Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 25.28 | 25.59 | 24.98 | 25.26 | 3,503,472 | -0.02(-0.07%) |
Jul 30, 2012 | 25.40 | 25.74 | 25.21 | 25.27 | 3,351,541 | -0.06(-0.25%) |
Jul 27, 2012 | 24.03 | 25.43 | 23.99 | 25.34 | 6,457,081 | +1.63(+6.87%) |
Jul 26, 2012 | 23.09 | 24.17 | 22.90 | 23.71 | 6,825,544 | +0.32(+1.38%) |
Jul 25, 2012 | 22.91 | 23.98 | 22.83 | 23.39 | 6,446,744 | +0.60(+2.63%) |
Jul 24, 2012 | 23.69 | 23.71 | 22.65 | 22.79 | 4,502,478 | -0.84(-3.57%) |
Jul 23, 2012 | 23.49 | 23.84 | 23.16 | 23.63 | 4,246,226 | -0.46(-1.89%) |
Jul 20, 2012 | 24.30 | 24.69 | 23.90 | 24.09 | 4,249,991 | -0.49(-2.01%) |
Jul 19, 2012 | 24.22 | 24.88 | 23.95 | 24.58 | 3,423,993 | +0.30(+1.24%) |
Jul 18, 2012 | 23.98 | 24.90 | 23.79 | 24.28 | 10,385,995 | +0.20(+0.81%) |
Jul 17, 2012 | 24.07 | 24.24 | 23.60 | 24.08 | 3,259,662 | +0.17(+0.69%) |
Jul 16, 2012 | 24.19 | 24.27 | 23.81 | 23.92 | 1,871,936 | -0.44(-1.79%) |
Jul 13, 2012 | 23.91 | 24.39 | 23.86 | 24.35 | 3,164,274 | +0.57(+2.39%) |
Jul 12, 2012 | 23.61 | 23.96 | 23.17 | 23.78 | 4,042,107 | -0.09(-0.36%) |
Jul 11, 2012 | 23.90 | 24.08 | 23.69 | 23.87 | 2,724,609 | -0.06(-0.27%) |
Jul 10, 2012 | 24.33 | 24.75 | 23.74 | 23.93 | 6,162,152 | -0.25(-1.04%) |
Jul 09, 2012 | 24.46 | 24.56 | 24.04 | 24.19 | 3,712,060 | -0.38(-1.53%) |
Jul 06, 2012 | 24.92 | 25.01 | 24.39 | 24.56 | 3,228,182 | -0.72(-2.84%) |
Jul 05, 2012 | 24.97 | 25.53 | 24.91 | 25.28 | 3,082,319 | +0.34(+1.37%) |
Jul 03, 2012 | 24.54 | 25.21 | 24.44 | 24.94 | 3,649,260 | +0.39(+1.58%) |
Jul 02, 2012 | 24.69 | 24.65 | 23.53 | 24.55 | 2,719,013 | -0.14(-0.55%) |
Jun 29, 2012 | 24.86 | 24.94 | 24.58 | 24.69 | 3,690,683 | +0.41(+1.67%) |
Jun 28, 2012 | 23.98 | 24.39 | 23.98 | 24.28 | 3,037,729 | +0.12(+0.48%) |
Jun 27, 2012 | 24.05 | 24.61 | 23.96 | 24.16 | 3,443,486 | +0.03(+0.11%) |
Jun 26, 2012 | 24.12 | 24.27 | 23.86 | 24.14 | 4,762,810 | +0.01(+0.05%) |
Jun 25, 2012 | 24.16 | 24.34 | 23.67 | 24.13 | 3,910,453 | -0.53(-2.14%) |
Jun 22, 2012 | 24.76 | 24.81 | 24.50 | 24.65 | 4,856,184 | +0.02(+0.08%) |
Jun 21, 2012 | 25.53 | 25.88 | 24.59 | 24.63 | 4,544,349 | -0.94(-3.66%) |
Jun 20, 2012 | 25.45 | 25.92 | 25.33 | 25.57 | 4,302,354 | -0.24(-0.95%) |
Jun 19, 2012 | 25.07 | 26.11 | 25.01 | 25.82 | 5,929,700 | +1.00(+4.02%) |
Jun 18, 2012 | 24.26 | 24.99 | 24.26 | 24.82 | 12,932,936 | +0.28(+1.15%) |
