Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 25.89 | 26.03 | 25.65 | 25.79 | 26,950,292 | -0.32(-1.23%) |
Sep 27, 2012 | 25.97 | 26.21 | 25.82 | 26.11 | 17,908,756 | +0.35(+1.37%) |
Sep 26, 2012 | 25.83 | 26.06 | 25.25 | 25.76 | 38,935,260 | -0.26(-1.00%) |
Sep 25, 2012 | 26.85 | 26.90 | 25.92 | 26.02 | 29,917,274 | -0.64(-2.42%) |
Sep 24, 2012 | 26.23 | 26.81 | 26.15 | 26.66 | 22,651,816 | +0.21(+0.80%) |
Sep 21, 2012 | 26.81 | 26.83 | 26.31 | 26.45 | 36,873,964 | -0.15(-0.56%) |
Sep 20, 2012 | 26.74 | 26.85 | 26.31 | 26.60 | 38,121,204 | -0.35(-1.28%) |
Sep 19, 2012 | 27.20 | 27.25 | 26.88 | 26.95 | 24,972,540 | -0.11(-0.41%) |
Sep 18, 2012 | 27.42 | 27.65 | 26.93 | 27.06 | 32,058,810 | -0.28(-1.01%) |
Sep 17, 2012 | 27.45 | 27.52 | 27.15 | 27.33 | 29,303,078 | -0.21(-0.77%) |
Sep 14, 2012 | 27.40 | 27.86 | 27.32 | 27.55 | 55,531,712 | +0.46(+1.68%) |
Sep 13, 2012 | 26.74 | 27.17 | 26.50 | 27.09 | 54,369,944 | +0.50(+1.89%) |
Sep 12, 2012 | 26.77 | 27.09 | 26.39 | 26.59 | 106,146,912 | +0.28(+1.05%) |
Sep 11, 2012 | 25.63 | 26.35 | 25.61 | 26.31 | 409,937,312 | +0.12(+0.45%) |
Sep 10, 2012 | 26.23 | 26.61 | 25.88 | 26.19 | 53,225,572 | -0.54(-2.03%) |
Sep 07, 2012 | 27.05 | 27.17 | 26.23 | 26.74 | 33,821,420 | -0.18(-0.67%) |
Sep 06, 2012 | 26.57 | 27.77 | 26.55 | 26.92 | 49,132,552 | -0.46(-1.70%) |
Sep 05, 2012 | 27.28 | 27.56 | 27.06 | 27.38 | 19,357,222 | +0.20(+0.72%) |
Sep 04, 2012 | 27.03 | 27.81 | 26.93 | 27.18 | 23,975,458 | +0.18(+0.67%) |
Aug 31, 2012 | 26.79 | 27.11 | 26.47 | 27.00 | 18,286,294 | +0.42(+1.60%) |
Aug 30, 2012 | 26.44 | 26.74 | 26.36 | 26.58 | 7,309,736 | -0.12(-0.44%) |
Aug 29, 2012 | 27.03 | 27.18 | 26.66 | 26.70 | 9,380,508 | -0.50(-1.85%) |
Aug 27, 2012 | 27.22 | 27.32 | 26.76 | 27.20 | 11,590,533 | +0.09(+0.32%) |
Aug 24, 2012 | 26.37 | 27.18 | 26.27 | 27.11 | 13,619,692 | +0.56(+2.10%) |
Aug 23, 2012 | 26.44 | 26.59 | 26.22 | 26.55 | 12,042,555 | +0.17(+0.63%) |
Aug 22, 2012 | 26.77 | 27.06 | 26.39 | 26.39 | 13,088,308 | -0.46(-1.70%) |
Aug 21, 2012 | 27.32 | 27.37 | 26.59 | 26.85 | 15,263,959 | -0.42(-1.53%) |
Aug 20, 2012 | 27.25 | 27.41 | 26.90 | 27.26 | 16,782,250 | -0.11(-0.40%) |
Aug 17, 2012 | 27.23 | 27.45 | 26.98 | 27.37 | 14,256,781 | +0.15(+0.55%) |
Aug 16, 2012 | 26.88 | 27.53 | 26.87 | 27.22 | 23,973,256 | +0.46(+1.70%) |
