Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 25.90 | 25.94 | 25.73 | 25.80 | 17,846,342 | -0.10(-0.40%) |
Sep 27, 2012 | 25.83 | 25.98 | 25.67 | 25.90 | 19,896,266 | +0.64(+2.52%) |
Sep 26, 2012 | 25.41 | 25.46 | 25.19 | 25.26 | 14,516,147 | -0.23(-0.92%) |
Sep 25, 2012 | 25.84 | 25.96 | 25.48 | 25.50 | 17,148,188 | -0.34(-1.30%) |
Sep 24, 2012 | 25.80 | 25.92 | 25.71 | 25.83 | 9,345,132 | -0.07(-0.27%) |
Sep 21, 2012 | 25.99 | 26.07 | 25.89 | 25.90 | 16,179,944 | +0.17(+0.65%) |
Sep 20, 2012 | 25.75 | 25.79 | 25.57 | 25.74 | 16,433,562 | -0.42(-1.60%) |
Sep 19, 2012 | 26.03 | 26.21 | 25.97 | 26.15 | 16,143,115 | +0.42(+1.64%) |
Sep 18, 2012 | 25.78 | 25.83 | 25.63 | 25.73 | 16,933,286 | -0.17(-0.65%) |
Sep 17, 2012 | 26.08 | 26.10 | 25.86 | 25.90 | 16,877,920 | -0.34(-1.28%) |
Sep 14, 2012 | 26.24 | 26.53 | 26.06 | 26.24 | 34,695,112 | +0.45(+1.76%) |
Sep 13, 2012 | 25.12 | 26.00 | 25.03 | 25.78 | 39,736,492 | +0.60(+2.37%) |
Sep 12, 2012 | 25.12 | 25.23 | 25.02 | 25.18 | 20,764,784 | +0.28(+1.14%) |
Sep 11, 2012 | 24.77 | 24.98 | 24.75 | 24.90 | 15,810,923 | +0.25(+1.03%) |
Sep 10, 2012 | 24.84 | 24.90 | 24.60 | 24.65 | 19,400,460 | -0.45(-1.78%) |
Sep 07, 2012 | 25.03 | 25.17 | 25.00 | 25.09 | 41,384,876 | +0.69(+2.84%) |
Sep 06, 2012 | 24.08 | 24.48 | 24.05 | 24.40 | 22,036,460 | +0.42(+1.74%) |
Sep 05, 2012 | 23.95 | 24.03 | 23.86 | 23.98 | 21,539,802 | -0.22(-0.89%) |
Sep 04, 2012 | 24.32 | 24.34 | 24.12 | 24.20 | 18,175,762 | -0.45(-1.84%) |
Aug 31, 2012 | 24.66 | 24.79 | 24.49 | 24.66 | 11,971,463 | +0.09(+0.36%) |
Aug 30, 2012 | 24.69 | 24.71 | 24.54 | 24.57 | 12,470,339 | -0.41(-1.64%) |
Aug 29, 2012 | 25.04 | 25.07 | 24.84 | 24.98 | 10,011,725 | -0.01(-0.03%) |
Aug 27, 2012 | 25.21 | 25.21 | 24.91 | 24.98 | 20,525,040 | -0.37(-1.47%) |
Aug 24, 2012 | 25.35 | 25.45 | 25.09 | 25.36 | 20,167,574 | -0.14(-0.56%) |
Aug 23, 2012 | 25.69 | 25.71 | 25.48 | 25.50 | 10,377,115 | -0.06(-0.23%) |
Aug 22, 2012 | 25.39 | 25.61 | 25.31 | 25.56 | 14,493,685 | -0.01(-0.03%) |
Aug 21, 2012 | 25.71 | 25.83 | 25.51 | 25.56 | 10,279,691 | -0.13(-0.49%) |
Aug 20, 2012 | 25.56 | 25.71 | 25.49 | 25.69 | 12,922,951 | -0.03(-0.12%) |
Aug 17, 2012 | 25.86 | 25.86 | 25.65 | 25.72 | 12,536,292 | -0.09(-0.35%) |
Aug 16, 2012 | 25.83 | 25.91 | 25.67 | 25.81 | 15,904,696 | -0.23(-0.89%) |