Jun 15, 2012 | 23.95 | 24.56 | 23.81 | 24.54 | 6,055,453 | +0.76(+3.20%) |
Jun 14, 2012 | 24.50 | 24.50 | 23.57 | 23.78 | 6,859,371 | -0.52(-2.15%) |
Jun 13, 2012 | 25.14 | 25.14 | 24.18 | 24.30 | 4,825,211 | -0.55(-2.20%) |
Jun 12, 2012 | 24.86 | 25.00 | 24.38 | 24.85 | 4,418,089 | +0.13(+0.53%) |
Jun 11, 2012 | 25.82 | 25.88 | 24.69 | 24.71 | 3,014,405 | -0.93(-3.63%) |
Jun 08, 2012 | 25.14 | 25.65 | 24.84 | 25.64 | 2,863,619 | +0.33(+1.29%) |
Jun 07, 2012 | 25.76 | 25.90 | 25.25 | 25.32 | 3,579,112 | -0.04(-0.16%) |
Jun 06, 2012 | 25.09 | 25.45 | 24.97 | 25.36 | 4,739,058 | +0.57(+2.31%) |
Jun 05, 2012 | 23.60 | 24.87 | 23.60 | 24.79 | 5,682,854 | +0.40(+1.65%) |
Jun 04, 2012 | 24.71 | 25.28 | 24.15 | 24.38 | 7,558,207 | -0.68(-2.72%) |
Jun 01, 2012 | 26.09 | 26.32 | 25.01 | 25.06 | 12,253,792 | -1.94(-7.19%) |
May 31, 2012 | 27.39 | 27.43 | 26.46 | 27.01 | 4,267,858 | -0.37(-1.36%) |
May 30, 2012 | 28.32 | 28.45 | 27.33 | 27.38 | 4,211,626 | -1.34(-4.65%) |
May 29, 2012 | 28.34 | 29.31 | 28.34 | 28.71 | 5,548,830 | +0.74(+2.64%) |
May 25, 2012 | 28.58 | 28.62 | 27.92 | 27.98 | 4,276,780 | -0.55(-1.91%) |
May 24, 2012 | 29.05 | 29.05 | 28.16 | 28.52 | 4,312,323 | -0.43(-1.50%) |
May 23, 2012 | 28.43 | 28.99 | 28.14 | 28.96 | 3,717,573 | +0.20(+0.68%) |
May 22, 2012 | 28.89 | 29.18 | 28.55 | 28.76 | 3,865,473 | +0.04(+0.13%) |
May 21, 2012 | 27.77 | 28.88 | 27.74 | 28.72 | 4,937,568 | +1.13(+4.11%) |
May 18, 2012 | 27.84 | 27.98 | 27.37 | 27.59 | 4,734,621 | -0.15(-0.54%) |
May 17, 2012 | 28.29 | 28.52 | 27.74 | 27.74 | 5,859,932 | -0.57(-2.01%) |
May 16, 2012 | 28.40 | 28.89 | 28.26 | 28.31 | 3,498,461 | +0.04(+0.13%) |
May 15, 2012 | 28.64 | 28.85 | 28.20 | 28.27 | 4,997,692 | -0.46(-1.59%) |
May 14, 2012 | 29.00 | 29.29 | 28.71 | 28.73 | 3,818,351 | -0.47(-1.62%) |
May 11, 2012 | 28.91 | 29.58 | 28.88 | 29.20 | 2,461,492 | +0.11(+0.38%) |
May 10, 2012 | 29.38 | 29.53 | 29.02 | 29.09 | 3,085,135 | +0.02(+0.05%) |
May 09, 2012 | 28.80 | 29.34 | 28.74 | 29.08 | 5,652,006 | -0.18(-0.63%) |
May 08, 2012 | 29.57 | 29.59 | 28.74 | 29.26 | 3,996,835 | -0.41(-1.40%) |
May 07, 2012 | 29.17 | 29.82 | 29.11 | 29.67 | 2,526,045 | +0.32(+1.10%) |
May 04, 2012 | 29.88 | 29.95 | 29.17 | 29.35 | 3,017,923 | -0.65(-2.17%) |
May 03, 2012 | 30.72 | 30.77 | 29.92 | 30.00 | 4,545,415 | -0.77(-2.50%) |
