Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 29.65 | 29.82 | 29.36 | 29.46 | 40,305,960 | -0.05(-0.16%) |
Aug 30, 2012 | 29.33 | 29.61 | 29.18 | 29.51 | 12,499,335 | +0.04(+0.14%) |
Aug 29, 2012 | 29.39 | 29.59 | 29.21 | 29.47 | 11,117,638 | +0.01(+0.02%) |
Aug 27, 2012 | 29.41 | 29.59 | 29.32 | 29.46 | 11,326,233 | -0.05(-0.16%) |
Aug 24, 2012 | 29.18 | 29.65 | 29.18 | 29.51 | 14,849,013 | +0.22(+0.75%) |
Aug 23, 2012 | 29.36 | 29.41 | 29.16 | 29.29 | 14,685,199 | -0.08(-0.26%) |
Aug 22, 2012 | 29.39 | 29.48 | 29.29 | 29.36 | 12,585,277 | -0.02(-0.07%) |
Aug 21, 2012 | 29.77 | 29.94 | 29.36 | 29.38 | 15,730,611 | -0.55(-1.85%) |
Aug 20, 2012 | 29.67 | 29.97 | 29.59 | 29.94 | 12,759,272 | +0.28(+0.95%) |
Aug 17, 2012 | 30.14 | 30.14 | 29.49 | 29.66 | 21,681,058 | -0.41(-1.37%) |
Aug 16, 2012 | 30.12 | 30.22 | 30.01 | 30.07 | 12,268,782 | -0.08(-0.27%) |
Aug 15, 2012 | 30.29 | 30.37 | 30.11 | 30.15 | 10,887,437 | -0.24(-0.79%) |
Aug 14, 2012 | 30.45 | 30.55 | 30.30 | 30.39 | 9,164,674 | -0.01(-0.02%) |
Aug 13, 2012 | 30.51 | 30.53 | 30.28 | 30.40 | 12,470,140 | -0.10(-0.34%) |
Aug 10, 2012 | 30.10 | 30.50 | 30.08 | 30.50 | 13,576,009 | +0.20(+0.65%) |
Aug 09, 2012 | 30.04 | 30.33 | 29.91 | 30.30 | 14,594,212 | +0.15(+0.50%) |
Aug 08, 2012 | 30.10 | 30.30 | 29.99 | 30.15 | 15,768,791 | +0.04(+0.14%) |
Aug 07, 2012 | 30.48 | 30.49 | 30.10 | 30.11 | 15,906,649 | -0.34(-1.10%) |
Aug 06, 2012 | 30.25 | 30.55 | 30.23 | 30.45 | 13,291,816 | +0.23(+0.77%) |
Aug 03, 2012 | 30.41 | 30.58 | 30.16 | 30.21 | 14,635,756 | +0.16(+0.55%) |
Aug 02, 2012 | 30.14 | 30.27 | 29.78 | 30.05 | 14,387,630 | -0.25(-0.84%) |
Aug 01, 2012 | 30.42 | 30.65 | 30.18 | 30.30 | 16,427,015 | +0.08(+0.25%) |
Jul 31, 2012 | 30.42 | 30.58 | 30.23 | 30.23 | 18,465,918 | -0.21(-0.70%) |
Jul 30, 2012 | 30.55 | 30.75 | 30.34 | 30.44 | 18,924,194 | -0.42(-1.36%) |
Jul 27, 2012 | 29.94 | 30.91 | 29.74 | 30.86 | 43,811,792 | +1.21(+4.07%) |
Jul 26, 2012 | 29.46 | 29.94 | 29.41 | 29.65 | 23,823,712 | +0.49(+1.67%) |
Jul 25, 2012 | 29.36 | 29.42 | 28.99 | 29.17 | 17,873,914 | -0.05(-0.16%) |
Jul 24, 2012 | 29.58 | 29.67 | 28.92 | 29.21 | 29,776,384 | -0.40(-1.34%) |
Jul 23, 2012 | 29.58 | 29.73 | 29.47 | 29.61 | 21,012,036 | -0.10(-0.32%) |
Jul 20, 2012 | 29.85 | 29.88 | 29.64 | 29.71 | 19,031,434 | -0.36(-1.21%) |
Jul 19, 2012 | 30.08 | 30.13 | 29.80 | 30.07 | 20,443,576 | +0.00(+0.00%) |