Aug 15, 2012 | 26.01 | 26.12 | 25.96 | 26.04 | 9,882,155 | -0.20(-0.77%) |
Aug 14, 2012 | 26.30 | 26.34 | 26.19 | 26.24 | 11,543,118 | +0.21(+0.80%) |
Aug 13, 2012 | 26.06 | 26.18 | 25.94 | 26.03 | 15,745,890 | -0.23(-0.88%) |
Aug 10, 2012 | 26.15 | 26.31 | 26.09 | 26.27 | 12,235,458 | -0.04(-0.17%) |
Aug 09, 2012 | 26.35 | 26.60 | 26.28 | 26.31 | 19,512,804 | +0.03(+0.11%) |
Aug 08, 2012 | 26.19 | 26.42 | 26.18 | 26.28 | 13,846,354 | +0.04(+0.17%) |
Aug 07, 2012 | 26.20 | 26.40 | 26.19 | 26.24 | 14,117,631 | +0.15(+0.57%) |
Aug 06, 2012 | 26.00 | 26.27 | 25.96 | 26.09 | 11,950,997 | +0.14(+0.55%) |
Aug 03, 2012 | 25.74 | 26.03 | 25.74 | 25.94 | 23,615,396 | +0.63(+2.47%) |
Aug 02, 2012 | 25.33 | 25.53 | 25.14 | 25.32 | 16,952,764 | -0.25(-0.99%) |
Aug 01, 2012 | 25.76 | 25.79 | 25.49 | 25.57 | 17,629,418 | +0.07(+0.26%) |
Jul 31, 2012 | 25.58 | 25.70 | 25.48 | 25.51 | 12,383,598 | +0.11(+0.44%) |
Jul 30, 2012 | 25.32 | 25.51 | 25.32 | 25.39 | 12,798,227 | -0.04(-0.18%) |
Jul 27, 2012 | 25.03 | 25.60 | 24.94 | 25.44 | 31,653,230 | +0.66(+2.65%) |
Jul 26, 2012 | 24.73 | 24.85 | 24.60 | 24.78 | 19,232,394 | +0.42(+1.71%) |
Jul 25, 2012 | 24.48 | 24.57 | 24.27 | 24.36 | 11,232,870 | +0.15(+0.62%) |
Jul 24, 2012 | 24.30 | 24.36 | 24.04 | 24.22 | 14,117,990 | -0.09(-0.37%) |
Jul 23, 2012 | 24.13 | 24.39 | 23.97 | 24.30 | 26,671,558 | -0.49(-1.97%) |
Jul 20, 2012 | 25.04 | 25.05 | 24.64 | 24.79 | 25,312,658 | -0.34(-1.34%) |
Jul 19, 2012 | 24.93 | 25.22 | 24.90 | 25.13 | 26,403,272 | +0.55(+2.23%) |
Jul 18, 2012 | 24.30 | 24.66 | 24.27 | 24.58 | 17,408,150 | -0.16(-0.66%) |
Jul 17, 2012 | 24.48 | 24.80 | 24.25 | 24.74 | 29,621,406 | +0.54(+2.25%) |
Jul 16, 2012 | 24.09 | 24.22 | 23.95 | 24.20 | 13,362,477 | -0.09(-0.37%) |
Jul 13, 2012 | 24.05 | 24.38 | 24.05 | 24.29 | 17,981,290 | +0.37(+1.53%) |
Jul 12, 2012 | 23.91 | 24.03 | 23.72 | 23.92 | 33,016,258 | -0.45(-1.84%) |
Jul 11, 2012 | 24.39 | 24.53 | 24.21 | 24.37 | 24,262,724 | +0.19(+0.80%) |
Jul 10, 2012 | 24.63 | 24.70 | 24.04 | 24.18 | 27,097,728 | -0.46(-1.88%) |
Jul 09, 2012 | 24.71 | 24.72 | 24.47 | 24.64 | 15,573,684 | -0.30(-1.20%) |
Jul 06, 2012 | 25.03 | 25.09 | 24.76 | 24.94 | 19,220,554 | -0.48(-1.88%) |
Jul 05, 2012 | 25.37 | 25.53 | 25.13 | 25.42 | 17,062,418 | -0.08(-0.32%) |
Jul 03, 2012 | 25.24 | 25.56 | 25.20 | 25.50 | 16,309,688 | +0.41(+1.65%) |