May 02, 2012 | 30.03 | 30.92 | 29.77 | 30.77 | 4,100,308 | +0.56(+1.87%) |
May 01, 2012 | 29.74 | 30.44 | 29.64 | 30.21 | 3,468,691 | +0.46(+1.53%) |
Apr 30, 2012 | 29.78 | 29.78 | 29.46 | 29.75 | 4,162,382 | -0.26(-0.85%) |
Apr 27, 2012 | 30.43 | 30.57 | 29.83 | 30.01 | 3,491,104 | -0.10(-0.34%) |
Apr 26, 2012 | 30.12 | 30.41 | 29.39 | 30.11 | 9,273,404 | -0.95(-3.05%) |
Apr 25, 2012 | 30.38 | 31.23 | 30.38 | 31.06 | 4,041,932 | +1.10(+3.67%) |
Apr 24, 2012 | 30.23 | 30.31 | 29.81 | 29.96 | 2,922,078 | -0.18(-0.59%) |
Apr 23, 2012 | 29.87 | 30.30 | 29.50 | 30.13 | 3,222,464 | -0.20(-0.66%) |
Apr 20, 2012 | 30.91 | 30.98 | 30.24 | 30.33 | 3,946,408 | -0.32(-1.06%) |
Apr 19, 2012 | 31.47 | 31.68 | 30.60 | 30.66 | 3,248,833 | -0.90(-2.84%) |
Apr 18, 2012 | 31.27 | 31.67 | 31.01 | 31.55 | 2,810,403 | +0.09(+0.29%) |
Apr 17, 2012 | 31.33 | 31.77 | 31.00 | 31.46 | 3,625,662 | +0.37(+1.20%) |
Apr 16, 2012 | 31.04 | 31.26 | 30.53 | 31.09 | 2,529,116 | +0.30(+0.98%) |
Apr 13, 2012 | 31.29 | 31.59 | 30.76 | 30.79 | 2,958,949 | -0.71(-2.25%) |
Apr 12, 2012 | 30.78 | 31.53 | 30.76 | 31.50 | 3,020,811 | +0.85(+2.78%) |
Apr 11, 2012 | 30.55 | 31.11 | 30.36 | 30.65 | 4,049,823 | +0.69(+2.31%) |
Apr 10, 2012 | 30.79 | 30.93 | 29.85 | 29.95 | 5,250,208 | -0.84(-2.73%) |
Apr 09, 2012 | 31.24 | 31.24 | 30.65 | 30.79 | 2,579,801 | -0.96(-3.01%) |
Apr 05, 2012 | 31.49 | 31.87 | 31.30 | 31.75 | 2,885,533 | +0.08(+0.25%) |
Apr 04, 2012 | 31.73 | 31.82 | 31.31 | 31.67 | 3,003,302 | -0.35(-1.09%) |
Apr 03, 2012 | 32.22 | 32.75 | 31.90 | 32.02 | 3,489,539 | -0.15(-0.46%) |
Apr 02, 2012 | 31.62 | 32.36 | 31.38 | 32.17 | 2,491,607 | +0.42(+1.33%) |
Mar 30, 2012 | 31.86 | 31.91 | 31.46 | 31.74 | 1,869,686 | +0.14(+0.44%) |
Mar 29, 2012 | 31.42 | 31.65 | 31.24 | 31.61 | 2,225,199 | -0.00(-0.01%) |
Mar 28, 2012 | 32.28 | 32.41 | 31.15 | 31.61 | 2,357,562 | -0.76(-2.34%) |
Mar 27, 2012 | 32.21 | 32.81 | 32.17 | 32.37 | 4,359,309 | +0.26(+0.80%) |
Mar 26, 2012 | 31.82 | 32.14 | 31.25 | 32.11 | 2,370,294 | +0.55(+1.75%) |
Mar 23, 2012 | 31.29 | 31.73 | 30.99 | 31.56 | 2,205,793 | +0.19(+0.61%) |
Mar 22, 2012 | 31.38 | 31.52 | 30.97 | 31.36 | 2,569,277 | -0.43(-1.34%) |
Mar 21, 2012 | 31.64 | 31.97 | 31.33 | 31.79 | 2,272,408 | +0.39(+1.23%) |
Mar 20, 2012 | 31.65 | 31.65 | 31.05 | 31.40 | 4,051,650 | -0.54(-1.70%) |
