Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 22.03 | 22.09 | 21.57 | 21.67 | 102,769,544 | -0.27(-1.24%) |
Nov 29, 2012 | 22.08 | 22.28 | 21.87 | 21.95 | 85,406,112 | -0.33(-1.50%) |
Nov 28, 2012 | 22.00 | 22.30 | 21.80 | 22.28 | 65,079,996 | +0.23(+1.03%) |
Nov 27, 2012 | 22.28 | 22.30 | 22.02 | 22.05 | 55,281,748 | -0.25(-1.11%) |
Nov 26, 2012 | 22.43 | 22.46 | 22.13 | 22.30 | 104,593,600 | -0.26(-1.14%) |
Nov 23, 2012 | 22.17 | 22.61 | 22.15 | 22.56 | 71,033,104 | +0.61(+2.78%) |
Nov 21, 2012 | 21.75 | 22.12 | 21.72 | 21.95 | 81,488,800 | +0.20(+0.90%) |
Nov 20, 2012 | 21.79 | 21.82 | 21.55 | 21.75 | 57,781,372 | -0.01(-0.07%) |
Nov 19, 2012 | 21.82 | 21.82 | 21.56 | 21.77 | 70,182,176 | +0.17(+0.78%) |
Nov 16, 2012 | 21.72 | 21.74 | 21.45 | 21.60 | 78,698,888 | -0.11(-0.52%) |
Nov 15, 2012 | 21.89 | 21.96 | 21.69 | 21.71 | 62,556,460 | -0.15(-0.67%) |
Nov 14, 2012 | 22.18 | 22.22 | 21.82 | 21.86 | 93,429,688 | -0.20(-0.92%) |
Nov 13, 2012 | 22.00 | 22.23 | 21.78 | 22.06 | 161,675,360 | -0.73(-3.22%) |
Nov 12, 2012 | 23.38 | 23.43 | 22.79 | 22.79 | 75,599,160 | -0.49(-2.12%) |
Nov 09, 2012 | 23.33 | 23.58 | 23.27 | 23.29 | 53,603,192 | +0.02(+0.07%) |
Nov 08, 2012 | 23.52 | 23.72 | 23.26 | 23.27 | 61,685,768 | -0.22(-0.93%) |
Nov 07, 2012 | 23.85 | 24.09 | 23.46 | 23.49 | 71,648,560 | -0.63(-2.61%) |
Nov 06, 2012 | 24.12 | 24.39 | 23.92 | 24.12 | 53,733,880 | +0.19(+0.78%) |
Nov 05, 2012 | 23.92 | 24.02 | 23.69 | 23.93 | 47,133,468 | +0.11(+0.44%) |
Nov 02, 2012 | 23.90 | 24.05 | 23.69 | 23.83 | 70,742,304 | -0.01(-0.05%) |
Nov 01, 2012 | 23.29 | 23.88 | 23.28 | 23.84 | 89,185,512 | +0.79(+3.42%) |
Oct 31, 2012 | 23.06 | 23.33 | 23.02 | 23.05 | 86,001,168 | +0.27(+1.17%) |
Oct 26, 2012 | 22.50 | 22.79 | 22.79 | 22.79 | 71,547,864 | +0.27(+1.18%) |
Oct 25, 2012 | 22.77 | 22.78 | 22.50 | 22.52 | 66,943,192 | -0.02(-0.08%) |
Oct 24, 2012 | 22.75 | 22.78 | 22.51 | 22.54 | 66,006,256 | -0.12(-0.52%) |
Oct 23, 2012 | 22.43 | 22.78 | 22.42 | 22.65 | 79,749,296 | -0.48(-2.07%) |
Oct 19, 2012 | 23.46 | 23.49 | 23.02 | 23.13 | 112,016,480 | -0.69(-2.90%) |
Oct 18, 2012 | 23.95 | 24.01 | 23.63 | 23.82 | 72,898,216 | -0.08(-0.32%) |
Oct 17, 2012 | 23.67 | 23.94 | 23.50 | 23.90 | 54,729,656 | +0.08(+0.34%) |
Oct 16, 2012 | 23.79 | 24.02 | 23.68 | 23.82 | 59,104,512 | -0.02(-0.07%) |