Aug 15, 2012 | 26.46 | 27.07 | 26.42 | 26.77 | 11,670,634 | +0.17(+0.62%) |
Aug 14, 2012 | 26.38 | 27.22 | 26.26 | 26.60 | 30,202,488 | +0.56(+2.14%) |
Aug 13, 2012 | 25.57 | 26.14 | 25.37 | 26.04 | 13,367,855 | +0.40(+1.56%) |
Aug 10, 2012 | 25.47 | 25.69 | 25.27 | 25.64 | 9,281,078 | +0.07(+0.28%) |
Aug 09, 2012 | 25.48 | 25.71 | 25.29 | 25.57 | 11,704,542 | +0.10(+0.40%) |
Aug 08, 2012 | 25.31 | 25.68 | 24.97 | 25.47 | 14,744,073 | +0.02(+0.09%) |
Aug 07, 2012 | 25.45 | 25.63 | 25.26 | 25.45 | 23,806,512 | +0.20(+0.81%) |
Aug 06, 2012 | 24.68 | 25.50 | 24.66 | 25.24 | 82,420,064 | +0.59(+2.39%) |
Aug 03, 2012 | 24.60 | 24.72 | 24.13 | 24.65 | 31,073,844 | +0.39(+1.62%) |
Aug 02, 2012 | 24.16 | 24.73 | 23.81 | 24.26 | 15,232,108 | +0.00(+0.00%) |
Aug 01, 2012 | 24.67 | 24.76 | 24.16 | 24.26 | 9,082,888 | -0.34(-1.38%) |
Jul 31, 2012 | 24.69 | 24.78 | 24.19 | 24.60 | 13,332,666 | -0.35(-1.42%) |
Jul 30, 2012 | 24.76 | 25.10 | 24.53 | 24.95 | 8,253,325 | +0.12(+0.48%) |
Jul 27, 2012 | 24.30 | 25.08 | 24.18 | 24.83 | 10,495,688 | +0.69(+2.87%) |
Jul 26, 2012 | 24.20 | 24.30 | 23.66 | 24.14 | 10,349,401 | +0.42(+1.79%) |
Jul 25, 2012 | 24.22 | 24.31 | 23.60 | 23.72 | 11,252,152 | -0.29(-1.21%) |
Jul 24, 2012 | 24.20 | 24.29 | 23.69 | 24.01 | 8,761,760 | -0.13(-0.52%) |
Jul 23, 2012 | 23.73 | 24.22 | 23.52 | 24.13 | 11,564,086 | -0.28(-1.13%) |
Jul 20, 2012 | 24.67 | 24.71 | 24.38 | 24.41 | 7,284,638 | -0.57(-2.30%) |
Jul 19, 2012 | 25.17 | 25.17 | 24.68 | 24.98 | 8,308,357 | -0.06(-0.25%) |
Jul 18, 2012 | 25.28 | 25.47 | 24.83 | 25.04 | 10,789,326 | -0.35(-1.39%) |
Jul 17, 2012 | 24.67 | 25.66 | 24.45 | 25.40 | 14,609,385 | +0.79(+3.23%) |
Jul 16, 2012 | 24.71 | 24.76 | 24.30 | 24.60 | 7,687,621 | -0.13(-0.51%) |
Jul 13, 2012 | 24.10 | 25.07 | 24.09 | 24.73 | 12,166,707 | +0.76(+3.18%) |
Jul 12, 2012 | 24.01 | 24.10 | 23.57 | 23.97 | 9,755,778 | -0.28(-1.17%) |
Jul 11, 2012 | 24.38 | 24.50 | 24.01 | 24.25 | 9,141,281 | -0.11(-0.45%) |
Jul 10, 2012 | 24.60 | 24.78 | 24.16 | 24.36 | 9,869,245 | +0.02(+0.06%) |
Jul 09, 2012 | 24.71 | 24.81 | 24.16 | 24.34 | 7,251,958 | -0.49(-1.96%) |
Jul 06, 2012 | 24.78 | 24.93 | 24.61 | 24.83 | 5,943,603 | -0.31(-1.25%) |
Jul 05, 2012 | 25.32 | 25.41 | 25.01 | 25.15 | 7,641,676 | -0.33(-1.30%) |
Jul 03, 2012 | 24.94 | 25.50 | 24.90 | 25.48 | 7,789,631 | +0.43(+1.73%) |