Mar 19, 2012 | 32.08 | 32.15 | 31.60 | 31.94 | 5,046,772 | -0.33(-1.01%) |
Mar 16, 2012 | 32.92 | 32.92 | 32.09 | 32.27 | 2,814,997 | -0.49(-1.50%) |
Mar 15, 2012 | 32.55 | 32.76 | 32.32 | 32.76 | 2,189,031 | +0.15(+0.45%) |
Mar 14, 2012 | 32.09 | 32.63 | 32.00 | 32.62 | 3,821,290 | +0.45(+1.39%) |
Mar 13, 2012 | 31.55 | 32.21 | 31.30 | 32.17 | 3,007,216 | +0.92(+2.94%) |
Mar 12, 2012 | 31.53 | 31.62 | 31.00 | 31.25 | 2,815,610 | -0.31(-0.98%) |
Mar 09, 2012 | 31.03 | 31.69 | 30.88 | 31.56 | 2,970,578 | +0.57(+1.83%) |
Mar 08, 2012 | 30.60 | 31.27 | 30.53 | 30.99 | 2,871,608 | +0.97(+3.23%) |
Mar 07, 2012 | 30.11 | 30.35 | 29.91 | 30.02 | 2,347,673 | +0.08(+0.26%) |
Mar 06, 2012 | 30.69 | 30.69 | 29.76 | 29.94 | 4,297,987 | -1.26(-4.05%) |
Mar 05, 2012 | 32.07 | 32.09 | 31.07 | 31.21 | 3,071,854 | -0.94(-2.94%) |
Mar 02, 2012 | 31.62 | 32.74 | 31.57 | 32.15 | 7,953,499 | +0.46(+1.46%) |
Mar 01, 2012 | 31.26 | 31.80 | 31.17 | 31.69 | 3,258,703 | +0.51(+1.63%) |
Feb 29, 2012 | 31.40 | 31.65 | 31.03 | 31.18 | 4,257,247 | -0.16(-0.50%) |
Feb 28, 2012 | 31.07 | 31.36 | 30.93 | 31.34 | 3,353,887 | +0.23(+0.75%) |
Feb 27, 2012 | 30.65 | 31.24 | 30.43 | 31.10 | 3,340,685 | +0.08(+0.25%) |
Feb 24, 2012 | 30.50 | 31.41 | 30.41 | 31.03 | 3,767,468 | +0.63(+2.08%) |
Feb 23, 2012 | 30.29 | 30.41 | 29.89 | 30.39 | 2,574,208 | +0.20(+0.66%) |
Feb 22, 2012 | 30.21 | 30.42 | 30.11 | 30.19 | 2,155,197 | -0.03(-0.11%) |
Feb 21, 2012 | 30.66 | 30.77 | 30.10 | 30.23 | 2,290,629 | -0.34(-1.11%) |
Feb 17, 2012 | 31.05 | 31.18 | 30.46 | 30.57 | 2,339,687 | -0.26(-0.85%) |
Feb 16, 2012 | 30.24 | 30.90 | 29.98 | 30.83 | 4,538,887 | +0.50(+1.65%) |
Feb 15, 2012 | 29.52 | 30.83 | 29.52 | 30.33 | 5,739,498 | +0.44(+1.47%) |
Feb 14, 2012 | 29.16 | 30.02 | 28.69 | 29.89 | 5,723,437 | +0.21(+0.71%) |
Feb 13, 2012 | 29.46 | 29.73 | 29.33 | 29.68 | 4,771,017 | +0.68(+2.34%) |
Feb 10, 2012 | 28.85 | 29.05 | 28.44 | 29.00 | 3,285,824 | -0.14(-0.49%) |
Feb 09, 2012 | 29.12 | 29.15 | 28.63 | 29.14 | 2,400,786 | +0.16(+0.56%) |
Feb 08, 2012 | 29.38 | 29.54 | 28.96 | 28.98 | 3,150,993 | -0.44(-1.51%) |
Feb 07, 2012 | 29.71 | 29.80 | 29.14 | 29.43 | 2,029,582 | -0.41(-1.36%) |
Feb 06, 2012 | 29.84 | 30.07 | 29.73 | 29.83 | 2,161,204 | -0.09(-0.31%) |
Feb 03, 2012 | 29.03 | 29.99 | 29.00 | 29.93 | 4,203,018 | +1.37(+4.80%) |
Feb 02, 2012 | 28.45 | 28.86 | 28.36 | 28.56 | 2,586,477 | +0.15(+0.54%) |