Oct 15, 2012 | 23.72 | 24.01 | 23.63 | 23.84 | 52,543,748 | +0.25(+1.06%) |
Oct 12, 2012 | 23.40 | 23.68 | 23.26 | 23.59 | 57,528,904 | +0.20(+0.86%) |
Oct 11, 2012 | 23.60 | 23.63 | 23.32 | 23.38 | 51,365,404 | -0.02(-0.10%) |
Oct 10, 2012 | 23.54 | 23.67 | 23.38 | 23.41 | 58,450,480 | -0.24(-1.02%) |
Oct 09, 2012 | 23.97 | 24.02 | 23.57 | 23.65 | 55,862,284 | -0.40(-1.68%) |
Oct 08, 2012 | 23.94 | 24.17 | 23.87 | 24.05 | 36,834,920 | -0.06(-0.23%) |
Oct 05, 2012 | 24.42 | 24.43 | 24.02 | 24.11 | 50,926,480 | -0.15(-0.60%) |
Oct 04, 2012 | 24.21 | 24.26 | 23.88 | 24.26 | 54,022,020 | +0.14(+0.57%) |
Oct 03, 2012 | 24.03 | 24.22 | 23.96 | 24.12 | 57,761,768 | +0.16(+0.67%) |
Oct 02, 2012 | 23.97 | 24.14 | 23.83 | 23.96 | 52,931,852 | +0.14(+0.58%) |
Oct 01, 2012 | 24.08 | 24.22 | 23.76 | 23.82 | 66,857,676 | -0.22(-0.91%) |
Sep 28, 2012 | 24.38 | 24.44 | 24.02 | 24.04 | 67,142,896 | -0.32(-1.33%) |
Sep 27, 2012 | 24.37 | 24.55 | 24.14 | 24.36 | 58,349,768 | -0.00(-0.02%) |
Sep 26, 2012 | 24.46 | 24.72 | 24.26 | 24.36 | 67,685,616 | -0.18(-0.74%) |
Sep 25, 2012 | 25.00 | 25.04 | 24.52 | 24.55 | 67,171,840 | -0.32(-1.27%) |
Sep 24, 2012 | 25.04 | 25.10 | 24.75 | 24.86 | 57,949,592 | -0.33(-1.31%) |
Sep 21, 2012 | 25.39 | 25.53 | 25.11 | 25.19 | 126,714,608 | -0.21(-0.83%) |
Sep 20, 2012 | 25.00 | 25.43 | 24.97 | 25.40 | 56,383,608 | +0.32(+1.28%) |
Sep 19, 2012 | 25.11 | 25.19 | 25.07 | 25.08 | 60,506,076 | -0.10(-0.39%) |
Sep 18, 2012 | 25.12 | 25.21 | 25.06 | 25.18 | 42,746,008 | -0.03(-0.11%) |
Sep 17, 2012 | 25.19 | 25.25 | 25.07 | 25.21 | 45,175,184 | +0.00(+0.00%) |
Sep 14, 2012 | 25.05 | 25.24 | 24.89 | 25.21 | 63,664,756 | +0.22(+0.89%) |
Sep 13, 2012 | 24.95 | 25.18 | 24.55 | 24.99 | 55,769,360 | +0.13(+0.50%) |
Sep 12, 2012 | 24.99 | 25.18 | 24.82 | 24.86 | 40,568,192 | -0.01(-0.03%) |
Sep 11, 2012 | 24.79 | 24.97 | 24.72 | 24.87 | 31,177,624 | +0.06(+0.23%) |
Sep 10, 2012 | 24.90 | 24.96 | 24.64 | 24.81 | 50,171,336 | -0.19(-0.74%) |
Sep 07, 2012 | 25.07 | 25.10 | 24.82 | 25.00 | 52,807,156 | -0.32(-1.26%) |
Sep 06, 2012 | 24.64 | 25.33 | 24.60 | 25.32 | 59,872,148 | +0.77(+3.14%) |
Sep 05, 2012 | 24.41 | 24.66 | 24.40 | 24.55 | 41,660,676 | +0.00(+0.02%) |
Sep 04, 2012 | 24.59 | 24.76 | 24.35 | 24.54 | 60,116,380 | -0.35(-1.41%) |
Aug 31, 2012 | 24.72 | 25.01 | 24.54 | 24.89 | 45,307,560 | +0.40(+1.65%) |