Jul 18, 2012 | 30.06 | 30.19 | 29.89 | 30.07 | 23,689,108 | -0.17(-0.57%) |
Jul 17, 2012 | 29.62 | 30.37 | 29.54 | 30.24 | 29,436,002 | +0.57(+1.94%) |
Jul 16, 2012 | 29.58 | 29.79 | 29.43 | 29.67 | 22,260,022 | -0.08(-0.28%) |
Jul 13, 2012 | 29.47 | 29.82 | 29.38 | 29.75 | 24,795,862 | +0.38(+1.30%) |
Jul 12, 2012 | 29.34 | 29.55 | 29.26 | 29.36 | 67,153,840 | +1.16(+4.13%) |
Jul 11, 2012 | 28.32 | 28.38 | 28.10 | 28.20 | 18,062,274 | -0.11(-0.39%) |
Jul 10, 2012 | 28.86 | 28.89 | 28.24 | 28.31 | 24,418,708 | -0.52(-1.80%) |
Jul 09, 2012 | 28.54 | 28.92 | 28.42 | 28.83 | 29,548,036 | +0.42(+1.49%) |
Jul 06, 2012 | 28.28 | 28.43 | 28.26 | 28.41 | 14,701,468 | -0.08(-0.29%) |
Jul 05, 2012 | 28.52 | 28.60 | 28.26 | 28.49 | 13,519,208 | -0.12(-0.43%) |
Jul 03, 2012 | 28.56 | 28.71 | 28.44 | 28.61 | 11,040,598 | -0.03(-0.10%) |
Jul 02, 2012 | 28.23 | 28.64 | 28.21 | 28.64 | 20,954,094 | +0.07(+0.24%) |
Jun 29, 2012 | 27.98 | 28.57 | 27.98 | 28.57 | 34,603,324 | +0.73(+2.63%) |
Jun 28, 2012 | 27.65 | 27.85 | 27.50 | 27.84 | 18,357,400 | +0.10(+0.37%) |
Jun 27, 2012 | 27.43 | 27.89 | 27.35 | 27.74 | 19,183,016 | +0.32(+1.16%) |
Jun 26, 2012 | 27.25 | 27.92 | 27.18 | 27.42 | 16,715,820 | +0.19(+0.70%) |
Jun 25, 2012 | 27.31 | 27.40 | 27.17 | 27.23 | 22,427,934 | -0.27(-0.98%) |
Jun 22, 2012 | 27.10 | 27.59 | 27.07 | 27.50 | 35,315,280 | +0.50(+1.85%) |
Jun 21, 2012 | 26.93 | 27.23 | 26.89 | 27.00 | 25,331,060 | +0.16(+0.61%) |
Jun 20, 2012 | 26.80 | 26.95 | 26.69 | 26.83 | 16,617,534 | -0.01(-0.05%) |
Jun 19, 2012 | 26.59 | 26.98 | 26.59 | 26.85 | 17,390,976 | +0.26(+0.98%) |
Jun 18, 2012 | 26.50 | 26.73 | 26.50 | 26.59 | 12,062,786 | -0.06(-0.23%) |
Jun 15, 2012 | 26.70 | 26.76 | 26.60 | 26.65 | 23,458,160 | +0.10(+0.39%) |
Jun 14, 2012 | 26.36 | 26.65 | 26.24 | 26.54 | 18,864,662 | +0.27(+1.02%) |
Jun 13, 2012 | 26.28 | 26.54 | 26.19 | 26.28 | 16,900,108 | -0.31(-1.16%) |
Jun 12, 2012 | 26.42 | 26.59 | 26.27 | 26.59 | 15,295,341 | +0.26(+0.99%) |
Jun 11, 2012 | 26.43 | 26.53 | 26.31 | 26.33 | 68,409,384 | +0.01(+0.03%) |
Jun 08, 2012 | 26.33 | 26.38 | 26.18 | 26.32 | 74,416,232 | +0.09(+0.34%) |
Jun 07, 2012 | 26.05 | 26.33 | 26.01 | 26.23 | 77,990,584 | +0.29(+1.13%) |
Jun 06, 2012 | 25.83 | 25.94 | 25.68 | 25.94 | 18,432,534 | +0.27(+1.07%) |
Jun 05, 2012 | 25.59 | 25.70 | 25.50 | 25.66 | 15,431,855 | +0.03(+0.11%) |
