Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 27.17 | 27.39 | 26.79 | 27.22 | 3,415,048 | -0.18(-0.67%) |
Sep 27, 2012 | 27.16 | 27.54 | 27.08 | 27.40 | 2,376,200 | +0.30(+1.11%) |
Sep 26, 2012 | 26.95 | 27.29 | 26.90 | 27.10 | 2,916,680 | +0.16(+0.58%) |
Sep 25, 2012 | 27.09 | 27.31 | 26.91 | 26.94 | 3,914,225 | +0.09(+0.35%) |
Sep 24, 2012 | 27.00 | 27.10 | 26.84 | 26.85 | 3,439,488 | -0.22(-0.81%) |
Sep 21, 2012 | 27.40 | 27.48 | 27.03 | 27.07 | 4,264,214 | -0.29(-1.07%) |
Sep 20, 2012 | 27.43 | 27.55 | 26.98 | 27.36 | 2,960,208 | -0.09(-0.33%) |
Sep 19, 2012 | 27.38 | 27.80 | 27.16 | 27.45 | 3,127,693 | +0.03(+0.12%) |
Sep 18, 2012 | 27.87 | 27.92 | 27.23 | 27.42 | 4,183,598 | -0.53(-1.91%) |
Sep 17, 2012 | 27.94 | 27.98 | 27.60 | 27.95 | 3,337,911 | -0.12(-0.41%) |
Sep 14, 2012 | 27.54 | 28.07 | 27.39 | 28.07 | 6,135,793 | +0.57(+2.06%) |
Sep 13, 2012 | 26.65 | 27.69 | 26.55 | 27.50 | 5,981,505 | +0.92(+3.47%) |
Sep 12, 2012 | 26.64 | 26.77 | 26.42 | 26.58 | 2,725,902 | -0.02(-0.09%) |
Sep 11, 2012 | 26.29 | 26.61 | 26.11 | 26.60 | 3,417,631 | +0.14(+0.54%) |
Sep 10, 2012 | 26.17 | 26.70 | 26.12 | 26.46 | 3,390,655 | +0.18(+0.68%) |
Sep 07, 2012 | 26.12 | 26.29 | 26.07 | 26.28 | 2,955,606 | +0.19(+0.73%) |
Sep 06, 2012 | 25.79 | 26.12 | 25.72 | 26.09 | 2,780,327 | +0.37(+1.44%) |
Sep 05, 2012 | 25.80 | 25.87 | 25.63 | 25.72 | 1,639,076 | +0.01(+0.03%) |
Sep 04, 2012 | 25.90 | 25.93 | 25.57 | 25.71 | 2,247,975 | -0.24(-0.93%) |
Aug 31, 2012 | 25.97 | 26.13 | 25.78 | 25.95 | 2,473,982 | +0.06(+0.23%) |
Aug 30, 2012 | 25.89 | 25.96 | 25.55 | 25.89 | 2,894,362 | -0.09(-0.36%) |
Aug 29, 2012 | 25.93 | 26.08 | 25.83 | 25.99 | 3,146,532 | +0.53(+2.10%) |
Aug 27, 2012 | 25.55 | 25.58 | 25.35 | 25.45 | 3,345,276 | -0.08(-0.32%) |
Aug 24, 2012 | 25.24 | 25.56 | 25.20 | 25.53 | 2,788,298 | +0.29(+1.14%) |
Aug 23, 2012 | 25.33 | 25.35 | 25.06 | 25.24 | 3,387,583 | -0.11(-0.44%) |
Aug 22, 2012 | 25.33 | 25.40 | 25.11 | 25.36 | 2,491,726 | -0.08(-0.31%) |
Aug 21, 2012 | 25.60 | 25.73 | 25.36 | 25.43 | 2,387,780 | -0.02(-0.06%) |
Aug 20, 2012 | 26.11 | 26.11 | 25.31 | 25.45 | 4,682,781 | -0.56(-2.16%) |
Aug 17, 2012 | 25.67 | 26.02 | 25.61 | 26.01 | 2,358,610 | +0.34(+1.32%) |
Aug 16, 2012 | 25.36 | 25.79 | 25.26 | 25.67 | 2,882,813 | +0.30(+1.20%) |
