Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 29.10 | 29.28 | 29.04 | 29.23 | 3,204,178 | +0.42(+1.46%) |
Jun 28, 2012 | 28.66 | 28.84 | 28.52 | 28.81 | 2,946,838 | +0.04(+0.12%) |
Jun 27, 2012 | 28.47 | 28.85 | 28.47 | 28.77 | 2,150,897 | +0.39(+1.36%) |
Jun 26, 2012 | 28.50 | 28.53 | 28.27 | 28.38 | 2,787,773 | -0.05(-0.19%) |
Jun 25, 2012 | 28.46 | 28.51 | 28.26 | 28.44 | 3,152,841 | -0.15(-0.54%) |
Jun 22, 2012 | 28.75 | 28.76 | 28.58 | 28.59 | 4,041,638 | -0.01(-0.04%) |
Jun 21, 2012 | 28.97 | 29.05 | 28.59 | 28.60 | 5,380,316 | -0.23(-0.78%) |
Jun 20, 2012 | 29.19 | 29.26 | 28.79 | 28.83 | 4,848,536 | -0.40(-1.38%) |
Jun 19, 2012 | 29.04 | 29.39 | 29.03 | 29.23 | 4,480,816 | +0.23(+0.80%) |
Jun 18, 2012 | 28.78 | 29.08 | 28.76 | 29.00 | 3,468,231 | +0.19(+0.66%) |
Jun 15, 2012 | 28.61 | 28.81 | 28.54 | 28.81 | 4,945,435 | +0.27(+0.94%) |
Jun 14, 2012 | 28.22 | 28.59 | 28.13 | 28.54 | 3,004,054 | +0.34(+1.22%) |
Jun 13, 2012 | 28.32 | 28.37 | 28.09 | 28.20 | 2,787,261 | -0.14(-0.48%) |
Jun 12, 2012 | 28.38 | 28.47 | 28.10 | 28.34 | 2,048,790 | -0.05(-0.19%) |
Jun 11, 2012 | 28.53 | 28.70 | 28.37 | 28.39 | 2,491,589 | -0.05(-0.17%) |
Jun 08, 2012 | 28.23 | 28.44 | 28.12 | 28.44 | 3,155,765 | +0.14(+0.48%) |
Jun 07, 2012 | 28.55 | 28.56 | 28.02 | 28.30 | 10,821,104 | -0.09(-0.31%) |
Jun 06, 2012 | 28.02 | 28.39 | 27.88 | 28.39 | 8,751,521 | +0.42(+1.49%) |
Jun 05, 2012 | 27.75 | 28.11 | 27.68 | 27.97 | 3,450,066 | +0.17(+0.60%) |
Jun 04, 2012 | 27.72 | 27.86 | 27.58 | 27.81 | 3,008,490 | +0.17(+0.62%) |
Jun 01, 2012 | 27.64 | 27.83 | 27.59 | 27.64 | 3,787,128 | -0.17(-0.60%) |
May 31, 2012 | 27.60 | 27.93 | 27.54 | 27.80 | 4,214,993 | +0.26(+0.95%) |
May 30, 2012 | 27.65 | 27.83 | 27.52 | 27.54 | 4,766,964 | -0.27(-0.98%) |
May 29, 2012 | 27.92 | 27.95 | 27.71 | 27.81 | 5,035,218 | -0.02(-0.09%) |
May 25, 2012 | 27.94 | 28.15 | 27.79 | 27.84 | 6,344,880 | -0.19(-0.68%) |
May 24, 2012 | 27.81 | 28.16 | 27.76 | 28.03 | 6,890,772 | +0.24(+0.88%) |
May 23, 2012 | 27.73 | 28.08 | 27.63 | 27.78 | 6,720,417 | -0.56(-1.97%) |
May 22, 2012 | 28.37 | 28.62 | 28.31 | 28.34 | 6,183,081 | +0.01(+0.02%) |
May 21, 2012 | 28.52 | 28.52 | 28.26 | 28.34 | 5,216,846 | -0.07(-0.23%) |
May 18, 2012 | 28.38 | 28.48 | 28.31 | 28.40 | 7,196,466 | +0.05(+0.19%) |
May 17, 2012 | 28.44 | 28.47 | 28.27 | 28.35 | 4,327,391 | -0.06(-0.21%) |
