Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 28.87 | 28.91 | 28.67 | 28.79 | 2,758,974 | -0.01(-0.05%) |
Aug 30, 2012 | 28.64 | 28.96 | 28.56 | 28.81 | 2,342,148 | +0.07(+0.23%) |
Aug 29, 2012 | 28.50 | 28.86 | 28.46 | 28.74 | 2,299,114 | +0.08(+0.28%) |
Aug 27, 2012 | 28.82 | 28.85 | 28.59 | 28.66 | 2,754,102 | -0.18(-0.64%) |
Aug 24, 2012 | 28.64 | 28.87 | 28.63 | 28.85 | 1,960,263 | +0.18(+0.62%) |
Aug 23, 2012 | 28.98 | 29.00 | 28.57 | 28.67 | 2,434,903 | -0.32(-1.09%) |
Aug 22, 2012 | 29.01 | 29.21 | 28.90 | 28.98 | 3,132,183 | -0.11(-0.38%) |
Aug 21, 2012 | 29.11 | 29.46 | 29.04 | 29.10 | 2,333,085 | -0.38(-1.29%) |
Aug 20, 2012 | 29.40 | 29.48 | 29.27 | 29.48 | 1,549,577 | +0.05(+0.16%) |
Aug 17, 2012 | 29.60 | 29.63 | 29.23 | 29.43 | 2,256,414 | -0.20(-0.69%) |
Aug 16, 2012 | 29.78 | 29.79 | 29.55 | 29.63 | 1,858,470 | -0.16(-0.55%) |
Aug 15, 2012 | 29.75 | 29.91 | 29.58 | 29.80 | 2,339,596 | +0.03(+0.09%) |
Aug 14, 2012 | 29.50 | 29.91 | 29.48 | 29.77 | 3,182,845 | +0.33(+1.12%) |
Aug 13, 2012 | 29.49 | 29.60 | 29.35 | 29.44 | 1,393,365 | -0.13(-0.44%) |
Aug 10, 2012 | 29.35 | 29.61 | 29.22 | 29.58 | 1,722,867 | +0.09(+0.29%) |
Aug 09, 2012 | 29.37 | 29.56 | 29.25 | 29.49 | 1,984,855 | +0.16(+0.54%) |
Aug 08, 2012 | 29.27 | 29.38 | 29.04 | 29.33 | 3,027,775 | +0.03(+0.11%) |
Aug 07, 2012 | 29.83 | 29.83 | 29.29 | 29.30 | 4,100,343 | -0.45(-1.52%) |
Aug 06, 2012 | 30.15 | 30.27 | 29.75 | 29.75 | 2,304,074 | -0.29(-0.96%) |
Aug 03, 2012 | 29.84 | 30.10 | 29.77 | 30.04 | 2,650,817 | +0.45(+1.51%) |
Aug 02, 2012 | 29.37 | 29.61 | 29.15 | 29.60 | 3,202,754 | +0.06(+0.20%) |
Aug 01, 2012 | 30.16 | 30.77 | 29.52 | 29.54 | 5,363,034 | -0.83(-2.73%) |
Jul 31, 2012 | 30.75 | 30.86 | 30.34 | 30.36 | 2,859,997 | -0.36(-1.16%) |
Jul 30, 2012 | 30.47 | 30.78 | 30.38 | 30.72 | 1,923,817 | +0.24(+0.78%) |
Jul 27, 2012 | 30.17 | 30.57 | 30.17 | 30.48 | 6,335,955 | +0.45(+1.51%) |
Jul 26, 2012 | 30.00 | 30.15 | 29.94 | 30.03 | 2,743,110 | +0.35(+1.17%) |
Jul 25, 2012 | 29.86 | 29.91 | 29.59 | 29.68 | 2,097,662 | -0.12(-0.42%) |
Jul 24, 2012 | 30.00 | 30.11 | 29.63 | 29.81 | 1,729,138 | -0.20(-0.68%) |
Jul 23, 2012 | 30.13 | 30.29 | 29.92 | 30.01 | 2,555,847 | -0.24(-0.80%) |