Aug 30, 2012 | 24.66 | 24.72 | 24.41 | 24.49 | 29,678,730 | -0.27(-1.08%) |
Aug 29, 2012 | 24.76 | 24.84 | 24.59 | 24.76 | 28,904,860 | -0.03(-0.13%) |
Aug 27, 2012 | 24.98 | 25.01 | 24.71 | 24.79 | 42,949,776 | +0.11(+0.43%) |
Aug 24, 2012 | 24.43 | 24.74 | 24.38 | 24.68 | 28,414,986 | +0.25(+1.01%) |
Aug 23, 2012 | 24.55 | 24.55 | 24.30 | 24.44 | 35,105,384 | -0.23(-0.93%) |
Aug 22, 2012 | 24.71 | 24.85 | 24.61 | 24.67 | 41,397,612 | -0.21(-0.84%) |
Aug 21, 2012 | 24.85 | 25.01 | 24.72 | 24.88 | 35,684,400 | +0.05(+0.20%) |
Aug 20, 2012 | 24.89 | 24.92 | 24.70 | 24.83 | 29,388,826 | -0.13(-0.52%) |
Aug 17, 2012 | 24.97 | 24.97 | 24.71 | 24.96 | 40,357,828 | +0.10(+0.39%) |
Aug 16, 2012 | 24.52 | 24.99 | 24.44 | 24.86 | 44,306,844 | +0.47(+1.92%) |
Aug 15, 2012 | 24.32 | 24.46 | 24.25 | 24.39 | 30,148,132 | +0.06(+0.23%) |
Aug 14, 2012 | 24.47 | 24.55 | 24.24 | 24.34 | 42,776,852 | -0.05(-0.20%) |
Aug 13, 2012 | 24.35 | 24.44 | 24.20 | 24.38 | 28,725,262 | -0.02(-0.10%) |
Aug 10, 2012 | 24.47 | 24.57 | 24.27 | 24.41 | 34,663,032 | -0.06(-0.26%) |
Aug 09, 2012 | 24.38 | 24.59 | 24.31 | 24.47 | 31,044,644 | +0.14(+0.56%) |
Aug 08, 2012 | 24.24 | 24.45 | 24.16 | 24.34 | 32,723,984 | +0.06(+0.23%) |
Aug 07, 2012 | 24.13 | 24.35 | 23.97 | 24.28 | 34,899,112 | +0.25(+1.04%) |
Aug 06, 2012 | 24.07 | 24.16 | 23.92 | 24.03 | 34,237,196 | +0.16(+0.67%) |
Aug 03, 2012 | 23.69 | 24.02 | 23.65 | 23.87 | 44,691,692 | +0.45(+1.92%) |
Aug 02, 2012 | 23.44 | 23.69 | 23.25 | 23.42 | 49,252,192 | -0.18(-0.75%) |
Aug 01, 2012 | 23.74 | 23.79 | 23.44 | 23.60 | 39,533,752 | -0.05(-0.20%) |
Jul 31, 2012 | 23.65 | 23.84 | 23.53 | 23.65 | 46,885,000 | -0.14(-0.57%) |
Jul 30, 2012 | 23.87 | 23.93 | 23.64 | 23.78 | 36,022,844 | -0.09(-0.39%) |
Jul 27, 2012 | 23.65 | 23.95 | 23.41 | 23.88 | 55,140,852 | +0.48(+2.04%) |
Jul 26, 2012 | 23.45 | 23.67 | 23.34 | 23.40 | 56,457,776 | +0.26(+1.14%) |
Jul 25, 2012 | 23.46 | 23.53 | 23.09 | 23.13 | 56,804,208 | -0.26(-1.10%) |
Jul 24, 2012 | 23.46 | 23.56 | 23.19 | 23.39 | 59,461,024 | -0.10(-0.44%) |
Jul 23, 2012 | 23.73 | 23.73 | 23.28 | 23.49 | 68,701,064 | -0.67(-2.77%) |
Jul 20, 2012 | 24.87 | 24.91 | 24.11 | 24.16 | 79,794,920 | -0.44(-1.79%) |
Jul 19, 2012 | 24.48 | 24.71 | 24.38 | 24.61 | 58,011,700 | +0.17(+0.71%) |
Jul 18, 2012 | 23.75 | 24.43 | 23.64 | 24.43 | 51,207,632 | +0.63(+2.66%) |