May 16, 2012 | 28.46 | 28.49 | 28.30 | 28.41 | 6,253,539 | -0.04(-0.13%) |
May 15, 2012 | 28.44 | 28.50 | 28.33 | 28.44 | 4,767,428 | -0.02(-0.08%) |
May 14, 2012 | 28.28 | 28.51 | 28.27 | 28.47 | 4,848,494 | +0.06(+0.21%) |
May 11, 2012 | 28.26 | 28.51 | 28.21 | 28.41 | 4,098,566 | +0.12(+0.44%) |
May 10, 2012 | 28.12 | 28.37 | 28.05 | 28.28 | 6,278,918 | +0.29(+1.04%) |
May 09, 2012 | 27.84 | 28.15 | 27.74 | 27.99 | 4,918,971 | +0.04(+0.15%) |
May 08, 2012 | 27.80 | 27.99 | 27.69 | 27.95 | 4,983,077 | +0.04(+0.13%) |
May 07, 2012 | 27.83 | 28.03 | 27.78 | 27.91 | 4,738,716 | +0.01(+0.02%) |
May 04, 2012 | 27.81 | 28.02 | 27.72 | 27.91 | 5,172,714 | +0.10(+0.36%) |
May 03, 2012 | 27.62 | 27.83 | 27.50 | 27.81 | 5,916,669 | +0.11(+0.41%) |
May 02, 2012 | 27.81 | 27.91 | 27.63 | 27.69 | 4,440,322 | -0.14(-0.49%) |
May 01, 2012 | 27.45 | 27.91 | 27.38 | 27.83 | 4,856,096 | +0.33(+1.22%) |
Apr 30, 2012 | 27.52 | 27.61 | 27.44 | 27.49 | 13,394,826 | -0.11(-0.40%) |
Apr 27, 2012 | 27.54 | 27.67 | 27.41 | 27.61 | 15,021,170 | +0.15(+0.56%) |
Apr 26, 2012 | 27.20 | 27.53 | 27.16 | 27.45 | 15,940,917 | +0.17(+0.62%) |
Apr 25, 2012 | 27.07 | 27.28 | 26.92 | 27.28 | 5,061,803 | +0.31(+1.15%) |
Apr 24, 2012 | 26.77 | 27.03 | 26.77 | 26.97 | 4,240,377 | +0.19(+0.72%) |
Apr 23, 2012 | 26.91 | 27.01 | 26.66 | 26.78 | 4,429,805 | -0.09(-0.33%) |
Apr 20, 2012 | 26.67 | 27.01 | 26.65 | 26.87 | 4,202,750 | +0.19(+0.73%) |
Apr 19, 2012 | 26.85 | 26.85 | 26.54 | 26.67 | 4,213,528 | -0.20(-0.74%) |
Apr 18, 2012 | 26.79 | 27.01 | 26.68 | 26.87 | 3,063,704 | -0.02(-0.09%) |
Apr 17, 2012 | 26.81 | 26.91 | 26.49 | 26.90 | 3,553,274 | +0.22(+0.84%) |
Apr 16, 2012 | 26.61 | 26.83 | 26.38 | 26.67 | 9,172,312 | +0.28(+1.07%) |
Apr 13, 2012 | 26.54 | 26.72 | 26.37 | 26.39 | 3,319,654 | -0.15(-0.57%) |
Apr 12, 2012 | 26.43 | 26.55 | 26.24 | 26.54 | 3,820,946 | +0.11(+0.40%) |
Apr 11, 2012 | 26.57 | 26.59 | 26.37 | 26.44 | 5,300,720 | +0.06(+0.22%) |
Apr 10, 2012 | 26.75 | 26.75 | 26.21 | 26.38 | 5,419,810 | -0.40(-1.49%) |
Apr 09, 2012 | 26.75 | 26.90 | 26.69 | 26.78 | 4,995,635 | -0.21(-0.78%) |
Apr 05, 2012 | 26.94 | 27.04 | 26.83 | 26.99 | 5,733,036 | -0.06(-0.22%) |
Apr 04, 2012 | 26.85 | 27.27 | 26.82 | 27.05 | 5,527,318 | +0.16(+0.59%) |
Apr 03, 2012 | 26.94 | 26.98 | 26.69 | 26.89 | 3,464,468 | -0.01(-0.02%) |