Feb 01, 2012 | 28.45 | 28.59 | 28.20 | 28.40 | 2,570,135 | +0.31(+1.11%) |
Jan 31, 2012 | 28.42 | 28.62 | 27.80 | 28.09 | 3,051,773 | -0.24(-0.84%) |
Jan 30, 2012 | 27.82 | 28.42 | 27.72 | 28.33 | 2,301,716 | +0.20(+0.72%) |
Jan 27, 2012 | 28.16 | 28.25 | 27.75 | 28.12 | 3,356,355 | -0.25(-0.88%) |
Jan 26, 2012 | 28.98 | 29.17 | 28.26 | 28.37 | 3,196,106 | -0.43(-1.50%) |
Jan 25, 2012 | 28.61 | 28.94 | 28.52 | 28.80 | 3,867,173 | +0.20(+0.71%) |
Jan 24, 2012 | 27.99 | 28.62 | 27.74 | 28.60 | 2,794,964 | +0.31(+1.10%) |
Jan 23, 2012 | 28.77 | 28.92 | 28.06 | 28.29 | 3,237,358 | +0.11(+0.37%) |
Jan 20, 2012 | 28.19 | 28.29 | 27.86 | 28.18 | 4,121,610 | -0.16(-0.56%) |
Jan 19, 2012 | 28.00 | 28.54 | 27.54 | 28.34 | 4,633,762 | +0.17(+0.59%) |
Jan 18, 2012 | 27.75 | 28.27 | 27.59 | 28.18 | 3,894,164 | +0.49(+1.78%) |
Jan 17, 2012 | 28.06 | 28.45 | 27.53 | 27.68 | 3,508,379 | -0.06(-0.20%) |
Jan 13, 2012 | 27.50 | 27.87 | 27.31 | 27.74 | 2,953,444 | -0.10(-0.36%) |
Jan 12, 2012 | 27.44 | 27.98 | 27.10 | 27.84 | 3,991,157 | +0.54(+1.99%) |
Jan 11, 2012 | 27.03 | 27.44 | 27.00 | 27.30 | 4,562,814 | +0.11(+0.39%) |
Jan 10, 2012 | 24.58 | 27.38 | 24.47 | 27.19 | 15,406,220 | +2.97(+12.26%) |
Jan 09, 2012 | 24.52 | 24.61 | 24.20 | 24.22 | 4,923,939 | -0.29(-1.17%) |
Jan 06, 2012 | 24.83 | 24.90 | 24.48 | 24.51 | 3,896,234 | -0.37(-1.48%) |
Jan 05, 2012 | 24.64 | 25.09 | 24.34 | 24.88 | 8,086,332 | +0.03(+0.12%) |
Jan 04, 2012 | 24.45 | 24.97 | 24.42 | 24.85 | 3,494,040 | +0.86(+3.58%) |
Dec 30, 2011 | 24.04 | 24.19 | 23.97 | 23.99 | 1,508,718 | -0.05(-0.20%) |
Dec 29, 2011 | 23.98 | 24.33 | 23.92 | 24.04 | 2,050,956 | +0.08(+0.35%) |
Dec 28, 2011 | 24.24 | 24.25 | 23.75 | 23.96 | 1,610,501 | -0.24(-1.00%) |
Dec 27, 2011 | 24.52 | 24.52 | 24.13 | 24.20 | 1,817,689 | -0.49(-1.97%) |
Dec 23, 2011 | 24.50 | 24.68 | 24.31 | 24.68 | 1,875,932 | +0.51(+2.12%) |
Dec 21, 2011 | 24.10 | 24.30 | 23.69 | 24.17 | 4,143,951 | +0.33(+1.39%) |
Dec 20, 2011 | 23.86 | 23.94 | 23.46 | 23.84 | 5,413,967 | +0.46(+1.98%) |
Dec 19, 2011 | 23.63 | 23.93 | 23.30 | 23.38 | 6,709,794 | -0.09(-0.38%) |
Dec 16, 2011 | 23.91 | 24.02 | 23.33 | 23.47 | 50,520,756 | -0.22(-0.92%) |
Dec 15, 2011 | 23.12 | 23.98 | 23.08 | 23.69 | 6,510,114 | +0.39(+1.66%) |
Dec 14, 2011 | 23.85 | 24.09 | 23.04 | 23.30 | 9,978,652 | -0.78(-3.24%) |
