Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 28.06 | 29.57 | 28.06 | 28.66 | 8,806,502 | +0.90(+3.26%) |
Jun 28, 2012 | 25.01 | 28.02 | 25.01 | 27.76 | 21,360,602 | +2.69(+10.75%) |
Jun 27, 2012 | 24.62 | 25.34 | 24.59 | 25.06 | 2,052,874 | +0.40(+1.60%) |
Jun 26, 2012 | 24.14 | 24.80 | 23.91 | 24.67 | 2,250,102 | +0.55(+2.26%) |
Jun 25, 2012 | 24.72 | 24.86 | 23.95 | 24.12 | 3,094,426 | -0.60(-2.44%) |
Jun 22, 2012 | 25.03 | 25.37 | 24.71 | 24.72 | 9,337,039 | -0.26(-1.06%) |
Jun 21, 2012 | 25.69 | 25.69 | 24.75 | 24.99 | 3,635,950 | -0.66(-2.57%) |
Jun 20, 2012 | 25.69 | 26.15 | 25.49 | 25.65 | 4,076,752 | +0.08(+0.29%) |
Jun 19, 2012 | 25.43 | 25.79 | 25.09 | 25.57 | 2,509,202 | +0.26(+1.04%) |
Jun 18, 2012 | 24.82 | 25.57 | 24.82 | 25.31 | 1,675,133 | +0.13(+0.52%) |
Jun 15, 2012 | 24.85 | 25.24 | 24.57 | 25.18 | 5,566,233 | +0.31(+1.25%) |
Jun 14, 2012 | 24.85 | 25.04 | 24.70 | 24.87 | 3,745,107 | +0.17(+0.69%) |
Jun 13, 2012 | 24.62 | 24.88 | 24.55 | 24.70 | 3,878,167 | +0.02(+0.08%) |
Jun 12, 2012 | 24.82 | 24.96 | 24.57 | 24.68 | 3,431,355 | +0.10(+0.42%) |
Jun 11, 2012 | 24.88 | 25.08 | 24.48 | 24.57 | 3,136,232 | +0.32(+1.32%) |
Jun 08, 2012 | 23.89 | 24.76 | 23.74 | 24.25 | 1,782,222 | +0.28(+1.18%) |
Jun 07, 2012 | 24.39 | 24.43 | 23.91 | 23.97 | 1,612,178 | -0.30(-1.24%) |
Jun 06, 2012 | 23.69 | 24.38 | 23.58 | 24.27 | 2,556,184 | +0.70(+2.96%) |
Jun 05, 2012 | 22.91 | 23.76 | 22.69 | 23.58 | 1,969,047 | +0.59(+2.58%) |
Jun 04, 2012 | 23.42 | 23.47 | 22.76 | 22.98 | 1,751,652 | -0.32(-1.37%) |
Jun 01, 2012 | 24.01 | 24.16 | 22.89 | 23.30 | 2,910,291 | -1.18(-4.81%) |
May 31, 2012 | 24.41 | 24.58 | 23.73 | 24.48 | 2,028,014 | -0.01(-0.04%) |
May 30, 2012 | 24.68 | 24.68 | 24.35 | 24.49 | 1,718,899 | -0.33(-1.33%) |
May 29, 2012 | 24.76 | 25.00 | 24.69 | 24.82 | 1,629,204 | +0.31(+1.27%) |
May 25, 2012 | 24.57 | 24.73 | 24.33 | 24.51 | 2,263,042 | -0.08(-0.31%) |
May 24, 2012 | 24.54 | 25.12 | 24.07 | 24.58 | 2,723,423 | +0.09(+0.38%) |
May 23, 2012 | 24.46 | 24.66 | 23.91 | 24.49 | 1,706,231 | -0.07(-0.27%) |
May 22, 2012 | 24.35 | 25.00 | 24.33 | 24.56 | 3,452,866 | +0.21(+0.85%) |
May 21, 2012 | 23.16 | 24.48 | 22.92 | 24.35 | 2,577,567 | +1.15(+4.95%) |
May 18, 2012 | 23.97 | 24.11 | 22.98 | 23.20 | 2,276,672 | -0.76(-3.18%) |
May 17, 2012 | 23.99 | 24.49 | 23.70 | 23.96 | 1,999,102 | +0.07(+0.28%) |