Jul 17, 2012 | 23.78 | 23.96 | 23.43 | 23.80 | 42,087,144 | +0.18(+0.75%) |
Jul 16, 2012 | 23.65 | 23.69 | 23.30 | 23.62 | 34,771,212 | +0.04(+0.17%) |
Jul 13, 2012 | 23.08 | 23.65 | 23.04 | 23.58 | 48,710,332 | +0.61(+2.65%) |
Jul 12, 2012 | 23.39 | 23.41 | 22.90 | 22.97 | 79,167,384 | -0.54(-2.29%) |
Jul 11, 2012 | 23.84 | 23.86 | 23.35 | 23.51 | 48,833,896 | -0.35(-1.48%) |
Jul 10, 2012 | 24.14 | 24.25 | 23.68 | 23.86 | 46,776,408 | -0.21(-0.87%) |
Jul 09, 2012 | 24.17 | 24.26 | 23.90 | 24.07 | 38,236,392 | -0.15(-0.61%) |
Jul 06, 2012 | 24.56 | 24.63 | 24.03 | 24.22 | 47,728,840 | -0.41(-1.68%) |
Jul 05, 2012 | 24.55 | 24.70 | 24.37 | 24.63 | 35,892,676 | -0.05(-0.20%) |
Jul 03, 2012 | 24.26 | 24.68 | 24.21 | 24.68 | 26,098,654 | +0.16(+0.65%) |
Jul 02, 2012 | 24.57 | 24.57 | 24.24 | 24.52 | 38,094,592 | -0.02(-0.10%) |
Jun 29, 2012 | 24.43 | 24.63 | 24.18 | 24.55 | 68,797,304 | +0.55(+2.27%) |
Jun 28, 2012 | 24.06 | 24.11 | 23.61 | 24.00 | 56,491,248 | -0.21(-0.86%) |
Jun 27, 2012 | 24.22 | 24.47 | 24.10 | 24.21 | 42,099,120 | +0.12(+0.50%) |
Jun 26, 2012 | 24.07 | 24.29 | 24.02 | 24.09 | 47,883,044 | +0.12(+0.52%) |
Jun 25, 2012 | 24.31 | 24.33 | 23.77 | 23.96 | 52,613,360 | -0.67(-2.72%) |
Jun 22, 2012 | 24.31 | 24.66 | 24.10 | 24.63 | 56,204,228 | +0.45(+1.87%) |
Jun 21, 2012 | 24.84 | 24.99 | 24.12 | 24.18 | 60,389,580 | -0.64(-2.57%) |
Jun 20, 2012 | 24.82 | 24.91 | 24.59 | 24.82 | 45,150,304 | +0.18(+0.75%) |
Jun 19, 2012 | 24.22 | 24.96 | 24.11 | 24.63 | 94,358,496 | +0.69(+2.88%) |
Jun 18, 2012 | 24.06 | 24.10 | 23.84 | 23.94 | 72,917,112 | -0.14(-0.60%) |
Jun 15, 2012 | 23.74 | 24.14 | 23.66 | 24.09 | 77,660,408 | +0.55(+2.32%) |
Jun 14, 2012 | 23.53 | 23.64 | 23.17 | 23.54 | 49,176,132 | +0.17(+0.72%) |
Jun 13, 2012 | 23.45 | 23.62 | 23.31 | 23.37 | 41,106,184 | -0.13(-0.55%) |
Jun 12, 2012 | 23.35 | 23.51 | 23.14 | 23.50 | 44,035,440 | +0.32(+1.37%) |
Jun 11, 2012 | 23.86 | 23.92 | 23.12 | 23.19 | 57,779,268 | -0.61(-2.55%) |
Jun 08, 2012 | 23.44 | 23.82 | 23.31 | 23.79 | 53,034,100 | +0.34(+1.44%) |
Jun 07, 2012 | 23.78 | 23.83 | 23.41 | 23.45 | 47,099,968 | -0.10(-0.41%) |
Jun 06, 2012 | 23.17 | 23.57 | 23.11 | 23.55 | 58,366,740 | +0.68(+2.96%) |
Jun 05, 2012 | 22.88 | 23.07 | 22.78 | 22.87 | 56,950,440 | -0.04(-0.16%) |
Jun 04, 2012 | 22.96 | 23.09 | 22.72 | 22.91 | 59,728,628 | +0.08(+0.35%) |