Aug 15, 2012 | 25.39 | 25.50 | 25.31 | 25.37 | 2,133,774 | -0.02(-0.07%) |
Aug 14, 2012 | 25.56 | 25.75 | 25.37 | 25.39 | 3,096,742 | -0.04(-0.15%) |
Aug 13, 2012 | 24.99 | 25.43 | 24.92 | 25.42 | 2,189,548 | +0.38(+1.53%) |
Aug 10, 2012 | 25.32 | 25.36 | 24.89 | 25.04 | 3,973,725 | -0.31(-1.24%) |
Aug 09, 2012 | 25.39 | 25.50 | 25.12 | 25.36 | 3,336,604 | -0.13(-0.49%) |
Aug 08, 2012 | 25.50 | 25.54 | 25.37 | 25.48 | 3,511,126 | -0.27(-1.04%) |
Aug 07, 2012 | 25.59 | 26.20 | 25.57 | 25.75 | 3,820,747 | +0.30(+1.20%) |
Aug 06, 2012 | 25.43 | 25.56 | 25.38 | 25.45 | 2,554,983 | +0.11(+0.44%) |
Aug 03, 2012 | 25.14 | 25.43 | 25.09 | 25.34 | 1,884,840 | +0.44(+1.78%) |
Aug 02, 2012 | 24.71 | 25.17 | 24.61 | 24.89 | 3,768,786 | +0.12(+0.47%) |
Aug 01, 2012 | 25.44 | 25.54 | 24.75 | 24.78 | 5,268,152 | -0.60(-2.36%) |
Jul 31, 2012 | 25.45 | 25.49 | 25.07 | 25.38 | 4,791,798 | -0.16(-0.63%) |
Jul 30, 2012 | 25.56 | 25.71 | 25.38 | 25.54 | 3,411,369 | +0.02(+0.07%) |
Jul 27, 2012 | 25.40 | 25.64 | 25.28 | 25.52 | 4,880,124 | +0.21(+0.83%) |
Jul 26, 2012 | 25.34 | 25.62 | 25.01 | 25.31 | 3,790,766 | +0.28(+1.11%) |
Jul 25, 2012 | 25.30 | 25.41 | 24.88 | 25.03 | 3,706,270 | -0.19(-0.76%) |
Jul 24, 2012 | 25.46 | 25.51 | 25.01 | 25.23 | 4,120,895 | -0.29(-1.14%) |
Jul 23, 2012 | 25.15 | 25.63 | 24.99 | 25.52 | 5,409,610 | -0.06(-0.22%) |
Jul 20, 2012 | 26.00 | 26.00 | 25.34 | 25.57 | 5,845,563 | -0.33(-1.29%) |
Jul 19, 2012 | 24.75 | 25.99 | 24.69 | 25.91 | 14,318,874 | +1.80(+7.48%) |
Jul 18, 2012 | 23.80 | 24.31 | 23.62 | 24.10 | 5,723,596 | +0.22(+0.93%) |
Jul 17, 2012 | 23.71 | 23.96 | 23.71 | 23.88 | 4,538,187 | +0.22(+0.93%) |
Jul 16, 2012 | 23.60 | 23.88 | 23.56 | 23.66 | 2,927,332 | -0.11(-0.48%) |
Jul 13, 2012 | 23.35 | 23.84 | 23.20 | 23.77 | 3,219,073 | +0.64(+2.76%) |
Jul 12, 2012 | 22.89 | 23.30 | 22.73 | 23.14 | 4,280,768 | +0.07(+0.31%) |
Jul 11, 2012 | 23.34 | 23.34 | 22.67 | 23.06 | 6,596,972 | -0.26(-1.13%) |
Jul 10, 2012 | 23.47 | 24.01 | 23.20 | 23.33 | 7,680,859 | +0.55(+2.42%) |
Jul 09, 2012 | 22.96 | 23.10 | 22.64 | 22.78 | 6,295,977 | -0.17(-0.74%) |
Jul 06, 2012 | 22.78 | 22.95 | 22.67 | 22.95 | 13,431,890 | +0.03(+0.11%) |
Jul 05, 2012 | 22.48 | 23.01 | 22.35 | 22.92 | 11,773,575 | +0.60(+2.69%) |
Jul 03, 2012 | 22.33 | 22.57 | 22.02 | 22.32 | 4,758,369 | -0.10(-0.44%) |