May 16, 2012 | 24.42 | 24.57 | 23.86 | 23.90 | 2,679,174 | -0.33(-1.36%) |
May 15, 2012 | 24.29 | 24.62 | 24.21 | 24.23 | 1,728,115 | -0.16(-0.66%) |
May 14, 2012 | 24.57 | 24.76 | 24.39 | 24.39 | 1,849,599 | -0.34(-1.37%) |
May 11, 2012 | 24.60 | 25.20 | 24.52 | 24.72 | 1,122,594 | -0.02(-0.08%) |
May 10, 2012 | 24.95 | 25.14 | 24.71 | 24.74 | 961,866 | -0.16(-0.64%) |
May 09, 2012 | 24.77 | 25.05 | 24.54 | 24.90 | 1,786,580 | -0.15(-0.60%) |
May 08, 2012 | 24.46 | 25.16 | 24.46 | 25.05 | 2,625,979 | +0.32(+1.29%) |
May 07, 2012 | 25.03 | 25.06 | 24.45 | 24.73 | 1,136,015 | -0.41(-1.61%) |
May 04, 2012 | 25.39 | 25.43 | 24.35 | 25.14 | 2,499,577 | -0.07(-0.26%) |
May 03, 2012 | 25.47 | 26.07 | 25.05 | 25.20 | 4,964,017 | -0.22(-0.85%) |
May 02, 2012 | 25.77 | 25.99 | 25.41 | 25.42 | 2,618,799 | -0.54(-2.07%) |
May 01, 2012 | 25.45 | 26.28 | 25.37 | 25.96 | 2,214,913 | +0.60(+2.38%) |
Apr 30, 2012 | 25.79 | 25.85 | 25.13 | 25.36 | 1,790,005 | -0.29(-1.14%) |
Apr 27, 2012 | 25.78 | 25.82 | 25.32 | 25.65 | 1,535,486 | -0.07(-0.26%) |
Apr 26, 2012 | 25.19 | 25.97 | 24.95 | 25.71 | 1,713,507 | +0.24(+0.92%) |
Apr 25, 2012 | 25.35 | 25.66 | 25.26 | 25.48 | 3,881,069 | +0.18(+0.71%) |
Apr 24, 2012 | 24.75 | 25.43 | 24.50 | 25.30 | 1,758,112 | +0.57(+2.29%) |
Apr 23, 2012 | 25.17 | 25.22 | 24.45 | 24.73 | 2,202,464 | -0.68(-2.67%) |
Apr 20, 2012 | 26.00 | 26.13 | 25.38 | 25.41 | 2,092,758 | -0.58(-2.25%) |
Apr 19, 2012 | 26.00 | 26.26 | 25.74 | 26.00 | 2,741,174 | +0.10(+0.40%) |
Apr 18, 2012 | 25.89 | 26.27 | 25.65 | 25.89 | 2,498,498 | -0.11(-0.43%) |
Apr 17, 2012 | 25.69 | 26.39 | 25.60 | 26.01 | 2,012,834 | +0.41(+1.58%) |
Apr 16, 2012 | 25.47 | 25.73 | 25.33 | 25.60 | 1,738,832 | +0.17(+0.67%) |
Apr 13, 2012 | 25.86 | 25.93 | 25.30 | 25.43 | 5,121,898 | -0.54(-2.07%) |
Apr 12, 2012 | 25.90 | 26.53 | 25.31 | 25.97 | 9,198,734 | +0.79(+3.14%) |
Apr 11, 2012 | 25.03 | 25.32 | 25.03 | 25.18 | 7,181,689 | +0.36(+1.44%) |
Apr 10, 2012 | 25.29 | 25.43 | 24.69 | 24.82 | 5,206,489 | -0.47(-1.86%) |
Apr 09, 2012 | 25.23 | 25.33 | 24.62 | 25.29 | 3,345,121 | -0.10(-0.41%) |
Apr 05, 2012 | 25.30 | 25.52 | 25.04 | 25.39 | 5,397,663 | +0.09(+0.37%) |
Apr 04, 2012 | 25.12 | 25.31 | 24.87 | 25.30 | 4,211,781 | -0.06(-0.22%) |
Apr 03, 2012 | 24.51 | 25.75 | 24.44 | 25.36 | 6,398,833 | +0.89(+3.62%) |