Jun 04, 2012 | 25.44 | 25.64 | 25.40 | 25.63 | 15,951,273 | +0.19(+0.75%) |
Jun 01, 2012 | 25.44 | 25.66 | 25.33 | 25.44 | 19,540,268 | -0.27(-1.06%) |
May 31, 2012 | 25.74 | 25.91 | 25.49 | 25.72 | 19,656,466 | +0.12(+0.48%) |
May 30, 2012 | 25.59 | 25.76 | 25.52 | 25.59 | 14,127,955 | -0.13(-0.51%) |
May 29, 2012 | 25.79 | 25.83 | 25.61 | 25.72 | 12,848,181 | +0.03(+0.11%) |
May 25, 2012 | 25.71 | 25.83 | 25.57 | 25.70 | 9,633,489 | -0.03(-0.13%) |
May 24, 2012 | 25.59 | 25.78 | 25.51 | 25.73 | 12,642,571 | +0.18(+0.70%) |
May 23, 2012 | 25.63 | 25.75 | 25.33 | 25.55 | 16,420,167 | -0.08(-0.32%) |
May 22, 2012 | 25.77 | 25.83 | 25.56 | 25.63 | 18,014,212 | -0.10(-0.37%) |
May 21, 2012 | 25.82 | 25.93 | 25.70 | 25.73 | 13,590,242 | -0.15(-0.58%) |
May 18, 2012 | 26.14 | 26.15 | 25.75 | 25.88 | 27,312,778 | -0.14(-0.55%) |
May 17, 2012 | 26.15 | 26.31 | 26.00 | 26.02 | 20,320,722 | -0.14(-0.52%) |
May 16, 2012 | 25.98 | 26.24 | 25.85 | 26.16 | 22,459,508 | +0.34(+1.30%) |
May 15, 2012 | 26.06 | 26.14 | 25.72 | 25.83 | 15,566,881 | -0.33(-1.27%) |
May 14, 2012 | 25.90 | 26.27 | 25.81 | 26.16 | 23,779,206 | +0.13(+0.51%) |
May 11, 2012 | 26.14 | 26.24 | 25.97 | 26.02 | 17,698,314 | -0.25(-0.94%) |
May 10, 2012 | 26.21 | 26.43 | 26.18 | 26.27 | 13,813,162 | +0.21(+0.79%) |
May 09, 2012 | 26.24 | 26.34 | 26.07 | 26.07 | 17,486,116 | -0.37(-1.40%) |
May 08, 2012 | 26.36 | 26.46 | 26.20 | 26.44 | 12,806,923 | +0.06(+0.23%) |
May 07, 2012 | 26.35 | 26.56 | 26.35 | 26.37 | 16,912,488 | -0.21(-0.77%) |
May 04, 2012 | 26.76 | 26.76 | 26.42 | 26.58 | 17,436,782 | -0.23(-0.84%) |
May 03, 2012 | 26.90 | 26.95 | 26.73 | 26.80 | 15,446,094 | -0.08(-0.31%) |
May 02, 2012 | 26.91 | 26.98 | 26.75 | 26.89 | 16,850,712 | -0.05(-0.20%) |
May 01, 2012 | 26.65 | 27.03 | 26.59 | 26.94 | 21,321,594 | +0.09(+0.33%) |
Apr 30, 2012 | 26.44 | 27.00 | 26.41 | 26.85 | 28,946,214 | +0.53(+2.03%) |
Apr 27, 2012 | 26.55 | 26.65 | 26.24 | 26.32 | 21,072,664 | -0.01(-0.03%) |
Apr 26, 2012 | 26.33 | 26.39 | 26.20 | 26.33 | 14,898,635 | +0.03(+0.10%) |
Apr 25, 2012 | 26.21 | 26.34 | 26.09 | 26.30 | 18,764,058 | +0.11(+0.42%) |
Apr 24, 2012 | 26.24 | 26.30 | 26.12 | 26.19 | 18,246,026 | +0.00(+0.00%) |
Apr 23, 2012 | 26.38 | 26.39 | 26.14 | 26.19 | 15,594,249 | -0.31(-1.19%) |
Apr 20, 2012 | 26.22 | 26.61 | 26.21 | 26.50 | 21,739,878 | +0.25(+0.96%) |