Jul 02, 2012 | 25.47 | 25.52 | 24.76 | 25.04 | 10,718,984 | -0.20(-0.78%) |
Jun 29, 2012 | 24.75 | 25.30 | 24.45 | 25.24 | 19,336,818 | +0.98(+4.05%) |
Jun 28, 2012 | 23.97 | 24.29 | 23.61 | 24.26 | 11,987,811 | +0.02(+0.06%) |
Jun 27, 2012 | 24.42 | 24.58 | 24.08 | 24.24 | 15,945,661 | +0.02(+0.06%) |
Jun 26, 2012 | 24.40 | 24.57 | 23.89 | 24.23 | 17,489,716 | +0.13(+0.56%) |
Jun 25, 2012 | 24.31 | 24.31 | 23.83 | 24.09 | 13,657,144 | -0.64(-2.58%) |
Jun 22, 2012 | 24.65 | 24.93 | 24.54 | 24.73 | 19,574,000 | +0.31(+1.29%) |
Jun 21, 2012 | 25.16 | 25.40 | 24.23 | 24.42 | 15,040,016 | -0.79(-3.15%) |
Jun 20, 2012 | 25.21 | 25.45 | 24.74 | 25.21 | 12,900,509 | +0.09(+0.34%) |
Jun 19, 2012 | 25.01 | 25.34 | 24.79 | 25.12 | 13,894,497 | +0.34(+1.36%) |
Jun 18, 2012 | 24.47 | 24.93 | 24.34 | 24.78 | 15,826,772 | +0.02(+0.10%) |
Jun 15, 2012 | 24.70 | 24.96 | 24.34 | 24.76 | 17,561,280 | +0.35(+1.45%) |
Jun 14, 2012 | 23.85 | 24.63 | 23.62 | 24.41 | 14,296,692 | +0.57(+2.41%) |
Jun 13, 2012 | 23.64 | 24.19 | 23.36 | 23.83 | 13,852,902 | +0.09(+0.36%) |
Jun 12, 2012 | 23.32 | 23.75 | 23.16 | 23.75 | 9,465,927 | +0.51(+2.20%) |
Jun 11, 2012 | 24.27 | 24.35 | 23.18 | 23.24 | 12,173,805 | -0.74(-3.08%) |
Jun 08, 2012 | 23.50 | 23.98 | 23.19 | 23.97 | 10,394,929 | +0.26(+1.09%) |
Jun 07, 2012 | 23.95 | 24.17 | 23.58 | 23.72 | 17,267,012 | +0.20(+0.84%) |
Jun 06, 2012 | 22.91 | 23.58 | 22.69 | 23.52 | 19,004,538 | +0.98(+4.36%) |
Jun 05, 2012 | 21.52 | 22.57 | 21.49 | 22.54 | 16,815,110 | +0.88(+4.07%) |
Jun 04, 2012 | 21.43 | 21.98 | 21.38 | 21.65 | 20,406,280 | +0.25(+1.18%) |
Jun 01, 2012 | 22.15 | 22.40 | 21.40 | 21.40 | 36,132,140 | -1.55(-6.75%) |
May 31, 2012 | 22.79 | 23.13 | 22.34 | 22.95 | 14,756,992 | +0.23(+1.00%) |
May 30, 2012 | 23.46 | 23.51 | 22.55 | 22.72 | 21,001,446 | -0.70(-2.99%) |
May 29, 2012 | 23.00 | 23.52 | 23.00 | 23.42 | 13,008,166 | +0.62(+2.73%) |
May 25, 2012 | 22.92 | 23.09 | 22.72 | 22.80 | 11,393,077 | -0.33(-1.43%) |
May 24, 2012 | 23.13 | 23.35 | 22.65 | 23.13 | 20,372,252 | +0.12(+0.51%) |
May 23, 2012 | 22.83 | 23.15 | 22.35 | 23.02 | 19,362,524 | -0.06(-0.24%) |
May 22, 2012 | 23.17 | 23.58 | 22.86 | 23.07 | 12,446,723 | -0.09(-0.37%) |
May 21, 2012 | 22.57 | 23.33 | 22.28 | 23.16 | 16,400,844 | +0.87(+3.92%) |
May 18, 2012 | 22.49 | 22.78 | 21.94 | 22.28 | 25,961,410 | -0.11(-0.49%) |
