Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 29.49 | 29.58 | 29.28 | 29.49 | 1,077,140 | -0.21(-0.71%) |
Sep 27, 2012 | 29.37 | 29.77 | 29.32 | 29.70 | 793,194 | +0.44(+1.49%) |
Sep 26, 2012 | 29.16 | 29.45 | 29.16 | 29.26 | 669,798 | -0.15(-0.52%) |
Sep 25, 2012 | 29.49 | 29.86 | 29.31 | 29.42 | 1,165,440 | -0.05(-0.16%) |
Sep 24, 2012 | 29.38 | 29.55 | 29.19 | 29.46 | 962,050 | -0.03(-0.09%) |
Sep 21, 2012 | 29.92 | 29.95 | 29.48 | 29.49 | 899,542 | -0.34(-1.15%) |
Sep 20, 2012 | 29.58 | 29.87 | 29.54 | 29.83 | 762,682 | -0.04(-0.14%) |
Sep 19, 2012 | 29.74 | 30.02 | 29.70 | 29.88 | 766,697 | +0.16(+0.54%) |
Sep 18, 2012 | 29.43 | 29.75 | 29.41 | 29.72 | 740,749 | +0.21(+0.71%) |
Sep 17, 2012 | 29.58 | 29.80 | 29.44 | 29.51 | 693,164 | -0.18(-0.61%) |
Sep 14, 2012 | 29.79 | 29.98 | 29.61 | 29.69 | 1,150,485 | +0.11(+0.36%) |
Sep 13, 2012 | 29.15 | 29.69 | 29.02 | 29.58 | 1,204,756 | +0.42(+1.43%) |
Sep 12, 2012 | 29.56 | 29.56 | 29.05 | 29.16 | 1,458,448 | -0.30(-1.03%) |
Sep 11, 2012 | 29.82 | 29.83 | 29.37 | 29.46 | 1,261,017 | -0.18(-0.62%) |
Sep 10, 2012 | 29.45 | 29.79 | 29.45 | 29.65 | 894,035 | +0.13(+0.43%) |
Sep 07, 2012 | 29.30 | 29.56 | 29.25 | 29.52 | 959,981 | +0.30(+1.02%) |
Sep 06, 2012 | 29.03 | 29.25 | 29.02 | 29.22 | 1,263,227 | +0.39(+1.35%) |
Sep 05, 2012 | 28.49 | 28.93 | 28.19 | 28.83 | 1,402,259 | +0.24(+0.83%) |
Sep 04, 2012 | 28.85 | 28.88 | 28.45 | 28.60 | 973,651 | -0.17(-0.61%) |
Aug 31, 2012 | 28.71 | 29.06 | 28.13 | 28.77 | 1,951,938 | +0.30(+1.05%) |
Aug 30, 2012 | 28.42 | 28.75 | 28.28 | 28.47 | 1,970,786 | +0.14(+0.51%) |
Aug 29, 2012 | 28.24 | 28.48 | 28.11 | 28.33 | 781,700 | +0.43(+1.55%) |
Aug 27, 2012 | 27.97 | 27.98 | 27.78 | 27.90 | 531,499 | +0.05(+0.17%) |
Aug 24, 2012 | 27.51 | 28.07 | 27.50 | 27.85 | 748,697 | +0.34(+1.25%) |
Aug 23, 2012 | 27.69 | 27.70 | 27.39 | 27.51 | 743,273 | -0.21(-0.76%) |
Aug 22, 2012 | 27.78 | 27.91 | 27.58 | 27.72 | 724,491 | -0.30(-1.06%) |
Aug 21, 2012 | 27.96 | 28.26 | 27.93 | 28.02 | 937,698 | +0.18(+0.66%) |
Aug 20, 2012 | 27.87 | 28.00 | 27.75 | 27.83 | 853,749 | -0.20(-0.70%) |
Aug 17, 2012 | 27.76 | 28.04 | 27.75 | 28.03 | 1,110,192 | +0.20(+0.70%) |
Aug 16, 2012 | 27.40 | 27.83 | 27.29 | 27.83 | 1,258,514 | +0.46(+1.69%) |
Aug 15, 2012 | 26.90 | 27.42 | 26.88 | 27.37 | 1,344,013 | +0.45(+1.66%) |