Apr 19, 2012 | 26.38 | 26.43 | 26.11 | 26.25 | 15,695,499 | -0.03(-0.10%) |
Apr 18, 2012 | 26.31 | 26.41 | 26.26 | 26.28 | 11,201,304 | -0.08(-0.29%) |
Apr 17, 2012 | 26.08 | 26.37 | 25.99 | 26.35 | 16,367,086 | +0.38(+1.48%) |
Apr 16, 2012 | 25.92 | 26.05 | 25.92 | 25.97 | 20,367,312 | +0.12(+0.45%) |
Apr 13, 2012 | 26.07 | 26.07 | 25.85 | 25.85 | 30,480,120 | -0.33(-1.27%) |
Apr 12, 2012 | 26.49 | 26.49 | 26.13 | 26.19 | 18,713,848 | -0.15(-0.56%) |
Apr 11, 2012 | 26.42 | 26.48 | 26.28 | 26.33 | 15,651,326 | +0.02(+0.08%) |
Apr 10, 2012 | 26.49 | 26.61 | 26.31 | 26.31 | 20,435,302 | -0.19(-0.72%) |
Apr 09, 2012 | 26.40 | 26.68 | 26.39 | 26.50 | 17,132,590 | -0.10(-0.39%) |
Apr 05, 2012 | 26.52 | 26.63 | 26.41 | 26.61 | 20,283,918 | -0.02(-0.06%) |
Apr 04, 2012 | 26.41 | 26.65 | 26.35 | 26.62 | 22,226,868 | +0.13(+0.48%) |
Apr 03, 2012 | 26.38 | 26.50 | 26.32 | 26.50 | 15,998,277 | +0.14(+0.55%) |
Apr 02, 2012 | 26.21 | 26.39 | 26.15 | 26.35 | 16,718,437 | +0.08(+0.29%) |
Mar 30, 2012 | 26.10 | 26.29 | 26.04 | 26.28 | 20,642,502 | +0.27(+1.03%) |
Mar 29, 2012 | 26.12 | 26.21 | 25.85 | 26.01 | 25,701,416 | -0.21(-0.78%) |
Mar 28, 2012 | 26.44 | 26.64 | 26.16 | 26.22 | 23,796,884 | -0.34(-1.26%) |
Mar 27, 2012 | 26.52 | 26.69 | 26.47 | 26.55 | 18,542,990 | +0.10(+0.36%) |
Mar 26, 2012 | 26.18 | 26.48 | 26.11 | 26.46 | 17,536,766 | +0.45(+1.72%) |
Mar 23, 2012 | 25.80 | 26.04 | 25.74 | 26.01 | 15,733,283 | +0.28(+1.09%) |
Mar 22, 2012 | 25.69 | 25.96 | 25.68 | 25.73 | 18,984,300 | -0.07(-0.28%) |
Mar 21, 2012 | 25.92 | 25.92 | 25.75 | 25.80 | 16,800,388 | -0.04(-0.16%) |
Mar 20, 2012 | 25.76 | 25.95 | 25.74 | 25.84 | 20,240,284 | -0.09(-0.34%) |
Mar 19, 2012 | 25.96 | 26.03 | 25.89 | 25.93 | 14,243,775 | -0.10(-0.37%) |
Mar 16, 2012 | 26.12 | 26.23 | 25.98 | 26.02 | 27,115,830 | -0.02(-0.08%) |
Mar 15, 2012 | 26.11 | 26.18 | 25.97 | 26.05 | 17,894,922 | -0.11(-0.42%) |
Mar 14, 2012 | 26.27 | 26.28 | 26.07 | 26.15 | 17,181,784 | -0.04(-0.16%) |
Mar 13, 2012 | 25.92 | 26.21 | 25.80 | 26.20 | 21,901,108 | +0.12(+0.47%) |
Mar 12, 2012 | 25.81 | 26.08 | 25.76 | 26.07 | 15,889,159 | +0.34(+1.33%) |
Mar 09, 2012 | 25.65 | 25.94 | 25.64 | 25.73 | 65,058,256 | +0.14(+0.55%) |
Mar 08, 2012 | 25.74 | 25.87 | 25.56 | 25.59 | 59,799,020 | +0.06(+0.23%) |
Mar 07, 2012 | 25.55 | 25.61 | 25.26 | 25.53 | 24,651,966 | -0.09(-0.35%) |