Jul 02, 2012 | 22.68 | 22.72 | 22.32 | 22.42 | 9,603,965 | -0.26(-1.16%) |
Jun 29, 2012 | 23.10 | 23.37 | 22.51 | 22.68 | 13,751,959 | -0.09(-0.41%) |
Jun 28, 2012 | 23.43 | 23.48 | 22.53 | 22.78 | 7,264,257 | -0.77(-3.27%) |
Jun 27, 2012 | 23.56 | 23.80 | 23.30 | 23.55 | 3,079,351 | -0.02(-0.09%) |
Jun 26, 2012 | 23.95 | 24.02 | 23.49 | 23.57 | 4,211,228 | -0.25(-1.07%) |
Jun 25, 2012 | 24.13 | 24.21 | 23.76 | 23.82 | 5,768,103 | -0.58(-2.38%) |
Jun 22, 2012 | 24.01 | 24.42 | 23.80 | 24.40 | 11,058,012 | +0.63(+2.63%) |
Jun 21, 2012 | 24.21 | 24.35 | 23.72 | 23.78 | 3,837,861 | -0.45(-1.84%) |
Jun 20, 2012 | 24.20 | 24.47 | 23.97 | 24.22 | 4,255,058 | +0.01(+0.05%) |
Jun 19, 2012 | 24.21 | 24.56 | 24.10 | 24.21 | 4,177,375 | +0.21(+0.89%) |
Jun 18, 2012 | 23.81 | 24.06 | 23.61 | 24.00 | 3,428,925 | +0.04(+0.18%) |
Jun 15, 2012 | 23.75 | 23.97 | 23.57 | 23.95 | 4,932,350 | +0.20(+0.83%) |
Jun 14, 2012 | 24.62 | 24.62 | 23.46 | 23.75 | 4,629,195 | +0.28(+1.21%) |
Jun 13, 2012 | 23.80 | 23.94 | 23.32 | 23.47 | 3,762,161 | -0.32(-1.36%) |
Jun 12, 2012 | 23.62 | 23.85 | 23.40 | 23.79 | 2,834,564 | +0.33(+1.39%) |
Jun 11, 2012 | 23.93 | 23.94 | 23.44 | 23.47 | 2,706,955 | -0.28(-1.16%) |
Jun 08, 2012 | 23.50 | 23.76 | 23.31 | 23.74 | 3,664,898 | +0.06(+0.27%) |
Jun 07, 2012 | 23.93 | 23.97 | 23.44 | 23.68 | 3,233,546 | -0.04(-0.15%) |
Jun 06, 2012 | 23.63 | 23.75 | 23.47 | 23.71 | 3,211,807 | +0.38(+1.64%) |
Jun 05, 2012 | 22.94 | 23.39 | 22.86 | 23.33 | 3,054,091 | +0.31(+1.34%) |
Jun 04, 2012 | 22.75 | 23.09 | 22.57 | 23.02 | 4,458,747 | +0.31(+1.35%) |
Jun 01, 2012 | 23.33 | 23.46 | 22.63 | 22.72 | 5,494,831 | -1.13(-4.74%) |
May 31, 2012 | 23.79 | 23.93 | 23.43 | 23.85 | 2,813,793 | +0.04(+0.16%) |
May 30, 2012 | 24.03 | 24.07 | 23.74 | 23.81 | 2,614,184 | -0.46(-1.89%) |
May 29, 2012 | 23.99 | 24.30 | 23.82 | 24.27 | 3,369,293 | +0.40(+1.66%) |
May 25, 2012 | 23.96 | 24.07 | 23.69 | 23.87 | 2,866,867 | -0.07(-0.29%) |
May 24, 2012 | 23.73 | 24.32 | 23.68 | 23.94 | 4,356,106 | +0.37(+1.56%) |
May 23, 2012 | 23.51 | 23.87 | 23.16 | 23.58 | 4,951,432 | -0.01(-0.06%) |
May 22, 2012 | 23.33 | 24.11 | 23.33 | 23.59 | 7,543,574 | +0.41(+1.76%) |
May 21, 2012 | 22.74 | 23.21 | 22.57 | 23.18 | 5,684,297 | +0.55(+2.44%) |
May 18, 2012 | 22.69 | 23.14 | 22.57 | 22.63 | 5,267,810 | -0.02(-0.10%) |