Jun 01, 2012 | 23.08 | 23.24 | 22.82 | 22.83 | 70,581,488 | -0.59(-2.53%) |
May 31, 2012 | 23.51 | 23.61 | 23.22 | 23.42 | 48,771,444 | -0.12(-0.51%) |
May 30, 2012 | 23.55 | 23.65 | 23.37 | 23.54 | 51,826,616 | -0.18(-0.74%) |
May 29, 2012 | 23.57 | 23.85 | 23.45 | 23.72 | 47,056,852 | +0.40(+1.72%) |
May 25, 2012 | 23.43 | 23.56 | 23.28 | 23.32 | 36,775,188 | -0.01(-0.03%) |
May 24, 2012 | 23.40 | 23.51 | 23.08 | 23.33 | 65,522,548 | -0.03(-0.14%) |
May 23, 2012 | 23.55 | 23.59 | 22.98 | 23.36 | 81,214,448 | -0.52(-2.18%) |
May 22, 2012 | 23.82 | 23.98 | 23.67 | 23.88 | 49,233,688 | +0.01(+0.03%) |
May 21, 2012 | 23.35 | 23.90 | 23.32 | 23.87 | 48,340,068 | +0.39(+1.64%) |
May 18, 2012 | 23.90 | 23.92 | 23.41 | 23.49 | 70,046,840 | -0.36(-1.51%) |
May 17, 2012 | 24.06 | 24.24 | 23.84 | 23.85 | 60,423,832 | -0.14(-0.60%) |
May 16, 2012 | 24.32 | 24.33 | 23.86 | 23.99 | 74,859,208 | -0.25(-1.03%) |
May 15, 2012 | 24.59 | 24.71 | 24.19 | 24.24 | 77,047,760 | -0.22(-0.89%) |
May 14, 2012 | 24.57 | 24.74 | 24.43 | 24.46 | 50,821,352 | -0.38(-1.54%) |
May 11, 2012 | 24.46 | 25.14 | 24.46 | 24.84 | 54,518,656 | +0.33(+1.37%) |
May 10, 2012 | 24.60 | 24.73 | 24.27 | 24.50 | 54,983,784 | -0.02(-0.07%) |
May 09, 2012 | 24.07 | 24.58 | 23.99 | 24.52 | 63,095,328 | +0.21(+0.85%) |
May 08, 2012 | 24.30 | 24.54 | 24.05 | 24.31 | 58,116,284 | -0.12(-0.49%) |
May 07, 2012 | 24.47 | 24.60 | 24.37 | 24.43 | 61,017,980 | -0.26(-1.07%) |
May 04, 2012 | 25.07 | 25.17 | 24.65 | 24.70 | 72,667,968 | -0.62(-2.46%) |
May 03, 2012 | 25.41 | 25.43 | 25.20 | 25.32 | 39,516,676 | -0.03(-0.13%) |
May 02, 2012 | 25.39 | 25.45 | 25.22 | 25.35 | 46,897,756 | -0.17(-0.66%) |
May 01, 2012 | 25.55 | 25.78 | 25.47 | 25.52 | 54,984,744 | -0.00(-0.02%) |
Apr 30, 2012 | 25.49 | 25.60 | 25.45 | 25.52 | 44,780,208 | +0.03(+0.11%) |
Apr 27, 2012 | 25.60 | 25.68 | 25.41 | 25.49 | 51,963,680 | -0.10(-0.41%) |
Apr 26, 2012 | 25.60 | 25.69 | 25.45 | 25.60 | 50,561,844 | -0.07(-0.28%) |
Apr 25, 2012 | 25.45 | 25.76 | 25.41 | 25.67 | 78,397,120 | +0.22(+0.88%) |
Apr 24, 2012 | 25.68 | 25.92 | 25.37 | 25.45 | 51,186,440 | -0.16(-0.62%) |
Apr 23, 2012 | 25.76 | 25.91 | 25.53 | 25.60 | 77,018,024 | -0.24(-0.93%) |
Apr 20, 2012 | 25.63 | 26.22 | 25.55 | 25.84 | 133,036,544 | +1.12(+4.55%) |
Apr 19, 2012 | 24.82 | 25.25 | 24.66 | 24.72 | 68,529,128 | -0.10(-0.42%) |
