Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 31.83 | 31.96 | 31.65 | 31.66 | 6,265,633 | -0.20(-0.62%) |
Jul 30, 2012 | 31.95 | 32.01 | 31.81 | 31.86 | 6,324,227 | -0.16(-0.52%) |
Jul 27, 2012 | 31.46 | 32.08 | 31.44 | 32.02 | 7,728,223 | +0.75(+2.40%) |
Jul 26, 2012 | 31.30 | 31.42 | 31.15 | 31.27 | 10,332,908 | +0.30(+0.96%) |
Jul 25, 2012 | 30.88 | 31.02 | 30.69 | 30.97 | 6,146,829 | +0.15(+0.48%) |
Jul 24, 2012 | 31.15 | 31.18 | 30.66 | 30.83 | 5,373,243 | -0.35(-1.11%) |
Jul 23, 2012 | 31.23 | 31.25 | 31.00 | 31.17 | 5,667,751 | -0.37(-1.18%) |
Jul 20, 2012 | 31.84 | 31.91 | 31.49 | 31.54 | 5,089,906 | -0.41(-1.29%) |
Jul 19, 2012 | 32.02 | 32.03 | 31.77 | 31.96 | 5,822,724 | +0.00(+0.00%) |
Jul 18, 2012 | 31.79 | 32.03 | 31.70 | 31.96 | 6,970,962 | +0.05(+0.16%) |
Jul 17, 2012 | 31.58 | 31.97 | 31.44 | 31.91 | 7,826,087 | +0.40(+1.28%) |
Jul 16, 2012 | 31.41 | 31.54 | 31.34 | 31.50 | 4,669,306 | +0.06(+0.18%) |
Jul 13, 2012 | 31.11 | 31.49 | 31.09 | 31.44 | 6,256,592 | +0.35(+1.11%) |
Jul 12, 2012 | 30.99 | 31.20 | 30.83 | 31.10 | 4,849,885 | +0.07(+0.24%) |
Jul 11, 2012 | 31.02 | 31.08 | 30.86 | 31.02 | 7,969,295 | -0.02(-0.08%) |
Jul 10, 2012 | 31.38 | 31.38 | 30.95 | 31.05 | 6,874,902 | -0.15(-0.48%) |
Jul 09, 2012 | 30.89 | 31.25 | 30.89 | 31.20 | 7,614,692 | +0.16(+0.53%) |
Jul 06, 2012 | 31.11 | 31.16 | 30.90 | 31.03 | 7,159,636 | -0.21(-0.66%) |
Jul 05, 2012 | 31.36 | 31.39 | 31.21 | 31.24 | 4,477,524 | -0.20(-0.63%) |
Jul 03, 2012 | 31.44 | 31.52 | 31.31 | 31.44 | 4,483,227 | -0.00(-0.01%) |
Jul 02, 2012 | 31.45 | 31.46 | 31.21 | 31.44 | 7,982,126 | +0.10(+0.32%) |
Jun 29, 2012 | 31.02 | 31.36 | 31.02 | 31.34 | 11,581,884 | +0.58(+1.89%) |
Jun 28, 2012 | 30.80 | 30.85 | 30.45 | 30.76 | 15,287,825 | -0.14(-0.45%) |
Jun 27, 2012 | 30.66 | 31.00 | 30.61 | 30.90 | 9,781,404 | +0.33(+1.08%) |
Jun 26, 2012 | 30.54 | 30.66 | 30.46 | 30.57 | 7,762,600 | +0.09(+0.30%) |
Jun 25, 2012 | 30.41 | 30.61 | 30.41 | 30.48 | 10,450,525 | -0.38(-1.22%) |
Jun 22, 2012 | 30.69 | 30.92 | 30.62 | 30.85 | 5,776,992 | +0.32(+1.04%) |
Jun 21, 2012 | 30.90 | 31.04 | 30.50 | 30.54 | 6,476,672 | -0.43(-1.38%) |
Jun 20, 2012 | 31.00 | 31.11 | 30.76 | 30.97 | 7,123,285 | -0.08(-0.27%) |
Jun 19, 2012 | 30.83 | 31.13 | 30.83 | 31.05 | 7,366,039 | +0.28(+0.91%) |
Jun 18, 2012 | 30.55 | 30.77 | 30.53 | 30.77 | 8,733,586 | +0.21(+0.67%) |
