Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 28.09 | 28.31 | 27.70 | 28.19 | 2,414,128 | +0.37(+1.31%) |
Aug 30, 2012 | 27.81 | 27.98 | 27.71 | 27.83 | 2,067,925 | -0.20(-0.71%) |
Aug 29, 2012 | 28.21 | 28.21 | 27.83 | 28.03 | 1,791,472 | +0.09(+0.33%) |
Aug 27, 2012 | 28.21 | 28.26 | 27.89 | 27.94 | 2,131,421 | -0.25(-0.88%) |
Aug 24, 2012 | 28.03 | 28.25 | 27.88 | 28.18 | 2,525,464 | +0.30(+1.06%) |
Aug 23, 2012 | 28.04 | 28.07 | 27.75 | 27.89 | 2,551,235 | -0.25(-0.87%) |
Aug 22, 2012 | 28.30 | 28.38 | 27.89 | 28.14 | 3,082,395 | -0.37(-1.28%) |
Aug 21, 2012 | 28.26 | 28.52 | 28.24 | 28.50 | 4,710,769 | +0.25(+0.88%) |
Aug 20, 2012 | 28.16 | 28.28 | 27.96 | 28.25 | 3,355,704 | +0.02(+0.06%) |
Aug 17, 2012 | 28.43 | 28.43 | 28.16 | 28.23 | 2,518,706 | -0.12(-0.44%) |
Aug 16, 2012 | 28.04 | 28.42 | 28.03 | 28.36 | 2,528,420 | +0.43(+1.55%) |
Aug 15, 2012 | 27.73 | 28.06 | 27.72 | 27.93 | 2,783,298 | +0.19(+0.69%) |
Aug 14, 2012 | 28.03 | 28.13 | 27.67 | 27.74 | 2,948,076 | -0.24(-0.86%) |
Aug 13, 2012 | 28.10 | 28.11 | 27.69 | 27.98 | 3,111,782 | -0.05(-0.18%) |
Aug 10, 2012 | 28.08 | 28.19 | 27.84 | 28.03 | 3,601,537 | -0.01(-0.03%) |
Aug 09, 2012 | 27.91 | 28.26 | 27.91 | 28.04 | 2,815,093 | +0.00(+0.00%) |
Aug 08, 2012 | 27.95 | 28.15 | 27.89 | 28.04 | 2,031,649 | -0.06(-0.21%) |
Aug 07, 2012 | 27.70 | 28.35 | 27.66 | 28.09 | 3,767,333 | +0.53(+1.93%) |
Aug 06, 2012 | 27.74 | 27.80 | 27.50 | 27.56 | 3,049,245 | +0.01(+0.03%) |
Aug 03, 2012 | 27.40 | 27.69 | 27.15 | 27.55 | 2,845,085 | +0.61(+2.27%) |
Aug 02, 2012 | 26.97 | 27.30 | 26.63 | 26.94 | 3,510,133 | -0.16(-0.58%) |
Aug 01, 2012 | 26.80 | 27.23 | 26.75 | 27.10 | 3,869,894 | +0.34(+1.27%) |
Jul 31, 2012 | 26.89 | 27.26 | 26.71 | 26.76 | 3,958,149 | -0.18(-0.67%) |
Jul 30, 2012 | 27.14 | 27.45 | 26.72 | 26.94 | 3,817,980 | -0.23(-0.85%) |
Jul 27, 2012 | 26.69 | 27.27 | 26.69 | 27.17 | 4,181,526 | +0.54(+2.03%) |
Jul 26, 2012 | 26.35 | 26.76 | 26.35 | 26.63 | 5,388,668 | +0.76(+2.92%) |
Jul 25, 2012 | 25.69 | 26.31 | 25.65 | 25.88 | 7,374,576 | +0.58(+2.29%) |
Jul 24, 2012 | 25.41 | 25.52 | 24.98 | 25.30 | 5,732,594 | -0.08(-0.33%) |
Jul 23, 2012 | 25.36 | 25.53 | 25.03 | 25.38 | 4,557,491 | -0.34(-1.32%) |
Jul 20, 2012 | 25.85 | 25.89 | 25.55 | 25.72 | 5,497,093 | -0.13(-0.50%) |
Jul 19, 2012 | 25.33 | 26.39 | 25.25 | 25.85 | 9,845,840 | -0.59(-2.23%) |