Apr 02, 2012 | 26.59 | 26.95 | 26.58 | 26.90 | 4,080,781 | +0.12(+0.46%) |
Mar 30, 2012 | 26.78 | 26.90 | 26.67 | 26.77 | 4,500,777 | +0.06(+0.24%) |
Mar 29, 2012 | 26.37 | 27.36 | 26.07 | 26.71 | 6,357,239 | +0.21(+0.80%) |
Mar 28, 2012 | 26.64 | 26.75 | 26.34 | 26.50 | 5,168,813 | -0.11(-0.40%) |
Mar 27, 2012 | 26.48 | 26.69 | 26.37 | 26.60 | 5,374,841 | +0.14(+0.53%) |
Mar 26, 2012 | 26.37 | 26.54 | 26.24 | 26.46 | 4,231,673 | +0.20(+0.76%) |
Mar 23, 2012 | 26.24 | 26.40 | 26.21 | 26.26 | 6,292,959 | +0.06(+0.22%) |
Mar 22, 2012 | 25.84 | 26.24 | 25.84 | 26.20 | 4,720,730 | +0.29(+1.11%) |
Mar 21, 2012 | 26.04 | 26.04 | 25.87 | 25.92 | 2,250,833 | -0.04(-0.16%) |
Mar 20, 2012 | 25.81 | 26.03 | 25.72 | 25.96 | 2,575,969 | +0.06(+0.25%) |
Mar 19, 2012 | 26.09 | 26.21 | 25.89 | 25.89 | 3,368,327 | -0.24(-0.92%) |
Mar 16, 2012 | 26.07 | 26.21 | 25.96 | 26.13 | 4,185,337 | +0.05(+0.18%) |
Mar 15, 2012 | 26.09 | 26.15 | 25.90 | 26.09 | 2,605,426 | -0.04(-0.16%) |
Mar 14, 2012 | 26.46 | 26.48 | 26.04 | 26.13 | 3,524,148 | -0.29(-1.09%) |
Mar 13, 2012 | 26.48 | 26.53 | 26.17 | 26.41 | 3,272,017 | -0.08(-0.31%) |
Mar 12, 2012 | 26.19 | 26.51 | 26.14 | 26.50 | 3,404,312 | +0.24(+0.92%) |
Mar 09, 2012 | 26.12 | 26.29 | 26.00 | 26.26 | 2,721,745 | +0.15(+0.56%) |
Mar 08, 2012 | 26.29 | 26.30 | 26.03 | 26.11 | 3,742,206 | -0.11(-0.43%) |
Mar 07, 2012 | 26.20 | 26.30 | 25.94 | 26.22 | 4,794,686 | -0.04(-0.13%) |
Mar 06, 2012 | 26.06 | 26.28 | 25.88 | 26.26 | 4,234,572 | +0.00(+0.00%) |
Mar 05, 2012 | 26.23 | 26.31 | 26.05 | 26.26 | 3,189,174 | +0.14(+0.52%) |
Mar 02, 2012 | 26.07 | 26.22 | 25.93 | 26.12 | 2,951,271 | +0.08(+0.32%) |
Mar 01, 2012 | 26.07 | 26.14 | 25.83 | 26.04 | 5,094,536 | +0.03(+0.11%) |
Feb 29, 2012 | 25.61 | 26.17 | 25.61 | 26.01 | 7,180,668 | +0.28(+1.10%) |
Feb 28, 2012 | 25.72 | 25.82 | 25.34 | 25.73 | 4,635,885 | -0.01(-0.05%) |
Feb 27, 2012 | 25.84 | 25.93 | 25.68 | 25.74 | 3,923,362 | -0.14(-0.54%) |
Feb 24, 2012 | 25.90 | 26.04 | 25.83 | 25.88 | 8,073,898 | +0.04(+0.16%) |
Feb 23, 2012 | 25.73 | 26.00 | 25.67 | 25.84 | 5,044,734 | +0.15(+0.57%) |
Feb 22, 2012 | 25.52 | 25.84 | 25.47 | 25.69 | 3,573,613 | +0.21(+0.81%) |
Feb 21, 2012 | 25.49 | 25.66 | 25.40 | 25.49 | 3,489,539 | +0.01(+0.05%) |
Feb 17, 2012 | 25.75 | 25.75 | 25.38 | 25.47 | 3,285,335 | -0.09(-0.34%) |