Jun 15, 2012 | 30.51 | 30.64 | 30.49 | 30.56 | 9,000,803 | +0.11(+0.38%) |
Jun 14, 2012 | 30.06 | 30.53 | 30.00 | 30.45 | 17,127,020 | +0.45(+1.50%) |
Jun 13, 2012 | 30.02 | 30.27 | 29.91 | 30.00 | 18,480,936 | -0.03(-0.11%) |
Jun 12, 2012 | 29.81 | 30.03 | 29.64 | 30.03 | 10,794,210 | +0.28(+0.94%) |
Jun 11, 2012 | 30.10 | 30.16 | 29.73 | 29.75 | 9,572,096 | -0.26(-0.87%) |
Jun 08, 2012 | 29.74 | 30.05 | 29.74 | 30.01 | 6,371,537 | +0.18(+0.60%) |
Jun 07, 2012 | 30.01 | 30.02 | 29.77 | 29.83 | 8,915,182 | +0.02(+0.06%) |
Jun 06, 2012 | 29.47 | 29.82 | 29.42 | 29.82 | 10,407,081 | +0.46(+1.56%) |
Jun 05, 2012 | 29.10 | 29.43 | 29.08 | 29.36 | 9,292,156 | +0.16(+0.56%) |
Jun 04, 2012 | 29.14 | 29.26 | 29.02 | 29.19 | 6,786,667 | +0.07(+0.23%) |
Jun 01, 2012 | 29.36 | 29.45 | 29.09 | 29.13 | 12,870,128 | -0.52(-1.77%) |
May 31, 2012 | 29.80 | 29.87 | 29.49 | 29.65 | 5,810,797 | -0.15(-0.50%) |
May 30, 2012 | 29.87 | 29.88 | 29.71 | 29.80 | 4,654,819 | -0.17(-0.57%) |
May 29, 2012 | 30.04 | 30.14 | 29.88 | 29.97 | 11,764,798 | +0.10(+0.33%) |
May 25, 2012 | 29.87 | 30.04 | 29.78 | 29.87 | 3,737,640 | -0.07(-0.25%) |
May 24, 2012 | 29.74 | 29.95 | 29.66 | 29.95 | 8,037,001 | +0.29(+0.97%) |
May 23, 2012 | 29.72 | 29.81 | 29.37 | 29.66 | 8,253,327 | -0.13(-0.44%) |
May 22, 2012 | 29.90 | 30.07 | 29.71 | 29.79 | 6,844,698 | -0.08(-0.27%) |
May 21, 2012 | 29.62 | 29.90 | 29.60 | 29.87 | 9,553,011 | +0.29(+0.97%) |
May 18, 2012 | 29.93 | 29.94 | 29.50 | 29.59 | 8,327,521 | -0.26(-0.88%) |
May 17, 2012 | 30.19 | 30.19 | 29.82 | 29.85 | 7,030,566 | -0.28(-0.93%) |
May 16, 2012 | 30.15 | 30.27 | 30.09 | 30.13 | 8,254,368 | +0.05(+0.16%) |
May 15, 2012 | 30.19 | 30.30 | 30.00 | 30.08 | 6,347,044 | -0.18(-0.60%) |
May 14, 2012 | 30.19 | 30.38 | 30.05 | 30.26 | 10,281,948 | -0.10(-0.32%) |
May 11, 2012 | 30.33 | 30.60 | 30.32 | 30.36 | 4,284,216 | -0.03(-0.11%) |
May 10, 2012 | 30.32 | 30.52 | 30.32 | 30.39 | 4,146,962 | +0.21(+0.71%) |
May 09, 2012 | 30.21 | 30.37 | 30.00 | 30.18 | 10,600,234 | -0.21(-0.68%) |
May 08, 2012 | 30.20 | 30.45 | 30.07 | 30.38 | 4,857,570 | +0.01(+0.03%) |
May 07, 2012 | 30.13 | 30.48 | 30.13 | 30.37 | 6,937,165 | +0.07(+0.22%) |
May 04, 2012 | 30.59 | 30.61 | 30.29 | 30.31 | 5,957,178 | -0.40(-1.31%) |
May 03, 2012 | 30.86 | 30.86 | 30.66 | 30.71 | 4,019,642 | -0.11(-0.37%) |