Jul 20, 2012 | 30.01 | 30.31 | 29.94 | 30.25 | 3,090,244 | +0.14(+0.46%) |
Jul 19, 2012 | 29.98 | 30.17 | 29.86 | 30.11 | 3,192,207 | +0.10(+0.33%) |
Jul 18, 2012 | 30.01 | 30.06 | 29.83 | 30.02 | 2,584,729 | -0.01(-0.04%) |
Jul 17, 2012 | 30.11 | 30.21 | 29.98 | 30.03 | 4,164,556 | +0.04(+0.13%) |
Jul 16, 2012 | 30.46 | 30.49 | 29.98 | 29.99 | 4,731,674 | -0.53(-1.72%) |
Jul 13, 2012 | 30.41 | 30.64 | 30.40 | 30.52 | 3,809,796 | +0.09(+0.30%) |
Jul 12, 2012 | 30.47 | 30.58 | 30.40 | 30.42 | 2,072,904 | -0.08(-0.26%) |
Jul 11, 2012 | 30.25 | 30.59 | 30.25 | 30.50 | 3,817,011 | +0.20(+0.67%) |
Jul 10, 2012 | 30.13 | 30.39 | 30.13 | 30.30 | 2,056,006 | +0.15(+0.50%) |
Jul 09, 2012 | 30.05 | 30.15 | 29.94 | 30.15 | 1,934,209 | +0.13(+0.44%) |
Jul 06, 2012 | 30.03 | 30.16 | 29.84 | 30.02 | 2,175,722 | -0.03(-0.11%) |
Jul 05, 2012 | 30.36 | 30.38 | 30.05 | 30.05 | 2,047,191 | -0.39(-1.27%) |
Jul 03, 2012 | 30.58 | 30.78 | 30.38 | 30.44 | 1,396,793 | -0.18(-0.58%) |
Jul 02, 2012 | 30.54 | 30.61 | 30.27 | 30.61 | 6,360,653 | +0.24(+0.78%) |
Jun 29, 2012 | 30.55 | 30.56 | 30.13 | 30.38 | 2,945,386 | +0.12(+0.39%) |
Jun 28, 2012 | 30.06 | 30.27 | 29.89 | 30.26 | 2,290,537 | +0.10(+0.33%) |
Jun 27, 2012 | 29.48 | 30.19 | 29.47 | 30.16 | 2,711,113 | +0.50(+1.70%) |
Jun 26, 2012 | 29.24 | 29.67 | 29.16 | 29.66 | 4,303,018 | +0.50(+1.70%) |
Jun 25, 2012 | 28.90 | 29.21 | 28.88 | 29.16 | 2,444,382 | +0.05(+0.18%) |
Jun 22, 2012 | 29.38 | 29.42 | 29.05 | 29.11 | 3,808,537 | -0.17(-0.58%) |
Jun 21, 2012 | 29.83 | 29.89 | 29.23 | 29.28 | 3,076,182 | -0.40(-1.34%) |
Jun 20, 2012 | 29.96 | 30.00 | 29.59 | 29.68 | 2,729,265 | -0.29(-0.96%) |
Jun 19, 2012 | 30.21 | 30.28 | 29.92 | 29.96 | 4,650,111 | -0.16(-0.54%) |
Jun 18, 2012 | 30.06 | 30.21 | 29.97 | 30.13 | 3,739,401 | +0.01(+0.02%) |
Jun 15, 2012 | 30.18 | 30.25 | 29.98 | 30.12 | 3,947,649 | +0.05(+0.17%) |
Jun 14, 2012 | 30.02 | 30.13 | 29.88 | 30.07 | 3,153,176 | +0.09(+0.30%) |
Jun 13, 2012 | 30.10 | 30.10 | 29.82 | 29.98 | 1,926,421 | -0.11(-0.37%) |
Jun 12, 2012 | 30.02 | 30.09 | 29.67 | 30.09 | 3,050,518 | +0.06(+0.20%) |
Jun 11, 2012 | 30.23 | 30.39 | 30.02 | 30.03 | 2,259,238 | -0.03(-0.09%) |