Mar 06, 2012 | 25.99 | 26.26 | 25.53 | 25.62 | 26,895,650 | -0.69(-2.63%) |
Mar 05, 2012 | 26.01 | 26.36 | 26.00 | 26.31 | 27,272,182 | +0.36(+1.37%) |
Mar 02, 2012 | 25.74 | 26.07 | 25.70 | 25.96 | 19,070,480 | +0.10(+0.37%) |
Mar 01, 2012 | 26.11 | 26.11 | 25.77 | 25.86 | 26,381,794 | -0.26(-1.00%) |
Feb 29, 2012 | 26.33 | 26.34 | 26.09 | 26.12 | 22,270,022 | -0.14(-0.55%) |
Feb 28, 2012 | 26.11 | 26.34 | 26.00 | 26.26 | 13,826,586 | +0.16(+0.60%) |
Feb 27, 2012 | 25.96 | 26.18 | 25.89 | 26.11 | 24,128,072 | -0.03(-0.13%) |
Feb 24, 2012 | 26.34 | 26.35 | 26.10 | 26.14 | 12,405,540 | -0.21(-0.80%) |
Feb 23, 2012 | 26.07 | 26.36 | 26.07 | 26.35 | 15,092,445 | +0.20(+0.76%) |
Feb 22, 2012 | 26.05 | 26.16 | 25.94 | 26.15 | 14,368,833 | +0.06(+0.24%) |
Feb 21, 2012 | 26.33 | 26.44 | 26.06 | 26.09 | 15,856,686 | -0.29(-1.11%) |
Feb 17, 2012 | 26.43 | 26.61 | 26.22 | 26.39 | 26,251,026 | +0.29(+1.10%) |
Feb 16, 2012 | 26.06 | 26.11 | 25.87 | 26.10 | 15,245,360 | +0.08(+0.32%) |
Feb 15, 2012 | 26.18 | 26.20 | 25.93 | 26.02 | 17,805,500 | -0.13(-0.50%) |
Feb 14, 2012 | 26.08 | 26.17 | 25.97 | 26.15 | 16,320,113 | +0.07(+0.26%) |
Feb 13, 2012 | 26.07 | 26.17 | 25.99 | 26.08 | 16,982,456 | +0.14(+0.53%) |
Feb 10, 2012 | 25.96 | 26.01 | 25.85 | 25.94 | 15,374,369 | -0.16(-0.63%) |
Feb 09, 2012 | 26.27 | 26.36 | 26.10 | 26.11 | 14,025,031 | -0.18(-0.70%) |
Feb 08, 2012 | 26.38 | 26.41 | 26.15 | 26.29 | 16,561,127 | -0.14(-0.54%) |
Feb 07, 2012 | 26.19 | 26.54 | 26.18 | 26.44 | 18,189,294 | +0.16(+0.60%) |
Feb 06, 2012 | 26.15 | 26.28 | 26.09 | 26.28 | 16,121,444 | +0.02(+0.08%) |
Feb 03, 2012 | 26.35 | 26.41 | 26.06 | 26.26 | 21,934,708 | -0.05(-0.18%) |
Feb 02, 2012 | 26.65 | 26.67 | 26.00 | 26.31 | 30,366,742 | -0.13(-0.49%) |
Feb 01, 2012 | 26.38 | 26.70 | 26.22 | 26.44 | 21,301,424 | +0.25(+0.94%) |
Jan 31, 2012 | 26.67 | 26.68 | 26.13 | 26.19 | 24,083,206 | -0.42(-1.59%) |
Jan 30, 2012 | 26.26 | 26.62 | 26.19 | 26.61 | 18,578,380 | +0.25(+0.96%) |
Jan 27, 2012 | 26.50 | 26.55 | 26.15 | 26.36 | 17,711,666 | -0.18(-0.67%) |
Jan 26, 2012 | 26.58 | 26.65 | 26.37 | 26.54 | 18,103,626 | +0.07(+0.26%) |
Jan 25, 2012 | 26.39 | 26.54 | 26.18 | 26.47 | 21,152,116 | -0.07(-0.26%) |
Jan 24, 2012 | 26.67 | 26.83 | 26.45 | 26.54 | 19,207,954 | +0.01(+0.03%) |
Jan 23, 2012 | 26.66 | 26.76 | 26.47 | 26.53 | 19,693,840 | -0.29(-1.10%) |