Feb 16, 2012 | 25.18 | 25.70 | 25.18 | 25.56 | 3,900,726 | +0.45(+1.80%) |
Feb 15, 2012 | 25.33 | 25.38 | 25.03 | 25.11 | 2,749,824 | -0.23(-0.93%) |
Feb 14, 2012 | 25.19 | 25.35 | 25.10 | 25.35 | 2,948,616 | +0.08(+0.30%) |
Feb 13, 2012 | 25.17 | 25.40 | 25.15 | 25.27 | 3,753,431 | +0.22(+0.89%) |
Feb 10, 2012 | 24.99 | 25.09 | 24.78 | 25.05 | 3,974,468 | -0.01(-0.05%) |
Feb 09, 2012 | 25.25 | 25.25 | 24.90 | 25.06 | 3,187,797 | -0.16(-0.63%) |
Feb 08, 2012 | 25.40 | 25.49 | 24.96 | 25.22 | 4,756,851 | -0.18(-0.69%) |
Feb 07, 2012 | 25.33 | 25.45 | 25.18 | 25.39 | 3,939,537 | -0.01(-0.02%) |
Feb 06, 2012 | 25.49 | 25.53 | 25.28 | 25.40 | 4,123,332 | -0.16(-0.64%) |
Feb 03, 2012 | 25.75 | 25.75 | 25.23 | 25.56 | 6,536,315 | +0.08(+0.30%) |
Feb 02, 2012 | 25.37 | 26.17 | 25.24 | 25.49 | 16,205,510 | +0.81(+3.29%) |
Feb 01, 2012 | 24.48 | 24.76 | 24.43 | 24.67 | 6,800,583 | +0.19(+0.78%) |
Jan 31, 2012 | 24.58 | 24.58 | 24.21 | 24.48 | 6,182,233 | +0.04(+0.17%) |
Jan 30, 2012 | 24.45 | 24.56 | 24.26 | 24.44 | 19,217,462 | -0.06(-0.26%) |
Jan 27, 2012 | 24.77 | 24.78 | 24.24 | 24.51 | 18,960,916 | -0.27(-1.08%) |
Jan 26, 2012 | 24.47 | 24.93 | 24.40 | 24.77 | 21,964,164 | +0.34(+1.40%) |
Jan 25, 2012 | 23.80 | 24.44 | 23.41 | 24.43 | 9,287,423 | +0.50(+2.08%) |
Jan 24, 2012 | 24.29 | 24.29 | 23.89 | 23.93 | 5,056,624 | -0.43(-1.76%) |
Jan 23, 2012 | 24.14 | 24.51 | 24.11 | 24.36 | 6,994,500 | +0.28(+1.16%) |
Jan 20, 2012 | 23.90 | 24.08 | 23.80 | 24.08 | 4,301,058 | +0.23(+0.95%) |
Jan 19, 2012 | 24.36 | 24.38 | 23.82 | 23.86 | 6,454,695 | -0.48(-1.98%) |
Jan 18, 2012 | 24.37 | 24.43 | 24.18 | 24.34 | 5,360,660 | -0.01(-0.05%) |
Jan 17, 2012 | 24.64 | 24.74 | 24.30 | 24.35 | 5,660,146 | -0.10(-0.43%) |
Jan 13, 2012 | 24.38 | 24.46 | 24.25 | 24.45 | 5,399,670 | -0.02(-0.07%) |
Jan 12, 2012 | 24.45 | 24.52 | 24.31 | 24.47 | 4,321,732 | +0.12(+0.48%) |
Jan 11, 2012 | 24.46 | 24.53 | 24.36 | 24.36 | 4,436,806 | -0.22(-0.90%) |
Jan 10, 2012 | 24.63 | 24.74 | 24.50 | 24.58 | 4,992,978 | -0.01(-0.05%) |
Jan 09, 2012 | 24.54 | 24.65 | 24.38 | 24.59 | 9,730,432 | +0.11(+0.45%) |
Jan 06, 2012 | 24.45 | 24.52 | 24.35 | 24.48 | 4,532,826 | +0.09(+0.36%) |
Jan 05, 2012 | 24.44 | 24.50 | 24.30 | 24.39 | 6,526,526 | -0.08(-0.31%) |
Jan 04, 2012 | 24.80 | 24.80 | 24.33 | 24.47 | 7,753,853 | -1.22(-4.76%) |