Aug 14, 2012 | 26.52 | 27.10 | 26.43 | 26.92 | 1,872,999 | +0.59(+2.22%) |
Aug 13, 2012 | 26.48 | 26.50 | 26.12 | 26.34 | 742,345 | -0.21(-0.79%) |
Aug 10, 2012 | 26.37 | 26.57 | 26.27 | 26.55 | 469,521 | +0.04(+0.14%) |
Aug 09, 2012 | 26.45 | 26.61 | 26.39 | 26.51 | 520,558 | -0.02(-0.06%) |
Aug 08, 2012 | 26.68 | 26.78 | 26.37 | 26.53 | 625,589 | -0.23(-0.84%) |
Aug 07, 2012 | 26.68 | 26.84 | 26.63 | 26.75 | 1,548,037 | +0.35(+1.34%) |
Aug 06, 2012 | 26.57 | 26.60 | 26.39 | 26.40 | 298,073 | -0.05(-0.19%) |
Aug 03, 2012 | 26.42 | 26.65 | 26.40 | 26.45 | 733,183 | +0.51(+1.96%) |
Aug 02, 2012 | 25.97 | 26.27 | 25.77 | 25.94 | 814,779 | -0.17(-0.67%) |
Aug 01, 2012 | 26.50 | 26.54 | 26.07 | 26.12 | 721,925 | -0.15(-0.57%) |
Jul 31, 2012 | 26.54 | 26.70 | 26.23 | 26.26 | 681,348 | -0.25(-0.95%) |
Jul 30, 2012 | 26.39 | 26.65 | 26.39 | 26.52 | 657,601 | +0.06(+0.23%) |
Jul 27, 2012 | 26.12 | 26.70 | 25.98 | 26.45 | 1,319,120 | +0.58(+2.22%) |
Jul 26, 2012 | 25.85 | 25.96 | 25.64 | 25.88 | 898,481 | +0.38(+1.49%) |
Jul 25, 2012 | 25.69 | 25.70 | 25.27 | 25.50 | 919,642 | -0.08(-0.30%) |
Jul 24, 2012 | 25.84 | 25.92 | 25.42 | 25.58 | 930,852 | +0.13(+0.51%) |
Jul 23, 2012 | 25.47 | 25.56 | 25.12 | 25.45 | 1,357,791 | -0.53(-2.05%) |
Jul 20, 2012 | 25.97 | 26.09 | 25.82 | 25.98 | 1,078,004 | -0.24(-0.92%) |
Jul 19, 2012 | 26.12 | 26.35 | 26.12 | 26.22 | 887,920 | +0.20(+0.75%) |
Jul 18, 2012 | 25.96 | 26.09 | 25.93 | 26.02 | 865,426 | +0.05(+0.17%) |
Jul 17, 2012 | 25.91 | 26.04 | 25.84 | 25.98 | 836,441 | +0.14(+0.52%) |
Jul 16, 2012 | 25.98 | 25.98 | 25.70 | 25.84 | 847,735 | -0.14(-0.52%) |
Jul 13, 2012 | 25.85 | 26.09 | 25.85 | 25.98 | 657,604 | +0.23(+0.90%) |
Jul 12, 2012 | 25.69 | 25.82 | 25.49 | 25.75 | 820,906 | -0.22(-0.85%) |
Jul 11, 2012 | 25.77 | 26.09 | 25.77 | 25.97 | 1,022,436 | +0.21(+0.80%) |
Jul 10, 2012 | 25.93 | 26.16 | 25.58 | 25.76 | 1,046,031 | -0.15(-0.58%) |
Jul 09, 2012 | 25.95 | 26.05 | 25.64 | 25.91 | 876,079 | -0.13(-0.48%) |
Jul 06, 2012 | 26.26 | 26.32 | 25.86 | 26.04 | 1,192,126 | -0.49(-1.84%) |
Jul 05, 2012 | 26.58 | 26.72 | 26.38 | 26.53 | 1,467,064 | +0.02(+0.06%) |
Jul 03, 2012 | 26.17 | 26.51 | 26.03 | 26.51 | 1,381,028 | +0.61(+2.37%) |
Jul 02, 2012 | 25.81 | 25.93 | 25.66 | 25.90 | 474,464 | +0.18(+0.68%) |