May 17, 2012 | 23.31 | 23.39 | 22.56 | 22.65 | 6,983,018 | -0.68(-2.93%) |
May 16, 2012 | 23.35 | 23.50 | 23.12 | 23.33 | 6,421,439 | +0.09(+0.41%) |
May 15, 2012 | 23.41 | 23.62 | 23.21 | 23.24 | 4,308,462 | -0.24(-1.04%) |
May 14, 2012 | 23.22 | 23.61 | 23.11 | 23.48 | 4,755,437 | -0.08(-0.33%) |
May 11, 2012 | 23.50 | 23.79 | 23.42 | 23.56 | 3,389,282 | -0.01(-0.03%) |
May 10, 2012 | 23.97 | 24.12 | 23.53 | 23.57 | 5,329,584 | -0.10(-0.42%) |
May 09, 2012 | 23.67 | 23.96 | 23.58 | 23.67 | 6,878,799 | -0.32(-1.33%) |
May 08, 2012 | 24.56 | 24.56 | 23.40 | 23.99 | 8,063,743 | -0.94(-3.77%) |
May 07, 2012 | 24.97 | 25.24 | 24.86 | 24.93 | 4,210,547 | -0.20(-0.80%) |
May 04, 2012 | 25.77 | 25.79 | 25.07 | 25.13 | 5,078,214 | -0.84(-3.23%) |
May 03, 2012 | 26.29 | 26.34 | 25.91 | 25.97 | 2,939,883 | -0.36(-1.37%) |
May 02, 2012 | 25.91 | 26.40 | 25.83 | 26.33 | 3,158,216 | +0.40(+1.56%) |
May 01, 2012 | 25.82 | 26.10 | 25.49 | 25.92 | 5,355,133 | +0.21(+0.84%) |
Apr 30, 2012 | 26.10 | 26.19 | 25.64 | 25.71 | 3,183,286 | -0.36(-1.39%) |
Apr 27, 2012 | 26.20 | 26.35 | 25.44 | 26.07 | 7,299,467 | +0.03(+0.13%) |
Apr 26, 2012 | 25.35 | 26.10 | 25.35 | 26.04 | 7,415,976 | +0.80(+3.17%) |
Apr 25, 2012 | 24.91 | 25.34 | 24.91 | 25.24 | 4,740,633 | +0.38(+1.54%) |
Apr 24, 2012 | 25.37 | 25.42 | 24.77 | 24.86 | 3,923,485 | -0.53(-2.07%) |
Apr 23, 2012 | 25.40 | 25.42 | 24.98 | 25.38 | 3,964,813 | -0.15(-0.60%) |
Apr 20, 2012 | 25.27 | 25.59 | 25.22 | 25.54 | 3,550,307 | +0.32(+1.27%) |
Apr 19, 2012 | 25.21 | 25.41 | 25.05 | 25.22 | 3,006,465 | +0.02(+0.09%) |
Apr 18, 2012 | 25.30 | 25.34 | 25.09 | 25.19 | 4,782,423 | -0.17(-0.67%) |
Apr 17, 2012 | 25.22 | 25.46 | 25.19 | 25.36 | 2,728,428 | +0.18(+0.70%) |
Apr 16, 2012 | 25.27 | 25.45 | 25.11 | 25.19 | 5,189,252 | -0.01(-0.05%) |
Apr 13, 2012 | 24.75 | 25.26 | 24.73 | 25.20 | 4,756,294 | +0.39(+1.58%) |
Apr 12, 2012 | 24.57 | 24.83 | 24.48 | 24.81 | 3,246,716 | +0.24(+0.96%) |
Apr 11, 2012 | 24.79 | 24.79 | 24.52 | 24.57 | 3,313,220 | +0.14(+0.55%) |
Apr 10, 2012 | 25.13 | 25.19 | 24.37 | 24.44 | 5,158,871 | -0.73(-2.90%) |
Apr 09, 2012 | 24.97 | 25.28 | 24.95 | 25.17 | 3,572,817 | -0.25(-1.00%) |
Apr 05, 2012 | 24.18 | 25.63 | 24.18 | 25.42 | 6,041,755 | +0.28(+1.12%) |
Apr 04, 2012 | 25.14 | 25.26 | 24.94 | 25.14 | 3,259,390 | -0.19(-0.76%) |
