Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 25.77 | 26.11 | 25.39 | 25.97 | 3,179,122 | +0.43(+1.70%) |
Aug 30, 2012 | 25.87 | 26.00 | 25.45 | 25.53 | 1,855,975 | -0.56(-2.16%) |
Aug 29, 2012 | 25.84 | 26.15 | 25.75 | 26.10 | 1,837,093 | +0.18(+0.71%) |
Aug 27, 2012 | 25.97 | 26.12 | 25.68 | 25.91 | 2,324,945 | +0.08(+0.29%) |
Aug 24, 2012 | 25.96 | 26.03 | 25.52 | 25.84 | 3,095,009 | -0.23(-0.88%) |
Aug 23, 2012 | 26.32 | 26.46 | 26.02 | 26.07 | 1,839,797 | -0.29(-1.12%) |
Aug 22, 2012 | 26.34 | 26.44 | 25.98 | 26.36 | 2,122,430 | -0.02(-0.09%) |
Aug 21, 2012 | 26.64 | 26.80 | 26.31 | 26.38 | 2,497,270 | -0.22(-0.81%) |
Aug 20, 2012 | 26.90 | 26.90 | 26.49 | 26.60 | 3,460,277 | -0.30(-1.12%) |
Aug 17, 2012 | 27.05 | 27.24 | 26.80 | 26.90 | 3,306,905 | -0.04(-0.15%) |
Aug 16, 2012 | 26.75 | 27.10 | 26.61 | 26.94 | 3,704,836 | +0.24(+0.89%) |
Aug 15, 2012 | 26.61 | 26.84 | 26.40 | 26.70 | 3,416,071 | +0.12(+0.47%) |
Aug 14, 2012 | 27.24 | 27.24 | 26.48 | 26.58 | 3,116,000 | -0.53(-1.96%) |
Aug 13, 2012 | 26.87 | 27.13 | 26.76 | 27.11 | 2,308,614 | +0.19(+0.69%) |
Aug 10, 2012 | 26.30 | 26.93 | 26.24 | 26.93 | 2,657,158 | +0.51(+1.91%) |
Aug 09, 2012 | 26.18 | 26.49 | 26.08 | 26.42 | 2,201,368 | +0.24(+0.91%) |
Aug 08, 2012 | 26.21 | 26.60 | 26.06 | 26.18 | 3,490,795 | -0.26(-0.99%) |
Aug 07, 2012 | 25.68 | 26.66 | 25.65 | 26.44 | 4,521,448 | +0.85(+3.30%) |
Aug 06, 2012 | 25.04 | 25.75 | 24.81 | 25.60 | 2,678,442 | +0.71(+2.84%) |
Aug 03, 2012 | 24.67 | 25.08 | 24.44 | 24.89 | 3,012,764 | +0.83(+3.45%) |
Aug 02, 2012 | 24.64 | 24.94 | 23.61 | 24.06 | 4,003,353 | -0.83(-3.35%) |
Aug 01, 2012 | 25.41 | 25.48 | 24.66 | 24.90 | 3,965,809 | -0.44(-1.73%) |
Jul 31, 2012 | 25.36 | 25.67 | 25.06 | 25.33 | 3,492,665 | -0.02(-0.07%) |
Jul 30, 2012 | 25.48 | 25.82 | 25.29 | 25.35 | 3,341,202 | -0.06(-0.25%) |
Jul 27, 2012 | 24.10 | 25.51 | 24.07 | 25.42 | 6,437,163 | +1.63(+6.87%) |
Jul 26, 2012 | 23.16 | 24.25 | 22.97 | 23.78 | 6,804,489 | +0.32(+1.38%) |
Jul 25, 2012 | 22.99 | 24.05 | 22.90 | 23.46 | 6,426,857 | +0.60(+2.63%) |
Jul 24, 2012 | 23.76 | 23.78 | 22.72 | 22.86 | 4,488,589 | -0.85(-3.57%) |
Jul 23, 2012 | 23.56 | 23.91 | 23.23 | 23.70 | 4,233,128 | -0.46(-1.89%) |
Jul 20, 2012 | 24.37 | 24.77 | 23.97 | 24.16 | 4,236,881 | -0.49(-2.01%) |
Jul 19, 2012 | 24.30 | 24.96 | 24.03 | 24.65 | 3,413,431 | +0.30(+1.24%) |