Apr 18, 2012 | 24.94 | 24.96 | 24.74 | 24.82 | 50,871,384 | -0.24(-0.95%) |
Apr 17, 2012 | 24.93 | 25.20 | 24.87 | 25.06 | 43,104,292 | +0.29(+1.17%) |
Apr 16, 2012 | 24.70 | 24.86 | 24.53 | 24.77 | 47,825,488 | +0.21(+0.86%) |
Apr 13, 2012 | 24.62 | 24.84 | 24.49 | 24.56 | 49,863,632 | -0.13(-0.53%) |
Apr 12, 2012 | 24.30 | 24.74 | 24.25 | 24.69 | 48,050,132 | +0.50(+2.08%) |
Apr 11, 2012 | 24.26 | 24.34 | 24.10 | 24.19 | 53,958,728 | -0.10(-0.41%) |
Apr 10, 2012 | 24.76 | 24.86 | 24.15 | 24.29 | 67,904,392 | -0.50(-2.03%) |
Apr 09, 2012 | 24.89 | 25.03 | 24.69 | 24.79 | 38,958,288 | -0.33(-1.33%) |
Apr 05, 2012 | 24.83 | 25.21 | 24.75 | 25.13 | 64,133,276 | +0.25(+0.99%) |
Apr 04, 2012 | 25.24 | 25.26 | 24.75 | 24.88 | 62,005,216 | -0.58(-2.29%) |
Apr 03, 2012 | 25.64 | 25.66 | 25.24 | 25.46 | 53,595,576 | -0.28(-1.08%) |
Apr 02, 2012 | 25.68 | 25.88 | 25.47 | 25.74 | 44,969,616 | +0.03(+0.11%) |
Mar 30, 2012 | 25.83 | 25.84 | 25.54 | 25.71 | 39,834,608 | +0.11(+0.42%) |
Mar 29, 2012 | 25.56 | 25.66 | 25.36 | 25.60 | 46,462,784 | -0.06(-0.22%) |
Mar 28, 2012 | 25.92 | 26.07 | 25.54 | 25.66 | 51,864,504 | -0.26(-1.01%) |
Mar 27, 2012 | 26.03 | 26.07 | 25.83 | 25.92 | 45,490,640 | -0.06(-0.21%) |
Mar 26, 2012 | 25.66 | 26.00 | 25.63 | 25.98 | 46,090,504 | +0.46(+1.81%) |
Mar 23, 2012 | 25.59 | 25.60 | 25.29 | 25.52 | 45,050,776 | +0.01(+0.05%) |
Mar 22, 2012 | 25.36 | 25.58 | 25.34 | 25.51 | 39,827,928 | +0.07(+0.27%) |
Mar 21, 2012 | 25.48 | 25.63 | 25.37 | 25.44 | 47,579,364 | -0.06(-0.25%) |
Mar 20, 2012 | 25.59 | 25.63 | 25.30 | 25.50 | 52,123,316 | -0.17(-0.65%) |
Mar 19, 2012 | 25.94 | 26.00 | 25.63 | 25.67 | 56,185,564 | -0.32(-1.23%) |
Mar 16, 2012 | 26.23 | 26.27 | 25.91 | 25.99 | 82,324,776 | -0.20(-0.76%) |
Mar 15, 2012 | 26.14 | 26.26 | 25.97 | 26.19 | 61,553,460 | +0.06(+0.24%) |
Mar 14, 2012 | 25.93 | 26.21 | 25.90 | 26.12 | 52,670,028 | +0.08(+0.31%) |
Mar 13, 2012 | 25.70 | 26.06 | 25.63 | 26.04 | 61,405,644 | +0.50(+1.97%) |
Mar 12, 2012 | 25.49 | 25.67 | 25.37 | 25.54 | 42,743,448 | +0.04(+0.16%) |
Mar 09, 2012 | 25.59 | 25.64 | 25.45 | 25.50 | 43,439,460 | -0.02(-0.06%) |
Mar 08, 2012 | 25.54 | 25.68 | 25.43 | 25.52 | 46,096,948 | +0.14(+0.53%) |
Mar 07, 2012 | 25.25 | 25.45 | 25.13 | 25.38 | 43,077,988 | +0.23(+0.90%) |