Jun 29, 2012 | 25.66 | 25.78 | 25.44 | 25.72 | 1,528,982 | +0.86(+3.45%) |
Jun 28, 2012 | 24.83 | 24.87 | 24.46 | 24.86 | 1,554,893 | -0.30(-1.20%) |
Jun 27, 2012 | 25.10 | 25.28 | 24.90 | 25.17 | 861,641 | +0.11(+0.42%) |
Jun 26, 2012 | 24.88 | 25.12 | 24.64 | 25.06 | 1,151,997 | +0.17(+0.69%) |
Jun 25, 2012 | 25.07 | 25.22 | 24.73 | 24.89 | 1,406,288 | -0.57(-2.25%) |
Jun 22, 2012 | 25.03 | 25.59 | 24.99 | 25.46 | 1,245,389 | +0.42(+1.66%) |
Jun 21, 2012 | 26.02 | 26.20 | 25.02 | 25.05 | 1,831,291 | -1.08(-4.15%) |
Jun 20, 2012 | 26.08 | 26.24 | 25.72 | 26.13 | 1,303,095 | +0.06(+0.23%) |
Jun 19, 2012 | 25.19 | 26.14 | 25.16 | 26.07 | 2,305,487 | +1.11(+4.45%) |
Jun 18, 2012 | 25.04 | 25.38 | 24.89 | 24.96 | 1,815,171 | -0.25(-1.00%) |
Jun 15, 2012 | 24.98 | 25.22 | 24.87 | 25.21 | 1,526,682 | +0.23(+0.92%) |
Jun 14, 2012 | 25.00 | 25.06 | 24.76 | 24.98 | 1,230,916 | +0.11(+0.44%) |
Jun 13, 2012 | 24.55 | 25.16 | 24.52 | 24.87 | 1,499,857 | +0.17(+0.67%) |
Jun 12, 2012 | 24.45 | 24.72 | 24.34 | 24.70 | 1,394,620 | +0.39(+1.61%) |
Jun 11, 2012 | 24.93 | 24.94 | 24.30 | 24.31 | 1,577,067 | -0.30(-1.20%) |
Jun 08, 2012 | 24.62 | 24.94 | 24.50 | 24.61 | 1,876,728 | -0.30(-1.19%) |
Jun 07, 2012 | 25.07 | 25.18 | 24.86 | 24.90 | 1,421,939 | +0.12(+0.49%) |
Jun 06, 2012 | 24.66 | 24.78 | 24.53 | 24.78 | 1,963,957 | +0.44(+1.82%) |
Jun 05, 2012 | 23.97 | 24.39 | 23.91 | 24.34 | 1,673,439 | +0.41(+1.72%) |
Jun 04, 2012 | 24.14 | 24.23 | 23.50 | 23.93 | 2,763,048 | -0.20(-0.81%) |
Jun 01, 2012 | 24.52 | 24.67 | 24.06 | 24.13 | 2,464,522 | -0.86(-3.44%) |
May 31, 2012 | 24.82 | 25.11 | 24.55 | 24.99 | 2,955,373 | +0.30(+1.20%) |
May 30, 2012 | 24.73 | 24.92 | 24.51 | 24.69 | 1,594,051 | -0.33(-1.30%) |
May 29, 2012 | 24.90 | 25.10 | 24.77 | 25.02 | 1,901,191 | +0.49(+2.01%) |
May 25, 2012 | 24.97 | 24.97 | 24.48 | 24.52 | 2,389,944 | -0.59(-2.36%) |
May 24, 2012 | 25.66 | 25.77 | 24.73 | 25.12 | 2,819,639 | -0.86(-3.31%) |
May 23, 2012 | 25.41 | 26.00 | 25.11 | 25.97 | 2,410,806 | +0.35(+1.37%) |
May 22, 2012 | 25.74 | 25.96 | 25.46 | 25.62 | 1,829,177 | -0.18(-0.70%) |
May 21, 2012 | 25.46 | 25.84 | 25.39 | 25.80 | 891,393 | +0.38(+1.48%) |
May 18, 2012 | 25.78 | 26.02 | 25.32 | 25.43 | 2,433,033 | -0.16(-0.61%) |
May 17, 2012 | 26.20 | 26.25 | 25.55 | 25.58 | 2,710,541 | -0.72(-2.75%) |