Apr 02, 2012 | 23.26 | 24.58 | 23.18 | 24.47 | 4,886,787 | +1.17(+5.01%) |
Mar 30, 2012 | 22.53 | 23.55 | 22.48 | 23.30 | 3,948,775 | +0.80(+3.56%) |
Mar 29, 2012 | 22.38 | 23.03 | 21.61 | 22.50 | 6,628,254 | -0.07(-0.29%) |
Mar 28, 2012 | 22.98 | 23.26 | 22.28 | 22.57 | 5,975,194 | -0.30(-1.32%) |
Mar 27, 2012 | 23.83 | 23.92 | 22.75 | 22.87 | 6,655,036 | -0.97(-4.07%) |
Mar 26, 2012 | 23.77 | 24.32 | 23.70 | 23.84 | 2,816,174 | +0.24(+1.04%) |
Mar 23, 2012 | 23.50 | 23.78 | 23.28 | 23.59 | 5,446,859 | +0.25(+1.09%) |
Mar 22, 2012 | 23.38 | 23.60 | 23.22 | 23.34 | 926,913 | -0.23(-0.96%) |
Mar 21, 2012 | 23.28 | 23.74 | 23.14 | 23.57 | 1,474,666 | +0.33(+1.42%) |
Mar 20, 2012 | 23.55 | 23.67 | 22.73 | 23.24 | 2,418,138 | -0.46(-1.95%) |
Mar 19, 2012 | 23.85 | 23.98 | 23.59 | 23.70 | 1,115,934 | -0.26(-1.10%) |
Mar 16, 2012 | 24.00 | 24.09 | 23.65 | 23.96 | 2,343,395 | +0.02(+0.08%) |
Mar 15, 2012 | 24.32 | 24.39 | 23.71 | 23.94 | 2,765,956 | -0.32(-1.32%) |
Mar 14, 2012 | 23.75 | 24.45 | 23.69 | 24.26 | 1,904,651 | +0.48(+2.02%) |
Mar 13, 2012 | 23.72 | 23.78 | 23.31 | 23.78 | 2,385,721 | +0.22(+0.92%) |
Mar 12, 2012 | 24.05 | 24.05 | 23.23 | 23.57 | 2,562,164 | -0.57(-2.34%) |
Mar 09, 2012 | 23.95 | 24.22 | 23.80 | 24.13 | 2,278,983 | +0.32(+1.34%) |
Mar 08, 2012 | 24.07 | 24.23 | 23.76 | 23.81 | 1,136,756 | -0.10(-0.43%) |
Mar 07, 2012 | 23.79 | 24.29 | 23.72 | 23.91 | 1,460,308 | +0.22(+0.91%) |
Mar 06, 2012 | 24.06 | 24.26 | 23.54 | 23.70 | 2,751,484 | -0.68(-2.78%) |
Mar 05, 2012 | 24.37 | 24.60 | 24.07 | 24.38 | 1,546,901 | -0.03(-0.12%) |
Mar 02, 2012 | 24.58 | 24.67 | 24.37 | 24.40 | 1,781,903 | -0.32(-1.30%) |
Mar 01, 2012 | 25.20 | 25.29 | 24.38 | 24.72 | 2,092,797 | -0.40(-1.57%) |
Feb 29, 2012 | 25.39 | 25.78 | 24.83 | 25.12 | 2,604,752 | -0.24(-0.97%) |
Feb 28, 2012 | 25.12 | 25.53 | 25.04 | 25.37 | 1,981,707 | -0.05(-0.19%) |
Feb 27, 2012 | 25.00 | 25.62 | 24.96 | 25.41 | 2,549,568 | +0.23(+0.90%) |
Feb 24, 2012 | 24.59 | 25.27 | 24.43 | 25.19 | 2,515,194 | +0.63(+2.57%) |
Feb 23, 2012 | 24.56 | 24.77 | 24.33 | 24.56 | 2,002,871 | +0.44(+1.84%) |
Feb 22, 2012 | 23.70 | 24.25 | 23.65 | 24.11 | 2,127,815 | +0.41(+1.71%) |
Feb 21, 2012 | 23.72 | 23.99 | 23.55 | 23.71 | 1,038,835 | +0.08(+0.36%) |
Feb 17, 2012 | 24.33 | 24.48 | 23.46 | 23.62 | 2,184,961 | -0.81(-3.32%) |