Jul 18, 2012 | 24.05 | 24.98 | 23.87 | 24.35 | 10,353,957 | +0.20(+0.81%) |
Jul 17, 2012 | 24.15 | 24.31 | 23.68 | 24.16 | 3,249,607 | +0.17(+0.69%) |
Jul 16, 2012 | 24.27 | 24.35 | 23.89 | 23.99 | 1,866,162 | -0.44(-1.79%) |
Jul 13, 2012 | 23.98 | 24.47 | 23.93 | 24.43 | 3,154,513 | +0.57(+2.39%) |
Jul 12, 2012 | 23.68 | 24.04 | 23.25 | 23.86 | 4,029,638 | -0.09(-0.36%) |
Jul 11, 2012 | 23.97 | 24.16 | 23.77 | 23.94 | 2,716,204 | -0.06(-0.27%) |
Jul 10, 2012 | 24.41 | 24.83 | 23.81 | 24.01 | 6,143,143 | -0.25(-1.04%) |
Jul 09, 2012 | 24.53 | 24.64 | 24.11 | 24.26 | 3,700,609 | -0.38(-1.53%) |
Jul 06, 2012 | 24.99 | 25.08 | 24.47 | 24.64 | 3,218,224 | -0.72(-2.84%) |
Jul 05, 2012 | 25.04 | 25.61 | 24.99 | 25.36 | 3,072,811 | +0.34(+1.37%) |
Jul 03, 2012 | 24.61 | 25.29 | 24.52 | 25.02 | 3,638,003 | +0.39(+1.58%) |
Jul 02, 2012 | 24.76 | 24.72 | 23.60 | 24.63 | 2,710,626 | -0.14(-0.55%) |
Jun 29, 2012 | 24.94 | 25.02 | 24.65 | 24.76 | 3,679,298 | +0.41(+1.67%) |
Jun 28, 2012 | 24.05 | 24.47 | 24.05 | 24.36 | 3,028,359 | +0.12(+0.48%) |
Jun 27, 2012 | 24.13 | 24.68 | 24.04 | 24.24 | 3,432,864 | +0.03(+0.11%) |
Jun 26, 2012 | 24.20 | 24.34 | 23.93 | 24.21 | 4,748,118 | +0.01(+0.05%) |
Jun 25, 2012 | 24.24 | 24.41 | 23.74 | 24.20 | 3,898,391 | -0.53(-2.14%) |
Jun 22, 2012 | 24.84 | 24.89 | 24.57 | 24.73 | 4,841,204 | +0.02(+0.08%) |
Jun 21, 2012 | 25.61 | 25.96 | 24.67 | 24.71 | 4,530,331 | -0.94(-3.66%) |
Jun 20, 2012 | 25.53 | 26.00 | 25.41 | 25.65 | 4,289,083 | -0.25(-0.95%) |
Jun 19, 2012 | 25.15 | 26.19 | 25.09 | 25.90 | 5,911,409 | +1.00(+4.02%) |
Jun 18, 2012 | 24.33 | 25.07 | 24.33 | 24.90 | 12,893,042 | +0.28(+1.15%) |
Jun 15, 2012 | 24.02 | 24.64 | 23.88 | 24.61 | 6,036,774 | +0.76(+3.20%) |
Jun 14, 2012 | 24.57 | 24.57 | 23.64 | 23.85 | 6,838,211 | -0.52(-2.15%) |
Jun 13, 2012 | 25.21 | 25.21 | 24.25 | 24.37 | 4,810,326 | -0.55(-2.20%) |
Jun 12, 2012 | 24.93 | 25.08 | 24.45 | 24.92 | 4,404,460 | +0.13(+0.53%) |
Jun 11, 2012 | 25.90 | 25.96 | 24.77 | 24.79 | 3,005,107 | -0.93(-3.63%) |
Jun 08, 2012 | 25.22 | 25.73 | 24.92 | 25.72 | 2,854,786 | +0.33(+1.29%) |
Jun 07, 2012 | 25.84 | 25.98 | 25.33 | 25.39 | 3,568,071 | -0.04(-0.16%) |
Jun 06, 2012 | 25.16 | 25.53 | 25.05 | 25.44 | 4,724,439 | +0.57(+2.31%) |
Jun 05, 2012 | 23.67 | 24.94 | 23.67 | 24.86 | 5,665,324 | +0.40(+1.65%) |