May 16, 2012 | 26.36 | 26.66 | 26.19 | 26.31 | 1,469,257 | -0.06(-0.21%) |
May 15, 2012 | 26.56 | 26.64 | 26.31 | 26.36 | 1,450,731 | -0.27(-1.02%) |
May 14, 2012 | 26.64 | 26.86 | 26.60 | 26.63 | 1,396,244 | -0.44(-1.61%) |
May 11, 2012 | 26.93 | 27.36 | 26.79 | 27.07 | 1,161,649 | +0.00(+0.00%) |
May 10, 2012 | 26.99 | 27.36 | 26.92 | 27.07 | 1,256,379 | +0.30(+1.11%) |
May 09, 2012 | 26.80 | 27.03 | 26.55 | 26.77 | 1,937,735 | -0.45(-1.66%) |
May 08, 2012 | 27.59 | 27.65 | 26.90 | 27.23 | 2,205,560 | -0.59(-2.11%) |
May 07, 2012 | 27.54 | 27.93 | 27.54 | 27.81 | 1,019,282 | +0.11(+0.40%) |
May 04, 2012 | 28.11 | 28.22 | 27.49 | 27.70 | 2,479,700 | -0.65(-2.29%) |
May 03, 2012 | 28.74 | 28.86 | 28.30 | 28.35 | 1,237,297 | -0.36(-1.24%) |
May 02, 2012 | 28.77 | 28.85 | 28.46 | 28.71 | 1,021,271 | -0.25(-0.85%) |
May 01, 2012 | 28.93 | 29.11 | 28.70 | 28.95 | 1,084,437 | -0.08(-0.28%) |
Apr 30, 2012 | 28.99 | 29.07 | 28.70 | 29.03 | 913,481 | -0.15(-0.50%) |
Apr 27, 2012 | 28.94 | 29.22 | 28.84 | 29.18 | 988,255 | +0.30(+1.04%) |
Apr 26, 2012 | 29.00 | 29.09 | 28.68 | 28.88 | 1,312,550 | -0.17(-0.57%) |
Apr 25, 2012 | 28.98 | 29.08 | 28.87 | 29.04 | 1,297,574 | +0.33(+1.14%) |
Apr 24, 2012 | 28.62 | 28.86 | 28.60 | 28.72 | 1,081,351 | +0.13(+0.44%) |
Apr 23, 2012 | 28.35 | 28.65 | 28.26 | 28.59 | 1,764,906 | +0.23(+0.80%) |
Apr 20, 2012 | 28.45 | 28.53 | 28.30 | 28.36 | 1,083,695 | +0.03(+0.10%) |
Apr 19, 2012 | 28.30 | 28.50 | 28.19 | 28.33 | 1,524,322 | +0.03(+0.10%) |
Apr 18, 2012 | 28.17 | 28.54 | 28.06 | 28.30 | 1,068,708 | +0.09(+0.33%) |
Apr 17, 2012 | 28.09 | 28.35 | 27.90 | 28.21 | 1,491,590 | +0.50(+1.81%) |
Apr 16, 2012 | 27.69 | 27.80 | 27.49 | 27.71 | 1,198,598 | +0.13(+0.46%) |
Apr 13, 2012 | 28.08 | 28.11 | 27.53 | 27.58 | 1,326,923 | -0.54(-1.91%) |
Apr 12, 2012 | 27.80 | 28.25 | 27.70 | 28.12 | 1,548,955 | +0.51(+1.85%) |
Apr 11, 2012 | 27.60 | 27.78 | 27.54 | 27.60 | 1,693,616 | +0.20(+0.74%) |
Apr 10, 2012 | 27.83 | 27.92 | 27.29 | 27.40 | 1,995,693 | -0.50(-1.78%) |
Apr 09, 2012 | 27.80 | 28.05 | 27.70 | 27.90 | 1,183,036 | -0.28(-1.00%) |
Apr 05, 2012 | 28.17 | 28.30 | 28.00 | 28.18 | 1,430,984 | -0.02(-0.09%) |
Apr 04, 2012 | 27.93 | 28.35 | 27.89 | 28.21 | 1,763,681 | -0.14(-0.49%) |
Apr 03, 2012 | 28.39 | 28.73 | 28.18 | 28.34 | 3,691,469 | -0.79(-2.72%) |