May 02, 2012 | 30.76 | 30.85 | 30.73 | 30.82 | 3,490,717 | -0.06(-0.19%) |
May 01, 2012 | 30.71 | 30.96 | 30.56 | 30.88 | 6,744,929 | +0.11(+0.37%) |
Apr 30, 2012 | 30.77 | 30.87 | 30.69 | 30.77 | 5,821,522 | -0.02(-0.05%) |
Apr 27, 2012 | 30.82 | 30.92 | 30.69 | 30.78 | 4,412,752 | +0.02(+0.05%) |
Apr 26, 2012 | 30.64 | 30.81 | 30.53 | 30.77 | 6,671,977 | -0.01(-0.03%) |
Apr 25, 2012 | 30.61 | 30.82 | 30.59 | 30.78 | 7,578,677 | +0.32(+1.05%) |
Apr 24, 2012 | 30.37 | 30.52 | 30.31 | 30.46 | 3,622,210 | +0.11(+0.35%) |
Apr 23, 2012 | 30.27 | 30.39 | 30.26 | 30.35 | 5,982,004 | -0.24(-0.78%) |
Apr 20, 2012 | 30.52 | 30.74 | 30.47 | 30.59 | 6,966,860 | +0.16(+0.54%) |
Apr 19, 2012 | 30.52 | 30.67 | 30.31 | 30.42 | 11,633,989 | +0.07(+0.22%) |
Apr 18, 2012 | 30.40 | 30.46 | 30.34 | 30.36 | 4,974,390 | -0.10(-0.32%) |
Apr 17, 2012 | 30.17 | 30.48 | 30.10 | 30.46 | 5,113,870 | +0.44(+1.48%) |
Apr 16, 2012 | 30.15 | 30.15 | 29.92 | 30.01 | 8,830,516 | +0.01(+0.03%) |
Apr 13, 2012 | 30.26 | 30.26 | 30.00 | 30.00 | 5,560,125 | -0.30(-1.00%) |
Apr 12, 2012 | 30.18 | 30.34 | 30.16 | 30.31 | 5,756,650 | +0.16(+0.54%) |
Apr 11, 2012 | 30.29 | 30.31 | 30.12 | 30.14 | 4,624,863 | +0.11(+0.36%) |
Apr 10, 2012 | 30.37 | 30.44 | 30.02 | 30.04 | 7,924,675 | -0.34(-1.13%) |
Apr 09, 2012 | 30.50 | 30.53 | 30.37 | 30.38 | 3,887,321 | -0.39(-1.25%) |
Apr 05, 2012 | 30.68 | 30.80 | 30.61 | 30.77 | 4,311,254 | -0.00(-0.01%) |
Apr 04, 2012 | 30.82 | 30.87 | 30.70 | 30.77 | 8,652,143 | -0.17(-0.54%) |
Apr 03, 2012 | 30.99 | 31.17 | 30.80 | 30.94 | 10,805,364 | -0.02(-0.05%) |
Apr 02, 2012 | 30.85 | 31.04 | 30.74 | 30.96 | 12,373,331 | +0.11(+0.35%) |
Mar 30, 2012 | 30.73 | 30.89 | 30.69 | 30.85 | 8,830,048 | +0.23(+0.75%) |
Mar 29, 2012 | 30.42 | 30.65 | 30.38 | 30.62 | 10,509,822 | +0.07(+0.21%) |
Mar 28, 2012 | 30.64 | 30.75 | 30.41 | 30.55 | 10,887,432 | -0.07(-0.21%) |
Mar 27, 2012 | 30.58 | 30.74 | 30.58 | 30.62 | 6,503,562 | +0.06(+0.19%) |
Mar 26, 2012 | 30.23 | 30.56 | 30.19 | 30.56 | 11,331,076 | +0.52(+1.75%) |
Mar 23, 2012 | 30.01 | 30.07 | 29.91 | 30.04 | 3,250,760 | +0.09(+0.30%) |
Mar 22, 2012 | 29.92 | 30.01 | 29.86 | 29.95 | 5,959,416 | -0.10(-0.34%) |
Mar 21, 2012 | 30.09 | 30.12 | 30.00 | 30.05 | 4,532,606 | -0.01(-0.04%) |
Mar 20, 2012 | 30.04 | 30.16 | 30.03 | 30.06 | 3,633,761 | -0.16(-0.52%) |
Mar 19, 2012 | 30.18 | 30.27 | 30.12 | 30.22 | 5,035,982 | -0.01(-0.03%) |