Mar 06, 2012 | 25.14 | 25.49 | 25.10 | 25.15 | 65,020,136 | -0.20(-0.77%) |
Mar 05, 2012 | 25.52 | 25.55 | 25.21 | 25.35 | 56,718,896 | -0.22(-0.86%) |
Mar 02, 2012 | 25.76 | 25.86 | 25.51 | 25.57 | 59,359,040 | -0.17(-0.67%) |
Mar 01, 2012 | 25.45 | 25.82 | 25.39 | 25.74 | 97,021,696 | +0.44(+1.73%) |
Feb 29, 2012 | 25.42 | 25.51 | 25.20 | 25.30 | 74,416,648 | -0.10(-0.41%) |
Feb 28, 2012 | 25.04 | 25.45 | 25.02 | 25.41 | 56,721,488 | +0.41(+1.66%) |
Feb 27, 2012 | 24.90 | 25.11 | 24.79 | 24.99 | 43,360,096 | -0.10(-0.41%) |
Feb 24, 2012 | 25.09 | 25.11 | 24.90 | 25.09 | 44,630,472 | +0.09(+0.35%) |
Feb 23, 2012 | 24.87 | 25.18 | 24.71 | 25.01 | 43,949,024 | +0.08(+0.32%) |
Feb 22, 2012 | 25.07 | 25.25 | 24.86 | 24.93 | 61,765,972 | -0.14(-0.54%) |
Feb 21, 2012 | 24.86 | 25.20 | 24.83 | 25.06 | 63,762,688 | +0.15(+0.61%) |
Feb 17, 2012 | 24.87 | 24.97 | 24.67 | 24.91 | 87,862,448 | -0.03(-0.11%) |
Feb 16, 2012 | 24.16 | 25.15 | 24.15 | 24.94 | 118,782,112 | +0.98(+4.11%) |
Feb 15, 2012 | 24.18 | 24.23 | 23.94 | 23.95 | 54,330,584 | -0.16(-0.66%) |
Feb 14, 2012 | 24.18 | 24.28 | 23.80 | 24.11 | 74,820,176 | -0.10(-0.43%) |
Feb 13, 2012 | 24.26 | 24.37 | 24.10 | 24.22 | 42,069,608 | +0.07(+0.28%) |
Feb 10, 2012 | 24.27 | 24.39 | 24.04 | 24.15 | 56,325,136 | -0.22(-0.89%) |
Feb 09, 2012 | 24.30 | 24.39 | 24.14 | 24.37 | 63,708,740 | +0.09(+0.36%) |
Feb 08, 2012 | 23.96 | 24.29 | 23.93 | 24.28 | 62,704,744 | +0.25(+1.02%) |
Feb 07, 2012 | 23.88 | 24.14 | 23.80 | 24.04 | 49,550,172 | +0.12(+0.50%) |
Feb 06, 2012 | 23.79 | 23.93 | 23.73 | 23.92 | 35,401,616 | -0.03(-0.13%) |
Feb 03, 2012 | 23.87 | 24.08 | 23.83 | 23.95 | 52,838,360 | +0.23(+0.97%) |
Feb 02, 2012 | 23.68 | 23.89 | 23.53 | 23.72 | 65,942,644 | +0.05(+0.20%) |
Feb 01, 2012 | 23.59 | 23.80 | 23.57 | 23.67 | 85,117,784 | +0.29(+1.22%) |
Jan 31, 2012 | 23.49 | 23.52 | 23.15 | 23.39 | 64,064,604 | -0.06(-0.27%) |
Jan 30, 2012 | 22.94 | 23.46 | 22.83 | 23.45 | 64,371,780 | +0.30(+1.30%) |
Jan 27, 2012 | 23.32 | 23.39 | 23.10 | 23.15 | 55,799,624 | -0.21(-0.92%) |
Jan 26, 2012 | 23.45 | 23.52 | 23.28 | 23.36 | 62,002,316 | -0.05(-0.20%) |
Jan 25, 2012 | 23.02 | 23.48 | 23.02 | 23.41 | 74,771,456 | +0.17(+0.75%) |
Jan 24, 2012 | 23.34 | 23.42 | 23.11 | 23.24 | 65,259,892 | -0.31(-1.31%) |
Jan 23, 2012 | 23.40 | 23.72 | 23.24 | 23.54 | 96,061,632 | +0.02(+0.07%) |
