.38(-1.78%) |
Apr 19, 2012 | 21.17 | 21.61 | 20.90 | 21.15 | 2,970,564 | +0.10(+0.48%) |
Apr 18, 2012 | 21.10 | 21.46 | 20.76 | 21.05 | 2,016,907 | -0.26(-1.24%) |
Apr 17, 2012 | 20.61 | 21.52 | 20.43 | 21.32 | 3,092,433 | +0.90(+4.42%) |
Apr 16, 2012 | 20.96 | 21.14 | 20.28 | 20.41 | 2,587,145 | -0.51(-2.43%) |
Apr 13, 2012 | 21.35 | 21.43 | 20.80 | 20.92 | 2,799,975 | -0.60(-2.80%) |
Apr 12, 2012 | 20.31 | 21.69 | 20.31 | 21.52 | 3,507,852 | +1.23(+6.09%) |
Apr 11, 2012 | 20.81 | 20.81 | 20.24 | 20.29 | 2,691,048 | -0.52(-2.50%) |
Apr 10, 2012 | 20.23 | 20.86 | 20.01 | 20.81 | 3,347,249 | +0.55(+2.69%) |
Apr 09, 2012 | 20.41 | 20.67 | 20.12 | 20.26 | 2,854,574 | -0.03(-0.12%) |
Apr 05, 2012 | 20.62 | 20.71 | 20.22 | 20.29 | 3,296,646 | -0.16(-0.80%) |
Apr 04, 2012 | 20.73 | 20.78 | 20.42 | 20.45 | 3,982,686 | -0.82(-3.86%) |
Apr 03, 2012 | 21.91 | 21.92 | 21.09 | 21.27 | 4,441,453 | -0.64(-2.92%) |
Apr 02, 2012 | 20.92 | 21.97 | 20.91 | 21.91 | 4,088,321 | +0.99(+4.73%) |
Mar 30, 2012 | 20.83 | 20.99 | 20.63 | 20.92 | 2,702,973 | +0.26(+1.27%) |
Mar 29, 2012 | 20.69 | 20.71 | 20.40 | 20.66 | 3,026,142 | -0.07(-0.33%) |
Mar 28, 2012 | 20.96 | 21.00 | 20.60 | 20.73 | 4,793,586 | -0.23(-1.11%) |
Mar 27, 2012 | 21.61 | 21.62 | 20.95 | 20.96 | 3,566,387 | -0.58(-2.71%) |
Mar 26, 2012 | 21.50 | 21.61 | 21.19 | 21.54 | 2,242,167 | +0.48(+2.26%) |
Mar 23, 2012 | 20.78 | 21.13 | 20.66 | 21.07 | 2,074,485 | +0.51(+2.47%) |
Mar 22, 2012 | 20.36 | 20.65 | 20.24 | 20.56 | 1,784,648 | -0.19(-0.91%) |
Mar 21, 2012 | 21.16 | 21.23 | 20.73 | 20.75 | 2,727,134 | -0.30(-1.43%) |
Mar 20, 2012 | 20.56 | 21.13 | 20.27 | 21.05 | 3,690,158 | +0.26(+1.27%) |
Mar 19, 2012 | 21.19 | 21.42 | 20.78 | 20.78 | 2,875,384 | -0.39(-1.86%) |
Mar 16, 2012 | 20.93 | 21.58 | 20.86 | 21.18 | 7,612,939 | +0.20(+0.96%) |
Mar 15, 2012 | 21.13 | 21.45 | 20.85 | 20.98 | 3,435,262 | -0.13(-0.59%) |
Mar 14, 2012 | 21.82 | 21.82 | 20.98 | 21.10 | 5,809,205 | -0.99(-4.48%) |
Mar 13, 2012 | 22.02 | 22.45 | 21.98 | 22.09 | 4,765,555 | +0.01(+0.03%) |
Mar 12, 2012 | 22.78 | 22.88 | 21.98 | 22.09 | 5,724,213 | -0.70(-3.08%) |
Mar 09, 2012 | 22.58 | 23.09 | 22.33 | 22.79 | 3,062,025 | +0.21(+0.92%) |
Mar 08, 2012 | 22.48 | 22.75 | 22.13 | 22.58 | 2,383,671 | +0.39(+1.78%) |
Mar 07, 2012 | 22.14 | 22.32 | 21.85 | 22.19 | 3,493,240 | +0.05(+0.23%) |