Jul 18, 2012 | 25.46 | 26.68 | 25.27 | 26.44 | 6,715,290 | +0.92(+3.63%) |
Jul 17, 2012 | 26.08 | 26.16 | 25.16 | 25.51 | 7,591,569 | -0.40(-1.53%) |
Jul 16, 2012 | 25.86 | 26.03 | 25.37 | 25.91 | 5,037,018 | -0.07(-0.25%) |
Jul 13, 2012 | 25.74 | 26.06 | 25.68 | 25.98 | 3,120,168 | +0.21(+0.80%) |
Jul 12, 2012 | 25.98 | 26.02 | 25.41 | 25.77 | 4,305,651 | -0.55(-2.10%) |
Jul 11, 2012 | 26.33 | 26.57 | 26.12 | 26.32 | 2,706,640 | -0.05(-0.19%) |
Jul 10, 2012 | 26.57 | 26.95 | 26.21 | 26.37 | 2,619,691 | -0.28(-1.05%) |
Jul 09, 2012 | 26.84 | 26.86 | 26.44 | 26.65 | 2,575,869 | -0.14(-0.52%) |
Jul 06, 2012 | 27.43 | 27.59 | 26.64 | 26.79 | 3,430,999 | -0.83(-3.02%) |
Jul 05, 2012 | 27.63 | 27.89 | 27.29 | 27.63 | 2,791,174 | -0.04(-0.15%) |
Jul 03, 2012 | 27.39 | 27.73 | 27.39 | 27.67 | 1,160,542 | +0.25(+0.90%) |
Jul 02, 2012 | 27.69 | 27.88 | 27.22 | 27.42 | 2,776,440 | -0.31(-1.10%) |
Jun 29, 2012 | 27.21 | 27.73 | 27.16 | 27.73 | 4,260,584 | +0.99(+3.71%) |
Jun 28, 2012 | 26.45 | 26.77 | 26.30 | 26.74 | 3,319,525 | +0.07(+0.25%) |
Jun 27, 2012 | 26.39 | 26.92 | 26.38 | 26.67 | 3,153,504 | +0.43(+1.64%) |
Jun 26, 2012 | 26.10 | 26.40 | 25.88 | 26.24 | 3,155,950 | +0.17(+0.67%) |
Jun 25, 2012 | 26.70 | 26.71 | 26.05 | 26.07 | 3,975,185 | -0.91(-3.37%) |
Jun 22, 2012 | 26.45 | 26.99 | 26.42 | 26.97 | 3,250,134 | +0.63(+2.38%) |
Jun 21, 2012 | 27.23 | 27.32 | 26.34 | 26.35 | 4,196,306 | -0.97(-3.57%) |
Jun 20, 2012 | 27.33 | 27.53 | 27.14 | 27.32 | 2,858,555 | +0.03(+0.12%) |
Jun 19, 2012 | 27.21 | 27.37 | 27.01 | 27.29 | 2,224,370 | +0.19(+0.70%) |
Jun 18, 2012 | 26.78 | 27.24 | 26.66 | 27.10 | 2,898,534 | +0.21(+0.80%) |
Jun 15, 2012 | 26.55 | 26.94 | 26.45 | 26.88 | 4,063,254 | +0.39(+1.46%) |
Jun 14, 2012 | 26.76 | 26.85 | 26.36 | 26.50 | 3,507,111 | -0.22(-0.83%) |
Jun 13, 2012 | 26.81 | 27.02 | 26.62 | 26.72 | 2,861,125 | -0.25(-0.92%) |
Jun 12, 2012 | 26.67 | 27.16 | 26.67 | 26.97 | 4,393,601 | +0.39(+1.48%) |
Jun 11, 2012 | 27.28 | 27.40 | 26.55 | 26.57 | 4,021,245 | -0.55(-2.03%) |
Jun 08, 2012 | 26.61 | 27.16 | 26.48 | 27.12 | 4,214,800 | +0.58(+2.18%) |
Jun 07, 2012 | 27.16 | 27.37 | 26.51 | 26.55 | 5,001,386 | -0.28(-1.05%) |
Jun 06, 2012 | 26.43 | 26.96 | 26.39 | 26.83 | 4,031,115 | +0.48(+1.82%) |
Jun 05, 2012 | 25.59 | 26.60 | 25.57 | 26.35 | 6,074,167 | +0.71(+2.77%) |