Apr 02, 2012 | 28.39 | 29.16 | 28.39 | 29.14 | 1,887,551 | +0.56(+1.96%) |
Mar 30, 2012 | 28.69 | 28.78 | 28.48 | 28.57 | 1,063,304 | -0.03(-0.10%) |
Mar 29, 2012 | 28.78 | 28.85 | 28.23 | 28.60 | 3,122,828 | -0.33(-1.16%) |
Mar 28, 2012 | 28.97 | 29.05 | 28.70 | 28.94 | 1,326,980 | -0.09(-0.31%) |
Mar 27, 2012 | 29.14 | 29.34 | 29.01 | 29.03 | 979,004 | -0.12(-0.41%) |
Mar 26, 2012 | 28.82 | 29.16 | 28.81 | 29.15 | 1,353,231 | +0.56(+1.96%) |
Mar 23, 2012 | 28.45 | 28.61 | 28.33 | 28.58 | 1,365,465 | +0.05(+0.17%) |
Mar 22, 2012 | 28.47 | 28.62 | 28.43 | 28.54 | 1,157,922 | -0.30(-1.04%) |
Mar 21, 2012 | 28.79 | 29.04 | 28.61 | 28.84 | 1,195,236 | +0.00(+0.02%) |
Mar 20, 2012 | 28.67 | 28.89 | 28.48 | 28.83 | 1,092,463 | -0.18(-0.63%) |
Mar 19, 2012 | 28.76 | 29.09 | 28.71 | 29.01 | 1,582,034 | +0.18(+0.61%) |
Mar 16, 2012 | 28.91 | 29.07 | 28.78 | 28.84 | 1,641,814 | -0.04(-0.15%) |
Mar 15, 2012 | 28.51 | 29.04 | 28.48 | 28.88 | 1,566,743 | +0.28(+0.96%) |
Mar 14, 2012 | 28.84 | 29.11 | 28.47 | 28.60 | 1,711,686 | -0.25(-0.87%) |
Mar 13, 2012 | 28.18 | 28.86 | 28.17 | 28.86 | 1,710,922 | +0.69(+2.46%) |
Mar 12, 2012 | 28.20 | 28.30 | 27.98 | 28.16 | 1,335,734 | -0.07(-0.24%) |
Mar 09, 2012 | 28.28 | 28.46 | 28.10 | 28.23 | 1,769,026 | -0.02(-0.09%) |
Mar 08, 2012 | 27.75 | 28.30 | 27.68 | 28.25 | 1,563,829 | +0.75(+2.72%) |
Mar 07, 2012 | 27.58 | 27.59 | 27.22 | 27.51 | 2,204,756 | -0.12(-0.43%) |
Mar 06, 2012 | 27.65 | 28.02 | 27.51 | 27.62 | 1,921,764 | -0.53(-1.87%) |
Mar 05, 2012 | 27.95 | 28.23 | 27.76 | 28.15 | 1,419,518 | +0.06(+0.21%) |
Mar 02, 2012 | 28.23 | 28.46 | 27.86 | 28.09 | 2,368,271 | -0.25(-0.89%) |
Mar 01, 2012 | 27.98 | 28.66 | 27.98 | 28.34 | 4,401,621 | +0.67(+2.42%) |
Feb 29, 2012 | 27.70 | 27.89 | 27.31 | 27.67 | 3,759,893 | +0.18(+0.66%) |
Feb 28, 2012 | 27.15 | 27.52 | 27.07 | 27.49 | 1,759,492 | +0.40(+1.47%) |
Feb 27, 2012 | 26.71 | 27.12 | 26.46 | 27.09 | 1,494,751 | +0.20(+0.73%) |
Feb 24, 2012 | 26.82 | 27.01 | 26.69 | 26.90 | 1,527,611 | +0.05(+0.18%) |
Feb 23, 2012 | 26.74 | 26.87 | 26.61 | 26.85 | 1,020,872 | +0.11(+0.41%) |
Feb 22, 2012 | 26.40 | 26.83 | 26.40 | 26.74 | 1,820,777 | +0.25(+0.93%) |
Feb 21, 2012 | 26.41 | 26.55 | 26.19 | 26.49 | 4,356,716 | +0.21(+0.81%) |
Feb 17, 2012 | 26.44 | 26.44 | 26.22 | 26.28 | 1,487,635 | -0.04(-0.17%) |