Jul 02, 2012 | 25.08 | 25.17 | 24.91 | 25.08 | 15,459,860 | -0.01(-0.06%) |
Jun 29, 2012 | 24.77 | 25.16 | 24.75 | 25.10 | 27,194,204 | +0.88(+3.62%) |
Jun 28, 2012 | 24.02 | 24.23 | 23.90 | 24.22 | 14,694,783 | -0.10(-0.43%) |
Jun 27, 2012 | 24.33 | 24.44 | 24.24 | 24.33 | 20,734,042 | +0.33(+1.38%) |
Jun 26, 2012 | 24.09 | 24.10 | 23.86 | 24.00 | 24,597,230 | +0.27(+1.13%) |
Jun 25, 2012 | 23.92 | 23.93 | 23.57 | 23.73 | 28,620,390 | -0.52(-2.15%) |
Jun 22, 2012 | 24.39 | 24.40 | 24.11 | 24.25 | 18,655,914 | +0.01(+0.03%) |
Jun 21, 2012 | 24.92 | 24.95 | 24.19 | 24.24 | 31,517,332 | -1.06(-4.20%) |
Jun 20, 2012 | 25.36 | 25.40 | 25.03 | 25.30 | 19,060,888 | -0.08(-0.32%) |
Jun 19, 2012 | 25.27 | 25.59 | 25.25 | 25.39 | 26,140,026 | +0.24(+0.95%) |
Jun 18, 2012 | 25.06 | 25.22 | 24.93 | 25.14 | 29,253,000 | +0.08(+0.32%) |
Jun 15, 2012 | 24.88 | 25.09 | 24.84 | 25.07 | 30,062,348 | +0.52(+2.12%) |
Jun 14, 2012 | 24.40 | 24.74 | 24.21 | 24.54 | 24,834,534 | +0.05(+0.22%) |
Jun 13, 2012 | 24.46 | 24.74 | 24.40 | 24.49 | 22,263,120 | +0.11(+0.45%) |
Jun 12, 2012 | 24.26 | 24.44 | 24.09 | 24.38 | 23,763,386 | +0.53(+2.23%) |
Jun 11, 2012 | 24.36 | 24.37 | 23.81 | 23.85 | 20,072,480 | -0.01(-0.06%) |
Jun 08, 2012 | 24.00 | 24.02 | 23.77 | 23.86 | 31,606,116 | -0.70(-2.84%) |
Jun 07, 2012 | 25.15 | 25.20 | 24.48 | 24.56 | 41,512,128 | +0.21(+0.85%) |
Jun 06, 2012 | 24.02 | 24.42 | 23.98 | 24.36 | 21,653,480 | +0.63(+2.65%) |
Jun 05, 2012 | 23.63 | 23.82 | 23.56 | 23.73 | 17,622,944 | +0.02(+0.09%) |
Jun 04, 2012 | 23.65 | 23.82 | 23.51 | 23.70 | 26,383,944 | -0.07(-0.31%) |
Jun 01, 2012 | 23.86 | 23.98 | 23.74 | 23.78 | 24,643,474 | -0.58(-2.39%) |
May 31, 2012 | 24.33 | 24.52 | 24.11 | 24.36 | 23,736,678 | +0.15(+0.60%) |
May 30, 2012 | 24.16 | 24.25 | 24.02 | 24.21 | 19,465,898 | -0.43(-1.74%) |
May 29, 2012 | 24.62 | 24.68 | 24.42 | 24.64 | 34,807,384 | +0.95(+3.99%) |
May 25, 2012 | 23.68 | 23.76 | 23.59 | 23.70 | 15,737,309 | -0.12(-0.49%) |
May 24, 2012 | 24.21 | 24.27 | 23.63 | 23.81 | 45,187,348 | -0.37(-1.53%) |
May 23, 2012 | 24.10 | 24.23 | 23.81 | 24.18 | 38,967,676 | -0.28(-1.13%) |
May 22, 2012 | 24.56 | 24.73 | 24.18 | 24.46 | 38,873,432 | -0.17(-0.68%) |
May 21, 2012 | 24.18 | 24.64 | 24.15 | 24.63 | 24,150,262 | +0.63(+2.61%) |
May 18, 2012 | 24.25 | 24.35 | 23.97 | 24.00 | 21,578,010 | -0.14(-0.57%) |