May 17, 2012 | 23.57 | 23.72 | 22.29 | 22.39 | 44,410,092 | -1.56(-6.50%) |
May 16, 2012 | 24.50 | 24.67 | 23.86 | 23.95 | 22,888,918 | -0.40(-1.65%) |
May 15, 2012 | 24.54 | 24.76 | 23.86 | 24.35 | 21,251,202 | -0.27(-1.09%) |
May 14, 2012 | 24.93 | 25.04 | 24.53 | 24.62 | 23,504,646 | -0.35(-1.42%) |
May 11, 2012 | 24.89 | 25.37 | 24.79 | 24.97 | 24,358,942 | -0.31(-1.21%) |
May 10, 2012 | 25.48 | 25.60 | 25.21 | 25.28 | 21,161,568 | +0.24(+0.97%) |
May 09, 2012 | 24.75 | 25.29 | 24.70 | 25.04 | 32,756,776 | +0.10(+0.41%) |
May 08, 2012 | 25.32 | 25.37 | 24.42 | 24.93 | 51,597,876 | -0.11(-0.44%) |
May 07, 2012 | 25.82 | 25.15 | 23.96 | 25.04 | 196,887,040 | -0.78(-3.02%) |
May 04, 2012 | 25.86 | 26.11 | 24.98 | 25.82 | 30,297,546 | -1.03(-3.84%) |
May 03, 2012 | 27.56 | 27.57 | 26.74 | 26.85 | 17,911,218 | -0.49(-1.78%) |
May 02, 2012 | 26.91 | 27.43 | 26.59 | 27.34 | 11,041,326 | +0.33(+1.22%) |
May 01, 2012 | 26.94 | 27.56 | 26.74 | 27.01 | 12,205,891 | +0.24(+0.91%) |
Apr 30, 2012 | 27.09 | 27.17 | 26.44 | 26.77 | 12,639,031 | -0.34(-1.25%) |
Apr 27, 2012 | 26.63 | 27.46 | 26.28 | 27.11 | 16,281,990 | +0.59(+2.22%) |
Apr 26, 2012 | 25.71 | 26.71 | 25.53 | 26.52 | 17,272,402 | +0.69(+2.68%) |
Apr 25, 2012 | 25.74 | 26.13 | 25.34 | 25.82 | 11,305,086 | +0.34(+1.33%) |
Apr 24, 2012 | 25.23 | 25.62 | 25.04 | 25.48 | 8,482,428 | +0.24(+0.97%) |
Apr 23, 2012 | 24.83 | 25.27 | 24.62 | 25.24 | 10,113,734 | +0.02(+0.09%) |
Apr 20, 2012 | 25.63 | 25.75 | 25.13 | 25.22 | 10,804,536 | -0.17(-0.65%) |
Apr 19, 2012 | 25.57 | 25.80 | 25.18 | 25.38 | 12,077,583 | -0.25(-0.98%) |
Apr 18, 2012 | 26.05 | 26.07 | 25.50 | 25.63 | 11,549,098 | -0.10(-0.40%) |
Apr 17, 2012 | 26.00 | 26.16 | 25.55 | 25.74 | 11,950,794 | -0.07(-0.27%) |
Apr 16, 2012 | 25.82 | 26.06 | 25.26 | 25.81 | 10,441,784 | +0.26(+1.02%) |
Apr 13, 2012 | 25.98 | 26.01 | 25.51 | 25.55 | 13,009,498 | -0.59(-2.26%) |
Apr 12, 2012 | 25.19 | 26.22 | 25.10 | 26.14 | 25,775,750 | +1.07(+4.27%) |
Apr 11, 2012 | 24.99 | 25.19 | 24.90 | 25.07 | 12,930,069 | +0.50(+2.02%) |
Apr 10, 2012 | 25.62 | 25.80 | 24.40 | 24.57 | 26,696,084 | -0.59(-2.34%) |
Apr 09, 2012 | 25.48 | 25.63 | 25.12 | 25.16 | 16,061,104 | -0.71(-2.74%) |
Apr 05, 2012 | 25.48 | 26.31 | 25.29 | 25.87 | 23,135,146 | +0.29(+1.14%) |
Apr 04, 2012 | 24.48 | 25.95 | 24.32 | 25.58 | 48,775,080 | +1.30(+5.35%) |