Jun 04, 2012 | 24.79 | 25.36 | 24.22 | 24.46 | 7,534,892 | -0.68(-2.72%) |
Jun 01, 2012 | 26.18 | 26.41 | 25.09 | 25.14 | 12,215,992 | -1.95(-7.19%) |
May 31, 2012 | 27.48 | 27.52 | 26.54 | 27.09 | 4,254,693 | -0.37(-1.36%) |
May 30, 2012 | 28.40 | 28.54 | 27.41 | 27.46 | 4,198,635 | -1.34(-4.65%) |
May 29, 2012 | 28.43 | 29.40 | 28.43 | 28.80 | 5,531,714 | +0.74(+2.64%) |
May 25, 2012 | 28.67 | 28.71 | 28.00 | 28.06 | 4,263,587 | -0.55(-1.91%) |
May 24, 2012 | 29.14 | 29.14 | 28.25 | 28.61 | 4,299,021 | -0.43(-1.49%) |
May 23, 2012 | 28.52 | 29.08 | 28.23 | 29.05 | 3,706,105 | +0.20(+0.68%) |
May 22, 2012 | 28.98 | 29.27 | 28.64 | 28.85 | 3,853,549 | +0.04(+0.13%) |
May 21, 2012 | 27.85 | 28.97 | 27.82 | 28.81 | 4,922,337 | +1.14(+4.11%) |
May 18, 2012 | 27.93 | 28.07 | 27.46 | 27.67 | 4,720,016 | -0.15(-0.54%) |
May 17, 2012 | 28.37 | 28.61 | 27.82 | 27.83 | 5,841,856 | -0.57(-2.01%) |
May 16, 2012 | 28.49 | 28.98 | 28.34 | 28.40 | 3,487,669 | +0.04(+0.13%) |
May 15, 2012 | 28.73 | 28.94 | 28.29 | 28.36 | 4,982,276 | -0.46(-1.59%) |
May 14, 2012 | 29.09 | 29.38 | 28.80 | 28.81 | 3,806,573 | -0.48(-1.62%) |
May 11, 2012 | 29.00 | 29.67 | 28.97 | 29.29 | 2,453,899 | +0.11(+0.38%) |
May 10, 2012 | 29.48 | 29.62 | 29.11 | 29.18 | 3,075,619 | +0.02(+0.05%) |
May 09, 2012 | 28.89 | 29.43 | 28.83 | 29.17 | 5,634,571 | -0.18(-0.63%) |
May 08, 2012 | 29.66 | 29.68 | 28.83 | 29.35 | 3,984,506 | -0.42(-1.40%) |
May 07, 2012 | 29.26 | 29.92 | 29.20 | 29.77 | 2,518,253 | +0.32(+1.10%) |
May 04, 2012 | 29.97 | 30.04 | 29.26 | 29.44 | 3,008,613 | -0.65(-2.17%) |
May 03, 2012 | 30.81 | 30.86 | 30.01 | 30.09 | 4,531,393 | -0.77(-2.50%) |
May 02, 2012 | 30.12 | 31.02 | 29.86 | 30.86 | 4,087,659 | +0.57(+1.87%) |
May 01, 2012 | 29.83 | 30.54 | 29.74 | 30.30 | 3,457,991 | +0.46(+1.53%) |
Apr 30, 2012 | 29.87 | 29.87 | 29.55 | 29.84 | 4,149,542 | -0.26(-0.85%) |
Apr 27, 2012 | 30.53 | 30.66 | 29.92 | 30.10 | 3,480,335 | -0.10(-0.34%) |
Apr 26, 2012 | 30.21 | 30.51 | 29.48 | 30.20 | 9,244,798 | -0.95(-3.05%) |
Apr 25, 2012 | 30.48 | 31.33 | 30.48 | 31.15 | 4,029,464 | +1.10(+3.67%) |
Apr 24, 2012 | 30.33 | 30.40 | 29.91 | 30.05 | 2,913,064 | -0.18(-0.59%) |
Apr 23, 2012 | 29.96 | 30.39 | 29.59 | 30.23 | 3,212,524 | -0.20(-0.66%) |
Apr 20, 2012 | 31.00 | 31.08 | 30.33 | 30.43 | 3,934,234 | -0.32(-1.06%) |