Mar 16, 2012 | 30.31 | 30.34 | 30.19 | 30.23 | 4,876,908 | -0.00(-0.01%) |
Mar 15, 2012 | 30.19 | 30.28 | 30.11 | 30.23 | 4,680,530 | +0.05(+0.16%) |
Mar 14, 2012 | 30.11 | 30.25 | 30.11 | 30.18 | 7,617,744 | -0.01(-0.03%) |
Mar 13, 2012 | 29.92 | 30.20 | 29.85 | 30.19 | 8,772,497 | +0.42(+1.43%) |
Mar 12, 2012 | 29.71 | 29.82 | 29.70 | 29.76 | 2,973,319 | +0.00(+0.00%) |
Mar 09, 2012 | 29.68 | 29.87 | 29.67 | 29.76 | 5,756,745 | +0.12(+0.41%) |
Mar 08, 2012 | 29.47 | 29.71 | 29.47 | 29.64 | 5,129,641 | +0.33(+1.11%) |
Mar 07, 2012 | 29.25 | 29.34 | 29.15 | 29.31 | 5,321,671 | +0.13(+0.45%) |
Mar 06, 2012 | 29.40 | 29.48 | 29.12 | 29.18 | 5,288,377 | -0.38(-1.30%) |
Mar 05, 2012 | 29.60 | 29.72 | 29.53 | 29.57 | 4,160,856 | -0.07(-0.22%) |
Mar 02, 2012 | 29.74 | 29.74 | 29.56 | 29.63 | 4,414,405 | -0.05(-0.17%) |
Mar 01, 2012 | 29.55 | 29.72 | 29.54 | 29.68 | 7,369,094 | +0.16(+0.53%) |
Feb 29, 2012 | 29.69 | 29.77 | 29.53 | 29.53 | 7,785,435 | -0.18(-0.60%) |
Feb 28, 2012 | 29.56 | 29.76 | 28.64 | 29.71 | 5,354,883 | +0.11(+0.39%) |
Feb 27, 2012 | 29.39 | 29.66 | 29.31 | 29.59 | 11,363,645 | +0.06(+0.19%) |
Feb 24, 2012 | 29.47 | 29.58 | 29.41 | 29.54 | 9,370,147 | +0.15(+0.50%) |
Feb 23, 2012 | 29.38 | 29.44 | 29.32 | 29.39 | 4,351,794 | +0.02(+0.08%) |
Feb 22, 2012 | 29.34 | 29.45 | 29.26 | 29.36 | 5,161,351 | +0.00(+0.00%) |
Feb 21, 2012 | 29.62 | 29.66 | 29.31 | 29.36 | 8,670,294 | -0.21(-0.72%) |
Feb 17, 2012 | 29.66 | 29.67 | 29.52 | 29.58 | 5,553,485 | -0.10(-0.33%) |
Feb 16, 2012 | 29.46 | 29.71 | 29.41 | 29.67 | 6,199,957 | +0.16(+0.55%) |
Feb 15, 2012 | 29.59 | 29.64 | 29.42 | 29.51 | 7,015,248 | -0.06(-0.19%) |
Feb 14, 2012 | 29.45 | 29.58 | 29.38 | 29.57 | 5,211,388 | +0.12(+0.42%) |
Feb 13, 2012 | 29.36 | 29.52 | 29.36 | 29.45 | 6,731,585 | +0.22(+0.75%) |
Feb 10, 2012 | 29.18 | 29.26 | 29.07 | 29.23 | 4,469,955 | -0.12(-0.42%) |
Feb 09, 2012 | 29.49 | 29.50 | 29.27 | 29.35 | 7,553,421 | -0.16(-0.53%) |
Feb 08, 2012 | 29.51 | 29.54 | 29.34 | 29.50 | 5,830,401 | +0.00(+0.00%) |
Feb 07, 2012 | 29.36 | 29.54 | 29.27 | 29.50 | 4,217,698 | +0.11(+0.36%) |
Feb 06, 2012 | 29.43 | 29.50 | 29.31 | 29.40 | 5,018,108 | -0.16(-0.55%) |
Feb 03, 2012 | 29.56 | 29.60 | 29.45 | 29.56 | 10,160,808 | +0.17(+0.58%) |
Feb 02, 2012 | 29.54 | 29.54 | 29.22 | 29.39 | 7,294,691 | -0.11(-0.39%) |