Apr 03, 2012 | 24.71 | 24.71 | 23.89 | 24.28 | 17,714,290 | -0.24(-0.96%) |
Apr 02, 2012 | 24.27 | 24.61 | 23.95 | 24.52 | 21,294,202 | +0.27(+1.10%) |
Mar 30, 2012 | 23.77 | 24.32 | 23.68 | 24.25 | 25,225,114 | +0.70(+2.97%) |
Mar 29, 2012 | 23.12 | 23.61 | 22.89 | 23.55 | 15,862,089 | +0.19(+0.81%) |
Mar 28, 2012 | 23.38 | 23.70 | 23.03 | 23.36 | 19,051,080 | +0.02(+0.10%) |
Mar 27, 2012 | 23.10 | 23.95 | 22.94 | 23.34 | 36,268,032 | +0.48(+2.10%) |
Mar 26, 2012 | 22.61 | 22.97 | 22.45 | 22.86 | 24,042,046 | +0.62(+2.79%) |
Mar 23, 2012 | 22.22 | 22.27 | 22.01 | 22.24 | 10,616,841 | +0.23(+1.04%) |
Mar 22, 2012 | 22.16 | 22.26 | 21.80 | 22.01 | 13,242,147 | -0.40(-1.79%) |
Mar 21, 2012 | 22.39 | 22.54 | 22.14 | 22.41 | 14,115,951 | +0.13(+0.60%) |
Mar 20, 2012 | 21.78 | 22.39 | 21.71 | 22.28 | 20,051,620 | +0.41(+1.87%) |
Mar 19, 2012 | 22.02 | 22.05 | 21.79 | 21.87 | 13,446,293 | -0.18(-0.82%) |
Mar 16, 2012 | 22.10 | 22.32 | 21.94 | 22.05 | 14,535,783 | -0.04(-0.18%) |
Mar 15, 2012 | 22.26 | 22.32 | 22.06 | 22.09 | 16,912,660 | -0.13(-0.60%) |
Mar 14, 2012 | 22.29 | 22.43 | 22.16 | 22.22 | 15,082,180 | -0.12(-0.53%) |
Mar 13, 2012 | 22.24 | 22.41 | 21.97 | 22.34 | 17,157,182 | +0.20(+0.89%) |
Mar 12, 2012 | 22.32 | 22.35 | 21.93 | 22.14 | 14,546,526 | -0.08(-0.35%) |
Mar 09, 2012 | 22.38 | 22.56 | 22.20 | 22.22 | 29,672,714 | -0.05(-0.21%) |
Mar 08, 2012 | 22.49 | 22.64 | 22.27 | 22.27 | 99,163,320 | -0.90(-3.87%) |
Mar 07, 2012 | 23.02 | 23.53 | 22.90 | 23.16 | 11,475,947 | +0.31(+1.38%) |
Mar 06, 2012 | 23.31 | 23.47 | 22.69 | 22.85 | 14,600,829 | -1.05(-4.41%) |
Mar 05, 2012 | 23.32 | 24.62 | 23.20 | 23.90 | 18,423,448 | +0.46(+1.98%) |
Mar 02, 2012 | 23.33 | 23.49 | 22.36 | 23.44 | 15,043,661 | +0.28(+1.19%) |
Mar 01, 2012 | 23.12 | 23.59 | 23.02 | 23.16 | 8,494,379 | +0.18(+0.79%) |
Feb 29, 2012 | 22.91 | 23.27 | 22.59 | 22.98 | 9,297,108 | +0.20(+0.90%) |
Feb 28, 2012 | 22.55 | 22.88 | 22.46 | 22.78 | 12,382,868 | +0.24(+1.05%) |
Feb 27, 2012 | 22.30 | 22.65 | 22.04 | 22.54 | 9,566,591 | +0.20(+0.88%) |
Feb 24, 2012 | 23.46 | 23.67 | 22.02 | 22.35 | 23,324,248 | +0.33(+1.50%) |
Feb 23, 2012 | 21.88 | 22.10 | 21.61 | 22.02 | 9,872,183 | +0.25(+1.16%) |
Feb 22, 2012 | 21.58 | 21.98 | 21.41 | 21.76 | 8,431,293 | +0.27(+1.24%) |
Feb 21, 2012 | 21.47 | 21.67 | 21.32 | 21.50 | 4,880,617 | +0.08(+0.37%) |