May 17, 2012 | 24.54 | 24.61 | 24.13 | 24.14 | 34,471,488 | -0.54(-2.18%) |
May 16, 2012 | 24.89 | 25.12 | 24.66 | 24.68 | 36,118,968 | -0.57(-2.28%) |
May 15, 2012 | 25.33 | 25.46 | 25.13 | 25.25 | 22,619,040 | -0.01(-0.04%) |
May 14, 2012 | 25.32 | 25.43 | 25.14 | 25.27 | 21,861,356 | -0.43(-1.68%) |
May 11, 2012 | 25.75 | 26.00 | 25.60 | 25.70 | 27,246,408 | -0.35(-1.34%) |
May 10, 2012 | 26.21 | 26.25 | 25.97 | 26.05 | 31,034,332 | -0.09(-0.33%) |
May 09, 2012 | 26.08 | 26.27 | 25.88 | 26.13 | 34,585,196 | -0.36(-1.37%) |
May 08, 2012 | 26.73 | 26.75 | 26.18 | 26.50 | 32,342,350 | -0.55(-2.02%) |
May 07, 2012 | 26.97 | 27.19 | 26.97 | 27.04 | 14,927,981 | -0.14(-0.51%) |
May 04, 2012 | 27.44 | 27.44 | 27.07 | 27.18 | 21,014,456 | -0.40(-1.45%) |
May 03, 2012 | 27.77 | 27.80 | 27.50 | 27.58 | 18,323,294 | -0.28(-1.02%) |
May 02, 2012 | 27.73 | 27.88 | 27.55 | 27.87 | 34,413,508 | -0.03(-0.10%) |
May 01, 2012 | 27.57 | 28.06 | 27.56 | 27.89 | 25,523,180 | +0.31(+1.12%) |
Apr 30, 2012 | 27.63 | 27.74 | 27.40 | 27.59 | 20,540,778 | +0.04(+0.15%) |
Apr 27, 2012 | 27.45 | 27.61 | 27.29 | 27.55 | 17,357,490 | +0.09(+0.34%) |
Apr 26, 2012 | 27.26 | 27.55 | 27.20 | 27.45 | 14,706,479 | +0.15(+0.56%) |
Apr 25, 2012 | 27.20 | 27.32 | 27.08 | 27.30 | 16,847,382 | +0.25(+0.91%) |
Apr 24, 2012 | 27.02 | 27.28 | 26.96 | 27.05 | 20,297,954 | +0.14(+0.51%) |
Apr 23, 2012 | 26.94 | 27.00 | 26.62 | 26.91 | 32,677,114 | -0.73(-2.63%) |
Apr 20, 2012 | 27.71 | 27.90 | 27.63 | 27.64 | 24,008,494 | +0.17(+0.62%) |
Apr 19, 2012 | 27.50 | 27.73 | 27.20 | 27.47 | 25,987,788 | +0.16(+0.60%) |
Apr 18, 2012 | 27.18 | 27.37 | 27.12 | 27.31 | 11,468,236 | +0.01(+0.05%) |
Apr 17, 2012 | 27.15 | 27.37 | 26.99 | 27.29 | 24,403,628 | +0.32(+1.19%) |
Apr 16, 2012 | 27.34 | 27.44 | 26.85 | 26.97 | 32,961,818 | -0.25(-0.91%) |
Apr 13, 2012 | 27.27 | 27.35 | 26.94 | 27.22 | 43,148,000 | -0.02(-0.08%) |
Apr 12, 2012 | 26.60 | 27.31 | 26.60 | 27.24 | 47,500,676 | +0.93(+3.55%) |
Apr 11, 2012 | 26.39 | 26.43 | 26.23 | 26.31 | 19,961,366 | +0.30(+1.16%) |
Apr 10, 2012 | 26.43 | 26.49 | 25.86 | 26.00 | 26,902,576 | -0.44(-1.65%) |
Apr 09, 2012 | 26.47 | 26.56 | 26.40 | 26.44 | 21,371,180 | -0.47(-1.76%) |
Apr 05, 2012 | 26.64 | 26.97 | 26.63 | 26.91 | 27,490,176 | +0.27(+1.02%) |
Apr 04, 2012 | 26.61 | 26.69 | 26.39 | 26.64 | 23,799,302 | -0.41(-1.53%) |