Apr 03, 2012 | 25.14 | 25.39 | 25.00 | 25.33 | 5,026,305 | +0.11(+0.45%) |
Apr 02, 2012 | 24.56 | 25.36 | 24.38 | 25.22 | 4,512,406 | +0.54(+2.17%) |
Mar 30, 2012 | 25.25 | 25.32 | 24.67 | 24.68 | 8,442,385 | -0.42(-1.67%) |
Mar 29, 2012 | 25.09 | 25.13 | 24.82 | 25.10 | 5,156,062 | -0.07(-0.27%) |
Mar 28, 2012 | 25.48 | 25.53 | 25.02 | 25.17 | 5,582,763 | -0.33(-1.30%) |
Mar 27, 2012 | 25.70 | 25.79 | 25.41 | 25.50 | 6,496,951 | -0.09(-0.35%) |
Mar 26, 2012 | 25.02 | 25.67 | 25.02 | 25.59 | 6,925,852 | +0.74(+2.96%) |
Mar 23, 2012 | 25.07 | 25.29 | 24.60 | 24.86 | 7,404,893 | -0.34(-1.34%) |
Mar 22, 2012 | 25.11 | 25.27 | 24.95 | 25.19 | 5,703,861 | +0.01(+0.03%) |
Mar 21, 2012 | 25.15 | 25.33 | 25.06 | 25.18 | 4,420,512 | +0.03(+0.13%) |
Mar 20, 2012 | 24.92 | 25.23 | 24.90 | 25.15 | 4,656,924 | +0.15(+0.58%) |
Mar 19, 2012 | 24.92 | 25.10 | 24.80 | 25.01 | 4,829,198 | +0.03(+0.12%) |
Mar 16, 2012 | 24.96 | 25.34 | 24.87 | 24.98 | 8,548,243 | +0.02(+0.06%) |
Mar 15, 2012 | 24.85 | 25.01 | 24.59 | 24.96 | 5,373,804 | +0.11(+0.44%) |
Mar 14, 2012 | 24.90 | 25.12 | 24.76 | 24.85 | 5,297,706 | -0.25(-0.99%) |
Mar 13, 2012 | 24.86 | 25.12 | 24.79 | 25.10 | 6,751,301 | +0.29(+1.15%) |
Mar 12, 2012 | 24.60 | 24.94 | 24.53 | 24.82 | 7,328,742 | +0.16(+0.66%) |
Mar 09, 2012 | 24.84 | 24.94 | 24.65 | 24.65 | 5,443,147 | -0.09(-0.38%) |
Mar 08, 2012 | 24.56 | 24.91 | 24.54 | 24.75 | 4,362,890 | +0.23(+0.95%) |
Mar 07, 2012 | 24.49 | 24.63 | 24.38 | 24.51 | 5,429,131 | +0.14(+0.59%) |
Mar 06, 2012 | 24.52 | 24.65 | 24.33 | 24.37 | 5,798,217 | -0.35(-1.43%) |
Mar 05, 2012 | 24.67 | 24.83 | 24.62 | 24.72 | 4,907,000 | -0.05(-0.21%) |
Mar 02, 2012 | 24.77 | 24.86 | 24.68 | 24.78 | 6,314,083 | +0.00(+0.01%) |
Mar 01, 2012 | 24.77 | 24.90 | 24.61 | 24.77 | 6,817,598 | +0.20(+0.81%) |
Feb 29, 2012 | 24.81 | 24.82 | 24.57 | 24.57 | 6,260,013 | -0.24(-0.96%) |
Feb 28, 2012 | 24.91 | 25.00 | 24.65 | 24.81 | 7,125,678 | -0.10(-0.42%) |
Feb 27, 2012 | 24.48 | 25.24 | 24.42 | 24.92 | 5,707,284 | +0.28(+1.14%) |
Feb 24, 2012 | 24.17 | 24.66 | 24.10 | 24.63 | 6,195,845 | +0.43(+1.78%) |
Feb 23, 2012 | 24.36 | 24.47 | 24.15 | 24.20 | 6,487,592 | -0.15(-0.61%) |
Feb 22, 2012 | 24.30 | 24.48 | 24.18 | 24.35 | 5,256,537 | -0.02(-0.06%) |
Feb 21, 2012 | 24.74 | 24.77 | 24.21 | 24.37 | 5,238,355 | -0.37(-1.50%) |