Dec 13, 2011 | 25.79 | 25.84 | 23.81 | 24.08 | 9,309,173 | -1.55(-6.05%) |
Dec 12, 2011 | 25.79 | 25.82 | 25.28 | 25.63 | 2,894,083 | -0.40(-1.53%) |
Dec 09, 2011 | 26.12 | 26.39 | 25.99 | 26.03 | 4,812,599 | +0.34(+1.30%) |
Dec 08, 2011 | 26.00 | 26.28 | 25.61 | 25.69 | 3,825,413 | -0.62(-2.36%) |
Dec 07, 2011 | 26.06 | 26.45 | 25.87 | 26.31 | 2,446,109 | -0.08(-0.31%) |
Dec 06, 2011 | 26.20 | 26.55 | 26.08 | 26.40 | 3,446,597 | +0.14(+0.53%) |
Dec 05, 2011 | 25.80 | 26.48 | 25.72 | 26.26 | 10,017,599 | +1.00(+3.95%) |
Dec 02, 2011 | 25.63 | 25.95 | 25.07 | 25.26 | 4,592,239 | +0.02(+0.06%) |
Dec 01, 2011 | 24.61 | 25.55 | 24.48 | 25.24 | 6,767,062 | +0.43(+1.74%) |
Nov 30, 2011 | 24.66 | 25.03 | 24.40 | 24.81 | 6,916,726 | +1.40(+6.00%) |
Nov 29, 2011 | 23.73 | 23.91 | 23.34 | 23.41 | 2,952,706 | -0.36(-1.50%) |
Nov 28, 2011 | 23.78 | 23.95 | 23.48 | 23.77 | 3,090,287 | +0.73(+3.17%) |
Nov 25, 2011 | 23.16 | 23.34 | 22.94 | 23.04 | 924,991 | -0.30(-1.31%) |
Nov 23, 2011 | 23.42 | 23.52 | 23.12 | 23.34 | 3,246,458 | -0.42(-1.76%) |
Nov 22, 2011 | 23.40 | 23.86 | 23.22 | 23.76 | 3,153,126 | +0.22(+0.93%) |
Nov 21, 2011 | 23.52 | 23.72 | 23.22 | 23.54 | 2,381,229 | -0.50(-2.07%) |
Nov 18, 2011 | 24.41 | 24.53 | 23.80 | 24.04 | 4,608,934 | -0.27(-1.10%) |
Nov 17, 2011 | 24.70 | 24.91 | 23.99 | 24.30 | 3,580,956 | -0.40(-1.62%) |
Nov 16, 2011 | 25.14 | 25.30 | 24.54 | 24.70 | 4,624,649 | -0.68(-2.68%) |
Nov 15, 2011 | 25.28 | 25.61 | 24.80 | 25.38 | 3,754,840 | +0.03(+0.13%) |
Nov 14, 2011 | 25.48 | 25.71 | 25.05 | 25.35 | 2,361,622 | -0.23(-0.90%) |
Nov 11, 2011 | 25.76 | 25.85 | 25.24 | 25.58 | 4,234,340 | +0.05(+0.21%) |
Nov 10, 2011 | 25.04 | 25.59 | 24.74 | 25.53 | 5,053,153 | +0.68(+2.73%) |
Nov 09, 2011 | 25.84 | 25.84 | 24.71 | 24.85 | 8,549,601 | -1.89(-7.07%) |
Nov 08, 2011 | 27.78 | 27.78 | 26.00 | 26.74 | 12,018,654 | -1.33(-4.75%) |
Nov 07, 2011 | 28.42 | 28.63 | 27.46 | 28.07 | 2,866,932 | -0.44(-1.54%) |
Nov 04, 2011 | 28.13 | 28.70 | 27.81 | 28.51 | 3,300,854 | +0.09(+0.30%) |
Nov 03, 2011 | 28.39 | 28.58 | 27.60 | 28.42 | 3,666,697 | +0.42(+1.51%) |
Nov 02, 2011 | 28.14 | 28.26 | 27.56 | 28.00 | 3,468,806 | +0.21(+0.74%) |
Nov 01, 2011 | 27.64 | 28.23 | 27.15 | 27.80 | 5,631,548 | -0.99(-3.45%) |
Oct 31, 2011 | 28.29 | 29.24 | 28.29 | 28.79 | 4,800,404 | +0.06(+0.21%) |