Jun 04, 2012 | 25.65 | 25.93 | 25.36 | 25.64 | 3,054,573 | +0.03(+0.13%) |
Jun 01, 2012 | 25.96 | 26.21 | 25.60 | 25.60 | 3,339,942 | -0.80(-3.03%) |
May 31, 2012 | 26.59 | 26.63 | 26.13 | 26.41 | 5,024,919 | -0.22(-0.84%) |
May 30, 2012 | 26.59 | 26.76 | 26.39 | 26.63 | 4,387,338 | -0.26(-0.95%) |
May 29, 2012 | 26.55 | 26.93 | 26.53 | 26.88 | 4,801,658 | +0.47(+1.78%) |
May 25, 2012 | 26.22 | 26.64 | 26.18 | 26.41 | 3,609,221 | +0.31(+1.17%) |
May 24, 2012 | 26.49 | 26.50 | 25.99 | 26.11 | 4,692,986 | -0.38(-1.43%) |
May 23, 2012 | 26.03 | 26.54 | 25.82 | 26.49 | 4,312,492 | +0.21(+0.79%) |
May 22, 2012 | 26.34 | 26.47 | 26.05 | 26.28 | 4,046,897 | -0.16(-0.59%) |
May 21, 2012 | 25.80 | 26.53 | 25.80 | 26.44 | 4,518,079 | +0.58(+2.24%) |
May 18, 2012 | 26.44 | 26.53 | 25.80 | 25.86 | 6,761,692 | -0.45(-1.70%) |
May 17, 2012 | 26.80 | 26.84 | 26.31 | 26.31 | 4,666,393 | -0.37(-1.39%) |
May 16, 2012 | 27.12 | 27.29 | 26.67 | 26.68 | 6,011,787 | -0.40(-1.46%) |
May 15, 2012 | 27.17 | 27.35 | 27.00 | 27.07 | 4,920,543 | -0.15(-0.55%) |
May 14, 2012 | 27.10 | 27.34 | 26.85 | 27.22 | 3,704,326 | -0.05(-0.18%) |
May 11, 2012 | 27.27 | 27.83 | 27.25 | 27.27 | 4,009,111 | -0.07(-0.27%) |
May 10, 2012 | 27.90 | 27.90 | 27.26 | 27.35 | 4,091,119 | -0.39(-1.39%) |
May 09, 2012 | 27.39 | 27.81 | 27.09 | 27.73 | 3,981,625 | -0.01(-0.03%) |
May 08, 2012 | 27.57 | 27.86 | 27.27 | 27.74 | 4,496,383 | -0.09(-0.32%) |
May 07, 2012 | 27.76 | 28.09 | 27.72 | 27.83 | 2,987,060 | -0.11(-0.41%) |
May 04, 2012 | 28.29 | 28.45 | 27.92 | 27.95 | 4,292,565 | -0.56(-1.96%) |
May 03, 2012 | 29.02 | 29.05 | 28.40 | 28.50 | 4,307,942 | -0.48(-1.67%) |
May 02, 2012 | 28.92 | 29.09 | 28.82 | 28.99 | 5,776,717 | -0.15(-0.51%) |
May 01, 2012 | 29.49 | 29.82 | 29.13 | 29.13 | 4,922,352 | -0.71(-2.39%) |
Apr 30, 2012 | 29.91 | 30.01 | 29.79 | 29.85 | 2,813,424 | -0.10(-0.33%) |
Apr 27, 2012 | 30.16 | 30.36 | 29.92 | 29.95 | 4,269,483 | -0.12(-0.41%) |
Apr 26, 2012 | 30.39 | 30.39 | 29.78 | 30.07 | 8,898,654 | +1.91(+6.77%) |
Apr 25, 2012 | 27.65 | 28.17 | 27.62 | 28.16 | 3,138,392 | +0.65(+2.37%) |
Apr 24, 2012 | 27.95 | 28.07 | 27.46 | 27.51 | 4,220,285 | -0.32(-1.15%) |
Apr 23, 2012 | 27.95 | 28.12 | 27.63 | 27.83 | 5,988,800 | -0.39(-1.40%) |
Apr 20, 2012 | 28.94 | 28.94 | 28.18 | 28.22 | 9,417,363 | -0.53(-1.83%) |