Jan 20, 2012 | 22.82 | 23.55 | 22.77 | 23.53 | 209,486,304 | +1.26(+5.65%) |
Jan 19, 2012 | 22.30 | 22.52 | 22.20 | 22.27 | 93,387,424 | -0.09(-0.39%) |
Jan 18, 2012 | 22.42 | 22.49 | 22.15 | 22.36 | 81,877,664 | -0.02(-0.09%) |
Jan 17, 2012 | 22.49 | 22.69 | 22.31 | 22.38 | 91,400,144 | +0.00(+0.02%) |
Jan 13, 2012 | 22.12 | 22.37 | 22.01 | 22.37 | 76,020,992 | +0.20(+0.89%) |
Jan 12, 2012 | 22.07 | 22.19 | 21.89 | 22.17 | 62,340,260 | +0.22(+1.01%) |
Jan 11, 2012 | 21.72 | 22.16 | 21.68 | 21.95 | 82,811,136 | -0.09(-0.43%) |
Jan 10, 2012 | 22.12 | 22.29 | 21.98 | 22.05 | 75,752,624 | +0.08(+0.36%) |
Jan 09, 2012 | 22.21 | 22.25 | 21.95 | 21.97 | 75,391,608 | -0.29(-1.30%) |
Jan 06, 2012 | 21.80 | 22.33 | 21.80 | 22.26 | 125,587,904 | +0.34(+1.54%) |
Jan 05, 2012 | 21.68 | 21.96 | 21.61 | 21.92 | 70,814,208 | +0.22(+1.02%) |
Jan 04, 2012 | 21.24 | 21.75 | 21.21 | 21.70 | 101,667,744 | +1.14(+5.55%) |
Dec 30, 2011 | 20.61 | 20.69 | 20.52 | 20.56 | 34,593,464 | -0.05(-0.23%) |
Dec 29, 2011 | 20.55 | 20.63 | 20.48 | 20.61 | 28,389,996 | +0.16(+0.77%) |
Dec 28, 2011 | 20.68 | 20.71 | 20.40 | 20.45 | 37,616,592 | -0.17(-0.84%) |
Dec 27, 2011 | 20.56 | 20.70 | 20.54 | 20.62 | 26,861,968 | +0.01(+0.04%) |
Dec 23, 2011 | 20.52 | 20.62 | 20.38 | 20.61 | 29,302,032 | +0.21(+1.05%) |
Dec 21, 2011 | 20.60 | 20.74 | 20.15 | 20.40 | 80,970,264 | -0.21(-1.02%) |
Dec 20, 2011 | 20.48 | 20.67 | 20.44 | 20.61 | 76,686,672 | +0.39(+1.94%) |
Dec 19, 2011 | 20.61 | 20.69 | 20.16 | 20.22 | 65,969,536 | -0.37(-1.81%) |
Dec 16, 2011 | 20.33 | 20.73 | 20.30 | 20.59 | 128,050,944 | +0.35(+1.72%) |
Dec 15, 2011 | 20.37 | 20.50 | 20.23 | 20.24 | 58,344,044 | -0.02(-0.12%) |
Dec 14, 2011 | 20.37 | 20.48 | 20.25 | 20.27 | 60,516,492 | -0.13(-0.66%) |
Dec 13, 2011 | 20.39 | 20.67 | 20.31 | 20.40 | 68,903,544 | +0.20(+0.98%) |
Dec 12, 2011 | 20.12 | 20.25 | 20.03 | 20.20 | 49,036,928 | -0.15(-0.74%) |
Dec 09, 2011 | 20.21 | 20.49 | 20.19 | 20.35 | 67,921,376 | +0.24(+1.18%) |
Dec 08, 2011 | 20.18 | 20.37 | 20.09 | 20.12 | 76,391,096 | -0.16(-0.78%) |
Dec 07, 2011 | 20.33 | 20.40 | 20.06 | 20.27 | 79,129,848 | -0.05(-0.23%) |
Dec 06, 2011 | 20.44 | 20.49 | 20.28 | 20.32 | 58,272,976 | -0.03(-0.16%) |
Dec 05, 2011 | 20.42 | 20.43 | 20.19 | 20.35 | 71,727,176 | +0.38(+1.90%) |
Dec 02, 2011 | 20.27 | 20.29 | 19.93 | 19.97 | 66,033,428 | -0.05(-0.24%) |