Jan 20, 2012 | 26.91 | 26.96 | 26.63 | 26.83 | 22,409,502 | -0.04(-0.15%) |
Jan 19, 2012 | 26.62 | 26.98 | 26.50 | 26.87 | 24,179,746 | +0.27(+1.00%) |
Jan 18, 2012 | 26.45 | 26.65 | 26.44 | 26.60 | 21,496,500 | +0.03(+0.13%) |
Jan 17, 2012 | 26.37 | 26.61 | 26.26 | 26.57 | 24,191,206 | +0.34(+1.30%) |
Jan 13, 2012 | 26.31 | 26.35 | 26.02 | 26.22 | 14,141,526 | -0.20(-0.75%) |
Jan 12, 2012 | 26.43 | 26.47 | 26.29 | 26.42 | 14,512,283 | +0.14(+0.52%) |
Jan 11, 2012 | 26.29 | 26.36 | 26.17 | 26.28 | 17,456,280 | -0.08(-0.29%) |
Jan 10, 2012 | 26.52 | 26.54 | 26.28 | 26.36 | 16,609,304 | +0.09(+0.34%) |
Jan 09, 2012 | 26.24 | 26.33 | 25.93 | 26.27 | 20,322,008 | -0.05(-0.21%) |
Jan 06, 2012 | 26.52 | 26.52 | 26.30 | 26.33 | 24,444,006 | -0.18(-0.70%) |
Jan 05, 2012 | 26.10 | 26.69 | 26.03 | 26.51 | 30,669,054 | +0.27(+1.04%) |
Jan 04, 2012 | 26.18 | 26.24 | 25.94 | 26.24 | 20,043,476 | +0.44(+1.70%) |
Dec 30, 2011 | 25.86 | 25.88 | 25.78 | 25.80 | 11,486,282 | -0.02(-0.08%) |
Dec 29, 2011 | 25.73 | 25.83 | 25.66 | 25.82 | 9,992,687 | +0.21(+0.80%) |
Dec 28, 2011 | 25.79 | 25.87 | 25.59 | 25.61 | 10,596,739 | -0.22(-0.85%) |
Dec 27, 2011 | 25.85 | 25.94 | 25.81 | 25.83 | 11,028,492 | -0.10(-0.40%) |
Dec 23, 2011 | 25.79 | 25.94 | 25.76 | 25.94 | 13,955,554 | +0.39(+1.53%) |
Dec 21, 2011 | 25.36 | 25.60 | 25.33 | 25.55 | 19,203,428 | +0.18(+0.70%) |
Dec 20, 2011 | 25.13 | 25.42 | 24.98 | 25.37 | 28,220,532 | +0.41(+1.65%) |
Dec 19, 2011 | 24.93 | 25.18 | 24.87 | 24.96 | 24,121,286 | +0.15(+0.61%) |
Dec 16, 2011 | 24.98 | 25.06 | 24.65 | 24.81 | 38,713,844 | -0.08(-0.30%) |
Dec 15, 2011 | 24.58 | 25.10 | 24.56 | 24.88 | 46,601,484 | +0.55(+2.25%) |
Dec 14, 2011 | 23.90 | 24.47 | 23.88 | 24.33 | 32,940,498 | +0.39(+1.63%) |
Dec 13, 2011 | 24.10 | 24.20 | 23.86 | 23.94 | 26,768,798 | -0.29(-1.19%) |
Dec 12, 2011 | 24.35 | 24.41 | 24.07 | 24.23 | 18,384,116 | -0.18(-0.76%) |
Dec 09, 2011 | 24.16 | 24.54 | 24.10 | 24.42 | 58,932,876 | +0.34(+1.39%) |
Dec 08, 2011 | 24.41 | 24.45 | 24.00 | 24.08 | 61,938,960 | -0.29(-1.18%) |
Dec 07, 2011 | 24.14 | 24.49 | 24.09 | 24.37 | 30,465,724 | +0.14(+0.59%) |
Dec 06, 2011 | 24.25 | 24.36 | 24.12 | 24.23 | 20,301,610 | +0.10(+0.40%) |
Dec 05, 2011 | 24.49 | 24.54 | 23.99 | 24.13 | 25,115,536 | -0.15(-0.62%) |
Dec 02, 2011 | 24.57 | 24.57 | 24.20 | 24.28 | 21,167,644 | -0.14(-0.56%) |
Dec 01, 2011 | 24.45 | 24.63 | 24.33 | 24.42 | 18,359,218 | -0.05(-0.20%) |