Apr 19, 2012 | 31.57 | 31.77 | 30.70 | 30.75 | 3,238,812 | -0.90(-2.84%) |
Apr 18, 2012 | 31.37 | 31.76 | 31.11 | 31.65 | 2,801,734 | +0.09(+0.29%) |
Apr 17, 2012 | 31.43 | 31.87 | 31.09 | 31.56 | 3,614,478 | +0.37(+1.20%) |
Apr 16, 2012 | 31.13 | 31.36 | 30.63 | 31.19 | 2,521,315 | +0.30(+0.98%) |
Apr 13, 2012 | 31.38 | 31.69 | 30.85 | 30.88 | 2,949,822 | -0.71(-2.25%) |
Apr 12, 2012 | 30.88 | 31.63 | 30.86 | 31.59 | 3,011,492 | +0.85(+2.78%) |
Apr 11, 2012 | 30.64 | 31.21 | 30.45 | 30.74 | 4,037,330 | +0.69(+2.31%) |
Apr 10, 2012 | 30.89 | 31.02 | 29.94 | 30.05 | 5,234,013 | -0.84(-2.73%) |
Apr 09, 2012 | 31.33 | 31.33 | 30.75 | 30.89 | 2,571,843 | -0.96(-3.01%) |
Apr 05, 2012 | 31.59 | 31.97 | 31.39 | 31.85 | 2,876,632 | +0.08(+0.25%) |
Apr 04, 2012 | 31.82 | 31.91 | 31.40 | 31.77 | 2,994,038 | -0.35(-1.09%) |
Apr 03, 2012 | 32.32 | 32.85 | 32.00 | 32.12 | 3,478,775 | -0.15(-0.46%) |
Apr 02, 2012 | 31.72 | 32.46 | 31.48 | 32.27 | 2,483,921 | +0.42(+1.33%) |
Mar 30, 2012 | 31.96 | 32.01 | 31.56 | 31.84 | 1,863,918 | +0.14(+0.44%) |
Mar 29, 2012 | 31.52 | 31.75 | 31.33 | 31.70 | 2,218,335 | -0.00(-0.01%) |
Mar 28, 2012 | 32.38 | 32.51 | 31.24 | 31.71 | 2,350,290 | -0.76(-2.34%) |
Mar 27, 2012 | 32.31 | 32.91 | 32.27 | 32.47 | 4,345,862 | +0.26(+0.80%) |
Mar 26, 2012 | 31.92 | 32.24 | 31.35 | 32.21 | 2,362,982 | +0.56(+1.75%) |
Mar 23, 2012 | 31.38 | 31.83 | 31.08 | 31.65 | 2,198,989 | +0.19(+0.61%) |
Mar 22, 2012 | 31.47 | 31.62 | 31.07 | 31.46 | 2,561,352 | -0.43(-1.34%) |
Mar 21, 2012 | 31.74 | 32.07 | 31.43 | 31.89 | 2,265,398 | +0.39(+1.23%) |
Mar 20, 2012 | 31.74 | 31.74 | 31.14 | 31.50 | 4,039,152 | -0.54(-1.70%) |
Mar 19, 2012 | 32.18 | 32.25 | 31.70 | 32.04 | 5,031,204 | -0.33(-1.01%) |
Mar 16, 2012 | 33.02 | 33.02 | 32.19 | 32.37 | 2,806,313 | -0.49(-1.50%) |
Mar 15, 2012 | 32.65 | 32.87 | 32.42 | 32.87 | 2,182,279 | +0.15(+0.45%) |
Mar 14, 2012 | 32.19 | 32.73 | 32.10 | 32.72 | 3,809,502 | +0.45(+1.39%) |
Mar 13, 2012 | 31.65 | 32.31 | 31.40 | 32.27 | 2,997,939 | +0.92(+2.94%) |
Mar 12, 2012 | 31.62 | 31.71 | 31.10 | 31.35 | 2,806,925 | -0.31(-0.98%) |
Mar 09, 2012 | 31.12 | 31.79 | 30.97 | 31.66 | 2,961,415 | +0.57(+1.83%) |
Mar 08, 2012 | 30.69 | 31.37 | 30.62 | 31.09 | 2,862,750 | +0.97(+3.23%) |
Mar 07, 2012 | 30.20 | 30.44 | 30.00 | 30.11 | 2,340,432 | +0.08(+0.26%) |