Feb 16, 2012 | 23.55 | 24.47 | 23.38 | 24.43 | 3,525,345 | +1.04(+4.43%) |
Feb 15, 2012 | 23.76 | 23.89 | 23.23 | 23.40 | 2,838,675 | -0.24(-1.00%) |
Feb 14, 2012 | 23.75 | 23.98 | 23.54 | 23.63 | 2,613,823 | -2.09(-8.13%) |
Feb 13, 2012 | 26.50 | 26.56 | 24.89 | 25.72 | 5,859,111 | -0.49(-1.87%) |
Feb 10, 2012 | 26.18 | 26.56 | 25.93 | 26.21 | 5,681,906 | +0.03(+0.11%) |
Feb 09, 2012 | 27.31 | 27.31 | 25.82 | 26.18 | 7,065,096 | -1.10(-4.04%) |
Feb 08, 2012 | 27.22 | 27.60 | 26.80 | 27.29 | 4,386,213 | +0.14(+0.52%) |
Feb 07, 2012 | 26.82 | 27.60 | 26.82 | 27.15 | 6,616,000 | +0.40(+1.48%) |
Feb 06, 2012 | 27.31 | 27.31 | 25.84 | 26.75 | 12,281,382 | +1.83(+7.33%) |
Feb 03, 2012 | 23.79 | 24.96 | 23.79 | 24.92 | 4,803,062 | +1.12(+4.71%) |
Feb 02, 2012 | 23.58 | 23.84 | 23.34 | 23.80 | 2,322,549 | +0.28(+1.20%) |
Feb 01, 2012 | 23.39 | 23.78 | 22.98 | 23.52 | 3,370,308 | +0.50(+2.17%) |
Jan 31, 2012 | 23.67 | 23.97 | 22.86 | 23.02 | 3,904,337 | -0.39(-1.65%) |
Jan 30, 2012 | 24.16 | 24.32 | 23.28 | 23.41 | 2,624,866 | -0.82(-3.38%) |
Jan 27, 2012 | 24.71 | 24.73 | 24.22 | 24.23 | 3,027,796 | -0.60(-2.43%) |
Jan 26, 2012 | 25.01 | 25.31 | 24.65 | 24.83 | 1,889,155 | -0.60(-2.37%) |
Jan 25, 2012 | 24.60 | 25.46 | 24.39 | 25.43 | 6,136,016 | +0.89(+3.61%) |
Jan 24, 2012 | 23.17 | 24.64 | 23.05 | 24.55 | 7,115,582 | +1.34(+5.76%) |
Jan 23, 2012 | 23.01 | 23.36 | 23.01 | 23.21 | 1,646,952 | +0.13(+0.57%) |
Jan 20, 2012 | 23.08 | 23.16 | 22.75 | 23.08 | 1,561,499 | -0.01(-0.04%) |
Jan 19, 2012 | 22.84 | 23.36 | 22.76 | 23.09 | 2,158,571 | +0.24(+1.03%) |
Jan 18, 2012 | 22.65 | 23.11 | 22.45 | 22.85 | 2,279,629 | +0.23(+1.00%) |
Jan 17, 2012 | 22.53 | 22.77 | 22.19 | 22.62 | 1,742,157 | +0.11(+0.50%) |
Jan 13, 2012 | 21.96 | 22.70 | 21.82 | 22.51 | 2,618,417 | +0.55(+2.49%) |
Jan 12, 2012 | 22.56 | 22.70 | 21.56 | 21.96 | 4,480,478 | -0.45(-2.02%) |
Jan 11, 2012 | 20.99 | 22.56 | 20.90 | 22.42 | 6,159,240 | +1.26(+5.97%) |
Jan 10, 2012 | 20.70 | 21.19 | 19.15 | 21.15 | 6,028,771 | +0.76(+3.74%) |
Jan 09, 2012 | 20.85 | 21.36 | 20.34 | 20.39 | 2,039,003 | -0.65(-3.09%) |
Jan 06, 2012 | 20.06 | 21.32 | 20.06 | 21.04 | 3,206,644 | +0.99(+4.93%) |
Jan 05, 2012 | 19.45 | 20.32 | 19.45 | 20.05 | 2,080,084 | +0.46(+2.36%) |
Jan 04, 2012 | 20.25 | 20.25 | 19.50 | 19.59 | 3,107,620 | -1.16(-5.58%) |