Mar 06, 2012 | 22.04 | 22.19 | 21.79 | 22.14 | 4,038,661 | -0.40(-1.78%) |
Mar 05, 2012 | 22.67 | 22.68 | 22.37 | 22.54 | 3,358,311 | -0.22(-0.96%) |
Mar 02, 2012 | 23.00 | 23.02 | 22.60 | 22.76 | 2,312,584 | -0.27(-1.17%) |
Mar 01, 2012 | 22.84 | 23.34 | 22.64 | 23.03 | 2,819,595 | +0.28(+1.21%) |
Feb 29, 2012 | 23.47 | 23.80 | 22.56 | 22.75 | 6,739,790 | -0.60(-2.55%) |
Feb 28, 2012 | 22.96 | 23.44 | 22.67 | 23.35 | 4,232,110 | +0.65(+2.87%) |
Feb 27, 2012 | 23.01 | 23.04 | 22.52 | 22.69 | 3,360,401 | -0.31(-1.33%) |
Feb 24, 2012 | 23.41 | 23.70 | 22.90 | 23.00 | 3,057,533 | -0.40(-1.70%) |
Feb 23, 2012 | 23.59 | 23.69 | 23.24 | 23.40 | 4,081,856 | +0.01(+0.03%) |
Feb 22, 2012 | 22.86 | 23.69 | 22.56 | 23.39 | 4,515,540 | +0.62(+2.74%) |
Feb 21, 2012 | 22.45 | 22.96 | 22.16 | 22.77 | 3,669,340 | +0.68(+3.08%) |
Feb 17, 2012 | 22.90 | 22.96 | 21.93 | 22.09 | 5,319,648 | -0.72(-3.14%) |
Feb 16, 2012 | 20.05 | 23.17 | 19.58 | 22.81 | 13,760,783 | +1.48(+6.96%) |
Feb 15, 2012 | 21.43 | 21.67 | 21.29 | 21.32 | 2,970,852 | +0.19(+0.88%) |
Feb 14, 2012 | 21.51 | 21.64 | 20.99 | 21.14 | 4,016,079 | -0.38(-1.77%) |
Feb 13, 2012 | 21.82 | 21.90 | 21.39 | 21.52 | 2,727,614 | -0.12(-0.55%) |
Feb 10, 2012 | 21.64 | 21.81 | 21.44 | 21.64 | 4,627,711 | -0.57(-2.58%) |
Feb 09, 2012 | 22.43 | 22.64 | 22.05 | 22.21 | 3,935,492 | +0.08(+0.37%) |
Feb 08, 2012 | 22.56 | 22.95 | 22.10 | 22.13 | 2,900,269 | -0.40(-1.77%) |
Feb 07, 2012 | 22.84 | 23.01 | 22.36 | 22.53 | 3,114,012 | -0.29(-1.26%) |
Feb 06, 2012 | 22.50 | 23.06 | 22.44 | 22.81 | 4,272,361 | +0.11(+0.49%) |
Feb 03, 2012 | 23.09 | 23.25 | 22.57 | 22.70 | 2,861,406 | -0.67(-2.85%) |
Feb 02, 2012 | 23.49 | 23.77 | 23.11 | 23.37 | 3,356,668 | +0.07(+0.32%) |
Feb 01, 2012 | 23.48 | 23.62 | 23.19 | 23.29 | 2,194,557 | -0.02(-0.08%) |
Jan 31, 2012 | 23.96 | 24.05 | 22.88 | 23.31 | 3,342,173 | -0.16(-0.69%) |
Jan 30, 2012 | 24.12 | 24.17 | 23.36 | 23.47 | 2,903,986 | -1.02(-4.15%) |
Jan 27, 2012 | 23.60 | 24.71 | 23.60 | 24.49 | 3,247,738 | +0.93(+3.97%) |
Jan 26, 2012 | 23.95 | 24.15 | 23.47 | 23.55 | 4,089,303 | +0.13(+0.56%) |
Jan 25, 2012 | 21.41 | 23.60 | 21.21 | 23.42 | 4,352,650 | +1.94(+9.02%) |
Jan 24, 2012 | 21.98 | 22.01 | 21.42 | 21.49 | 2,214,487 | -0.64(-2.87%) |
Jan 23, 2012 | 21.95 | 22.40 | 21.94 | 22.12 | 2,038,937 | +0.22(+1.00%) |