Feb 17, 2012 | 21.50 | 21.54 | 21.27 | 21.42 | 3,777,132 | -0.04(-0.18%) |
Feb 16, 2012 | 20.89 | 21.47 | 20.83 | 21.46 | 6,263,873 | +0.62(+2.98%) |
Feb 15, 2012 | 21.02 | 21.18 | 20.77 | 20.84 | 4,413,846 | -0.09(-0.41%) |
Feb 14, 2012 | 21.01 | 21.08 | 20.64 | 20.92 | 4,804,377 | -0.17(-0.82%) |
Feb 13, 2012 | 21.28 | 21.55 | 21.05 | 21.10 | 4,487,346 | +0.13(+0.60%) |
Feb 10, 2012 | 21.18 | 21.21 | 20.84 | 20.97 | 5,216,699 | -0.54(-2.52%) |
Feb 09, 2012 | 21.32 | 21.87 | 21.32 | 21.51 | 6,983,457 | +0.24(+1.15%) |
Feb 08, 2012 | 21.04 | 21.34 | 20.88 | 21.27 | 5,860,292 | +0.27(+1.27%) |
Feb 07, 2012 | 21.21 | 21.25 | 20.89 | 21.00 | 5,396,395 | -0.08(-0.37%) |
Feb 06, 2012 | 21.24 | 21.25 | 20.86 | 21.08 | 6,112,492 | -0.29(-1.36%) |
Feb 03, 2012 | 21.05 | 21.78 | 21.02 | 21.37 | 11,842,838 | +0.68(+3.27%) |
Feb 02, 2012 | 21.02 | 21.07 | 20.52 | 20.69 | 6,367,379 | -0.23(-1.09%) |
Feb 01, 2012 | 20.18 | 21.17 | 19.95 | 20.92 | 12,674,543 | +1.17(+5.93%) |
Jan 31, 2012 | 20.01 | 20.16 | 19.59 | 19.75 | 4,661,066 | -0.07(-0.36%) |
Jan 30, 2012 | 19.64 | 19.93 | 19.40 | 19.82 | 4,579,035 | -0.04(-0.20%) |
Jan 27, 2012 | 19.66 | 20.10 | 19.53 | 19.86 | 6,427,980 | +0.09(+0.44%) |
Jan 26, 2012 | 19.96 | 20.14 | 19.61 | 19.77 | 6,927,502 | -0.13(-0.67%) |
Jan 25, 2012 | 19.81 | 20.02 | 19.57 | 19.91 | 6,748,397 | -0.01(-0.04%) |
Jan 24, 2012 | 19.73 | 19.96 | 19.47 | 19.92 | 4,697,677 | -0.09(-0.47%) |
Jan 23, 2012 | 20.21 | 20.37 | 19.89 | 20.01 | 4,486,585 | -0.17(-0.82%) |
Jan 20, 2012 | 20.03 | 20.32 | 19.92 | 20.18 | 6,293,783 | +0.08(+0.39%) |
Jan 19, 2012 | 19.99 | 20.29 | 19.88 | 20.10 | 5,092,836 | +0.25(+1.27%) |
Jan 18, 2012 | 19.24 | 19.86 | 19.00 | 19.85 | 6,251,625 | +0.53(+2.73%) |
Jan 17, 2012 | 19.81 | 19.99 | 19.17 | 19.32 | 5,726,552 | -0.31(-1.56%) |
Jan 13, 2012 | 19.70 | 19.70 | 19.19 | 19.62 | 4,140,463 | -0.38(-1.89%) |
Jan 12, 2012 | 20.07 | 20.18 | 19.73 | 20.00 | 4,378,919 | +0.05(+0.24%) |
Jan 11, 2012 | 19.62 | 20.05 | 19.48 | 19.96 | 5,635,698 | +0.24(+1.20%) |
Jan 10, 2012 | 19.22 | 19.93 | 19.16 | 19.72 | 9,660,812 | +0.84(+4.46%) |
Jan 09, 2012 | 18.62 | 18.88 | 18.48 | 18.88 | 5,245,057 | +0.36(+1.95%) |
Jan 06, 2012 | 18.92 | 19.00 | 18.49 | 18.52 | 6,602,801 | -0.29(-1.55%) |
Jan 05, 2012 | 18.71 | 18.96 | 18.41 | 18.81 | 6,285,579 | -0.01(-0.04%) |