Dec 30, 2011 | 20.92 | 21.05 | 20.03 | 20.75 | 2,094,089 | +0.72(+3.57%) |
Dec 29, 2011 | 19.71 | 20.15 | 19.64 | 20.03 | 829,445 | +0.34(+1.72%) |
Dec 28, 2011 | 20.16 | 20.19 | 19.61 | 19.69 | 1,275,943 | -0.44(-2.20%) |
Dec 27, 2011 | 20.17 | 20.43 | 19.83 | 20.14 | 1,042,254 | -0.08(-0.37%) |
Dec 23, 2011 | 20.53 | 20.64 | 20.17 | 20.21 | 1,233,164 | -0.41(-2.01%) |
Dec 21, 2011 | 19.85 | 20.70 | 19.85 | 20.63 | 1,782,300 | +0.79(+3.99%) |
Dec 20, 2011 | 20.28 | 20.53 | 19.72 | 19.84 | 2,752,174 | -0.16(-0.80%) |
Dec 19, 2011 | 20.41 | 20.63 | 19.91 | 20.00 | 1,815,100 | -0.32(-1.58%) |
Dec 16, 2011 | 20.18 | 20.63 | 19.97 | 20.32 | 6,570,948 | +0.41(+2.03%) |
Dec 15, 2011 | 19.43 | 20.04 | 19.34 | 19.91 | 3,316,962 | +0.51(+2.62%) |
Dec 14, 2011 | 18.99 | 19.56 | 18.71 | 19.40 | 4,555,102 | +0.36(+1.88%) |
Dec 13, 2011 | 19.48 | 20.01 | 18.96 | 19.05 | 2,532,515 | -0.41(-2.13%) |
Dec 12, 2011 | 19.86 | 20.04 | 19.16 | 19.46 | 2,856,241 | -0.49(-2.45%) |
Dec 09, 2011 | 20.26 | 20.47 | 19.94 | 19.95 | 1,658,498 | -0.25(-1.26%) |
Dec 08, 2011 | 21.22 | 21.24 | 19.90 | 20.20 | 3,122,928 | -1.15(-5.38%) |
Dec 07, 2011 | 21.72 | 21.84 | 21.13 | 21.35 | 2,863,624 | -0.54(-2.45%) |
Dec 06, 2011 | 22.28 | 22.63 | 21.66 | 21.89 | 3,221,533 | -0.39(-1.73%) |
Dec 05, 2011 | 22.36 | 22.61 | 22.01 | 22.28 | 4,370,368 | +1.13(+5.35%) |
Dec 02, 2011 | 22.62 | 23.05 | 20.30 | 21.15 | 9,216,927 | -1.64(-7.19%) |
Dec 01, 2011 | 22.88 | 23.15 | 22.65 | 22.78 | 1,587,876 | -0.18(-0.78%) |
Nov 30, 2011 | 23.25 | 23.29 | 22.52 | 22.96 | 3,653,493 | +0.31(+1.37%) |
Nov 29, 2011 | 22.51 | 22.83 | 22.06 | 22.65 | 1,803,224 | +0.26(+1.18%) |
Nov 28, 2011 | 22.47 | 22.94 | 22.24 | 22.39 | 1,810,118 | +0.29(+1.32%) |
Nov 25, 2011 | 22.22 | 22.60 | 22.05 | 22.10 | 274,727 | -0.11(-0.51%) |
Nov 23, 2011 | 22.35 | 22.61 | 21.87 | 22.21 | 2,793,324 | -0.35(-1.54%) |
Nov 22, 2011 | 23.48 | 23.57 | 22.41 | 22.56 | 2,833,376 | -1.03(-4.35%) |
Nov 21, 2011 | 23.25 | 24.02 | 23.25 | 23.58 | 2,167,562 | -0.15(-0.63%) |
Nov 18, 2011 | 23.63 | 24.20 | 23.20 | 23.74 | 4,012,602 | +0.14(+0.60%) |
Nov 17, 2011 | 23.93 | 24.28 | 23.28 | 23.59 | 3,242,685 | -0.44(-1.84%) |
Nov 16, 2011 | 24.98 | 25.20 | 23.98 | 24.04 | 2,614,403 | -1.03(-4.10%) |
Nov 15, 2011 | 24.89 | 25.20 | 24.43 | 25.06 | 2,585,573 | +0.08(+0.30%) |