Oct 28, 2011 | 28.52 | 29.22 | 27.85 | 28.73 | 5,752,732 | -0.13(-0.46%) |
Oct 27, 2011 | 28.30 | 29.25 | 27.93 | 28.86 | 5,846,231 | +1.57(+5.74%) |
Oct 26, 2011 | 27.84 | 28.01 | 26.78 | 27.30 | 3,052,722 | -0.15(-0.53%) |
Oct 25, 2011 | 27.93 | 27.96 | 26.95 | 27.44 | 2,519,270 | -0.59(-2.12%) |
Oct 24, 2011 | 27.36 | 28.15 | 27.11 | 28.04 | 2,695,423 | +0.85(+3.11%) |
Oct 21, 2011 | 26.44 | 27.43 | 26.42 | 27.19 | 2,739,976 | +1.06(+4.06%) |
Oct 20, 2011 | 26.16 | 26.29 | 25.56 | 26.13 | 2,650,000 | -0.05(-0.20%) |
Oct 19, 2011 | 26.71 | 26.86 | 26.01 | 26.18 | 2,689,841 | -0.58(-2.18%) |
Oct 18, 2011 | 26.04 | 26.92 | 25.20 | 26.77 | 7,949,837 | +0.73(+2.82%) |
Oct 17, 2011 | 26.67 | 27.03 | 25.88 | 26.03 | 3,553,019 | -0.64(-2.40%) |
Oct 14, 2011 | 26.66 | 26.87 | 26.32 | 26.67 | 2,921,453 | +0.49(+1.85%) |
Oct 13, 2011 | 25.72 | 26.28 | 25.12 | 26.19 | 3,451,650 | +0.28(+1.08%) |
Oct 12, 2011 | 26.34 | 27.01 | 25.84 | 25.91 | 3,425,834 | -0.26(-0.99%) |
Oct 11, 2011 | 25.52 | 26.29 | 25.36 | 26.17 | 4,075,203 | +0.34(+1.30%) |
Oct 10, 2011 | 24.77 | 25.95 | 24.68 | 25.83 | 5,021,760 | +1.60(+6.58%) |
Oct 07, 2011 | 24.40 | 24.89 | 23.98 | 24.24 | 4,063,226 | +0.09(+0.36%) |
Oct 06, 2011 | 23.78 | 24.39 | 23.72 | 24.15 | 5,634,282 | +1.16(+5.03%) |
Oct 05, 2011 | 22.74 | 23.18 | 22.31 | 22.99 | 6,601,631 | +0.36(+1.60%) |
Oct 04, 2011 | 20.79 | 22.65 | 20.55 | 22.63 | 6,710,971 | +1.50(+7.11%) |
Oct 03, 2011 | 22.41 | 22.82 | 21.11 | 21.13 | 6,955,497 | -1.65(-7.25%) |
Sep 30, 2011 | 22.66 | 23.26 | 22.32 | 22.78 | 4,967,165 | -0.38(-1.64%) |
Sep 29, 2011 | 23.05 | 23.48 | 22.43 | 23.16 | 6,538,189 | +0.59(+2.64%) |
Sep 28, 2011 | 23.46 | 23.59 | 22.54 | 22.57 | 5,130,148 | -0.79(-3.40%) |
Sep 27, 2011 | 22.75 | 24.15 | 22.74 | 23.36 | 7,871,044 | +1.10(+4.94%) |
Sep 26, 2011 | 22.59 | 23.00 | 21.60 | 22.26 | 6,642,600 | -0.28(-1.24%) |
Sep 23, 2011 | 22.46 | 22.80 | 22.07 | 22.54 | 6,275,830 | -0.09(-0.40%) |
Sep 22, 2011 | 22.48 | 23.25 | 22.19 | 22.63 | 7,370,178 | -1.20(-5.05%) |
Sep 21, 2011 | 25.71 | 25.86 | 23.84 | 23.84 | 5,837,205 | -2.13(-8.22%) |
Sep 20, 2011 | 26.08 | 26.28 | 25.61 | 25.97 | 4,911,340 | -0.10(-0.39%) |
Sep 19, 2011 | 25.58 | 26.28 | 25.32 | 26.07 | 2,734,992 | -0.06(-0.22%) |
Sep 16, 2011 | 26.37 | 26.43 | 25.91 | 26.13 | 2,996,057 | -0.04(-0.16%) |
Sep 15, 2011 | 25.93 | 26.43 | 25.71 | 26.17 | 2,806,851 | +0.66(+2.60%) |