Jun 08, 2012 | 29.74 | 30.06 | 29.71 | 30.06 | 2,622,770 | +0.26(+0.88%) |
Jun 07, 2012 | 29.85 | 30.01 | 29.68 | 29.80 | 6,581,838 | +0.01(+0.02%) |
Jun 06, 2012 | 29.59 | 29.80 | 29.41 | 29.79 | 2,445,439 | +0.33(+1.11%) |
Jun 05, 2012 | 29.28 | 29.51 | 29.18 | 29.46 | 2,528,135 | +0.12(+0.42%) |
Jun 04, 2012 | 29.10 | 29.35 | 28.95 | 29.34 | 2,459,826 | +0.37(+1.28%) |
Jun 01, 2012 | 29.04 | 29.29 | 28.92 | 28.97 | 2,822,851 | -0.39(-1.31%) |
May 31, 2012 | 29.20 | 29.49 | 29.17 | 29.35 | 2,180,889 | +0.18(+0.60%) |
May 30, 2012 | 29.34 | 29.59 | 29.16 | 29.17 | 1,999,021 | -0.29(-1.00%) |
May 29, 2012 | 29.46 | 29.53 | 29.28 | 29.47 | 2,332,271 | +0.09(+0.31%) |
May 25, 2012 | 29.08 | 29.54 | 29.08 | 29.38 | 1,848,351 | +0.10(+0.33%) |
May 24, 2012 | 29.16 | 29.40 | 29.10 | 29.28 | 2,336,094 | +0.11(+0.38%) |
May 23, 2012 | 29.23 | 29.34 | 28.92 | 29.17 | 2,634,094 | -0.14(-0.47%) |
May 22, 2012 | 29.00 | 29.38 | 28.99 | 29.31 | 2,865,525 | +0.28(+0.97%) |
May 21, 2012 | 28.68 | 29.03 | 28.64 | 29.02 | 2,410,816 | +0.42(+1.46%) |
May 18, 2012 | 28.79 | 28.93 | 28.54 | 28.61 | 3,012,585 | -0.05(-0.18%) |
May 17, 2012 | 28.89 | 28.90 | 28.58 | 28.66 | 2,849,202 | -0.18(-0.63%) |
May 16, 2012 | 28.86 | 28.99 | 28.80 | 28.84 | 4,609,794 | +0.05(+0.18%) |
May 15, 2012 | 28.95 | 29.07 | 28.71 | 28.79 | 4,380,425 | -0.14(-0.47%) |
May 14, 2012 | 28.76 | 29.08 | 28.70 | 28.93 | 2,584,959 | -0.05(-0.18%) |
May 11, 2012 | 28.68 | 29.02 | 28.65 | 28.98 | 3,364,446 | +0.18(+0.63%) |
May 10, 2012 | 28.74 | 28.90 | 28.69 | 28.80 | 3,859,197 | +0.10(+0.34%) |
May 09, 2012 | 28.16 | 28.78 | 28.16 | 28.70 | 5,866,591 | +0.35(+1.22%) |
May 08, 2012 | 28.31 | 28.49 | 28.22 | 28.35 | 3,537,123 | -0.09(-0.32%) |
May 07, 2012 | 28.57 | 28.61 | 28.42 | 28.44 | 3,723,713 | -0.12(-0.43%) |
May 04, 2012 | 28.54 | 28.78 | 28.50 | 28.57 | 3,382,149 | +0.03(+0.09%) |
May 03, 2012 | 28.48 | 28.81 | 28.30 | 28.54 | 3,853,223 | +0.03(+0.11%) |
May 02, 2012 | 28.80 | 28.85 | 28.48 | 28.51 | 2,567,147 | -0.39(-1.36%) |
May 01, 2012 | 28.73 | 29.06 | 28.63 | 28.90 | 2,354,770 | +0.17(+0.59%) |
Apr 30, 2012 | 28.61 | 28.76 | 28.46 | 28.73 | 2,451,056 | +0.13(+0.46%) |