Feb 17, 2012 | 25.03 | 25.15 | 24.59 | 24.74 | 7,701,778 | -0.15(-0.59%) |
Feb 16, 2012 | 24.18 | 25.04 | 24.17 | 24.89 | 14,087,258 | +0.79(+3.26%) |
Feb 15, 2012 | 24.30 | 24.67 | 24.07 | 24.10 | 8,200,865 | -0.06(-0.26%) |
Feb 14, 2012 | 23.76 | 24.17 | 23.74 | 24.17 | 5,281,269 | +0.15(+0.62%) |
Feb 13, 2012 | 23.92 | 24.02 | 23.68 | 24.02 | 4,987,465 | +0.29(+1.23%) |
Feb 10, 2012 | 23.72 | 23.93 | 23.57 | 23.73 | 6,081,399 | -0.22(-0.92%) |
Feb 09, 2012 | 23.64 | 23.97 | 23.48 | 23.95 | 6,919,319 | +0.45(+1.93%) |
Feb 08, 2012 | 23.09 | 23.88 | 23.05 | 23.49 | 9,746,747 | +0.68(+2.99%) |
Feb 07, 2012 | 22.41 | 22.86 | 22.25 | 22.81 | 6,940,080 | +0.47(+2.12%) |
Feb 06, 2012 | 22.41 | 22.49 | 22.21 | 22.34 | 5,810,057 | -0.11(-0.47%) |
Feb 03, 2012 | 22.02 | 22.54 | 21.99 | 22.44 | 6,008,244 | +0.58(+2.64%) |
Feb 02, 2012 | 21.87 | 22.12 | 21.75 | 21.87 | 5,839,496 | -0.11(-0.49%) |
Feb 01, 2012 | 22.12 | 22.39 | 21.95 | 21.97 | 8,250,050 | -0.15(-0.68%) |
Jan 31, 2012 | 22.06 | 22.28 | 22.03 | 22.12 | 3,614,041 | +0.08(+0.37%) |
Jan 30, 2012 | 21.87 | 22.14 | 21.69 | 22.04 | 3,272,533 | +0.03(+0.14%) |
Jan 27, 2012 | 22.05 | 22.17 | 21.89 | 22.01 | 3,126,140 | -0.12(-0.55%) |
Jan 26, 2012 | 22.62 | 22.62 | 21.96 | 22.13 | 6,325,572 | -0.45(-2.00%) |
Jan 25, 2012 | 22.31 | 22.61 | 22.14 | 22.58 | 3,769,582 | +0.28(+1.25%) |
Jan 24, 2012 | 22.18 | 22.50 | 21.92 | 22.30 | 5,618,099 | +0.04(+0.17%) |
Jan 23, 2012 | 22.48 | 22.81 | 22.15 | 22.26 | 3,464,004 | -0.20(-0.90%) |
Jan 20, 2012 | 22.39 | 22.60 | 22.25 | 22.47 | 3,831,759 | +0.07(+0.33%) |
Jan 19, 2012 | 22.43 | 22.63 | 22.09 | 22.39 | 4,820,667 | -0.03(-0.14%) |
Jan 18, 2012 | 22.26 | 22.50 | 21.93 | 22.42 | 3,664,563 | +0.10(+0.45%) |
Jan 17, 2012 | 22.37 | 22.40 | 22.18 | 22.32 | 5,124,284 | +0.12(+0.55%) |
Jan 13, 2012 | 22.20 | 22.39 | 22.15 | 22.20 | 4,289,413 | -0.18(-0.79%) |
Jan 12, 2012 | 22.14 | 22.41 | 22.05 | 22.37 | 5,577,985 | +0.21(+0.96%) |
Jan 11, 2012 | 22.50 | 22.54 | 22.04 | 22.16 | 7,936,668 | -0.38(-1.69%) |
Jan 10, 2012 | 22.68 | 22.80 | 22.35 | 22.54 | 4,768,999 | -0.15(-0.64%) |
Jan 09, 2012 | 22.54 | 22.72 | 22.40 | 22.69 | 3,853,650 | +0.20(+0.89%) |
Jan 06, 2012 | 22.77 | 22.77 | 22.46 | 22.49 | 3,072,189 | -0.26(-1.14%) |
Jan 05, 2012 | 22.71 | 22.78 | 22.25 | 22.75 | 6,014,241 | -0.03(-0.13%) |