Feb 16, 2012 | 26.19 | 26.52 | 26.19 | 26.32 | 2,487,625 | +0.03(+0.13%) |
Feb 15, 2012 | 26.52 | 26.55 | 26.21 | 26.29 | 1,179,239 | -0.11(-0.43%) |
Feb 14, 2012 | 26.35 | 26.40 | 26.11 | 26.40 | 1,443,147 | -0.03(-0.11%) |
Feb 13, 2012 | 26.51 | 26.63 | 26.33 | 26.43 | 892,040 | +0.12(+0.45%) |
Feb 10, 2012 | 26.25 | 26.50 | 26.06 | 26.32 | 1,460,738 | -0.27(-1.00%) |
Feb 09, 2012 | 26.67 | 26.77 | 26.52 | 26.58 | 1,983,595 | -0.05(-0.20%) |
Feb 08, 2012 | 26.53 | 26.83 | 26.38 | 26.64 | 1,623,036 | +0.13(+0.48%) |
Feb 07, 2012 | 26.45 | 26.58 | 26.09 | 26.51 | 1,039,734 | +0.07(+0.26%) |
Feb 06, 2012 | 26.24 | 26.54 | 26.22 | 26.44 | 872,912 | +0.03(+0.13%) |
Feb 03, 2012 | 26.27 | 26.49 | 26.16 | 26.40 | 1,427,035 | +0.38(+1.48%) |
Feb 02, 2012 | 26.16 | 26.23 | 25.83 | 26.02 | 1,681,040 | -0.19(-0.71%) |
Feb 01, 2012 | 26.01 | 26.35 | 26.01 | 26.21 | 1,492,584 | +0.43(+1.66%) |
Jan 31, 2012 | 26.01 | 26.06 | 25.49 | 25.78 | 1,935,499 | +0.06(+0.25%) |
Jan 30, 2012 | 25.46 | 25.80 | 25.38 | 25.71 | 1,314,238 | -0.05(-0.21%) |
Jan 27, 2012 | 25.70 | 26.05 | 25.58 | 25.77 | 1,667,082 | -0.11(-0.44%) |
Jan 26, 2012 | 26.35 | 26.37 | 25.82 | 25.88 | 1,407,221 | -0.23(-0.89%) |
Jan 25, 2012 | 26.05 | 26.14 | 25.78 | 26.11 | 1,515,091 | -0.06(-0.23%) |
Jan 24, 2012 | 26.17 | 26.32 | 26.05 | 26.17 | 1,979,516 | -0.07(-0.27%) |
Jan 23, 2012 | 25.80 | 26.29 | 25.76 | 26.24 | 2,116,322 | +0.61(+2.39%) |
Jan 20, 2012 | 25.24 | 25.64 | 25.23 | 25.63 | 1,156,770 | +0.30(+1.20%) |
Jan 19, 2012 | 25.26 | 25.43 | 25.22 | 25.33 | 1,803,137 | +0.27(+1.06%) |
Jan 18, 2012 | 24.51 | 25.09 | 24.49 | 25.06 | 1,362,432 | +0.44(+1.80%) |
Jan 17, 2012 | 24.86 | 24.90 | 24.52 | 24.62 | 2,021,294 | +0.07(+0.28%) |
Jan 13, 2012 | 24.75 | 24.80 | 24.45 | 24.55 | 2,125,520 | -0.45(-1.81%) |
Jan 12, 2012 | 25.01 | 25.12 | 24.80 | 25.00 | 1,331,999 | +0.11(+0.43%) |
Jan 11, 2012 | 24.81 | 24.99 | 24.80 | 24.90 | 1,199,167 | +0.00(+0.02%) |
Jan 10, 2012 | 25.01 | 25.03 | 24.86 | 24.89 | 1,484,587 | +0.23(+0.94%) |
Jan 09, 2012 | 24.46 | 24.67 | 24.30 | 24.66 | 1,346,602 | +0.24(+0.99%) |
Jan 06, 2012 | 24.64 | 24.65 | 24.17 | 24.42 | 2,443,220 | -0.35(-1.40%) |
Jan 05, 2012 | 25.00 | 25.01 | 24.61 | 24.77 | 2,288,677 | -0.44(-1.76%) |