Dec 30, 2011 | 26.08 | 26.17 | 25.67 | 25.69 | 2,891,333 | -0.48(-1.84%) |
Dec 29, 2011 | 26.00 | 26.19 | 25.97 | 26.17 | 2,391,641 | +0.21(+0.83%) |
Dec 28, 2011 | 26.02 | 26.10 | 25.92 | 25.96 | 2,826,528 | -0.04(-0.16%) |
Dec 27, 2011 | 25.75 | 26.07 | 25.74 | 26.00 | 2,188,803 | +0.26(+1.01%) |
Dec 23, 2011 | 25.81 | 25.97 | 25.71 | 25.74 | 3,094,548 | +0.04(+0.16%) |
Dec 21, 2011 | 25.23 | 25.76 | 25.20 | 25.70 | 4,849,077 | +0.55(+2.17%) |
Dec 20, 2011 | 24.92 | 25.20 | 24.84 | 25.15 | 4,934,540 | +0.52(+2.10%) |
Dec 19, 2011 | 25.32 | 25.44 | 24.55 | 24.63 | 6,081,815 | -0.55(-2.19%) |
Dec 16, 2011 | 25.75 | 25.80 | 25.12 | 25.18 | 10,366,287 | -0.51(-1.99%) |
Dec 15, 2011 | 25.63 | 25.81 | 25.50 | 25.70 | 3,431,794 | +0.23(+0.89%) |
Dec 14, 2011 | 25.79 | 25.84 | 25.43 | 25.47 | 4,170,322 | -0.33(-1.28%) |
Dec 13, 2011 | 25.72 | 25.99 | 25.60 | 25.80 | 4,211,873 | +0.19(+0.75%) |
Dec 12, 2011 | 25.86 | 25.93 | 25.38 | 25.61 | 3,548,952 | -0.35(-1.36%) |
Dec 09, 2011 | 25.83 | 26.00 | 25.61 | 25.96 | 3,197,885 | +0.21(+0.81%) |
Dec 08, 2011 | 26.18 | 26.24 | 25.70 | 25.75 | 3,788,000 | -0.46(-1.77%) |
Dec 07, 2011 | 26.10 | 26.31 | 25.97 | 26.22 | 3,610,730 | +0.10(+0.38%) |
Dec 06, 2011 | 26.00 | 26.23 | 25.94 | 26.12 | 2,851,136 | +0.24(+0.92%) |
Dec 05, 2011 | 25.96 | 26.23 | 25.71 | 25.88 | 3,197,369 | +0.20(+0.77%) |
Dec 02, 2011 | 26.10 | 26.12 | 25.66 | 25.68 | 4,800,653 | -0.23(-0.89%) |
Dec 01, 2011 | 25.81 | 26.03 | 25.61 | 25.92 | 3,528,464 | +0.13(+0.49%) |
Nov 30, 2011 | 25.81 | 25.98 | 25.52 | 25.79 | 6,148,411 | +0.71(+2.84%) |
Nov 29, 2011 | 24.84 | 25.12 | 24.83 | 25.07 | 3,875,703 | +0.28(+1.15%) |
Nov 28, 2011 | 24.84 | 25.02 | 24.65 | 24.79 | 4,686,301 | +0.47(+1.93%) |
Nov 25, 2011 | 24.26 | 24.47 | 24.24 | 24.32 | 1,546,976 | +0.05(+0.19%) |
Nov 23, 2011 | 24.62 | 24.62 | 24.09 | 24.27 | 4,505,081 | -0.48(-1.94%) |
Nov 22, 2011 | 25.23 | 25.26 | 24.74 | 24.76 | 4,524,659 | -0.49(-1.95%) |
Nov 21, 2011 | 25.47 | 25.47 | 25.15 | 25.25 | 4,222,276 | -0.43(-1.67%) |
Nov 18, 2011 | 25.63 | 25.85 | 25.55 | 25.68 | 3,729,148 | +0.24(+0.93%) |
Nov 17, 2011 | 25.96 | 25.99 | 25.33 | 25.44 | 6,179,013 | -0.52(-1.99%) |
Nov 16, 2011 | 26.06 | 26.27 | 25.93 | 25.96 | 4,420,994 | -0.43(-1.65%) |
Nov 15, 2011 | 25.93 | 26.46 | 25.93 | 26.39 | 3,782,023 | +0.46(+1.77%) |