Feb 01, 2012 | 29.31 | 29.64 | 29.31 | 29.50 | 15,940,350 | +0.29(+0.98%) |
Jan 31, 2012 | 29.30 | 29.49 | 29.14 | 29.22 | 9,237,231 | +0.02(+0.08%) |
Jan 30, 2012 | 29.05 | 29.21 | 28.93 | 29.19 | 6,491,333 | -0.04(-0.14%) |
Jan 27, 2012 | 29.10 | 29.33 | 29.10 | 29.23 | 4,289,417 | +0.02(+0.06%) |
Jan 26, 2012 | 29.46 | 29.46 | 29.12 | 29.22 | 6,217,852 | -0.13(-0.45%) |
Jan 25, 2012 | 29.02 | 29.40 | 28.96 | 29.35 | 8,365,454 | +0.21(+0.73%) |
Jan 24, 2012 | 29.05 | 29.23 | 29.05 | 29.14 | 5,369,490 | +0.01(+0.03%) |
Jan 23, 2012 | 29.27 | 29.31 | 29.05 | 29.13 | 6,933,043 | -0.13(-0.45%) |
Jan 20, 2012 | 29.30 | 29.34 | 29.15 | 29.26 | 9,519,269 | +0.00(+0.00%) |
Jan 19, 2012 | 29.18 | 29.29 | 29.10 | 29.26 | 5,449,604 | +0.00(+0.00%) |
Jan 18, 2012 | 29.09 | 29.27 | 29.03 | 29.26 | 8,504,137 | +0.16(+0.56%) |
Jan 17, 2012 | 29.14 | 29.27 | 29.06 | 29.09 | 7,098,022 | +0.18(+0.62%) |
Jan 13, 2012 | 28.86 | 28.94 | 28.69 | 28.91 | 5,914,281 | -0.13(-0.45%) |
Jan 12, 2012 | 29.02 | 29.07 | 28.83 | 29.05 | 4,171,968 | +0.09(+0.31%) |
Jan 11, 2012 | 28.90 | 29.00 | 28.80 | 28.96 | 4,289,770 | +0.02(+0.08%) |
Jan 10, 2012 | 28.91 | 29.00 | 28.89 | 28.93 | 8,726,979 | +0.21(+0.74%) |
Jan 09, 2012 | 28.73 | 28.74 | 28.49 | 28.72 | 13,105,102 | +0.05(+0.17%) |
Jan 06, 2012 | 28.66 | 28.74 | 28.53 | 28.67 | 8,286,114 | +0.05(+0.17%) |
Jan 05, 2012 | 28.38 | 28.65 | 28.33 | 28.62 | 7,277,977 | +0.08(+0.29%) |
Jan 04, 2012 | 28.65 | 28.67 | 28.44 | 28.54 | 7,565,070 | +0.23(+0.81%) |
Dec 30, 2011 | 28.36 | 28.46 | 28.29 | 28.31 | 3,322,476 | -0.05(-0.17%) |
Dec 29, 2011 | 28.13 | 28.41 | 28.13 | 28.36 | 5,729,157 | +0.20(+0.72%) |
Dec 28, 2011 | 28.47 | 28.47 | 28.09 | 28.16 | 7,099,178 | -0.31(-1.09%) |
Dec 27, 2011 | 28.34 | 28.53 | 28.34 | 28.47 | 2,715,872 | +0.07(+0.23%) |
Dec 23, 2011 | 28.29 | 28.43 | 28.22 | 28.40 | 2,745,002 | +0.38(+1.37%) |
Dec 21, 2011 | 27.91 | 28.05 | 27.80 | 28.02 | 6,306,190 | +0.18(+0.64%) |
Dec 20, 2011 | 27.58 | 27.88 | 27.54 | 27.84 | 6,251,573 | +0.57(+2.10%) |
Dec 19, 2011 | 27.39 | 27.58 | 27.18 | 27.27 | 5,638,453 | +0.00(+0.00%) |
Dec 16, 2011 | 27.54 | 27.54 | 27.26 | 27.27 | 7,078,914 | -0.09(-0.33%) |
Dec 15, 2011 | 27.23 | 27.43 | 27.21 | 27.36 | 8,052,044 | +0.30(+1.11%) |
Dec 14, 2011 | 27.04 | 27.19 | 26.98 | 27.06 | 6,391,089 | -0.02(-0.06%) |