Jan 20, 2012 | 22.41 | 22.45 | 21.78 | 21.90 | 3,314,451 | -0.53(-2.36%) |
Jan 19, 2012 | 22.35 | 22.87 | 22.20 | 22.43 | 3,164,467 | +0.02(+0.11%) |
Jan 18, 2012 | 22.21 | 22.45 | 21.98 | 22.41 | 2,767,332 | +0.26(+1.15%) |
Jan 17, 2012 | 23.41 | 23.52 | 22.07 | 22.15 | 3,297,988 | -0.92(-3.97%) |
Jan 13, 2012 | 22.95 | 23.07 | 22.41 | 23.07 | 2,794,166 | -0.27(-1.18%) |
Jan 12, 2012 | 23.70 | 23.94 | 23.09 | 23.34 | 2,019,557 | -0.18(-0.77%) |
Jan 11, 2012 | 24.02 | 24.09 | 23.12 | 23.52 | 2,495,126 | -0.32(-1.36%) |
Jan 10, 2012 | 24.15 | 24.27 | 23.80 | 23.85 | 2,500,995 | +0.14(+0.58%) |
Jan 09, 2012 | 23.60 | 23.97 | 23.39 | 23.71 | 2,343,259 | +0.17(+0.74%) |
Jan 06, 2012 | 23.82 | 23.90 | 23.44 | 23.54 | 2,345,263 | -0.12(-0.53%) |
Jan 05, 2012 | 23.25 | 24.00 | 22.98 | 23.66 | 2,806,196 | +0.29(+1.23%) |
Jan 04, 2012 | 23.65 | 24.19 | 23.35 | 23.37 | 2,899,674 | +0.74(+3.25%) |
Dec 30, 2011 | 22.58 | 22.78 | 22.41 | 22.64 | 2,750,400 | +0.34(+1.54%) |
Dec 29, 2011 | 21.64 | 22.38 | 21.50 | 22.30 | 2,569,306 | +0.34(+1.56%) |
Dec 28, 2011 | 22.64 | 22.64 | 21.64 | 21.95 | 2,731,426 | -0.57(-2.52%) |
Dec 27, 2011 | 22.78 | 22.88 | 22.36 | 22.52 | 1,105,096 | -0.38(-1.66%) |
Dec 23, 2011 | 23.05 | 23.09 | 22.76 | 22.90 | 1,952,135 | -0.39(-1.69%) |
Dec 21, 2011 | 23.54 | 23.73 | 23.04 | 23.29 | 2,916,168 | -0.01(-0.03%) |
Dec 20, 2011 | 23.14 | 23.85 | 23.07 | 23.30 | 2,918,924 | +0.74(+3.26%) |
Dec 19, 2011 | 23.03 | 23.26 | 22.51 | 22.56 | 3,247,246 | -0.51(-2.21%) |
Dec 16, 2011 | 23.11 | 23.44 | 22.75 | 23.07 | 6,152,463 | +0.17(+0.76%) |
Dec 15, 2011 | 24.31 | 24.44 | 22.80 | 22.90 | 5,168,265 | -1.15(-4.79%) |
Dec 14, 2011 | 24.58 | 24.65 | 23.69 | 24.05 | 4,820,796 | -1.11(-4.41%) |
Dec 13, 2011 | 26.15 | 26.62 | 24.93 | 25.16 | 2,881,821 | -0.97(-3.70%) |
Dec 12, 2011 | 25.92 | 26.16 | 25.62 | 26.13 | 1,823,804 | -0.80(-2.96%) |
Dec 09, 2011 | 26.38 | 27.05 | 26.25 | 26.93 | 1,789,723 | +0.54(+2.06%) |
Dec 08, 2011 | 26.97 | 26.99 | 26.15 | 26.38 | 1,636,889 | -0.82(-3.00%) |
Dec 07, 2011 | 27.16 | 27.34 | 26.83 | 27.20 | 1,419,646 | +0.09(+0.34%) |
Dec 06, 2011 | 26.35 | 27.51 | 26.22 | 27.11 | 2,757,012 | +0.50(+1.87%) |
Dec 05, 2011 | 26.54 | 27.40 | 26.36 | 26.61 | 2,044,565 | -0.22(-0.81%) |
Dec 02, 2011 | 27.73 | 27.78 | 26.57 | 26.83 | 2,795,419 | -0.82(-2.95%) |