Apr 19, 2012 | 28.86 | 29.36 | 28.60 | 28.75 | 3,874,181 | -0.27(-0.93%) |
Apr 18, 2012 | 28.92 | 29.13 | 28.72 | 29.02 | 3,289,933 | -0.14(-0.48%) |
Apr 17, 2012 | 29.14 | 29.39 | 29.01 | 29.16 | 4,569,845 | +0.22(+0.77%) |
Apr 16, 2012 | 29.01 | 29.16 | 28.73 | 28.94 | 2,679,219 | +0.06(+0.20%) |
Apr 13, 2012 | 29.41 | 29.43 | 28.88 | 28.88 | 3,944,111 | -0.66(-2.24%) |
Apr 12, 2012 | 29.18 | 29.68 | 29.04 | 29.54 | 4,072,172 | +0.46(+1.59%) |
Apr 11, 2012 | 28.88 | 29.48 | 28.82 | 29.08 | 4,966,096 | +0.48(+1.69%) |
Apr 10, 2012 | 28.68 | 28.95 | 28.52 | 28.59 | 5,969,519 | -0.24(-0.83%) |
Apr 09, 2012 | 28.72 | 28.98 | 28.59 | 28.83 | 2,238,354 | -0.31(-1.07%) |
Apr 05, 2012 | 28.90 | 29.22 | 28.86 | 29.14 | 3,053,429 | +0.11(+0.37%) |
Apr 04, 2012 | 29.41 | 29.41 | 28.95 | 29.04 | 4,570,611 | -0.62(-2.08%) |
Apr 03, 2012 | 30.12 | 30.13 | 29.58 | 29.65 | 4,853,658 | -0.48(-1.58%) |
Apr 02, 2012 | 29.95 | 30.22 | 29.72 | 30.13 | 3,574,995 | +0.20(+0.66%) |
Mar 30, 2012 | 29.93 | 30.18 | 29.75 | 29.93 | 4,215,834 | +0.16(+0.52%) |
Mar 29, 2012 | 29.55 | 29.81 | 29.42 | 29.77 | 2,821,163 | +0.10(+0.33%) |
Mar 28, 2012 | 29.88 | 30.03 | 29.55 | 29.68 | 3,353,499 | -0.21(-0.69%) |
Mar 27, 2012 | 30.04 | 30.18 | 29.87 | 29.88 | 4,559,866 | -0.16(-0.52%) |
Mar 26, 2012 | 29.89 | 30.05 | 29.69 | 30.04 | 2,384,263 | +0.44(+1.50%) |
Mar 23, 2012 | 29.08 | 29.61 | 28.97 | 29.59 | 5,595,069 | -0.13(-0.44%) |
Mar 22, 2012 | 29.63 | 29.91 | 29.50 | 29.73 | 4,114,992 | -0.21(-0.69%) |
Mar 21, 2012 | 29.68 | 30.07 | 29.59 | 29.93 | 3,784,852 | +0.37(+1.25%) |
Mar 20, 2012 | 30.24 | 30.32 | 29.54 | 29.56 | 7,394,856 | -0.89(-2.94%) |
Mar 19, 2012 | 30.42 | 30.53 | 30.19 | 30.46 | 3,315,507 | -0.12(-0.40%) |
Mar 16, 2012 | 30.21 | 30.60 | 30.17 | 30.58 | 4,095,509 | +0.32(+1.06%) |
Mar 15, 2012 | 30.05 | 30.37 | 29.88 | 30.26 | 4,087,743 | +0.19(+0.63%) |
Mar 14, 2012 | 30.36 | 30.60 | 30.05 | 30.07 | 3,266,281 | -0.24(-0.78%) |
Mar 13, 2012 | 29.90 | 30.35 | 29.77 | 30.31 | 4,274,442 | +0.62(+2.10%) |
Mar 12, 2012 | 29.92 | 29.92 | 29.61 | 29.68 | 3,158,782 | -0.21(-0.71%) |
Mar 09, 2012 | 29.84 | 30.10 | 29.82 | 29.90 | 3,675,288 | +0.02(+0.08%) |
Mar 08, 2012 | 29.84 | 29.98 | 29.64 | 29.87 | 2,302,883 | +0.23(+0.77%) |
Mar 07, 2012 | 29.57 | 29.84 | 29.41 | 29.64 | 3,511,240 | +0.05(+0.17%) |