Jan 04, 2012 | 21.83 | 22.81 | 21.81 | 22.78 | 8,892,802 | +1.41(+6.61%) |
Dec 30, 2011 | 21.65 | 21.65 | 21.36 | 21.37 | 3,789,707 | -0.28(-1.31%) |
Dec 29, 2011 | 21.61 | 21.76 | 21.37 | 21.65 | 4,246,077 | -0.06(-0.27%) |
Dec 28, 2011 | 21.96 | 22.07 | 21.67 | 21.71 | 2,859,880 | -0.26(-1.18%) |
Dec 27, 2011 | 21.71 | 22.02 | 21.61 | 21.97 | 2,686,567 | +0.26(+1.20%) |
Dec 23, 2011 | 21.37 | 21.72 | 21.33 | 21.71 | 3,209,542 | +0.11(+0.50%) |
Dec 21, 2011 | 21.70 | 21.77 | 21.27 | 21.60 | 7,320,376 | -0.13(-0.62%) |
Dec 20, 2011 | 22.07 | 22.17 | 21.51 | 21.73 | 8,138,468 | -0.05(-0.25%) |
Dec 19, 2011 | 21.79 | 22.11 | 21.73 | 21.79 | 7,224,415 | +0.17(+0.79%) |
Dec 16, 2011 | 22.03 | 22.16 | 21.46 | 21.62 | 25,695,936 | -0.29(-1.34%) |
Dec 15, 2011 | 22.10 | 22.12 | 21.74 | 21.91 | 6,348,747 | -0.03(-0.13%) |
Dec 14, 2011 | 21.99 | 22.18 | 21.89 | 21.94 | 6,765,145 | -0.20(-0.90%) |
Dec 13, 2011 | 23.13 | 23.21 | 21.98 | 22.14 | 6,951,177 | -0.65(-2.84%) |
Dec 12, 2011 | 22.71 | 22.83 | 22.41 | 22.79 | 4,977,468 | -0.20(-0.89%) |
Dec 09, 2011 | 22.86 | 23.03 | 22.47 | 22.99 | 4,267,350 | +0.26(+1.15%) |
Dec 08, 2011 | 23.11 | 23.48 | 22.66 | 22.73 | 7,638,989 | -0.46(-2.00%) |
Dec 07, 2011 | 23.30 | 23.36 | 22.88 | 23.19 | 13,444,939 | -0.11(-0.46%) |
Dec 06, 2011 | 23.35 | 23.43 | 23.08 | 23.30 | 8,026,480 | -0.17(-0.74%) |
Dec 05, 2011 | 23.53 | 23.77 | 23.37 | 23.47 | 10,204,141 | +0.28(+1.21%) |
Dec 02, 2011 | 23.38 | 23.66 | 23.17 | 23.19 | 6,429,640 | +0.09(+0.38%) |
Dec 01, 2011 | 23.09 | 23.36 | 22.94 | 23.11 | 5,870,292 | -0.11(-0.46%) |
Nov 30, 2011 | 23.14 | 23.33 | 22.91 | 23.21 | 7,138,605 | +0.75(+3.32%) |
Nov 29, 2011 | 22.45 | 22.58 | 22.17 | 22.47 | 5,092,069 | -0.04(-0.16%) |
Nov 28, 2011 | 21.70 | 22.51 | 21.70 | 22.50 | 6,035,167 | +1.37(+6.50%) |
Nov 25, 2011 | 21.36 | 21.44 | 21.12 | 21.13 | 1,547,620 | -0.31(-1.43%) |
Nov 23, 2011 | 21.41 | 21.62 | 21.32 | 21.44 | 4,416,257 | -0.05(-0.25%) |
Nov 22, 2011 | 21.49 | 21.68 | 21.29 | 21.49 | 5,229,885 | -0.02(-0.09%) |
Nov 21, 2011 | 21.84 | 21.91 | 21.43 | 21.51 | 6,147,842 | -0.54(-2.46%) |
Nov 18, 2011 | 22.25 | 22.35 | 21.79 | 22.05 | 4,595,967 | -0.21(-0.93%) |
Nov 17, 2011 | 22.44 | 22.59 | 21.90 | 22.26 | 4,227,053 | -0.22(-0.98%) |
Nov 16, 2011 | 22.54 | 22.84 | 22.38 | 22.48 | 4,874,032 | -0.32(-1.39%) |