Jan 04, 2012 | 18.85 | 18.96 | 18.65 | 18.81 | 4,700,489 | +0.57(+3.10%) |
Dec 30, 2011 | 18.28 | 18.40 | 18.15 | 18.25 | 2,880,793 | -0.03(-0.17%) |
Dec 29, 2011 | 18.08 | 18.35 | 18.05 | 18.28 | 4,156,536 | +0.21(+1.18%) |
Dec 28, 2011 | 18.77 | 18.86 | 18.02 | 18.07 | 4,839,110 | -0.68(-3.61%) |
Dec 27, 2011 | 19.00 | 19.07 | 18.72 | 18.74 | 3,932,156 | -0.29(-1.53%) |
Dec 23, 2011 | 19.17 | 19.17 | 18.85 | 19.04 | 3,882,876 | +0.09(+0.50%) |
Dec 21, 2011 | 18.73 | 19.11 | 18.72 | 18.94 | 5,793,274 | +0.26(+1.39%) |
Dec 20, 2011 | 17.91 | 18.88 | 17.86 | 18.68 | 8,647,465 | +1.09(+6.22%) |
Dec 19, 2011 | 18.39 | 18.42 | 17.45 | 17.59 | 6,483,012 | -0.79(-4.28%) |
Dec 16, 2011 | 18.45 | 18.78 | 18.22 | 18.37 | 9,201,409 | +0.11(+0.60%) |
Dec 15, 2011 | 18.25 | 18.50 | 18.15 | 18.26 | 6,610,179 | +0.35(+1.93%) |
Dec 14, 2011 | 17.71 | 18.25 | 17.66 | 17.92 | 6,500,191 | -0.04(-0.22%) |
Dec 13, 2011 | 18.51 | 18.59 | 17.70 | 17.96 | 7,374,687 | -0.36(-1.97%) |
Dec 12, 2011 | 18.56 | 18.58 | 18.09 | 18.32 | 6,794,988 | -0.65(-3.40%) |
Dec 09, 2011 | 18.37 | 19.03 | 18.35 | 18.96 | 6,309,891 | +0.79(+4.33%) |
Dec 08, 2011 | 19.01 | 19.01 | 18.11 | 18.18 | 8,537,464 | -1.06(-5.52%) |
Dec 07, 2011 | 18.89 | 19.33 | 18.73 | 19.24 | 6,613,322 | +0.31(+1.66%) |
Dec 06, 2011 | 18.45 | 19.22 | 18.20 | 18.92 | 8,581,926 | +0.39(+2.08%) |
Dec 05, 2011 | 18.59 | 18.92 | 18.31 | 18.54 | 6,244,224 | +0.31(+1.68%) |
Dec 02, 2011 | 18.34 | 18.64 | 17.98 | 18.23 | 8,731,518 | +0.14(+0.78%) |
Dec 01, 2011 | 18.21 | 18.34 | 17.96 | 18.09 | 7,707,419 | -0.24(-1.33%) |
Nov 30, 2011 | 17.30 | 18.34 | 17.08 | 18.34 | 13,866,391 | +1.71(+10.32%) |
Nov 29, 2011 | 16.44 | 16.83 | 16.22 | 16.62 | 7,419,097 | +0.20(+1.25%) |
Nov 28, 2011 | 16.57 | 16.61 | 16.20 | 16.42 | 6,341,024 | +0.63(+3.99%) |
Nov 25, 2011 | 15.70 | 16.16 | 15.70 | 15.79 | 2,617,496 | -0.02(-0.15%) |
Nov 23, 2011 | 16.32 | 16.38 | 15.80 | 15.81 | 4,411,150 | -0.72(-4.33%) |
Nov 22, 2011 | 16.44 | 16.86 | 16.40 | 16.53 | 5,165,909 | +0.00(+0.00%) |
Nov 21, 2011 | 16.89 | 16.95 | 16.29 | 16.53 | 7,070,926 | -0.68(-3.98%) |
Nov 18, 2011 | 17.34 | 17.38 | 16.91 | 17.21 | 6,784,848 | +0.00(+0.00%) |
Nov 17, 2011 | 17.70 | 17.87 | 17.10 | 17.21 | 7,399,131 | -0.45(-2.54%) |
Nov 16, 2011 | 18.04 | 18.26 | 17.63 | 17.66 | 10,979,072 | -0.53(-2.90%) |