Mar 06, 2012 | 29.10 | 29.64 | 29.08 | 29.59 | 5,030,033 | +0.29(+0.98%) |
Mar 05, 2012 | 29.84 | 29.86 | 29.03 | 29.31 | 7,100,172 | -0.62(-2.08%) |
Mar 02, 2012 | 29.97 | 30.22 | 29.76 | 29.93 | 2,962,743 | -0.16(-0.55%) |
Mar 01, 2012 | 30.32 | 30.66 | 29.96 | 30.09 | 4,535,866 | -0.21(-0.68%) |
Feb 29, 2012 | 30.81 | 30.82 | 30.22 | 30.30 | 4,324,312 | -0.43(-1.39%) |
Feb 28, 2012 | 30.30 | 30.96 | 30.30 | 30.73 | 3,289,704 | +0.37(+1.22%) |
Feb 27, 2012 | 30.22 | 30.55 | 29.95 | 30.36 | 3,691,411 | -0.19(-0.62%) |
Feb 24, 2012 | 30.35 | 30.64 | 30.30 | 30.55 | 2,493,553 | +0.28(+0.92%) |
Feb 23, 2012 | 30.28 | 30.36 | 29.99 | 30.27 | 2,792,567 | +0.04(+0.14%) |
Feb 22, 2012 | 30.22 | 30.43 | 30.15 | 30.23 | 3,102,526 | -0.04(-0.14%) |
Feb 21, 2012 | 30.55 | 30.72 | 30.18 | 30.27 | 3,076,933 | -0.32(-1.03%) |
Feb 17, 2012 | 30.66 | 30.75 | 30.38 | 30.58 | 4,634,698 | +0.10(+0.34%) |
Feb 16, 2012 | 29.85 | 30.75 | 29.84 | 30.48 | 5,931,783 | +0.57(+1.92%) |
Feb 15, 2012 | 30.00 | 30.32 | 29.86 | 29.91 | 2,745,903 | -0.07(-0.22%) |
Feb 14, 2012 | 29.64 | 29.97 | 29.62 | 29.97 | 3,338,477 | +0.22(+0.74%) |
Feb 13, 2012 | 29.90 | 29.95 | 29.26 | 29.75 | 2,579,190 | -0.05(-0.18%) |
Feb 10, 2012 | 29.95 | 30.05 | 29.64 | 29.80 | 3,413,502 | -0.43(-1.42%) |
Feb 09, 2012 | 30.13 | 30.30 | 29.86 | 30.23 | 3,390,374 | +0.21(+0.68%) |
Feb 08, 2012 | 29.81 | 30.18 | 29.71 | 30.03 | 2,196,136 | +0.16(+0.55%) |
Feb 07, 2012 | 29.70 | 30.00 | 29.54 | 29.86 | 2,419,554 | +0.07(+0.25%) |
Feb 06, 2012 | 29.94 | 29.95 | 29.45 | 29.79 | 2,370,504 | -0.34(-1.14%) |
Feb 03, 2012 | 29.85 | 30.14 | 29.78 | 30.14 | 3,171,134 | +0.59(+1.99%) |
Feb 02, 2012 | 29.59 | 29.90 | 29.47 | 29.55 | 3,207,119 | -0.07(-0.22%) |
Feb 01, 2012 | 29.52 | 29.99 | 29.29 | 29.61 | 4,691,770 | +0.35(+1.20%) |
Jan 31, 2012 | 29.34 | 29.42 | 28.98 | 29.26 | 3,489,192 | -0.01(-0.03%) |
Jan 30, 2012 | 29.09 | 29.50 | 28.77 | 29.27 | 4,222,132 | -0.11(-0.36%) |
Jan 27, 2012 | 29.25 | 29.43 | 29.11 | 29.38 | 3,878,478 | +0.12(+0.42%) |
Jan 26, 2012 | 29.03 | 29.47 | 29.03 | 29.25 | 5,110,666 | +0.26(+0.90%) |
Jan 25, 2012 | 29.08 | 29.37 | 28.58 | 28.99 | 7,426,508 | -0.44(-1.50%) |
Jan 24, 2012 | 28.96 | 29.50 | 28.90 | 29.43 | 3,936,921 | +0.31(+1.07%) |
Jan 23, 2012 | 29.15 | 29.28 | 28.93 | 29.12 | 4,039,385 | -0.07(-0.25%) |