Apr 27, 2012 | 28.56 | 28.69 | 28.42 | 28.60 | 1,649,399 | +0.10(+0.37%) |
Apr 26, 2012 | 28.45 | 28.54 | 28.19 | 28.50 | 2,294,288 | -0.01(-0.05%) |
Apr 25, 2012 | 28.35 | 28.54 | 28.07 | 28.51 | 3,240,345 | +0.37(+1.32%) |
Apr 24, 2012 | 27.74 | 28.23 | 27.59 | 28.14 | 5,304,308 | +0.47(+1.70%) |
Apr 23, 2012 | 27.84 | 27.91 | 27.50 | 27.67 | 2,532,571 | -0.33(-1.19%) |
Apr 20, 2012 | 27.80 | 28.08 | 27.63 | 28.00 | 3,042,606 | +0.24(+0.87%) |
Apr 19, 2012 | 27.93 | 27.95 | 27.65 | 27.76 | 2,691,641 | -0.22(-0.79%) |
Apr 18, 2012 | 27.86 | 28.10 | 27.83 | 27.98 | 2,613,721 | -0.06(-0.21%) |
Apr 17, 2012 | 27.84 | 28.08 | 27.65 | 28.04 | 3,532,897 | +0.33(+1.20%) |
Apr 16, 2012 | 27.24 | 27.85 | 27.18 | 27.71 | 3,291,368 | +0.57(+2.09%) |
Apr 13, 2012 | 27.44 | 27.69 | 27.14 | 27.14 | 4,257,817 | -0.09(-0.34%) |
Apr 12, 2012 | 27.18 | 27.24 | 27.04 | 27.23 | 2,386,328 | +0.03(+0.12%) |
Apr 11, 2012 | 27.52 | 27.53 | 27.20 | 27.20 | 2,556,208 | -0.18(-0.67%) |
Apr 10, 2012 | 27.79 | 27.79 | 27.35 | 27.38 | 2,522,427 | -0.54(-1.94%) |
Apr 09, 2012 | 27.70 | 27.94 | 27.61 | 27.92 | 2,660,420 | -0.01(-0.05%) |
Apr 05, 2012 | 27.84 | 28.02 | 27.75 | 27.93 | 3,037,965 | -0.02(-0.07%) |
Apr 04, 2012 | 27.67 | 27.99 | 27.63 | 27.95 | 2,900,790 | +0.11(+0.40%) |
Apr 03, 2012 | 27.95 | 28.01 | 27.69 | 27.84 | 3,698,207 | -0.09(-0.33%) |
Apr 02, 2012 | 27.69 | 27.97 | 27.54 | 27.93 | 2,277,932 | +0.18(+0.66%) |
Mar 30, 2012 | 27.81 | 27.87 | 27.59 | 27.75 | 1,942,113 | +0.01(+0.02%) |
Mar 29, 2012 | 27.52 | 27.78 | 27.31 | 27.75 | 3,966,497 | +0.05(+0.19%) |
Mar 28, 2012 | 28.20 | 28.20 | 27.48 | 27.69 | 2,132,842 | -0.36(-1.29%) |
Mar 27, 2012 | 27.78 | 28.20 | 27.73 | 28.06 | 3,265,530 | +0.32(+1.17%) |
Mar 26, 2012 | 27.72 | 27.86 | 27.54 | 27.73 | 2,593,326 | +0.08(+0.30%) |
Mar 23, 2012 | 27.61 | 27.72 | 27.59 | 27.65 | 2,299,219 | -0.01(-0.05%) |
Mar 22, 2012 | 27.41 | 27.71 | 27.34 | 27.66 | 2,894,997 | +0.06(+0.21%) |
Mar 21, 2012 | 27.43 | 27.74 | 27.39 | 27.60 | 2,761,009 | +0.17(+0.61%) |
Mar 20, 2012 | 27.43 | 27.43 | 27.17 | 27.43 | 2,115,017 | +0.06(+0.24%) |
Mar 19, 2012 | 27.60 | 27.71 | 27.35 | 27.37 | 2,232,996 | -0.26(-0.94%) |