Nov 14, 2011 | 24.87 | 25.17 | 24.55 | 24.99 | 3,069,282 | +0.00(+0.00%) |
Nov 11, 2011 | 24.60 | 25.30 | 24.44 | 24.99 | 4,975,837 | +0.62(+2.55%) |
Nov 10, 2011 | 23.56 | 24.47 | 23.56 | 24.37 | 4,543,318 | +0.80(+3.40%) |
Nov 09, 2011 | 22.91 | 23.92 | 22.91 | 23.57 | 3,933,215 | -0.18(-0.75%) |
Nov 08, 2011 | 22.96 | 24.10 | 22.51 | 23.75 | 6,417,169 | +0.65(+2.81%) |
Nov 07, 2011 | 21.99 | 23.18 | 21.99 | 23.10 | 3,117,081 | +0.95(+4.30%) |
Nov 04, 2011 | 21.88 | 22.25 | 21.52 | 22.14 | 1,426,477 | +0.40(+1.82%) |
Nov 03, 2011 | 21.66 | 22.06 | 21.21 | 21.75 | 3,901,475 | -0.24(-1.11%) |
Nov 02, 2011 | 22.65 | 23.26 | 21.96 | 21.99 | 4,374,749 | -0.14(-0.64%) |
Nov 01, 2011 | 21.61 | 24.15 | 21.19 | 22.13 | 6,072,460 | +0.05(+0.21%) |
Oct 31, 2011 | 21.36 | 22.35 | 21.21 | 22.09 | 4,500,858 | +0.63(+2.94%) |
Oct 28, 2011 | 21.17 | 21.75 | 20.96 | 21.46 | 2,351,924 | +0.23(+1.06%) |
Oct 27, 2011 | 21.62 | 21.62 | 20.09 | 21.23 | 4,010,977 | +0.19(+0.90%) |
Oct 26, 2011 | 21.21 | 21.38 | 20.20 | 21.04 | 2,385,897 | +0.17(+0.81%) |
Oct 25, 2011 | 21.28 | 21.28 | 20.82 | 20.87 | 1,535,198 | -0.60(-2.81%) |
Oct 24, 2011 | 21.92 | 22.18 | 21.23 | 21.48 | 2,063,346 | -0.48(-2.19%) |
Oct 21, 2011 | 20.82 | 22.02 | 20.82 | 21.96 | 3,888,407 | +1.54(+7.57%) |
Oct 20, 2011 | 20.66 | 20.84 | 19.88 | 20.41 | 3,362,781 | -0.25(-1.23%) |
Oct 19, 2011 | 21.43 | 21.53 | 20.50 | 20.67 | 2,662,091 | -0.72(-3.35%) |
Oct 18, 2011 | 20.65 | 21.55 | 20.49 | 21.38 | 3,159,070 | +0.85(+4.13%) |
Oct 17, 2011 | 20.67 | 20.92 | 20.21 | 20.53 | 2,096,090 | -0.24(-1.13%) |
Oct 14, 2011 | 20.22 | 20.87 | 20.10 | 20.77 | 3,677,202 | +0.87(+4.35%) |
Oct 13, 2011 | 18.83 | 19.98 | 18.76 | 19.90 | 3,586,656 | +0.76(+3.99%) |
Oct 12, 2011 | 18.17 | 19.59 | 18.00 | 19.14 | 5,201,004 | +1.15(+6.39%) |
Oct 11, 2011 | 18.07 | 18.14 | 17.76 | 17.99 | 929,686 | -0.08(-0.42%) |
Oct 10, 2011 | 17.89 | 18.16 | 17.73 | 18.07 | 1,119,647 | +0.55(+3.12%) |
Oct 07, 2011 | 17.50 | 17.91 | 17.10 | 17.52 | 2,303,059 | +0.31(+1.81%) |
Oct 06, 2011 | 17.51 | 17.71 | 17.10 | 17.21 | 2,157,800 | +0.19(+1.11%) |
Oct 05, 2011 | 16.84 | 17.75 | 16.67 | 17.02 | 4,957,898 | -0.51(-2.90%) |
Oct 04, 2011 | 17.43 | 17.59 | 16.42 | 17.53 | 4,349,507 | -0.19(-1.06%) |
Oct 03, 2011 | 19.07 | 19.30 | 17.63 | 17.72 | 4,378,226 | -1.27(-6.70%) |
Sep 30, 2011 | 18.39 | 19.13 | 18.34 | 18.99 | 4,381,271 | +0.34(+1.82%) |