Nov 30, 2011 | 24.09 | 24.50 | 24.09 | 24.46 | 26,895,264 | +0.87(+3.68%) |
Nov 29, 2011 | 23.61 | 23.89 | 23.52 | 23.60 | 17,743,586 | +0.15(+0.64%) |
Nov 28, 2011 | 23.09 | 23.48 | 23.05 | 23.45 | 22,740,126 | +0.75(+3.32%) |
Nov 25, 2011 | 22.78 | 22.86 | 22.67 | 22.69 | 7,169,562 | -0.02(-0.09%) |
Nov 23, 2011 | 22.88 | 22.97 | 22.71 | 22.71 | 20,073,108 | -0.42(-1.83%) |
Nov 22, 2011 | 23.33 | 23.42 | 23.10 | 23.14 | 24,795,740 | -0.23(-0.97%) |
Nov 21, 2011 | 23.53 | 23.65 | 23.27 | 23.36 | 24,109,550 | -0.55(-2.32%) |
Nov 18, 2011 | 23.91 | 24.10 | 23.91 | 23.92 | 18,406,010 | +0.08(+0.32%) |
Nov 17, 2011 | 23.90 | 24.07 | 23.56 | 23.84 | 24,222,656 | -0.17(-0.71%) |
Nov 16, 2011 | 24.06 | 24.38 | 23.97 | 24.01 | 18,767,834 | -0.44(-1.79%) |
Nov 15, 2011 | 24.32 | 24.55 | 24.18 | 24.45 | 13,038,649 | +0.04(+0.17%) |
Nov 14, 2011 | 24.22 | 24.46 | 24.03 | 24.41 | 20,674,008 | -0.21(-0.83%) |
Nov 11, 2011 | 24.20 | 24.81 | 24.20 | 24.62 | 44,401,376 | +0.68(+2.86%) |
Nov 10, 2011 | 23.66 | 24.05 | 23.47 | 23.93 | 38,640,352 | +0.81(+3.49%) |
Nov 09, 2011 | 23.28 | 23.65 | 22.97 | 23.12 | 31,357,752 | -0.47(-1.97%) |
Nov 08, 2011 | 23.51 | 23.68 | 23.29 | 23.59 | 20,947,286 | +0.10(+0.44%) |
Nov 07, 2011 | 23.20 | 23.50 | 23.14 | 23.49 | 14,008,060 | +0.21(+0.88%) |
Nov 04, 2011 | 23.49 | 23.55 | 23.12 | 23.28 | 15,677,914 | -0.35(-1.48%) |
Nov 03, 2011 | 23.61 | 23.77 | 23.50 | 23.63 | 21,663,012 | +0.23(+0.99%) |
Nov 02, 2011 | 23.60 | 23.63 | 23.24 | 23.40 | 18,380,850 | +0.09(+0.38%) |
Nov 01, 2011 | 23.14 | 23.71 | 23.06 | 23.31 | 39,148,256 | -0.30(-1.28%) |
Oct 31, 2011 | 23.96 | 24.12 | 23.61 | 23.61 | 25,379,562 | -0.42(-1.74%) |
Oct 28, 2011 | 23.97 | 24.29 | 23.69 | 24.03 | 37,494,584 | +0.55(+2.33%) |
Oct 27, 2011 | 23.32 | 23.65 | 23.14 | 23.48 | 30,236,478 | +0.53(+2.30%) |
Oct 26, 2011 | 22.80 | 23.05 | 22.64 | 22.95 | 22,350,596 | +0.43(+1.91%) |
Oct 25, 2011 | 22.94 | 22.98 | 22.46 | 22.52 | 22,926,996 | -0.42(-1.85%) |
Oct 24, 2011 | 22.76 | 22.97 | 22.67 | 22.95 | 20,907,064 | +0.12(+0.54%) |
Oct 21, 2011 | 22.69 | 22.87 | 22.64 | 22.82 | 26,246,262 | +0.38(+1.68%) |
Oct 20, 2011 | 22.38 | 22.54 | 22.11 | 22.45 | 19,817,686 | +0.18(+0.80%) |
Oct 19, 2011 | 22.45 | 22.62 | 22.19 | 22.27 | 17,411,788 | -0.17(-0.76%) |
Oct 18, 2011 | 22.15 | 22.59 | 22.03 | 22.44 | 18,888,226 | +0.33(+1.49%) |