Apr 03, 2012 | 27.09 | 27.14 | 26.75 | 27.06 | 35,257,872 | +0.08(+0.30%) |
Apr 02, 2012 | 26.56 | 27.11 | 26.50 | 26.98 | 34,035,496 | +0.31(+1.16%) |
Mar 30, 2012 | 26.80 | 26.83 | 26.56 | 26.67 | 22,920,190 | +0.27(+1.01%) |
Mar 29, 2012 | 26.23 | 26.48 | 25.96 | 26.40 | 36,117,236 | -0.29(-1.09%) |
Mar 28, 2012 | 26.95 | 26.99 | 26.55 | 26.69 | 33,054,894 | -0.40(-1.48%) |
Mar 27, 2012 | 27.19 | 27.26 | 27.04 | 27.09 | 15,455,274 | -0.04(-0.16%) |
Mar 26, 2012 | 26.96 | 27.19 | 26.94 | 27.14 | 21,013,504 | +0.29(+1.07%) |
Mar 23, 2012 | 26.75 | 26.90 | 26.60 | 26.85 | 16,874,232 | +0.02(+0.07%) |
Mar 22, 2012 | 26.94 | 26.96 | 26.65 | 26.83 | 29,175,086 | -0.39(-1.42%) |
Mar 21, 2012 | 27.07 | 27.28 | 26.96 | 27.22 | 19,863,934 | +0.11(+0.40%) |
Mar 20, 2012 | 27.14 | 27.15 | 26.87 | 27.11 | 24,381,548 | -0.51(-1.84%) |
Mar 19, 2012 | 27.60 | 27.86 | 27.56 | 27.62 | 35,921,312 | -0.57(-2.04%) |
Mar 16, 2012 | 28.27 | 28.34 | 28.07 | 28.19 | 14,939,247 | -0.07(-0.26%) |
Mar 15, 2012 | 28.19 | 28.30 | 28.05 | 28.27 | 15,779,633 | +0.14(+0.49%) |
Mar 14, 2012 | 28.60 | 28.75 | 28.05 | 28.13 | 54,506,184 | -0.94(-3.23%) |
Mar 13, 2012 | 28.52 | 29.09 | 28.46 | 29.07 | 26,668,414 | +0.82(+2.91%) |
Mar 12, 2012 | 28.32 | 28.39 | 28.17 | 28.24 | 17,985,944 | -0.15(-0.51%) |
Mar 09, 2012 | 28.37 | 28.52 | 28.31 | 28.39 | 23,553,076 | +0.16(+0.57%) |
Mar 08, 2012 | 28.12 | 28.29 | 27.98 | 28.23 | 19,822,808 | +0.65(+2.35%) |
Mar 07, 2012 | 27.55 | 27.67 | 27.45 | 27.58 | 19,167,888 | +0.12(+0.45%) |
Mar 06, 2012 | 27.62 | 27.62 | 27.31 | 27.46 | 30,769,494 | -1.03(-3.63%) |
Mar 05, 2012 | 28.75 | 28.79 | 28.40 | 28.49 | 21,752,650 | -0.80(-2.73%) |
Mar 02, 2012 | 29.21 | 29.36 | 29.09 | 29.29 | 13,084,808 | -0.04(-0.12%) |
Mar 01, 2012 | 29.17 | 29.41 | 29.13 | 29.33 | 24,305,052 | +0.03(+0.09%) |
Feb 29, 2012 | 29.46 | 29.63 | 29.21 | 29.30 | 23,884,534 | -0.00(-0.01%) |
Feb 28, 2012 | 29.20 | 29.37 | 29.11 | 29.31 | 20,714,900 | +0.42(+1.46%) |
Feb 27, 2012 | 28.69 | 28.98 | 28.59 | 28.88 | 14,757,735 | -0.33(-1.12%) |
Feb 24, 2012 | 29.16 | 29.43 | 29.14 | 29.21 | 15,376,363 | +0.01(+0.05%) |
Feb 23, 2012 | 29.22 | 29.28 | 29.03 | 29.20 | 14,314,508 | -0.13(-0.45%) |
Feb 22, 2012 | 29.23 | 29.36 | 29.15 | 29.33 | 14,351,675 | +0.28(+0.98%) |
Feb 21, 2012 | 29.17 | 29.28 | 28.95 | 29.04 | 18,087,244 | -0.24(-0.82%) |