Sep 29, 2011 | 18.37 | 18.78 | 18.11 | 18.65 | 1,836,789 | +0.57(+3.12%) |
Sep 28, 2011 | 18.72 | 18.72 | 18.08 | 18.08 | 1,557,467 | -0.59(-3.18%) |
Sep 27, 2011 | 19.12 | 19.19 | 18.60 | 18.68 | 1,457,494 | -0.02(-0.10%) |
Sep 26, 2011 | 18.62 | 18.84 | 18.24 | 18.70 | 2,673,687 | +0.37(+2.00%) |
Sep 23, 2011 | 18.40 | 18.69 | 18.11 | 18.33 | 3,095,402 | -0.43(-2.31%) |
Sep 22, 2011 | 17.92 | 19.15 | 17.92 | 18.76 | 4,080,319 | +0.09(+0.50%) |
Sep 21, 2011 | 18.73 | 19.33 | 18.61 | 18.67 | 4,518,332 | -0.08(-0.40%) |
Sep 20, 2011 | 18.84 | 19.02 | 18.36 | 18.74 | 2,622,752 | +0.08(+0.45%) |
Sep 19, 2011 | 19.53 | 19.53 | 18.59 | 18.66 | 4,212,667 | -1.34(-6.69%) |
Sep 16, 2011 | 20.02 | 20.29 | 19.54 | 20.00 | 4,217,632 | +0.37(+1.87%) |
Sep 15, 2011 | 18.80 | 19.78 | 18.77 | 19.63 | 7,791,252 | +2.10(+11.98%) |
Sep 14, 2011 | 16.68 | 18.00 | 16.58 | 17.53 | 7,681,095 | +0.89(+5.38%) |
Sep 13, 2011 | 17.02 | 17.02 | 16.20 | 16.63 | 4,451,084 | -0.70(-4.02%) |
Sep 12, 2011 | 17.04 | 17.75 | 16.58 | 17.33 | 3,805,390 | +0.09(+0.55%) |
Sep 09, 2011 | 18.20 | 18.45 | 17.22 | 17.24 | 2,524,667 | -1.12(-6.11%) |
Sep 08, 2011 | 18.56 | 18.98 | 18.29 | 18.36 | 1,455,547 | -0.33(-1.76%) |
Sep 07, 2011 | 17.99 | 18.94 | 17.80 | 18.69 | 2,470,691 | +1.02(+5.76%) |
Sep 06, 2011 | 17.03 | 17.81 | 16.83 | 17.67 | 2,508,703 | +0.10(+0.59%) |
Sep 02, 2011 | 17.73 | 17.90 | 17.25 | 17.57 | 2,039,398 | -0.51(-2.81%) |
Sep 01, 2011 | 18.99 | 19.42 | 17.97 | 18.07 | 1,697,790 | -0.79(-4.19%) |
Aug 31, 2011 | 18.73 | 19.22 | 18.60 | 18.87 | 3,039,730 | +0.16(+0.86%) |
Aug 30, 2011 | 18.77 | 18.84 | 18.47 | 18.71 | 1,996,190 | -0.11(-0.60%) |
Aug 29, 2011 | 18.58 | 19.25 | 18.50 | 18.82 | 2,257,485 | +0.45(+2.46%) |
Aug 26, 2011 | 17.91 | 18.46 | 17.40 | 18.37 | 1,545,730 | +0.41(+2.31%) |
Aug 25, 2011 | 19.06 | 19.06 | 17.77 | 17.95 | 1,627,011 | -0.92(-4.89%) |
Aug 24, 2011 | 18.42 | 19.06 | 17.98 | 18.88 | 2,155,663 | +0.43(+2.35%) |
Aug 23, 2011 | 18.03 | 18.46 | 17.47 | 18.44 | 3,619,096 | +0.49(+2.73%) |
Aug 22, 2011 | 18.43 | 18.75 | 17.71 | 17.95 | 1,392,208 | -0.20(-1.09%) |
Aug 19, 2011 | 18.53 | 18.88 | 17.95 | 18.15 | 1,980,205 | -0.65(-3.46%) |
Aug 18, 2011 | 19.30 | 19.50 | 18.53 | 18.80 | 3,928,060 | -0.97(-4.91%) |
Aug 17, 2011 | 20.67 | 20.78 | 19.60 | 19.77 | 3,649,423 | -0.73(-3.58%) |