Mar 16, 2012 | 27.84 | 27.85 | 27.52 | 27.63 | 2,944,800 | -0.23(-0.84%) |
Mar 15, 2012 | 27.92 | 28.06 | 27.76 | 27.86 | 2,046,247 | -0.08(-0.30%) |
Mar 14, 2012 | 28.33 | 28.43 | 27.91 | 27.95 | 1,996,796 | -0.44(-1.55%) |
Mar 13, 2012 | 28.44 | 28.44 | 28.22 | 28.39 | 2,742,504 | +0.13(+0.46%) |
Mar 12, 2012 | 27.80 | 28.34 | 27.78 | 28.26 | 3,484,285 | +0.51(+1.84%) |
Mar 09, 2012 | 27.75 | 27.89 | 27.58 | 27.74 | 2,830,804 | +0.08(+0.30%) |
Mar 08, 2012 | 27.89 | 28.06 | 27.65 | 27.66 | 2,878,521 | -0.19(-0.67%) |
Mar 07, 2012 | 27.87 | 27.91 | 27.59 | 27.85 | 1,988,627 | -0.03(-0.09%) |
Mar 06, 2012 | 27.81 | 27.93 | 27.54 | 27.87 | 2,917,564 | -0.05(-0.19%) |
Mar 05, 2012 | 27.68 | 27.98 | 27.61 | 27.93 | 2,531,958 | +0.19(+0.68%) |
Mar 02, 2012 | 27.76 | 28.15 | 27.58 | 27.74 | 3,654,535 | +0.02(+0.07%) |
Mar 01, 2012 | 27.39 | 28.83 | 27.39 | 27.72 | 7,009,382 | +0.59(+2.17%) |
Feb 29, 2012 | 27.28 | 27.31 | 26.82 | 27.13 | 3,360,478 | -0.08(-0.29%) |
Feb 28, 2012 | 27.48 | 27.48 | 27.13 | 27.21 | 1,605,480 | -0.20(-0.73%) |
Feb 27, 2012 | 27.25 | 27.50 | 27.04 | 27.41 | 1,916,628 | +0.05(+0.17%) |
Feb 24, 2012 | 27.19 | 27.45 | 27.04 | 27.36 | 1,652,285 | +0.21(+0.79%) |
Feb 23, 2012 | 27.06 | 27.27 | 27.05 | 27.15 | 2,613,833 | +0.12(+0.43%) |
Feb 22, 2012 | 26.91 | 27.17 | 26.87 | 27.03 | 2,093,460 | +0.03(+0.10%) |
Feb 21, 2012 | 26.83 | 27.08 | 26.71 | 27.01 | 2,511,294 | +0.34(+1.26%) |
Feb 17, 2012 | 26.89 | 26.89 | 26.66 | 26.67 | 2,738,448 | -0.10(-0.39%) |
Feb 16, 2012 | 26.33 | 26.90 | 26.33 | 26.77 | 2,599,440 | +0.48(+1.82%) |
Feb 15, 2012 | 26.42 | 26.49 | 26.12 | 26.29 | 2,238,037 | -0.14(-0.54%) |
Feb 14, 2012 | 26.28 | 26.52 | 26.20 | 26.44 | 1,937,788 | +0.09(+0.34%) |
Feb 13, 2012 | 26.69 | 26.70 | 26.33 | 26.34 | 1,623,656 | -0.28(-1.05%) |
Feb 10, 2012 | 26.47 | 26.65 | 26.46 | 26.62 | 1,775,401 | +0.00(+0.00%) |
Feb 09, 2012 | 26.51 | 26.71 | 26.41 | 26.62 | 2,320,341 | +0.05(+0.20%) |
Feb 08, 2012 | 26.58 | 26.62 | 26.39 | 26.57 | 1,444,946 | -0.05(-0.19%) |
Feb 07, 2012 | 26.42 | 26.69 | 26.32 | 26.62 | 1,487,656 | +0.10(+0.39%) |
Feb 06, 2012 | 26.57 | 26.61 | 26.43 | 26.52 | 2,095,444 | -0.10(-0.37%) |
Feb 03, 2012 | 26.79 | 26.83 | 26.45 | 26.62 | 2,493,633 | +0.26(+0.98%) |