Dec 13, 2011 | 27.28 | 27.44 | 26.99 | 27.07 | 6,188,991 | -0.05(-0.18%) |
Dec 12, 2011 | 27.26 | 27.33 | 27.00 | 27.12 | 6,680,310 | -0.32(-1.18%) |
Dec 09, 2011 | 27.18 | 27.50 | 27.13 | 27.45 | 6,907,718 | +0.40(+1.47%) |
Dec 08, 2011 | 27.43 | 27.49 | 26.99 | 27.05 | 9,565,454 | -0.51(-1.86%) |
Dec 07, 2011 | 27.32 | 27.69 | 27.21 | 27.56 | 7,984,307 | +0.20(+0.74%) |
Dec 06, 2011 | 27.29 | 27.53 | 27.24 | 27.36 | 6,240,089 | +0.11(+0.42%) |
Dec 05, 2011 | 27.48 | 27.58 | 27.11 | 27.24 | 53,851,588 | +0.05(+0.18%) |
Dec 02, 2011 | 27.69 | 27.72 | 27.13 | 27.20 | 18,696,634 | -0.34(-1.24%) |
Dec 01, 2011 | 27.43 | 27.69 | 27.43 | 27.54 | 7,356,416 | +0.04(+0.15%) |
Nov 30, 2011 | 27.11 | 27.53 | 27.08 | 27.50 | 16,445,902 | +0.96(+3.61%) |
Nov 29, 2011 | 26.48 | 26.70 | 26.45 | 26.54 | 5,902,066 | +0.11(+0.43%) |
Nov 28, 2011 | 26.17 | 26.47 | 26.17 | 26.42 | 8,649,704 | +0.69(+2.68%) |
Nov 25, 2011 | 25.76 | 25.93 | 25.71 | 25.73 | 3,077,516 | -0.10(-0.38%) |
Nov 23, 2011 | 26.03 | 26.03 | 25.80 | 25.83 | 7,975,237 | -0.38(-1.45%) |
Nov 22, 2011 | 26.14 | 26.34 | 26.07 | 26.21 | 6,358,707 | +0.06(+0.25%) |
Nov 21, 2011 | 26.29 | 26.35 | 26.05 | 26.15 | 9,163,344 | -0.51(-1.92%) |
Nov 18, 2011 | 26.79 | 26.82 | 26.63 | 26.66 | 7,633,073 | -0.06(-0.21%) |
Nov 17, 2011 | 26.96 | 26.98 | 26.49 | 26.72 | 12,487,307 | -0.28(-1.05%) |
Nov 16, 2011 | 27.23 | 27.44 | 26.98 | 27.00 | 12,894,565 | -0.53(-1.92%) |
Nov 15, 2011 | 27.45 | 27.61 | 27.28 | 27.53 | 6,934,106 | +0.06(+0.24%) |
Nov 14, 2011 | 27.47 | 27.58 | 27.34 | 27.46 | 5,052,202 | -0.19(-0.67%) |
Nov 11, 2011 | 27.41 | 27.73 | 27.41 | 27.65 | 8,728,861 | +0.48(+1.76%) |
Nov 10, 2011 | 27.05 | 27.30 | 26.90 | 27.17 | 7,508,085 | +0.38(+1.42%) |
Nov 09, 2011 | 27.11 | 27.20 | 26.68 | 26.79 | 16,076,464 | -0.80(-2.88%) |
Nov 08, 2011 | 27.38 | 27.61 | 27.17 | 27.58 | 6,114,845 | +0.33(+1.22%) |
Nov 07, 2011 | 26.95 | 27.30 | 26.84 | 27.25 | 6,801,918 | +0.32(+1.18%) |
Nov 04, 2011 | 26.99 | 27.07 | 26.74 | 26.94 | 6,989,539 | -0.25(-0.93%) |
Nov 03, 2011 | 27.12 | 27.24 | 26.91 | 27.19 | 9,547,494 | +0.29(+1.09%) |
Nov 02, 2011 | 27.00 | 27.03 | 26.72 | 26.89 | 7,471,392 | +0.18(+0.67%) |
Nov 01, 2011 | 26.72 | 27.04 | 26.64 | 26.72 | 16,643,584 | -0.52(-1.91%) |
Oct 31, 2011 | 27.56 | 27.64 | 27.23 | 27.24 | 15,800,815 | -0.53(-1.90%) |
Oct 28, 2011 | 27.58 | 27.85 | 27.58 | 27.76 | 12,587,275 | +0.02(+0.09%) |