Feb 17, 2012 | 29.41 | 29.42 | 29.16 | 29.28 | 16,562,406 | -0.04(-0.14%) |
Feb 16, 2012 | 29.01 | 29.33 | 28.88 | 29.32 | 21,940,910 | +0.37(+1.27%) |
Feb 15, 2012 | 29.20 | 29.23 | 28.88 | 28.96 | 23,116,684 | +0.31(+1.07%) |
Feb 14, 2012 | 28.60 | 28.67 | 28.45 | 28.65 | 17,466,788 | -0.02(-0.08%) |
Feb 13, 2012 | 28.71 | 28.80 | 28.54 | 28.67 | 17,196,802 | +0.36(+1.26%) |
Feb 10, 2012 | 28.43 | 28.43 | 28.12 | 28.32 | 33,169,176 | -0.84(-2.89%) |
Feb 09, 2012 | 29.28 | 29.34 | 28.93 | 29.16 | 16,071,092 | -0.23(-0.77%) |
Feb 08, 2012 | 29.15 | 29.39 | 29.12 | 29.39 | 25,444,606 | +0.49(+1.71%) |
Feb 07, 2012 | 28.80 | 28.98 | 28.61 | 28.89 | 17,426,244 | -0.11(-0.38%) |
Feb 06, 2012 | 28.95 | 29.07 | 28.90 | 29.00 | 19,854,304 | -0.45(-1.53%) |
Feb 03, 2012 | 29.41 | 29.58 | 29.31 | 29.45 | 31,709,276 | +0.41(+1.40%) |
Feb 02, 2012 | 29.01 | 29.25 | 28.94 | 29.04 | 21,604,844 | +0.37(+1.29%) |
Feb 01, 2012 | 28.59 | 28.91 | 28.51 | 28.67 | 26,739,714 | +0.43(+1.52%) |
Jan 31, 2012 | 28.32 | 28.33 | 27.98 | 28.24 | 21,386,808 | +0.26(+0.94%) |
Jan 30, 2012 | 27.89 | 28.16 | 27.69 | 27.98 | 27,250,700 | -0.82(-2.85%) |
Jan 27, 2012 | 28.59 | 28.85 | 28.53 | 28.80 | 16,798,208 | +0.31(+1.07%) |
Jan 26, 2012 | 28.85 | 28.95 | 28.42 | 28.50 | 23,374,876 | -0.17(-0.58%) |
Jan 25, 2012 | 28.25 | 28.74 | 28.13 | 28.67 | 22,108,154 | +0.32(+1.14%) |
Jan 24, 2012 | 28.05 | 28.41 | 27.97 | 28.34 | 22,452,316 | +0.10(+0.35%) |
Jan 23, 2012 | 28.17 | 28.61 | 28.14 | 28.24 | 19,738,546 | +0.12(+0.41%) |
Jan 20, 2012 | 27.93 | 28.15 | 27.79 | 28.13 | 24,843,256 | +0.05(+0.18%) |
Jan 19, 2012 | 28.11 | 28.21 | 27.91 | 28.08 | 27,926,430 | +0.20(+0.73%) |
Jan 18, 2012 | 27.39 | 27.88 | 27.33 | 27.87 | 33,823,364 | +0.51(+1.86%) |
Jan 17, 2012 | 27.43 | 27.47 | 27.23 | 27.36 | 36,140,308 | +0.64(+2.40%) |
Jan 13, 2012 | 26.54 | 26.79 | 26.39 | 26.72 | 21,630,480 | -0.07(-0.27%) |
Jan 12, 2012 | 26.78 | 26.87 | 26.55 | 26.80 | 15,103,867 | +0.07(+0.27%) |
Jan 11, 2012 | 26.67 | 26.77 | 26.58 | 26.72 | 20,185,886 | +0.01(+0.03%) |
Jan 10, 2012 | 26.67 | 26.98 | 26.67 | 26.72 | 35,641,296 | +0.59(+2.26%) |
Jan 09, 2012 | 26.05 | 26.19 | 25.95 | 26.13 | 21,293,538 | +0.55(+2.13%) |
Jan 06, 2012 | 25.76 | 25.76 | 25.45 | 25.58 | 20,014,294 | -0.38(-1.46%) |
Jan 05, 2012 | 25.78 | 26.04 | 25.57 | 25.96 | 19,613,608 | +0.17(+0.68%) |