Jan 20, 2012 | 28.98 | 29.28 | 28.83 | 29.20 | 7,064,282 | +0.11(+0.37%) |
Jan 19, 2012 | 30.02 | 30.02 | 28.60 | 29.09 | 16,174,742 | +0.28(+0.96%) |
Jan 18, 2012 | 27.60 | 28.96 | 27.50 | 28.81 | 10,883,776 | +1.59(+5.85%) |
Jan 17, 2012 | 27.06 | 27.23 | 26.94 | 27.22 | 4,015,074 | +0.29(+1.09%) |
Jan 13, 2012 | 27.29 | 27.32 | 26.83 | 26.93 | 4,258,101 | -0.38(-1.40%) |
Jan 12, 2012 | 26.93 | 27.41 | 26.81 | 27.31 | 3,768,179 | +0.50(+1.86%) |
Jan 11, 2012 | 26.85 | 26.94 | 26.63 | 26.81 | 3,034,172 | -0.07(-0.24%) |
Jan 10, 2012 | 27.13 | 27.18 | 26.72 | 26.88 | 2,282,888 | +0.05(+0.18%) |
Jan 09, 2012 | 26.39 | 26.99 | 26.36 | 26.83 | 3,197,787 | +0.57(+2.18%) |
Jan 06, 2012 | 26.39 | 26.54 | 26.15 | 26.26 | 3,101,329 | -0.17(-0.65%) |
Jan 05, 2012 | 26.18 | 26.46 | 26.01 | 26.43 | 3,297,320 | +0.23(+0.89%) |
Jan 04, 2012 | 26.41 | 26.41 | 25.96 | 26.20 | 3,064,390 | +0.03(+0.11%) |
Dec 30, 2011 | 26.32 | 26.44 | 26.15 | 26.17 | 1,627,990 | -0.15(-0.56%) |
Dec 29, 2011 | 26.20 | 26.36 | 26.08 | 26.32 | 1,583,276 | +0.22(+0.84%) |
Dec 28, 2011 | 26.30 | 26.38 | 26.04 | 26.10 | 2,583,546 | -0.26(-0.99%) |
Dec 27, 2011 | 26.32 | 26.54 | 26.16 | 26.36 | 1,486,490 | -0.05(-0.19%) |
Dec 23, 2011 | 26.54 | 26.54 | 26.22 | 26.41 | 1,473,659 | +0.35(+1.35%) |
Dec 21, 2011 | 26.04 | 26.24 | 25.70 | 26.05 | 4,496,024 | -0.04(-0.16%) |
Dec 20, 2011 | 25.46 | 26.23 | 25.43 | 26.10 | 5,719,241 | +1.11(+4.44%) |
Dec 19, 2011 | 25.14 | 25.64 | 24.94 | 24.99 | 6,466,674 | -0.49(-1.92%) |
Dec 16, 2011 | 25.51 | 26.05 | 25.38 | 25.47 | 7,209,129 | +0.16(+0.61%) |
Dec 15, 2011 | 25.61 | 25.70 | 25.13 | 25.32 | 5,789,790 | -0.14(-0.55%) |
Dec 14, 2011 | 25.75 | 26.03 | 25.36 | 25.46 | 4,680,081 | -0.32(-1.23%) |
Dec 13, 2011 | 26.52 | 26.80 | 25.66 | 25.78 | 4,580,518 | -0.55(-2.11%) |
Dec 12, 2011 | 26.44 | 26.44 | 26.05 | 26.33 | 4,594,259 | -0.31(-1.16%) |
Dec 09, 2011 | 26.06 | 26.73 | 25.96 | 26.64 | 4,439,564 | +0.01(+0.03%) |
Dec 08, 2011 | 27.00 | 27.31 | 25.75 | 26.63 | 3,976,245 | -0.59(-2.16%) |
Dec 07, 2011 | 26.97 | 27.43 | 26.76 | 27.22 | 6,218,978 | +0.13(+0.48%) |
Dec 06, 2011 | 27.30 | 27.30 | 26.84 | 27.09 | 5,446,894 | -0.14(-0.51%) |
Dec 05, 2011 | 27.30 | 27.55 | 27.07 | 27.23 | 6,826,360 | +0.20(+0.75%) |
Dec 02, 2011 | 27.12 | 27.47 | 27.02 | 27.03 | 5,927,168 | +0.04(+0.15%) |
Dec 01, 2011 | 26.88 | 27.15 | 26.72 | 26.98 | 6,630,691 | +0.29(+1.07%) |