Feb 02, 2012 | 26.51 | 26.61 | 26.34 | 26.36 | 2,667,904 | -0.16(-0.61%) |
Feb 01, 2012 | 26.66 | 26.75 | 26.47 | 26.52 | 2,713,402 | -0.07(-0.27%) |
Jan 31, 2012 | 26.49 | 26.72 | 26.46 | 26.59 | 2,658,180 | +0.21(+0.79%) |
Jan 30, 2012 | 26.51 | 26.51 | 26.27 | 26.38 | 2,842,968 | -0.22(-0.83%) |
Jan 27, 2012 | 26.75 | 26.75 | 26.53 | 26.60 | 2,410,287 | -0.21(-0.77%) |
Jan 26, 2012 | 26.50 | 27.02 | 26.49 | 26.81 | 3,296,595 | +0.30(+1.15%) |
Jan 25, 2012 | 25.92 | 26.57 | 25.79 | 26.51 | 4,470,925 | +0.51(+1.97%) |
Jan 24, 2012 | 26.01 | 26.09 | 25.85 | 25.99 | 2,664,794 | -0.12(-0.47%) |
Jan 23, 2012 | 26.17 | 26.45 | 26.06 | 26.12 | 3,402,540 | -0.12(-0.44%) |
Jan 20, 2012 | 25.90 | 26.27 | 25.90 | 26.23 | 4,496,372 | +0.33(+1.28%) |
Jan 19, 2012 | 26.25 | 26.25 | 25.66 | 25.90 | 4,119,319 | -0.30(-1.14%) |
Jan 18, 2012 | 26.17 | 26.29 | 26.02 | 26.20 | 2,836,913 | -0.03(-0.10%) |
Jan 17, 2012 | 26.51 | 26.58 | 26.16 | 26.23 | 3,385,487 | -0.06(-0.22%) |
Jan 13, 2012 | 26.18 | 26.29 | 26.02 | 26.29 | 3,601,136 | +0.02(+0.07%) |
Jan 12, 2012 | 26.43 | 26.47 | 26.20 | 26.27 | 2,774,924 | -0.06(-0.25%) |
Jan 11, 2012 | 26.15 | 26.36 | 26.10 | 26.33 | 5,781,678 | +0.10(+0.37%) |
Jan 10, 2012 | 26.39 | 26.40 | 26.08 | 26.23 | 3,279,792 | +0.08(+0.30%) |
Jan 09, 2012 | 26.19 | 26.28 | 26.11 | 26.16 | 2,922,852 | -0.01(-0.05%) |
Jan 06, 2012 | 26.26 | 26.32 | 26.14 | 26.17 | 2,752,943 | -0.09(-0.35%) |
Jan 05, 2012 | 26.44 | 26.45 | 26.12 | 26.26 | 5,776,338 | -0.32(-1.19%) |
Jan 04, 2012 | 26.71 | 27.05 | 26.54 | 26.58 | 3,407,327 | -0.25(-0.92%) |
Dec 30, 2011 | 26.90 | 26.93 | 26.82 | 26.82 | 1,805,707 | -0.08(-0.29%) |
Dec 29, 2011 | 26.75 | 26.92 | 26.69 | 26.90 | 1,703,911 | +0.25(+0.92%) |
Dec 28, 2011 | 26.67 | 26.71 | 26.51 | 26.66 | 1,976,839 | +0.05(+0.18%) |
Dec 27, 2011 | 26.50 | 26.72 | 26.44 | 26.61 | 1,663,068 | +0.13(+0.49%) |
Dec 23, 2011 | 26.29 | 26.68 | 26.25 | 26.48 | 1,599,192 | +0.33(+1.28%) |
Dec 21, 2011 | 25.71 | 26.19 | 25.68 | 26.14 | 3,623,764 | +0.46(+1.80%) |
Dec 20, 2011 | 25.39 | 25.73 | 25.31 | 25.68 | 2,427,603 | +0.62(+2.49%) |
Dec 19, 2011 | 25.24 | 25.49 | 24.98 | 25.06 | 2,225,543 | -0.21(-0.81%) |