Jan 04, 2012 | 25.71 | 25.84 | 25.62 | 25.79 | 19,999,720 | +0.42(+1.66%) |
Dec 30, 2011 | 25.23 | 25.44 | 25.23 | 25.36 | 10,388,285 | +0.01(+0.06%) |
Dec 29, 2011 | 25.24 | 25.41 | 25.20 | 25.35 | 17,339,336 | +0.23(+0.93%) |
Dec 28, 2011 | 25.33 | 25.35 | 25.01 | 25.12 | 20,932,258 | -0.47(-1.85%) |
Dec 27, 2011 | 25.59 | 25.71 | 25.46 | 25.59 | 10,391,345 | -0.09(-0.37%) |
Dec 23, 2011 | 25.63 | 25.72 | 25.50 | 25.68 | 12,369,469 | +0.40(+1.60%) |
Dec 21, 2011 | 24.99 | 25.29 | 24.75 | 25.28 | 29,879,480 | -0.21(-0.81%) |
Dec 20, 2011 | 24.88 | 25.54 | 24.88 | 25.49 | 40,146,516 | +1.04(+4.25%) |
Dec 19, 2011 | 24.99 | 25.05 | 24.40 | 24.45 | 26,789,184 | -0.61(-2.44%) |
Dec 16, 2011 | 25.16 | 25.43 | 24.94 | 25.06 | 37,712,668 | +0.32(+1.29%) |
Dec 15, 2011 | 25.02 | 25.09 | 24.67 | 24.74 | 30,152,592 | -0.21(-0.84%) |
Dec 14, 2011 | 25.09 | 25.20 | 24.82 | 24.95 | 31,806,018 | -0.26(-1.04%) |
Dec 13, 2011 | 25.59 | 25.73 | 25.07 | 25.21 | 40,133,108 | -0.15(-0.57%) |
Dec 12, 2011 | 25.62 | 25.66 | 25.14 | 25.36 | 36,071,208 | -0.99(-3.75%) |
Dec 09, 2011 | 26.08 | 26.50 | 25.65 | 26.34 | 32,149,556 | +0.44(+1.68%) |
Dec 08, 2011 | 26.40 | 26.51 | 25.84 | 25.91 | 28,883,098 | -0.81(-3.04%) |
Dec 07, 2011 | 26.50 | 26.81 | 26.32 | 26.72 | 23,485,378 | +0.19(+0.71%) |
Dec 06, 2011 | 26.61 | 26.76 | 26.36 | 26.53 | 20,327,566 | -0.22(-0.84%) |
Dec 05, 2011 | 26.92 | 27.04 | 26.62 | 26.76 | 26,417,278 | +0.34(+1.29%) |
Dec 02, 2011 | 26.80 | 26.89 | 26.32 | 26.42 | 23,227,654 | -0.16(-0.60%) |
Dec 01, 2011 | 26.55 | 26.80 | 26.47 | 26.57 | 24,684,902 | +0.29(+1.10%) |
Nov 30, 2011 | 26.10 | 26.49 | 25.54 | 26.28 | 60,212,700 | +1.40(+5.63%) |
Nov 29, 2011 | 25.03 | 25.28 | 24.85 | 24.88 | 24,749,118 | -0.23(-0.92%) |
Nov 28, 2011 | 25.16 | 25.30 | 24.88 | 25.12 | 30,805,378 | +0.93(+3.84%) |
Nov 25, 2011 | 24.24 | 24.56 | 24.19 | 24.19 | 16,368,388 | -0.04(-0.15%) |
Nov 23, 2011 | 24.54 | 24.61 | 24.18 | 24.22 | 24,623,728 | -0.68(-2.74%) |
Nov 22, 2011 | 24.92 | 25.12 | 24.58 | 24.91 | 31,371,034 | +0.06(+0.23%) |
Nov 21, 2011 | 25.02 | 25.04 | 24.52 | 24.85 | 32,435,380 | -0.78(-3.06%) |
Nov 18, 2011 | 25.83 | 25.88 | 25.53 | 25.63 | 24,429,328 | +0.03(+0.11%) |
Nov 17, 2011 | 26.37 | 26.51 | 25.46 | 25.60 | 47,173,988 | -0.66(-2.51%) |
Nov 16, 2011 | 26.56 | 26.87 | 26.23 | 26.26 | 51,353,820 | -1.16(-4.23%) |