Nov 30, 2011 | 25.88 | 26.76 | 25.87 | 26.70 | 7,052,310 | +1.44(+5.69%) |
Nov 29, 2011 | 25.16 | 25.61 | 25.03 | 25.26 | 4,600,035 | +0.17(+0.68%) |
Nov 28, 2011 | 24.91 | 25.27 | 24.85 | 25.09 | 3,666,972 | +0.55(+2.23%) |
Nov 25, 2011 | 24.59 | 24.87 | 24.49 | 24.54 | 1,733,504 | -0.20(-0.79%) |
Nov 23, 2011 | 25.16 | 25.21 | 24.74 | 24.74 | 3,039,776 | -0.64(-2.51%) |
Nov 22, 2011 | 25.42 | 25.61 | 25.03 | 25.38 | 4,287,592 | -0.11(-0.45%) |
Nov 21, 2011 | 25.42 | 25.63 | 25.13 | 25.49 | 4,083,345 | -0.20(-0.76%) |
Nov 18, 2011 | 25.95 | 26.19 | 25.67 | 25.69 | 4,223,941 | -0.24(-0.91%) |
Nov 17, 2011 | 26.52 | 26.63 | 25.69 | 25.92 | 6,945,464 | -0.76(-2.84%) |
Nov 16, 2011 | 26.70 | 27.35 | 26.63 | 26.68 | 4,932,360 | -0.23(-0.85%) |
Nov 15, 2011 | 26.52 | 27.12 | 26.40 | 26.91 | 3,678,772 | +0.38(+1.42%) |
Nov 14, 2011 | 26.81 | 26.99 | 26.36 | 26.54 | 3,555,169 | -0.28(-1.03%) |
Nov 11, 2011 | 26.27 | 27.04 | 26.25 | 26.81 | 4,272,691 | +0.71(+2.72%) |
Nov 10, 2011 | 26.48 | 26.48 | 25.81 | 26.10 | 4,826,124 | +0.02(+0.09%) |
Nov 09, 2011 | 26.69 | 26.79 | 26.00 | 26.08 | 7,357,290 | -1.11(-4.08%) |
Nov 08, 2011 | 27.07 | 27.46 | 26.78 | 27.19 | 4,299,477 | +0.28(+1.03%) |
Nov 07, 2011 | 26.65 | 26.96 | 26.43 | 26.91 | 4,997,355 | +0.25(+0.95%) |
Nov 04, 2011 | 26.16 | 26.70 | 26.02 | 26.66 | 7,401,969 | +0.35(+1.33%) |
Nov 03, 2011 | 25.98 | 26.37 | 25.68 | 26.31 | 9,900,968 | +0.50(+1.92%) |
Nov 02, 2011 | 27.14 | 27.14 | 25.66 | 25.81 | 11,354,759 | -0.58(-2.18%) |
Nov 01, 2011 | 26.57 | 26.96 | 26.36 | 26.39 | 9,895,613 | -0.76(-2.81%) |
Oct 31, 2011 | 26.84 | 27.53 | 26.76 | 27.15 | 8,479,850 | +0.22(+0.81%) |
Oct 28, 2011 | 26.92 | 27.27 | 26.63 | 26.93 | 3,755,315 | -0.05(-0.18%) |
Oct 27, 2011 | 26.41 | 27.14 | 26.30 | 26.98 | 7,300,744 | +1.16(+4.49%) |
Oct 26, 2011 | 25.74 | 26.16 | 25.42 | 25.82 | 6,597,240 | +0.21(+0.82%) |
Oct 25, 2011 | 25.50 | 25.94 | 25.39 | 25.61 | 7,287,727 | +0.06(+0.22%) |
Oct 24, 2011 | 25.10 | 25.92 | 24.97 | 25.55 | 6,343,261 | +1.03(+4.20%) |
Oct 21, 2011 | 24.36 | 25.01 | 24.35 | 24.52 | 6,598,955 | +0.50(+2.09%) |
Oct 20, 2011 | 24.49 | 25.13 | 23.71 | 24.02 | 9,237,484 | +0.00(+0.00%) |
Oct 19, 2011 | 24.79 | 24.79 | 23.95 | 24.02 | 8,111,206 | -0.98(-3.93%) |
Oct 18, 2011 | 24.39 | 25.12 | 24.17 | 25.00 | 4,974,964 | +0.44(+1.78%) |