Nov 15, 2011 | 18.53 | 18.70 | 18.17 | 18.19 | 17,460,390 | -0.33(-1.78%) |
Nov 14, 2011 | 18.70 | 18.74 | 18.33 | 18.52 | 5,435,070 | -0.24(-1.30%) |
Nov 11, 2011 | 18.45 | 18.88 | 18.40 | 18.76 | 4,651,825 | +0.55(+3.02%) |
Nov 10, 2011 | 18.06 | 18.41 | 17.89 | 18.21 | 7,761,504 | +0.48(+2.71%) |
Nov 09, 2011 | 18.30 | 18.32 | 17.70 | 17.73 | 9,807,520 | -1.20(-6.32%) |
Nov 08, 2011 | 18.80 | 18.98 | 18.37 | 18.92 | 6,347,541 | +0.27(+1.43%) |
Nov 07, 2011 | 18.73 | 18.87 | 18.17 | 18.66 | 5,917,034 | -0.15(-0.79%) |
Nov 04, 2011 | 18.46 | 19.07 | 18.21 | 18.81 | 10,433,083 | -0.57(-2.92%) |
Nov 03, 2011 | 19.22 | 19.49 | 18.56 | 19.37 | 8,058,182 | +0.35(+1.82%) |
Nov 02, 2011 | 18.89 | 19.27 | 18.60 | 19.03 | 6,997,177 | +0.61(+3.29%) |
Nov 01, 2011 | 18.43 | 19.04 | 18.24 | 18.42 | 11,367,161 | -1.00(-5.14%) |
Oct 31, 2011 | 20.31 | 20.31 | 19.42 | 19.42 | 8,730,139 | -1.30(-6.26%) |
Oct 28, 2011 | 20.49 | 21.04 | 20.46 | 20.72 | 7,059,811 | -0.14(-0.68%) |
Oct 27, 2011 | 20.68 | 21.36 | 20.41 | 20.86 | 14,922,976 | +0.94(+4.74%) |
Oct 26, 2011 | 19.37 | 20.12 | 19.22 | 19.92 | 11,635,759 | +0.90(+4.71%) |
Oct 25, 2011 | 19.53 | 19.59 | 18.90 | 19.02 | 8,897,512 | -0.76(-3.82%) |
Oct 24, 2011 | 18.84 | 19.85 | 18.78 | 19.77 | 10,044,585 | +0.89(+4.71%) |
Oct 21, 2011 | 18.26 | 18.89 | 18.26 | 18.89 | 9,525,699 | +0.87(+4.80%) |
Oct 20, 2011 | 17.78 | 18.13 | 17.42 | 18.02 | 10,412,898 | +0.28(+1.60%) |
Oct 19, 2011 | 18.30 | 18.80 | 17.64 | 17.74 | 10,929,682 | -0.70(-3.80%) |
Oct 18, 2011 | 17.53 | 18.67 | 17.24 | 18.44 | 10,090,981 | +0.94(+5.40%) |
Oct 17, 2011 | 18.30 | 18.40 | 17.46 | 17.49 | 7,287,969 | -0.89(-4.84%) |
Oct 14, 2011 | 18.43 | 18.48 | 17.90 | 18.38 | 6,319,475 | +0.27(+1.48%) |
Oct 13, 2011 | 18.43 | 18.48 | 17.66 | 18.11 | 7,675,633 | -0.57(-3.07%) |
Oct 12, 2011 | 17.89 | 19.04 | 17.75 | 18.69 | 13,401,887 | +1.09(+6.21%) |
Oct 11, 2011 | 17.30 | 17.84 | 17.03 | 17.60 | 6,826,733 | +0.14(+0.81%) |
Oct 10, 2011 | 17.02 | 17.45 | 16.91 | 17.45 | 6,865,252 | +0.96(+5.82%) |
Oct 07, 2011 | 17.43 | 17.45 | 16.38 | 16.49 | 9,447,335 | -0.83(-4.77%) |
Oct 06, 2011 | 17.15 | 17.33 | 16.79 | 17.32 | 9,522,405 | +0.52(+3.09%) |
Oct 05, 2011 | 16.10 | 16.90 | 15.60 | 16.80 | 13,531,278 | +0.64(+3.94%) |
Oct 04, 2011 | 15.76 | 16.20 | 15.09 | 16.16 | 16,585,739 | +0.07(+0.44%) |