Jan 04, 2012 | 25.08 | 25.28 | 24.98 | 25.21 | 1,712,519 | +0.62(+2.53%) |
Dec 30, 2011 | 24.35 | 24.69 | 24.31 | 24.59 | 1,647,151 | +0.27(+1.13%) |
Dec 29, 2011 | 23.95 | 24.38 | 23.94 | 24.31 | 1,406,677 | +0.39(+1.61%) |
Dec 28, 2011 | 24.40 | 24.43 | 23.86 | 23.93 | 1,453,437 | -0.25(-1.04%) |
Dec 27, 2011 | 24.28 | 24.31 | 24.13 | 24.18 | 591,456 | -0.09(-0.38%) |
Dec 23, 2011 | 24.16 | 24.50 | 24.07 | 24.27 | 2,654,229 | +1.21(+5.25%) |
Dec 21, 2011 | 23.06 | 23.14 | 22.88 | 23.06 | 1,850,479 | +0.04(+0.19%) |
Dec 20, 2011 | 22.95 | 23.24 | 22.92 | 23.02 | 2,924,516 | +0.40(+1.77%) |
Dec 19, 2011 | 22.79 | 22.88 | 22.50 | 22.62 | 2,174,518 | -0.09(-0.38%) |
Dec 16, 2011 | 22.41 | 22.76 | 22.33 | 22.70 | 2,412,228 | +0.29(+1.29%) |
Dec 15, 2011 | 22.60 | 22.66 | 22.22 | 22.41 | 1,596,103 | +0.09(+0.41%) |
Dec 14, 2011 | 22.48 | 22.69 | 22.18 | 22.32 | 2,402,973 | -0.30(-1.34%) |
Dec 13, 2011 | 22.98 | 23.14 | 22.40 | 22.62 | 2,598,900 | -0.28(-1.24%) |
Dec 12, 2011 | 23.10 | 23.10 | 22.76 | 22.91 | 1,804,868 | -0.55(-2.36%) |
Dec 09, 2011 | 23.03 | 23.55 | 22.99 | 23.46 | 2,225,459 | +0.47(+2.06%) |
Dec 08, 2011 | 23.51 | 23.57 | 22.92 | 22.99 | 1,984,569 | -0.67(-2.81%) |
Dec 07, 2011 | 23.10 | 23.76 | 22.89 | 23.66 | 2,314,081 | +0.44(+1.91%) |
Dec 06, 2011 | 23.29 | 23.42 | 23.15 | 23.21 | 2,143,727 | -0.16(-0.70%) |
Dec 05, 2011 | 23.40 | 23.68 | 23.31 | 23.38 | 3,758,655 | +0.33(+1.44%) |
Dec 02, 2011 | 23.02 | 23.23 | 22.81 | 23.04 | 4,536,557 | +0.72(+3.22%) |
Dec 01, 2011 | 22.34 | 22.44 | 21.85 | 22.33 | 3,620,840 | +0.14(+0.61%) |
Nov 30, 2011 | 21.80 | 22.23 | 21.74 | 22.19 | 3,212,540 | +1.12(+5.34%) |
Nov 29, 2011 | 20.74 | 21.14 | 20.68 | 21.07 | 1,831,555 | +0.35(+1.68%) |
Nov 28, 2011 | 20.83 | 21.03 | 20.47 | 20.72 | 2,290,791 | +0.73(+3.64%) |
Nov 25, 2011 | 20.19 | 20.30 | 19.98 | 19.99 | 1,068,144 | -0.17(-0.84%) |
Nov 23, 2011 | 20.60 | 20.64 | 20.16 | 20.16 | 1,618,955 | -0.65(-3.11%) |
Nov 22, 2011 | 20.64 | 20.97 | 20.50 | 20.81 | 2,047,849 | +0.12(+0.56%) |
Nov 21, 2011 | 20.45 | 20.80 | 20.21 | 20.69 | 2,594,090 | -0.15(-0.72%) |
Nov 18, 2011 | 20.86 | 20.91 | 20.37 | 20.84 | 2,169,268 | +0.20(+0.96%) |
Nov 17, 2011 | 21.30 | 21.31 | 20.57 | 20.64 | 3,843,192 | -0.60(-2.82%) |
Nov 16, 2011 | 21.29 | 21.60 | 21.19 | 21.24 | 1,106,738 | -0.20(-0.95%) |