Mar 06, 2012 | 30.79 | 30.79 | 29.85 | 30.03 | 4,284,728 | -1.27(-4.05%) |
Mar 05, 2012 | 32.17 | 32.19 | 31.17 | 31.30 | 3,062,378 | -0.95(-2.94%) |
Mar 02, 2012 | 31.71 | 32.84 | 31.67 | 32.25 | 7,928,964 | +0.46(+1.46%) |
Mar 01, 2012 | 31.36 | 31.90 | 31.27 | 31.79 | 3,248,651 | +0.51(+1.63%) |
Feb 29, 2012 | 31.50 | 31.75 | 31.13 | 31.28 | 4,244,114 | -0.16(-0.50%) |
Feb 28, 2012 | 31.16 | 31.45 | 31.03 | 31.44 | 3,343,541 | +0.23(+0.75%) |
Feb 27, 2012 | 30.74 | 31.34 | 30.52 | 31.20 | 3,330,380 | +0.08(+0.25%) |
Feb 24, 2012 | 30.59 | 31.51 | 30.50 | 31.12 | 3,755,846 | +0.63(+2.08%) |
Feb 23, 2012 | 30.39 | 30.50 | 29.98 | 30.49 | 2,566,267 | +0.20(+0.66%) |
Feb 22, 2012 | 30.30 | 30.52 | 30.20 | 30.29 | 2,148,549 | -0.03(-0.11%) |
Feb 21, 2012 | 30.76 | 30.86 | 30.19 | 30.32 | 2,283,563 | -0.34(-1.11%) |
Feb 17, 2012 | 31.14 | 31.28 | 30.56 | 30.66 | 2,332,470 | -0.26(-0.85%) |
Feb 16, 2012 | 30.34 | 31.00 | 30.07 | 30.93 | 4,524,886 | +0.50(+1.65%) |
Feb 15, 2012 | 29.61 | 30.93 | 29.61 | 30.42 | 5,721,793 | +0.44(+1.47%) |
Feb 14, 2012 | 29.25 | 30.12 | 28.78 | 29.98 | 5,705,782 | +0.21(+0.71%) |
Feb 13, 2012 | 29.55 | 29.82 | 29.42 | 29.77 | 4,756,299 | +0.68(+2.34%) |
Feb 10, 2012 | 28.94 | 29.14 | 28.53 | 29.09 | 3,275,688 | -0.14(-0.49%) |
Feb 09, 2012 | 29.21 | 29.24 | 28.72 | 29.23 | 2,393,380 | +0.16(+0.56%) |
Feb 08, 2012 | 29.47 | 29.63 | 29.05 | 29.07 | 3,141,273 | -0.45(-1.51%) |
Feb 07, 2012 | 29.80 | 29.89 | 29.23 | 29.52 | 2,023,321 | -0.41(-1.36%) |
Feb 06, 2012 | 29.94 | 30.17 | 29.82 | 29.92 | 2,154,537 | -0.09(-0.31%) |
Feb 03, 2012 | 29.12 | 30.08 | 29.09 | 30.02 | 4,190,053 | +1.37(+4.80%) |
Feb 02, 2012 | 28.54 | 28.95 | 28.45 | 28.64 | 2,578,499 | +0.15(+0.54%) |
Feb 01, 2012 | 28.54 | 28.68 | 28.29 | 28.49 | 2,562,207 | +0.31(+1.11%) |
Jan 31, 2012 | 28.51 | 28.71 | 27.88 | 28.18 | 3,042,360 | -0.24(-0.84%) |
Jan 30, 2012 | 27.90 | 28.51 | 27.81 | 28.41 | 2,294,615 | +0.20(+0.72%) |
Jan 27, 2012 | 28.25 | 28.34 | 27.84 | 28.21 | 3,346,002 | -0.25(-0.88%) |
Jan 26, 2012 | 29.07 | 29.26 | 28.35 | 28.46 | 3,186,247 | -0.43(-1.50%) |
Jan 25, 2012 | 28.69 | 29.03 | 28.61 | 28.89 | 3,855,244 | +0.20(+0.71%) |
Jan 24, 2012 | 28.08 | 28.71 | 27.83 | 28.69 | 2,786,343 | +0.31(+1.10%) |
Jan 23, 2012 | 28.86 | 29.01 | 28.15 | 28.38 | 3,227,372 | +0.11(+0.37%) |