Nov 14, 2011 | 26.23 | 26.25 | 25.91 | 25.93 | 8,142,905 | -0.42(-1.61%) |
Nov 11, 2011 | 26.10 | 26.40 | 26.10 | 26.36 | 2,904,037 | +0.41(+1.56%) |
Nov 10, 2011 | 26.34 | 26.34 | 25.88 | 25.95 | 4,262,497 | +0.01(+0.02%) |
Nov 09, 2011 | 26.35 | 26.36 | 25.88 | 25.94 | 3,866,877 | -0.73(-2.74%) |
Nov 08, 2011 | 26.46 | 26.68 | 26.19 | 26.68 | 3,505,529 | +0.19(+0.72%) |
Nov 07, 2011 | 26.41 | 26.50 | 26.14 | 26.48 | 2,422,293 | +0.09(+0.35%) |
Nov 04, 2011 | 26.43 | 26.51 | 25.93 | 26.39 | 3,991,160 | -0.14(-0.55%) |
Nov 03, 2011 | 26.14 | 26.64 | 26.07 | 26.54 | 5,145,817 | +0.31(+1.19%) |
Nov 02, 2011 | 26.09 | 26.41 | 26.02 | 26.22 | 6,792,462 | +0.46(+1.78%) |
Nov 01, 2011 | 25.44 | 26.01 | 25.21 | 25.76 | 6,396,579 | +0.01(+0.02%) |
Oct 31, 2011 | 25.73 | 26.20 | 25.71 | 25.76 | 5,195,012 | -0.26(-0.99%) |
Oct 28, 2011 | 26.09 | 26.09 | 25.62 | 26.02 | 5,713,828 | -0.12(-0.46%) |
Oct 27, 2011 | 26.11 | 26.33 | 25.98 | 26.14 | 5,505,610 | +0.56(+2.17%) |
Oct 26, 2011 | 26.02 | 26.11 | 25.52 | 25.58 | 5,591,984 | -0.15(-0.60%) |
Oct 25, 2011 | 25.99 | 26.10 | 25.71 | 25.74 | 3,911,247 | -0.38(-1.45%) |
Oct 24, 2011 | 26.22 | 26.33 | 26.01 | 26.11 | 17,381,466 | -0.16(-0.61%) |
Oct 21, 2011 | 25.95 | 26.30 | 25.93 | 26.27 | 17,821,414 | +0.46(+1.78%) |
Oct 20, 2011 | 25.86 | 26.02 | 25.63 | 25.82 | 16,296,322 | +0.00(+0.00%) |
Oct 19, 2011 | 25.37 | 25.96 | 25.36 | 25.82 | 6,075,513 | +0.43(+1.69%) |
Oct 18, 2011 | 25.29 | 25.50 | 25.00 | 25.39 | 3,629,397 | +0.13(+0.52%) |
Oct 17, 2011 | 25.37 | 25.54 | 25.19 | 25.25 | 3,329,263 | -0.13(-0.50%) |
Oct 14, 2011 | 25.25 | 25.49 | 25.11 | 25.38 | 4,043,613 | +0.31(+1.23%) |
Oct 13, 2011 | 25.62 | 25.62 | 24.50 | 25.07 | 12,167,269 | -0.73(-2.84%) |
Oct 12, 2011 | 25.78 | 26.03 | 25.59 | 25.80 | 2,848,563 | +0.09(+0.33%) |
Oct 11, 2011 | 25.91 | 25.91 | 25.56 | 25.72 | 3,758,441 | -0.25(-0.97%) |
Oct 10, 2011 | 25.72 | 25.98 | 25.63 | 25.97 | 2,755,090 | +0.60(+2.35%) |
Oct 07, 2011 | 25.16 | 25.60 | 25.10 | 25.38 | 4,654,166 | +0.34(+1.37%) |
Oct 06, 2011 | 24.80 | 25.04 | 24.76 | 25.03 | 5,676,764 | +0.17(+0.67%) |
Oct 05, 2011 | 25.13 | 25.21 | 24.52 | 24.87 | 5,659,788 | -0.13(-0.50%) |
Oct 04, 2011 | 24.81 | 25.03 | 24.21 | 24.99 | 5,766,609 | +0.01(+0.02%) |
Oct 03, 2011 | 25.83 | 25.96 | 24.89 | 24.99 | 5,284,272 | -0.74(-2.90%) |
Sep 30, 2011 | 25.88 | 26.10 | 25.72 | 25.73 | 4,857,946 | -0.29(-1.10%) |