Nov 15, 2011 | 21.53 | 21.60 | 21.32 | 21.44 | 1,680,099 | -0.29(-1.33%) |
Nov 14, 2011 | 21.73 | 21.88 | 21.49 | 21.73 | 1,454,687 | -0.02(-0.11%) |
Nov 11, 2011 | 21.56 | 21.82 | 21.53 | 21.76 | 1,074,819 | +0.39(+1.81%) |
Nov 10, 2011 | 21.59 | 21.59 | 21.13 | 21.37 | 2,208,092 | +0.09(+0.43%) |
Nov 09, 2011 | 21.76 | 21.76 | 21.27 | 21.28 | 2,933,576 | -0.96(-4.30%) |
Nov 08, 2011 | 21.99 | 22.24 | 21.86 | 22.23 | 1,177,319 | +0.29(+1.34%) |
Nov 07, 2011 | 21.88 | 22.00 | 21.78 | 21.94 | 1,777,830 | +0.11(+0.51%) |
Nov 04, 2011 | 22.29 | 22.29 | 21.66 | 21.83 | 2,589,155 | -0.69(-3.08%) |
Nov 03, 2011 | 22.57 | 22.80 | 22.20 | 22.52 | 2,805,905 | +0.17(+0.78%) |
Nov 02, 2011 | 22.59 | 22.77 | 22.21 | 22.35 | 2,726,000 | +0.05(+0.22%) |
Nov 01, 2011 | 22.64 | 22.66 | 22.26 | 22.30 | 3,232,380 | -1.30(-5.52%) |
Oct 31, 2011 | 23.83 | 24.07 | 23.59 | 23.60 | 1,702,559 | -0.49(-2.04%) |
Oct 28, 2011 | 24.01 | 24.27 | 23.97 | 24.10 | 1,494,924 | -0.15(-0.62%) |
Oct 27, 2011 | 23.65 | 24.44 | 23.65 | 24.25 | 3,093,469 | +1.16(+5.02%) |
Oct 26, 2011 | 22.89 | 23.16 | 22.63 | 23.09 | 1,585,915 | +0.45(+2.00%) |
Oct 25, 2011 | 22.90 | 22.90 | 22.62 | 22.63 | 1,466,523 | -0.44(-1.92%) |
Oct 24, 2011 | 22.89 | 23.09 | 22.81 | 23.08 | 1,764,825 | +0.56(+2.49%) |
Oct 21, 2011 | 22.40 | 22.55 | 22.31 | 22.52 | 1,707,385 | +0.42(+1.88%) |
Oct 20, 2011 | 21.97 | 22.26 | 21.72 | 22.10 | 2,111,348 | +0.16(+0.71%) |
Oct 19, 2011 | 22.22 | 22.44 | 21.86 | 21.95 | 1,448,348 | -0.23(-1.04%) |
Oct 18, 2011 | 21.86 | 22.26 | 21.80 | 22.18 | 1,570,983 | +0.32(+1.45%) |
Oct 17, 2011 | 22.25 | 22.31 | 21.82 | 21.86 | 1,090,000 | -0.41(-1.86%) |
Oct 14, 2011 | 22.42 | 22.45 | 22.07 | 22.28 | 1,365,459 | +0.20(+0.92%) |
Oct 13, 2011 | 22.50 | 22.50 | 22.00 | 22.07 | 1,916,171 | -0.56(-2.46%) |
Oct 12, 2011 | 22.24 | 22.80 | 22.24 | 22.63 | 2,378,798 | +0.66(+2.98%) |
Oct 11, 2011 | 22.02 | 22.06 | 21.88 | 21.97 | 2,741,719 | -0.09(-0.43%) |
Oct 10, 2011 | 21.86 | 22.11 | 21.78 | 22.07 | 923,275 | +0.61(+2.86%) |
Oct 07, 2011 | 21.97 | 22.06 | 21.42 | 21.46 | 2,018,014 | -0.35(-1.60%) |
Oct 06, 2011 | 21.42 | 21.81 | 21.26 | 21.80 | 2,568,813 | +0.63(+2.96%) |
Oct 05, 2011 | 20.60 | 21.42 | 20.29 | 21.18 | 5,845,301 | +0.66(+3.19%) |
Oct 04, 2011 | 20.59 | 20.61 | 19.94 | 20.52 | 4,240,182 | -0.37(-1.78%) |