Nov 15, 2011 | 22.60 | 22.97 | 22.52 | 22.79 | 3,307,501 | +0.08(+0.33%) |
Nov 14, 2011 | 22.71 | 22.88 | 22.60 | 22.72 | 3,473,261 | -0.07(-0.30%) |
Nov 11, 2011 | 22.51 | 23.01 | 22.32 | 22.79 | 4,457,560 | +0.54(+2.45%) |
Nov 10, 2011 | 22.14 | 22.31 | 21.87 | 22.24 | 5,069,228 | +0.31(+1.41%) |
Nov 09, 2011 | 22.30 | 22.35 | 21.87 | 21.93 | 5,122,623 | -0.82(-3.61%) |
Nov 08, 2011 | 22.82 | 22.89 | 22.29 | 22.76 | 4,695,218 | +0.10(+0.43%) |
Nov 07, 2011 | 22.76 | 23.06 | 22.38 | 22.66 | 5,517,264 | -0.26(-1.15%) |
Nov 04, 2011 | 23.33 | 23.57 | 22.78 | 22.92 | 6,153,333 | -0.68(-2.89%) |
Nov 03, 2011 | 23.43 | 23.66 | 22.66 | 23.61 | 8,605,533 | +0.33(+1.42%) |
Nov 02, 2011 | 23.02 | 23.30 | 22.75 | 23.28 | 7,029,999 | +0.60(+2.63%) |
Nov 01, 2011 | 22.62 | 23.03 | 22.45 | 22.68 | 6,439,690 | -0.46(-1.97%) |
Oct 31, 2011 | 23.32 | 23.85 | 23.13 | 23.13 | 7,105,930 | -0.33(-1.39%) |
Oct 28, 2011 | 23.19 | 23.53 | 22.90 | 23.46 | 8,931,657 | +0.20(+0.86%) |
Oct 27, 2011 | 23.09 | 23.40 | 22.84 | 23.26 | 7,477,509 | +0.84(+3.76%) |
Oct 26, 2011 | 22.79 | 23.07 | 22.21 | 22.42 | 7,130,540 | +0.17(+0.78%) |
Oct 25, 2011 | 22.93 | 23.00 | 22.18 | 22.24 | 8,248,407 | -0.68(-2.99%) |
Oct 24, 2011 | 23.10 | 23.37 | 22.20 | 22.93 | 10,596,135 | +0.72(+3.24%) |
Oct 21, 2011 | 22.19 | 22.43 | 21.82 | 22.21 | 7,751,875 | +0.17(+0.75%) |
Oct 20, 2011 | 21.69 | 22.10 | 21.34 | 22.04 | 6,520,699 | +0.47(+2.19%) |
Oct 19, 2011 | 21.96 | 22.15 | 21.50 | 21.57 | 6,106,862 | -0.50(-2.26%) |
Oct 18, 2011 | 21.92 | 22.40 | 21.27 | 22.07 | 5,062,292 | +0.18(+0.84%) |
Oct 17, 2011 | 22.34 | 22.39 | 21.84 | 21.89 | 3,150,823 | -0.53(-2.38%) |
Oct 14, 2011 | 22.20 | 22.43 | 22.10 | 22.42 | 3,449,709 | +0.38(+1.75%) |
Oct 13, 2011 | 21.67 | 22.06 | 21.65 | 22.03 | 5,704,120 | +0.15(+0.68%) |
Oct 12, 2011 | 22.12 | 22.53 | 21.78 | 21.89 | 6,452,236 | -0.10(-0.46%) |
Oct 11, 2011 | 22.16 | 22.36 | 21.81 | 21.99 | 4,385,052 | -0.28(-1.25%) |
Oct 10, 2011 | 21.98 | 22.37 | 21.86 | 22.26 | 7,003,346 | +0.59(+2.73%) |
Oct 07, 2011 | 21.62 | 22.14 | 21.49 | 21.67 | 6,940,619 | +0.13(+0.60%) |
Oct 06, 2011 | 21.11 | 21.59 | 21.08 | 21.54 | 4,885,945 | +0.42(+2.00%) |
Oct 05, 2011 | 20.78 | 21.20 | 20.28 | 21.12 | 6,785,572 | +0.43(+2.06%) |
Oct 04, 2011 | 19.63 | 20.70 | 19.40 | 20.69 | 9,016,055 | +0.91(+4.58%) |