Sep 29, 2011 | 26.09 | 26.10 | 25.70 | 26.02 | 8,819,130 | +0.35(+1.36%) |
Sep 28, 2011 | 25.88 | 26.10 | 25.58 | 25.67 | 4,295,429 | -0.17(-0.67%) |
Sep 27, 2011 | 26.21 | 26.33 | 25.72 | 25.84 | 4,987,338 | -0.14(-0.53%) |
Sep 26, 2011 | 26.02 | 26.07 | 25.67 | 25.98 | 3,879,980 | +0.13(+0.49%) |
Sep 23, 2011 | 25.16 | 26.01 | 25.16 | 25.85 | 4,957,281 | +0.37(+1.44%) |
Sep 22, 2011 | 25.40 | 25.58 | 25.13 | 25.48 | 6,232,333 | -0.48(-1.85%) |
Sep 21, 2011 | 26.30 | 26.54 | 25.95 | 25.97 | 4,371,941 | -0.40(-1.52%) |
Sep 20, 2011 | 25.83 | 26.65 | 25.72 | 26.37 | 4,767,067 | +0.62(+2.43%) |
Sep 19, 2011 | 25.66 | 25.82 | 25.47 | 25.74 | 3,167,250 | -0.29(-1.10%) |
Sep 16, 2011 | 25.82 | 26.06 | 25.64 | 26.03 | 5,040,088 | +0.36(+1.41%) |
Sep 15, 2011 | 25.45 | 25.75 | 25.33 | 25.67 | 2,649,538 | +0.40(+1.56%) |
Sep 14, 2011 | 24.97 | 25.48 | 24.77 | 25.27 | 3,607,803 | +0.33(+1.31%) |
Sep 13, 2011 | 24.82 | 24.99 | 24.52 | 24.95 | 3,202,821 | +0.18(+0.74%) |
Sep 12, 2011 | 24.20 | 24.76 | 24.19 | 24.76 | 4,131,185 | +0.29(+1.19%) |
Sep 09, 2011 | 24.95 | 24.95 | 24.34 | 24.47 | 5,229,684 | -0.72(-2.87%) |
Sep 08, 2011 | 24.80 | 25.38 | 24.78 | 25.19 | 4,009,793 | +0.27(+1.08%) |
Sep 07, 2011 | 24.87 | 25.07 | 24.70 | 24.92 | 6,062,382 | +0.34(+1.37%) |
Sep 06, 2011 | 24.13 | 24.60 | 23.90 | 24.58 | 4,280,237 | -0.06(-0.26%) |
Sep 02, 2011 | 24.85 | 24.96 | 24.62 | 24.65 | 3,222,939 | -0.52(-2.07%) |
Sep 01, 2011 | 25.36 | 25.47 | 25.14 | 25.17 | 4,780,505 | -0.18(-0.72%) |
Aug 31, 2011 | 25.21 | 25.39 | 25.19 | 25.35 | 7,061,284 | +0.23(+0.91%) |
Aug 30, 2011 | 24.81 | 25.24 | 24.81 | 25.12 | 5,219,959 | +0.15(+0.62%) |
Aug 29, 2011 | 24.65 | 25.01 | 24.60 | 24.97 | 4,713,245 | +0.60(+2.47%) |
Aug 26, 2011 | 24.32 | 24.52 | 23.76 | 24.37 | 3,723,238 | -0.11(-0.47%) |
Aug 25, 2011 | 25.05 | 25.05 | 24.36 | 24.48 | 4,480,007 | -0.46(-1.84%) |
Aug 24, 2011 | 24.64 | 25.07 | 24.41 | 24.94 | 6,123,912 | +0.57(+2.35%) |
Aug 23, 2011 | 23.80 | 24.37 | 23.57 | 24.37 | 6,104,904 | +0.68(+2.85%) |
Aug 22, 2011 | 24.25 | 24.33 | 23.60 | 23.69 | 5,267,898 | -0.23(-0.96%) |
Aug 19, 2011 | 23.94 | 24.18 | 23.73 | 23.92 | 5,671,339 | -0.22(-0.93%) |
Aug 18, 2011 | 24.15 | 24.33 | 23.87 | 24.14 | 5,883,461 | -0.53(-2.14%) |
Aug 17, 2011 | 24.45 | 24.89 | 24.44 | 24.67 | 3,746,737 | +0.29(+1.17%) |