Oct 27, 2011 | 27.59 | 27.81 | 27.36 | 27.74 | 20,191,526 | +0.66(+2.43%) |
Oct 26, 2011 | 26.97 | 27.18 | 26.74 | 27.08 | 10,665,449 | +0.36(+1.34%) |
Oct 25, 2011 | 27.17 | 27.20 | 26.65 | 26.72 | 10,268,293 | -0.55(-2.02%) |
Oct 24, 2011 | 26.95 | 27.28 | 26.87 | 27.28 | 44,622,176 | +0.41(+1.51%) |
Oct 21, 2011 | 26.62 | 26.91 | 26.62 | 26.87 | 8,360,037 | +0.53(+2.00%) |
Oct 20, 2011 | 26.31 | 26.49 | 26.04 | 26.34 | 8,511,196 | -0.02(-0.09%) |
Oct 19, 2011 | 26.58 | 26.68 | 26.25 | 26.37 | 7,680,870 | -0.05(-0.18%) |
Oct 18, 2011 | 26.13 | 26.62 | 25.96 | 26.42 | 12,238,856 | +0.19(+0.74%) |
Oct 17, 2011 | 26.59 | 26.62 | 26.18 | 26.22 | 8,318,277 | -0.46(-1.73%) |
Oct 14, 2011 | 26.74 | 26.74 | 26.53 | 26.68 | 7,675,778 | +0.25(+0.95%) |
Oct 13, 2011 | 26.39 | 26.52 | 26.22 | 26.43 | 7,356,192 | -0.02(-0.09%) |
Oct 12, 2011 | 26.54 | 26.72 | 26.44 | 26.46 | 10,364,046 | +0.02(+0.06%) |
Oct 11, 2011 | 26.38 | 26.49 | 26.31 | 26.44 | 6,171,362 | -0.04(-0.15%) |
Oct 10, 2011 | 26.16 | 26.52 | 26.16 | 26.48 | 8,118,151 | +0.59(+2.29%) |
Oct 07, 2011 | 25.95 | 26.08 | 25.81 | 25.89 | 13,284,138 | -0.02(-0.09%) |
Oct 06, 2011 | 25.60 | 25.91 | 25.60 | 25.91 | 12,069,916 | +0.31(+1.20%) |
Oct 05, 2011 | 25.22 | 25.62 | 25.14 | 25.60 | 20,901,062 | +0.41(+1.61%) |
Oct 04, 2011 | 24.71 | 25.22 | 24.44 | 25.20 | 25,739,218 | +0.27(+1.07%) |
Oct 03, 2011 | 25.65 | 25.91 | 24.91 | 24.93 | 59,131,224 | -0.82(-3.18%) |
Sep 30, 2011 | 25.81 | 26.25 | 25.74 | 25.75 | 12,763,382 | -0.33(-1.28%) |
Sep 29, 2011 | 26.25 | 26.43 | 25.70 | 26.08 | 15,750,975 | +0.17(+0.66%) |
Sep 28, 2011 | 26.46 | 26.50 | 25.87 | 25.91 | 18,571,446 | -0.45(-1.72%) |
Sep 27, 2011 | 26.38 | 26.68 | 26.25 | 26.37 | 17,643,762 | +0.40(+1.53%) |
Sep 26, 2011 | 25.76 | 26.00 | 25.46 | 25.97 | 16,433,620 | +0.42(+1.65%) |
Sep 23, 2011 | 25.39 | 25.71 | 25.30 | 25.55 | 22,156,772 | +0.01(+0.03%) |
Sep 22, 2011 | 25.42 | 25.68 | 25.23 | 25.54 | 32,862,660 | -0.53(-2.02%) |
Sep 21, 2011 | 26.81 | 26.85 | 26.05 | 26.07 | 17,305,946 | -0.72(-2.70%) |
Sep 20, 2011 | 26.64 | 27.07 | 26.50 | 26.79 | 13,344,298 | +0.24(+0.92%) |
Sep 19, 2011 | 26.40 | 26.64 | 26.33 | 26.55 | 14,299,394 | -0.25(-0.94%) |
Sep 16, 2011 | 26.74 | 26.87 | 26.54 | 26.80 | 14,620,941 | +0.14(+0.54%) |
Sep 15, 2011 | 26.61 | 26.67 | 26.23 | 26.65 | 14,996,517 | +0.24(+0.92%) |