Dec 16, 2011 | 25.25 | 25.55 | 25.18 | 25.26 | 2,892,342 | +0.06(+0.25%) |
Dec 15, 2011 | 24.97 | 25.29 | 24.88 | 25.20 | 2,529,612 | +0.25(+1.01%) |
Dec 14, 2011 | 25.16 | 25.21 | 24.90 | 24.95 | 3,003,974 | -0.28(-1.12%) |
Dec 13, 2011 | 25.16 | 25.53 | 25.13 | 25.23 | 3,039,715 | +0.18(+0.72%) |
Dec 12, 2011 | 25.05 | 25.34 | 24.90 | 25.05 | 2,499,196 | -0.05(-0.20%) |
Dec 09, 2011 | 24.85 | 25.14 | 24.79 | 25.10 | 2,903,441 | +0.35(+1.43%) |
Dec 08, 2011 | 25.22 | 25.22 | 24.70 | 24.75 | 2,502,292 | -0.51(-2.04%) |
Dec 07, 2011 | 25.35 | 25.47 | 25.24 | 25.26 | 3,402,271 | -0.18(-0.71%) |
Dec 06, 2011 | 25.32 | 25.66 | 25.24 | 25.44 | 2,573,537 | +0.19(+0.76%) |
Dec 05, 2011 | 25.06 | 25.29 | 24.99 | 25.25 | 3,880,479 | +0.53(+2.13%) |
Dec 02, 2011 | 25.20 | 25.22 | 24.67 | 24.72 | 3,030,039 | -0.43(-1.71%) |
Dec 01, 2011 | 25.19 | 25.37 | 25.06 | 25.15 | 2,042,626 | -0.12(-0.46%) |
Nov 30, 2011 | 24.96 | 25.28 | 24.85 | 25.27 | 4,571,760 | +0.71(+2.91%) |
Nov 29, 2011 | 24.62 | 24.70 | 24.41 | 24.56 | 4,546,473 | +0.05(+0.21%) |
Nov 28, 2011 | 24.67 | 24.83 | 24.36 | 24.50 | 3,177,157 | +0.17(+0.71%) |
Nov 25, 2011 | 24.32 | 24.49 | 24.32 | 24.33 | 1,292,096 | +0.05(+0.21%) |
Nov 23, 2011 | 24.54 | 24.63 | 24.11 | 24.28 | 3,784,305 | -0.42(-1.72%) |
Nov 22, 2011 | 25.17 | 25.19 | 24.59 | 24.70 | 2,468,340 | -0.44(-1.76%) |
Nov 21, 2011 | 25.30 | 25.39 | 24.95 | 25.15 | 1,778,475 | -0.32(-1.24%) |
Nov 18, 2011 | 25.49 | 25.66 | 25.42 | 25.46 | 3,050,044 | +0.06(+0.23%) |
Nov 17, 2011 | 25.53 | 25.76 | 25.23 | 25.41 | 2,501,295 | -0.13(-0.53%) |
Nov 16, 2011 | 25.87 | 25.98 | 25.51 | 25.54 | 3,104,633 | -0.57(-2.19%) |
Nov 15, 2011 | 26.00 | 26.18 | 25.93 | 26.11 | 1,756,868 | +0.08(+0.30%) |
Nov 14, 2011 | 26.05 | 26.21 | 25.86 | 26.03 | 2,500,625 | -0.17(-0.66%) |
Nov 11, 2011 | 26.25 | 26.46 | 26.13 | 26.21 | 2,386,832 | +0.19(+0.74%) |
Nov 10, 2011 | 25.89 | 26.15 | 25.67 | 26.02 | 3,652,908 | +0.31(+1.20%) |
Nov 09, 2011 | 26.10 | 26.12 | 25.66 | 25.71 | 2,443,000 | -0.74(-2.80%) |
Nov 08, 2011 | 26.36 | 26.46 | 26.10 | 26.45 | 2,990,298 | +0.08(+0.29%) |
Nov 07, 2011 | 26.08 | 26.41 | 26.05 | 26.37 | 2,443,395 | +0.17(+0.64%) |