Aug 16, 2011 | 24.22 | 24.50 | 24.16 | 24.38 | 4,328,398 | -0.12(-0.49%) |
Aug 15, 2011 | 23.82 | 24.52 | 23.75 | 24.50 | 6,136,060 | +0.84(+3.53%) |
Aug 12, 2011 | 23.99 | 24.25 | 23.52 | 23.67 | 5,398,042 | -0.29(-1.20%) |
Aug 11, 2011 | 22.91 | 24.23 | 22.87 | 23.95 | 6,772,330 | +1.21(+5.34%) |
Aug 10, 2011 | 23.05 | 23.46 | 22.67 | 22.74 | 9,457,072 | -0.65(-2.79%) |
Aug 09, 2011 | 23.23 | 23.43 | 22.21 | 23.39 | 11,029,364 | +0.94(+4.18%) |
Aug 08, 2011 | 23.23 | 23.44 | 22.33 | 22.45 | 15,466,885 | -1.24(-5.25%) |
Aug 05, 2011 | 23.79 | 23.83 | 23.04 | 23.70 | 10,032,920 | +0.03(+0.15%) |
Aug 04, 2011 | 24.63 | 24.82 | 23.63 | 23.66 | 7,917,835 | -1.24(-4.99%) |
Aug 03, 2011 | 24.87 | 24.99 | 24.54 | 24.91 | 5,538,846 | -0.06(-0.23%) |
Aug 02, 2011 | 25.32 | 25.43 | 24.96 | 24.96 | 10,255,911 | -0.40(-1.58%) |
Aug 01, 2011 | 25.38 | 25.47 | 25.23 | 25.36 | 11,597,882 | +0.10(+0.40%) |
Jul 29, 2011 | 25.25 | 25.56 | 25.10 | 25.26 | 15,056,473 | -0.14(-0.56%) |
Jul 28, 2011 | 25.55 | 25.58 | 25.32 | 25.40 | 14,708,975 | -0.13(-0.51%) |
Jul 27, 2011 | 25.53 | 25.72 | 25.45 | 25.53 | 4,121,769 | -0.12(-0.48%) |
Jul 26, 2011 | 25.67 | 25.74 | 25.48 | 25.66 | 3,629,259 | +0.01(+0.02%) |
Jul 25, 2011 | 25.19 | 25.74 | 25.13 | 25.65 | 6,815,463 | +0.55(+2.21%) |
Jul 22, 2011 | 25.15 | 25.15 | 25.05 | 25.10 | 3,023,535 | -0.10(-0.38%) |
Jul 21, 2011 | 25.00 | 25.28 | 24.90 | 25.19 | 4,360,078 | +0.62(+2.53%) |
Jul 20, 2011 | 24.47 | 24.73 | 24.35 | 24.57 | 2,470,724 | +0.19(+0.79%) |
Jul 19, 2011 | 24.28 | 24.43 | 24.08 | 24.38 | 3,099,213 | +0.12(+0.49%) |
Jul 18, 2011 | 24.39 | 24.47 | 24.20 | 24.26 | 2,946,562 | -0.23(-0.92%) |
Jul 15, 2011 | 24.61 | 24.65 | 24.34 | 24.49 | 4,755,289 | -0.06(-0.23%) |
Jul 14, 2011 | 24.74 | 24.84 | 24.51 | 24.54 | 3,795,125 | -0.20(-0.80%) |
Jul 13, 2011 | 24.96 | 25.04 | 24.70 | 24.74 | 3,438,892 | -0.10(-0.39%) |
Jul 12, 2011 | 24.84 | 25.09 | 24.79 | 24.84 | 4,979,868 | -0.10(-0.41%) |
Jul 11, 2011 | 25.01 | 25.05 | 24.80 | 24.94 | 3,116,605 | -0.32(-1.25%) |
Jul 08, 2011 | 25.12 | 25.27 | 25.00 | 25.26 | 3,106,083 | -0.01(-0.05%) |
Jul 07, 2011 | 25.14 | 25.34 | 25.05 | 25.27 | 3,387,933 | +0.27(+1.09%) |
Jul 06, 2011 | 24.93 | 25.10 | 24.83 | 25.00 | 2,423,100 | +0.05(+0.20%) |
Jul 05, 2011 | 25.13 | 25.13 | 24.83 | 24.95 | 3,490,313 | -0.31(-1.21%) |