Sep 14, 2011 | 26.25 | 26.70 | 25.88 | 26.41 | 17,312,582 | +0.25(+0.96%) |
Sep 13, 2011 | 25.96 | 26.22 | 25.82 | 26.16 | 13,941,371 | +0.27(+1.03%) |
Sep 12, 2011 | 25.49 | 25.92 | 25.42 | 25.89 | 16,592,099 | +0.09(+0.34%) |
Sep 09, 2011 | 26.31 | 26.34 | 25.69 | 25.81 | 19,943,594 | -0.79(-2.97%) |
Sep 08, 2011 | 26.71 | 26.98 | 26.55 | 26.60 | 11,311,629 | -0.29(-1.08%) |
Sep 07, 2011 | 26.57 | 26.90 | 26.46 | 26.89 | 13,382,023 | +0.63(+2.40%) |
Sep 06, 2011 | 25.59 | 26.29 | 25.54 | 26.26 | 55,057,548 | +0.06(+0.25%) |
Sep 02, 2011 | 26.36 | 26.60 | 26.14 | 26.19 | 14,024,838 | -0.59(-2.20%) |
Sep 01, 2011 | 26.95 | 27.23 | 26.73 | 26.78 | 11,876,827 | -0.18(-0.66%) |
Aug 31, 2011 | 26.91 | 27.15 | 26.74 | 26.96 | 12,836,850 | +0.19(+0.69%) |
Aug 30, 2011 | 26.65 | 26.94 | 26.40 | 26.77 | 14,624,199 | +0.09(+0.33%) |
Aug 29, 2011 | 26.31 | 26.71 | 26.28 | 26.69 | 14,214,388 | +0.66(+2.54%) |
Aug 26, 2011 | 25.56 | 26.11 | 25.06 | 26.02 | 15,459,473 | +0.32(+1.26%) |
Aug 25, 2011 | 26.08 | 26.18 | 25.61 | 25.70 | 19,237,420 | -0.44(-1.70%) |
Aug 24, 2011 | 25.75 | 26.16 | 25.71 | 26.15 | 14,567,112 | +0.30(+1.16%) |
Aug 23, 2011 | 25.13 | 25.87 | 25.07 | 25.85 | 15,460,144 | +0.82(+3.26%) |
Aug 22, 2011 | 25.44 | 25.50 | 24.99 | 25.03 | 14,590,087 | -0.02(-0.06%) |
Aug 19, 2011 | 24.88 | 25.42 | 24.84 | 25.05 | 22,312,020 | -0.06(-0.26%) |
Aug 18, 2011 | 25.45 | 25.51 | 24.89 | 25.11 | 17,678,894 | -0.86(-3.29%) |
Aug 17, 2011 | 26.02 | 26.27 | 25.74 | 25.97 | 15,679,593 | +0.02(+0.09%) |
Aug 16, 2011 | 25.82 | 26.12 | 25.66 | 25.94 | 20,433,058 | -0.02(-0.09%) |
Aug 15, 2011 | 25.77 | 26.02 | 25.60 | 25.97 | 28,296,956 | +0.43(+1.68%) |
Aug 12, 2011 | 25.48 | 25.77 | 25.28 | 25.54 | 17,561,772 | +0.25(+0.99%) |
Aug 11, 2011 | 24.27 | 25.61 | 24.23 | 25.29 | 29,208,016 | +1.11(+4.57%) |
Aug 10, 2011 | 24.94 | 25.12 | 24.14 | 24.18 | 39,436,840 | -1.07(-4.22%) |
Aug 09, 2011 | 25.31 | 25.32 | 23.93 | 25.25 | 41,634,232 | +0.89(+3.64%) |
Aug 08, 2011 | 25.17 | 25.46 | 24.35 | 24.36 | 44,265,784 | -1.32(-5.12%) |
Aug 05, 2011 | 25.68 | 26.05 | 25.06 | 25.68 | 42,456,464 | +0.19(+0.76%) |
Aug 04, 2011 | 26.17 | 26.28 | 25.48 | 25.48 | 32,859,512 | -1.06(-3.98%) |
Aug 03, 2011 | 26.49 | 26.54 | 25.99 | 26.54 | 28,928,608 | +0.05(+0.18%) |
Aug 02, 2011 | 26.89 | 26.99 | 26.47 | 26.49 | 28,558,128 | -0.58(-2.15%) |