Jan 20, 2012 | 28.27 | 28.37 | 27.94 | 28.27 | 4,108,896 | -0.16(-0.56%) |
Jan 19, 2012 | 28.09 | 28.63 | 27.62 | 28.43 | 4,619,468 | +0.17(+0.59%) |
Jan 18, 2012 | 27.83 | 28.36 | 27.67 | 28.26 | 3,882,152 | +0.49(+1.78%) |
Jan 17, 2012 | 28.15 | 28.54 | 27.62 | 27.77 | 3,497,557 | -0.06(-0.20%) |
Jan 13, 2012 | 27.59 | 27.96 | 27.40 | 27.83 | 2,944,334 | -0.10(-0.36%) |
Jan 12, 2012 | 27.52 | 28.07 | 27.18 | 27.93 | 3,978,845 | +0.54(+1.99%) |
Jan 11, 2012 | 27.12 | 27.52 | 27.08 | 27.38 | 4,548,739 | +0.11(+0.39%) |
Jan 10, 2012 | 24.65 | 27.46 | 24.55 | 27.28 | 15,358,696 | +2.98(+12.26%) |
Jan 09, 2012 | 24.60 | 24.69 | 24.27 | 24.30 | 4,908,750 | -0.29(-1.17%) |
Jan 06, 2012 | 24.91 | 24.98 | 24.55 | 24.59 | 3,884,215 | -0.37(-1.48%) |
Jan 05, 2012 | 24.71 | 25.17 | 24.42 | 24.96 | 8,061,388 | +0.03(+0.12%) |
Jan 04, 2012 | 24.53 | 25.04 | 24.50 | 24.93 | 3,483,262 | +0.86(+3.58%) |
Dec 30, 2011 | 24.11 | 24.27 | 24.04 | 24.07 | 1,504,064 | -0.05(-0.20%) |
Dec 29, 2011 | 24.05 | 24.40 | 23.99 | 24.11 | 2,044,629 | +0.08(+0.35%) |
Dec 28, 2011 | 24.31 | 24.33 | 23.82 | 24.03 | 1,605,533 | -0.24(-1.00%) |
Dec 27, 2011 | 24.59 | 24.59 | 24.20 | 24.27 | 1,812,082 | -0.49(-1.97%) |
Dec 23, 2011 | 24.57 | 24.76 | 24.39 | 24.76 | 1,870,145 | +0.51(+2.12%) |
Dec 21, 2011 | 24.17 | 24.38 | 23.77 | 24.25 | 4,131,168 | +0.33(+1.39%) |
Dec 20, 2011 | 23.93 | 24.02 | 23.54 | 23.91 | 5,397,266 | +0.46(+1.98%) |
Dec 19, 2011 | 23.70 | 24.01 | 23.37 | 23.45 | 6,689,096 | -0.09(-0.38%) |
Dec 16, 2011 | 23.99 | 24.09 | 23.40 | 23.54 | 50,364,912 | -0.22(-0.92%) |
Dec 15, 2011 | 23.19 | 24.05 | 23.15 | 23.76 | 6,490,032 | +0.39(+1.66%) |
Dec 14, 2011 | 23.93 | 24.16 | 23.11 | 23.37 | 9,947,871 | -0.78(-3.24%) |
Dec 13, 2011 | 25.87 | 25.92 | 23.88 | 24.15 | 9,280,457 | -1.56(-6.05%) |
Dec 12, 2011 | 25.87 | 25.90 | 25.36 | 25.71 | 2,885,155 | -0.40(-1.53%) |
Dec 09, 2011 | 26.20 | 26.47 | 26.07 | 26.11 | 4,797,753 | +0.34(+1.30%) |
Dec 08, 2011 | 26.08 | 26.36 | 25.68 | 25.77 | 3,813,613 | -0.62(-2.36%) |
Dec 07, 2011 | 26.14 | 26.53 | 25.95 | 26.39 | 2,438,563 | -0.08(-0.31%) |
Dec 06, 2011 | 26.28 | 26.63 | 26.16 | 26.48 | 3,435,965 | +0.14(+0.53%) |
Dec 05, 2011 | 25.88 | 26.56 | 25.80 | 26.34 | 9,986,697 | +1.00(+3.95%) |
Dec 02, 2011 | 25.71 | 26.03 | 25.15 | 25.34 | 4,578,073 | +0.02(+0.06%) |
Dec 01, 2011 | 24.68 | 25.63 | 24.56 | 25.32 | 6,746,187 | +0.43(+1.74%) |