Nov 15, 2011 | 27.13 | 27.59 | 27.09 | 27.42 | 21,176,756 | +0.35(+1.29%) |
Nov 14, 2011 | 27.29 | 27.35 | 26.79 | 27.08 | 27,188,878 | -0.36(-1.30%) |
Nov 11, 2011 | 27.16 | 27.60 | 27.12 | 27.43 | 22,329,206 | +0.59(+2.19%) |
Nov 10, 2011 | 27.07 | 27.18 | 26.66 | 26.84 | 22,935,096 | +0.11(+0.41%) |
Nov 09, 2011 | 27.20 | 27.35 | 26.47 | 26.73 | 71,459,032 | -1.53(-5.42%) |
Nov 08, 2011 | 27.89 | 28.31 | 27.45 | 28.27 | 52,968,572 | +0.54(+1.94%) |
Nov 07, 2011 | 27.46 | 27.76 | 27.19 | 27.73 | 26,808,110 | +0.36(+1.30%) |
Nov 04, 2011 | 27.41 | 27.48 | 26.79 | 27.37 | 56,161,504 | -0.25(-0.92%) |
Nov 03, 2011 | 27.24 | 27.85 | 26.96 | 27.63 | 52,689,936 | +0.46(+1.68%) |
Nov 02, 2011 | 26.73 | 27.21 | 26.53 | 27.17 | 43,830,128 | +1.40(+5.44%) |
Nov 01, 2011 | 25.37 | 26.02 | 25.13 | 25.77 | 49,177,872 | -0.40(-1.53%) |
Oct 31, 2011 | 26.79 | 26.87 | 26.10 | 26.17 | 38,588,432 | -1.26(-4.58%) |
Oct 28, 2011 | 27.28 | 27.70 | 27.22 | 27.42 | 33,615,264 | -0.30(-1.10%) |
Oct 27, 2011 | 27.37 | 28.13 | 26.97 | 27.73 | 77,074,632 | +1.51(+5.76%) |
Oct 26, 2011 | 26.04 | 26.30 | 25.52 | 26.22 | 54,052,760 | +1.02(+4.03%) |
Oct 25, 2011 | 25.44 | 25.54 | 25.13 | 25.20 | 30,134,744 | -0.40(-1.56%) |
Oct 24, 2011 | 24.91 | 25.82 | 24.83 | 25.60 | 43,899,136 | +1.32(+5.44%) |
Oct 21, 2011 | 23.94 | 24.35 | 23.93 | 24.28 | 25,100,348 | +0.65(+2.73%) |
Oct 20, 2011 | 23.84 | 23.84 | 23.19 | 23.64 | 41,240,152 | -0.40(-1.66%) |
Oct 19, 2011 | 24.40 | 24.60 | 24.01 | 24.03 | 30,395,946 | -0.74(-2.99%) |
Oct 18, 2011 | 24.20 | 24.88 | 23.74 | 24.78 | 38,551,260 | +0.41(+1.70%) |
Oct 17, 2011 | 24.93 | 25.02 | 24.32 | 24.36 | 43,534,540 | -0.80(-3.17%) |
Oct 14, 2011 | 24.89 | 25.16 | 24.80 | 25.16 | 29,534,698 | +0.26(+1.05%) |
Oct 13, 2011 | 24.99 | 25.05 | 24.47 | 24.90 | 36,330,572 | -0.30(-1.18%) |
Oct 12, 2011 | 24.75 | 25.48 | 24.73 | 25.20 | 58,207,548 | +0.96(+3.95%) |
Oct 11, 2011 | 23.74 | 24.52 | 23.66 | 24.24 | 35,937,024 | +0.52(+2.17%) |
Oct 10, 2011 | 23.06 | 23.75 | 23.04 | 23.72 | 41,353,948 | +1.20(+5.32%) |
Oct 07, 2011 | 23.01 | 23.08 | 22.46 | 22.53 | 25,912,196 | -0.29(-1.27%) |
Oct 06, 2011 | 22.51 | 22.84 | 22.51 | 22.82 | 55,045,540 | +0.32(+1.42%) |
Oct 05, 2011 | 21.59 | 22.53 | 21.55 | 22.50 | 63,206,332 | +0.88(+4.06%) |
Oct 04, 2011 | 20.97 | 21.69 | 20.76 | 21.62 | 49,821,220 | +0.03(+0.13%) |