Oct 17, 2011 | 22.47 | 22.71 | 22.07 | 22.11 | 16,737,301 | -0.46(-2.03%) |
Oct 14, 2011 | 22.56 | 22.58 | 22.37 | 22.57 | 15,762,706 | +0.19(+0.86%) |
Oct 13, 2011 | 22.23 | 22.49 | 22.08 | 22.38 | 19,878,708 | +0.09(+0.40%) |
Oct 12, 2011 | 22.07 | 22.43 | 22.00 | 22.29 | 23,894,174 | +0.44(+2.00%) |
Oct 11, 2011 | 22.14 | 22.18 | 21.78 | 21.85 | 22,765,370 | -0.29(-1.30%) |
Oct 10, 2011 | 22.23 | 22.29 | 21.93 | 22.14 | 21,862,026 | +0.51(+2.34%) |
Oct 07, 2011 | 21.84 | 22.09 | 21.60 | 21.63 | 31,962,828 | +0.13(+0.60%) |
Oct 06, 2011 | 21.36 | 21.60 | 21.36 | 21.50 | 27,181,752 | -0.03(-0.13%) |
Oct 05, 2011 | 21.52 | 21.74 | 21.22 | 21.53 | 36,931,564 | +0.08(+0.35%) |
Oct 04, 2011 | 21.40 | 21.52 | 20.90 | 21.45 | 41,958,720 | -0.15(-0.70%) |
Oct 03, 2011 | 22.26 | 22.39 | 21.60 | 21.60 | 34,796,208 | -0.77(-3.46%) |
Sep 30, 2011 | 22.17 | 22.80 | 22.14 | 22.38 | 35,415,060 | +0.03(+0.12%) |
Sep 29, 2011 | 22.14 | 22.46 | 22.05 | 22.35 | 28,212,886 | +0.49(+2.25%) |
Sep 28, 2011 | 22.13 | 22.36 | 21.82 | 21.86 | 21,639,862 | -0.14(-0.62%) |
Sep 27, 2011 | 21.92 | 22.24 | 21.86 | 21.99 | 22,264,622 | +0.36(+1.68%) |
Sep 26, 2011 | 21.40 | 21.69 | 21.22 | 21.63 | 22,631,148 | +0.38(+1.80%) |
Sep 23, 2011 | 21.16 | 21.37 | 21.02 | 21.25 | 27,627,262 | -0.05(-0.26%) |
Sep 22, 2011 | 21.34 | 21.54 | 21.06 | 21.30 | 34,206,756 | -0.49(-2.26%) |
Sep 21, 2011 | 22.36 | 22.52 | 21.78 | 21.80 | 21,363,208 | -0.44(-2.00%) |
Sep 20, 2011 | 22.05 | 22.47 | 22.01 | 22.24 | 20,115,728 | +0.17(+0.77%) |
Sep 19, 2011 | 21.97 | 22.14 | 21.83 | 22.07 | 19,480,934 | -0.29(-1.32%) |
Sep 16, 2011 | 22.36 | 22.45 | 22.20 | 22.36 | 28,593,522 | +0.13(+0.58%) |
Sep 15, 2011 | 22.17 | 22.24 | 21.92 | 22.23 | 18,651,708 | +0.25(+1.15%) |
Sep 14, 2011 | 21.86 | 22.21 | 21.54 | 21.98 | 22,850,732 | +0.26(+1.20%) |
Sep 13, 2011 | 21.60 | 21.83 | 21.52 | 21.72 | 21,422,178 | -0.18(-0.81%) |
Sep 12, 2011 | 21.60 | 21.93 | 21.49 | 21.90 | 22,098,660 | +0.11(+0.50%) |
Sep 09, 2011 | 22.31 | 22.31 | 21.63 | 21.79 | 40,519,648 | -0.64(-2.85%) |
Sep 08, 2011 | 22.42 | 22.71 | 22.34 | 22.43 | 48,775,280 | -0.13(-0.56%) |
Sep 07, 2011 | 22.27 | 22.59 | 22.25 | 22.56 | 20,348,156 | +0.49(+2.20%) |
Sep 06, 2011 | 21.65 | 22.10 | 21.56 | 22.07 | 25,499,400 | -0.08(-0.37%) |
Sep 02, 2011 | 22.36 | 22.42 | 22.10 | 22.15 | 19,542,796 | -0.36(-1.61%) |