Nov 30, 2011 | 24.73 | 25.10 | 24.47 | 24.89 | 6,895,390 | +1.41(+6.00%) |
Nov 29, 2011 | 23.81 | 23.99 | 23.41 | 23.48 | 2,943,597 | -0.36(-1.50%) |
Nov 28, 2011 | 23.85 | 24.02 | 23.55 | 23.84 | 3,080,754 | +0.73(+3.17%) |
Nov 25, 2011 | 23.23 | 23.41 | 23.01 | 23.11 | 922,138 | -0.31(-1.31%) |
Nov 23, 2011 | 23.49 | 23.60 | 23.19 | 23.41 | 3,236,444 | -0.42(-1.76%) |
Nov 22, 2011 | 23.48 | 23.93 | 23.30 | 23.83 | 3,143,400 | +0.22(+0.93%) |
Nov 21, 2011 | 23.59 | 23.80 | 23.29 | 23.61 | 2,373,884 | -0.50(-2.07%) |
Nov 18, 2011 | 24.48 | 24.61 | 23.88 | 24.11 | 4,594,717 | -0.27(-1.10%) |
Nov 17, 2011 | 24.77 | 24.98 | 24.06 | 24.38 | 3,569,909 | -0.40(-1.62%) |
Nov 16, 2011 | 25.22 | 25.38 | 24.62 | 24.78 | 4,610,383 | -0.68(-2.68%) |
Nov 15, 2011 | 25.36 | 25.69 | 24.87 | 25.46 | 3,743,257 | +0.03(+0.13%) |
Nov 14, 2011 | 25.56 | 25.79 | 25.13 | 25.43 | 2,354,337 | -0.23(-0.90%) |
Nov 11, 2011 | 25.84 | 25.93 | 25.32 | 25.66 | 4,221,278 | +0.05(+0.21%) |
Nov 10, 2011 | 25.12 | 25.67 | 24.82 | 25.61 | 5,037,566 | +0.68(+2.73%) |
Nov 09, 2011 | 25.92 | 25.92 | 24.79 | 24.93 | 8,523,228 | -1.90(-7.07%) |
Nov 08, 2011 | 27.87 | 27.87 | 26.09 | 26.82 | 11,981,580 | -1.34(-4.75%) |
Nov 07, 2011 | 28.51 | 28.72 | 27.54 | 28.16 | 2,858,089 | -0.44(-1.54%) |
Nov 04, 2011 | 28.21 | 28.79 | 27.90 | 28.60 | 3,290,672 | +0.09(+0.30%) |
Nov 03, 2011 | 28.48 | 28.66 | 27.69 | 28.51 | 3,655,386 | +0.42(+1.51%) |
Nov 02, 2011 | 28.23 | 28.34 | 27.65 | 28.09 | 3,458,105 | +0.21(+0.74%) |
Nov 01, 2011 | 27.73 | 28.32 | 27.24 | 27.88 | 5,614,176 | -1.00(-3.45%) |
Oct 31, 2011 | 28.38 | 29.33 | 28.37 | 28.88 | 4,785,596 | +0.06(+0.21%) |
Oct 28, 2011 | 28.61 | 29.31 | 27.94 | 28.82 | 5,734,986 | -0.13(-0.46%) |
Oct 27, 2011 | 28.38 | 29.34 | 28.01 | 28.95 | 5,828,197 | +1.57(+5.74%) |
Oct 26, 2011 | 27.93 | 28.10 | 26.87 | 27.38 | 3,043,305 | -0.15(-0.54%) |
Oct 25, 2011 | 28.02 | 28.05 | 27.04 | 27.53 | 2,511,499 | -0.60(-2.12%) |
Oct 24, 2011 | 27.44 | 28.24 | 27.20 | 28.12 | 2,687,109 | +0.85(+3.11%) |
Oct 21, 2011 | 26.52 | 27.51 | 26.50 | 27.27 | 2,731,524 | +1.06(+4.06%) |
Oct 20, 2011 | 26.24 | 26.38 | 25.64 | 26.21 | 2,641,825 | -0.05(-0.20%) |
Oct 19, 2011 | 26.79 | 26.94 | 26.09 | 26.26 | 2,681,544 | -0.59(-2.18%) |
Oct 18, 2011 | 26.12 | 27.01 | 25.27 | 26.85 | 7,925,314 | +0.74(+2.82%) |