Oct 17, 2011 | 24.80 | 24.90 | 24.36 | 24.56 | 6,744,648 | -0.26(-1.05%) |
Oct 14, 2011 | 24.66 | 24.82 | 24.19 | 24.82 | 5,837,403 | +0.45(+1.83%) |
Oct 13, 2011 | 23.79 | 24.55 | 23.66 | 24.38 | 5,175,012 | +0.45(+1.90%) |
Oct 12, 2011 | 24.13 | 24.26 | 23.87 | 23.92 | 5,866,102 | +0.05(+0.20%) |
Oct 11, 2011 | 23.91 | 24.14 | 23.75 | 23.87 | 3,944,759 | -0.11(-0.47%) |
Oct 10, 2011 | 23.57 | 24.18 | 23.51 | 23.99 | 3,669,254 | +0.63(+2.71%) |
Oct 07, 2011 | 23.36 | 23.66 | 22.97 | 23.36 | 5,953,055 | +0.07(+0.31%) |
Oct 06, 2011 | 23.08 | 23.30 | 22.65 | 23.28 | 5,178,519 | +0.33(+1.45%) |
Oct 05, 2011 | 22.73 | 23.23 | 22.37 | 22.95 | 6,685,975 | +0.19(+0.82%) |
Oct 04, 2011 | 21.64 | 22.90 | 21.55 | 22.76 | 8,870,271 | +0.80(+3.66%) |
Oct 03, 2011 | 22.09 | 22.56 | 21.72 | 21.96 | 5,701,213 | -0.31(-1.38%) |
Sep 30, 2011 | 22.77 | 22.97 | 22.27 | 22.27 | 5,298,512 | -0.75(-3.24%) |
Sep 29, 2011 | 23.48 | 23.64 | 22.61 | 23.01 | 5,912,251 | -0.14(-0.60%) |
Sep 28, 2011 | 23.83 | 23.90 | 23.12 | 23.15 | 5,226,945 | -0.56(-2.36%) |
Sep 27, 2011 | 23.68 | 24.17 | 23.46 | 23.71 | 4,606,847 | +0.31(+1.32%) |
Sep 26, 2011 | 23.62 | 23.67 | 22.80 | 23.40 | 6,502,948 | -0.06(-0.28%) |
Sep 23, 2011 | 22.87 | 23.67 | 22.58 | 23.47 | 5,749,846 | +0.52(+2.26%) |
Sep 22, 2011 | 23.19 | 23.36 | 22.43 | 22.95 | 9,971,355 | -0.78(-3.28%) |
Sep 21, 2011 | 24.35 | 24.56 | 23.71 | 23.73 | 8,769,008 | -0.64(-2.61%) |
Sep 20, 2011 | 25.25 | 25.51 | 24.31 | 24.37 | 11,732,648 | -1.16(-4.53%) |
Sep 19, 2011 | 25.38 | 25.71 | 25.25 | 25.52 | 3,856,910 | -0.24(-0.91%) |
Sep 16, 2011 | 25.80 | 26.15 | 25.64 | 25.76 | 4,749,407 | +0.06(+0.22%) |
Sep 15, 2011 | 25.86 | 25.88 | 25.13 | 25.70 | 5,817,493 | +0.10(+0.38%) |
Sep 14, 2011 | 25.42 | 25.96 | 25.10 | 25.60 | 6,064,802 | +0.38(+1.51%) |
Sep 13, 2011 | 24.98 | 25.38 | 24.86 | 25.22 | 5,807,696 | +0.25(+0.99%) |
Sep 12, 2011 | 24.15 | 25.01 | 24.13 | 24.97 | 6,096,977 | +0.62(+2.55%) |
Sep 09, 2011 | 24.55 | 24.96 | 24.15 | 24.35 | 6,391,385 | -0.44(-1.77%) |
Sep 08, 2011 | 24.62 | 25.28 | 24.48 | 24.79 | 3,879,496 | +0.08(+0.33%) |
Sep 07, 2011 | 24.81 | 25.07 | 24.39 | 24.71 | 6,722,386 | +0.06(+0.26%) |
Sep 06, 2011 | 23.67 | 24.67 | 23.63 | 24.65 | 7,092,899 | +0.46(+1.91%) |
Sep 02, 2011 | 24.43 | 24.70 | 24.00 | 24.18 | 7,935,542 | -0.84(-3.34%) |