Aug 16, 2011 | 21.03 | 21.11 | 20.27 | 20.50 | 2,922,997 | -0.76(-3.59%) |
Aug 15, 2011 | 20.18 | 22.18 | 20.18 | 21.27 | 7,522,392 | +1.28(+6.41%) |
Aug 12, 2011 | 18.39 | 20.17 | 17.51 | 19.99 | 6,524,054 | +1.65(+8.99%) |
Aug 11, 2011 | 17.70 | 18.72 | 17.66 | 18.34 | 7,492,143 | +0.84(+4.79%) |
Aug 10, 2011 | 16.77 | 17.86 | 16.65 | 17.50 | 12,787,393 | +0.22(+1.25%) |
Aug 09, 2011 | 20.33 | 18.14 | 16.04 | 17.28 | 8,754,896 | +0.15(+0.88%) |
Aug 08, 2011 | 20.33 | 20.41 | 16.25 | 17.13 | 11,144,082 | -3.58(-17.28%) |
Aug 05, 2011 | 21.75 | 21.90 | 20.43 | 20.71 | 5,674,637 | -0.86(-3.97%) |
Aug 04, 2011 | 23.20 | 23.22 | 21.27 | 21.57 | 6,994,311 | -1.75(-7.51%) |
Aug 03, 2011 | 23.14 | 23.45 | 21.39 | 23.32 | 9,179,184 | +0.11(+0.49%) |
Aug 02, 2011 | 24.44 | 24.57 | 22.93 | 23.21 | 5,056,891 | -0.28(-1.20%) |
Aug 01, 2011 | 25.39 | 25.61 | 22.16 | 23.49 | 12,724,151 | -1.64(-6.52%) |
Jul 29, 2011 | 25.46 | 25.57 | 24.96 | 25.13 | 4,377,006 | -0.51(-1.98%) |
Jul 28, 2011 | 25.92 | 26.28 | 25.33 | 25.64 | 3,976,279 | -0.14(-0.55%) |
Jul 27, 2011 | 26.34 | 26.73 | 25.74 | 25.78 | 7,983,182 | -0.63(-2.39%) |
Jul 26, 2011 | 26.06 | 26.73 | 25.40 | 26.41 | 8,202,898 | +0.07(+0.25%) |
Jul 25, 2011 | 28.30 | 29.01 | 25.91 | 26.34 | 26,645,522 | -6.25(-19.19%) |
Jul 22, 2011 | 32.69 | 32.74 | 32.51 | 32.60 | 2,230,888 | +0.17(+0.52%) |
Jul 21, 2011 | 31.49 | 32.55 | 31.49 | 32.43 | 1,650,147 | +1.11(+3.55%) |
Jul 20, 2011 | 31.27 | 31.56 | 30.79 | 31.32 | 766,154 | +0.21(+0.67%) |
Jul 19, 2011 | 31.12 | 31.96 | 30.96 | 31.11 | 2,938,943 | +0.41(+1.35%) |
Jul 18, 2011 | 31.12 | 31.15 | 30.55 | 30.70 | 1,708,723 | -0.59(-1.90%) |
Jul 15, 2011 | 31.34 | 31.35 | 30.84 | 31.29 | 1,185,573 | +0.00(+0.00%) |
Jul 14, 2011 | 31.36 | 31.59 | 31.06 | 31.29 | 1,176,128 | -0.02(-0.06%) |
Jul 13, 2011 | 31.06 | 31.71 | 30.90 | 31.31 | 1,189,140 | +0.41(+1.34%) |
Jul 12, 2011 | 31.13 | 31.77 | 30.75 | 30.89 | 1,142,086 | -0.24(-0.79%) |
Jul 11, 2011 | 31.59 | 31.71 | 31.07 | 31.14 | 825,881 | -0.73(-2.28%) |
Jul 08, 2011 | 31.99 | 32.03 | 31.36 | 31.86 | 928,684 | -0.43(-1.34%) |
Jul 07, 2011 | 32.26 | 32.72 | 32.02 | 32.30 | 2,047,490 | +0.28(+0.88%) |
Jul 06, 2011 | 31.33 | 32.18 | 31.20 | 32.01 | 2,619,653 | +0.77(+2.47%) |
Jul 05, 2011 | 31.15 | 31.53 | 31.06 | 31.24 | 1,016,910 | +0.10(+0.33%) |