Oct 17, 2011 | 26.75 | 27.12 | 25.96 | 26.11 | 3,542,059 | -0.64(-2.40%) |
Oct 14, 2011 | 26.74 | 26.95 | 26.41 | 26.75 | 2,912,441 | +0.49(+1.85%) |
Oct 13, 2011 | 25.80 | 26.36 | 25.20 | 26.27 | 3,441,003 | +0.28(+1.08%) |
Oct 12, 2011 | 26.42 | 27.09 | 25.92 | 25.99 | 3,415,266 | -0.26(-0.99%) |
Oct 11, 2011 | 25.60 | 26.38 | 25.44 | 26.25 | 4,062,632 | +0.34(+1.30%) |
Oct 10, 2011 | 24.85 | 26.03 | 24.76 | 25.91 | 5,006,270 | +1.60(+6.59%) |
Oct 07, 2011 | 24.47 | 24.96 | 24.05 | 24.31 | 4,050,692 | +0.09(+0.36%) |
Oct 06, 2011 | 23.85 | 24.47 | 23.79 | 24.22 | 5,616,902 | +1.16(+5.03%) |
Oct 05, 2011 | 22.81 | 23.25 | 22.38 | 23.06 | 6,581,267 | +0.36(+1.60%) |
Oct 04, 2011 | 20.86 | 22.72 | 20.61 | 22.70 | 6,690,269 | +1.51(+7.11%) |
Oct 03, 2011 | 22.48 | 22.89 | 21.18 | 21.20 | 6,934,042 | -1.66(-7.25%) |
Sep 30, 2011 | 22.73 | 23.33 | 22.39 | 22.85 | 4,951,843 | -0.38(-1.64%) |
Sep 29, 2011 | 23.12 | 23.55 | 22.50 | 23.23 | 6,518,020 | +0.60(+2.63%) |
Sep 28, 2011 | 23.53 | 23.66 | 22.61 | 22.64 | 5,114,323 | -0.80(-3.40%) |
Sep 27, 2011 | 22.82 | 24.22 | 22.81 | 23.43 | 7,846,764 | +1.10(+4.94%) |
Sep 26, 2011 | 22.66 | 23.08 | 21.67 | 22.33 | 6,622,109 | -0.28(-1.24%) |
Sep 23, 2011 | 22.52 | 22.87 | 22.14 | 22.61 | 6,256,470 | -0.09(-0.40%) |
Sep 22, 2011 | 22.55 | 23.33 | 22.26 | 22.70 | 7,347,443 | -1.21(-5.05%) |
Sep 21, 2011 | 25.79 | 25.94 | 23.91 | 23.91 | 5,819,199 | -2.14(-8.22%) |
Sep 20, 2011 | 26.16 | 26.36 | 25.68 | 26.05 | 4,896,190 | -0.10(-0.39%) |
Sep 19, 2011 | 25.66 | 26.36 | 25.40 | 26.15 | 2,726,555 | -0.06(-0.22%) |
Sep 16, 2011 | 26.45 | 26.51 | 25.99 | 26.21 | 2,986,815 | -0.04(-0.16%) |
Sep 15, 2011 | 26.01 | 26.52 | 25.79 | 26.25 | 2,798,193 | +0.66(+2.60%) |
Sep 14, 2011 | 25.37 | 26.01 | 24.74 | 25.59 | 3,187,748 | +0.54(+2.17%) |
Sep 13, 2011 | 25.03 | 25.50 | 24.76 | 25.04 | 3,405,893 | +0.09(+0.35%) |
Sep 12, 2011 | 24.43 | 25.15 | 24.20 | 24.96 | 3,410,687 | +0.11(+0.43%) |
Sep 09, 2011 | 25.30 | 25.42 | 24.40 | 24.85 | 4,204,353 | -0.80(-3.12%) |
Sep 08, 2011 | 26.04 | 26.33 | 25.44 | 25.65 | 2,791,703 | -0.73(-2.78%) |
Sep 07, 2011 | 25.96 | 26.49 | 25.75 | 26.38 | 2,830,350 | +0.90(+3.53%) |
Sep 06, 2011 | 24.79 | 25.62 | 24.44 | 25.48 | 3,305,033 | -0.22(-0.84%) |
Sep 02, 2011 | 26.27 | 26.37 | 25.15 | 25.70 | 3,541,158 | -1.27(-4.70%) |