Sep 14, 2011 | 25.29 | 25.93 | 24.66 | 25.51 | 3,197,612 | +0.54(+2.17%) |
Sep 13, 2011 | 24.95 | 25.43 | 24.68 | 24.97 | 3,416,431 | +0.09(+0.35%) |
Sep 12, 2011 | 24.35 | 25.07 | 24.12 | 24.88 | 3,421,240 | +0.11(+0.43%) |
Sep 09, 2011 | 25.22 | 25.34 | 24.33 | 24.77 | 4,217,362 | -0.80(-3.12%) |
Sep 08, 2011 | 25.96 | 26.25 | 25.36 | 25.57 | 2,800,342 | -0.73(-2.78%) |
Sep 07, 2011 | 25.88 | 26.41 | 25.67 | 26.30 | 2,839,107 | +0.90(+3.53%) |
Sep 06, 2011 | 24.71 | 25.55 | 24.36 | 25.41 | 3,315,259 | -0.21(-0.84%) |
Sep 02, 2011 | 26.19 | 26.29 | 25.07 | 25.62 | 3,552,116 | -1.26(-4.70%) |
Sep 01, 2011 | 26.86 | 27.43 | 26.51 | 26.89 | 3,295,926 | +0.02(+0.06%) |
Aug 31, 2011 | 26.81 | 27.65 | 26.54 | 26.87 | 3,810,838 | +0.34(+1.26%) |
Aug 30, 2011 | 26.52 | 26.80 | 25.99 | 26.54 | 4,585,841 | -0.11(-0.40%) |
Aug 29, 2011 | 26.12 | 26.76 | 26.05 | 26.64 | 3,084,160 | +0.88(+3.42%) |
Aug 26, 2011 | 25.05 | 26.01 | 24.64 | 25.76 | 2,694,653 | +0.46(+1.81%) |
Aug 25, 2011 | 26.00 | 26.26 | 25.16 | 25.30 | 2,930,083 | -0.44(-1.73%) |
Aug 24, 2011 | 24.88 | 25.90 | 24.61 | 25.75 | 4,273,865 | +0.74(+2.95%) |
Aug 23, 2011 | 23.92 | 25.14 | 23.84 | 25.01 | 3,859,192 | +1.21(+5.08%) |
Aug 22, 2011 | 24.57 | 24.64 | 23.63 | 23.80 | 3,982,451 | -0.08(-0.33%) |
Aug 19, 2011 | 24.36 | 24.89 | 23.49 | 23.88 | 5,151,666 | -0.98(-3.94%) |
Aug 18, 2011 | 25.05 | 25.09 | 24.05 | 24.86 | 7,877,250 | -1.11(-4.26%) |
Aug 17, 2011 | 26.69 | 27.02 | 25.67 | 25.96 | 3,599,357 | -0.60(-2.27%) |
Aug 16, 2011 | 26.56 | 27.06 | 26.25 | 26.57 | 4,536,137 | -0.28(-1.04%) |
Aug 15, 2011 | 26.55 | 26.90 | 26.55 | 26.84 | 3,769,811 | +0.61(+2.32%) |
Aug 12, 2011 | 25.83 | 26.39 | 25.44 | 26.23 | 4,000,881 | +0.79(+3.11%) |
Aug 11, 2011 | 24.16 | 25.96 | 23.96 | 25.44 | 4,106,764 | +1.35(+5.59%) |
Aug 10, 2011 | 24.41 | 25.28 | 23.88 | 24.10 | 8,320,495 | -1.02(-4.08%) |
Aug 09, 2011 | 24.34 | 25.12 | 23.21 | 25.12 | 7,194,203 | +1.57(+6.68%) |
Aug 08, 2011 | 24.34 | 25.00 | 23.37 | 23.55 | 7,866,208 | -2.22(-8.63%) |
Aug 05, 2011 | 26.94 | 26.98 | 24.90 | 25.77 | 7,351,923 | -0.71(-2.67%) |
Aug 04, 2011 | 28.26 | 28.63 | 26.48 | 26.48 | 6,165,218 | -2.17(-7.58%) |
Aug 03, 2011 | 28.51 | 28.98 | 27.93 | 28.65 | 4,498,657 | +0.06(+0.21%) |
Aug 02, 2011 | 29.75 | 29.88 | 28.53 | 28.59 | 6,018,338 | -1.45(-4.84%) |