Nov 04, 2011 | 26.36 | 26.41 | 25.86 | 26.20 | 2,654,109 | -0.24(-0.90%) |
Nov 03, 2011 | 25.96 | 26.51 | 25.94 | 26.44 | 4,397,181 | +0.71(+2.77%) |
Nov 02, 2011 | 25.92 | 26.38 | 25.66 | 25.73 | 6,613,820 | +0.01(+0.05%) |
Nov 01, 2011 | 25.48 | 25.74 | 25.32 | 25.71 | 5,386,757 | -0.39(-1.48%) |
Oct 31, 2011 | 26.07 | 26.47 | 25.99 | 26.10 | 2,993,035 | -0.08(-0.29%) |
Oct 28, 2011 | 26.56 | 26.56 | 26.07 | 26.18 | 4,347,309 | -0.37(-1.40%) |
Oct 27, 2011 | 26.23 | 26.72 | 26.10 | 26.55 | 6,404,480 | +0.85(+3.30%) |
Oct 26, 2011 | 25.64 | 25.83 | 25.41 | 25.70 | 3,655,351 | +0.29(+1.14%) |
Oct 25, 2011 | 25.38 | 25.66 | 25.30 | 25.41 | 5,561,366 | -0.02(-0.08%) |
Oct 24, 2011 | 25.39 | 25.45 | 25.19 | 25.43 | 3,114,844 | +0.00(+0.00%) |
Oct 21, 2011 | 25.19 | 25.45 | 25.05 | 25.43 | 2,512,595 | +0.55(+2.22%) |
Oct 20, 2011 | 24.76 | 25.00 | 24.66 | 24.88 | 1,650,600 | +0.12(+0.47%) |
Oct 19, 2011 | 24.81 | 25.15 | 24.70 | 24.76 | 2,305,929 | -0.04(-0.18%) |
Oct 18, 2011 | 24.41 | 24.91 | 24.25 | 24.81 | 3,499,442 | +0.44(+1.79%) |
Oct 17, 2011 | 24.49 | 24.60 | 24.34 | 24.37 | 2,103,011 | -0.22(-0.89%) |
Oct 14, 2011 | 24.56 | 24.75 | 24.47 | 24.59 | 2,941,558 | +0.21(+0.84%) |
Oct 13, 2011 | 24.23 | 24.45 | 24.09 | 24.38 | 2,105,609 | +0.06(+0.26%) |
Oct 12, 2011 | 24.90 | 24.90 | 24.31 | 24.32 | 5,132,475 | -0.49(-1.97%) |
Oct 11, 2011 | 24.90 | 24.96 | 24.59 | 24.81 | 2,745,948 | -0.10(-0.41%) |
Oct 10, 2011 | 24.56 | 24.91 | 24.55 | 24.91 | 2,754,816 | +0.65(+2.68%) |
Oct 07, 2011 | 24.22 | 24.47 | 24.08 | 24.26 | 4,645,448 | +0.18(+0.75%) |
Oct 06, 2011 | 24.01 | 24.12 | 23.91 | 24.08 | 4,181,475 | +0.77(+3.28%) |
Oct 05, 2011 | 23.34 | 23.40 | 22.98 | 23.32 | 6,163,192 | -0.02(-0.08%) |
Oct 04, 2011 | 23.61 | 23.72 | 22.90 | 23.34 | 8,176,799 | -0.52(-2.18%) |
Oct 03, 2011 | 24.54 | 24.72 | 23.82 | 23.86 | 4,095,272 | -0.73(-2.98%) |
Sep 30, 2011 | 24.92 | 24.92 | 24.31 | 24.59 | 5,698,190 | -0.01(-0.03%) |
Sep 29, 2011 | 24.40 | 24.61 | 24.30 | 24.59 | 4,128,176 | +0.57(+2.35%) |
Sep 28, 2011 | 24.20 | 24.55 | 23.99 | 24.03 | 5,195,188 | -0.05(-0.19%) |
Sep 27, 2011 | 24.47 | 24.58 | 24.00 | 24.07 | 4,304,461 | -0.06(-0.26%) |
Sep 26, 2011 | 23.87 | 24.15 | 23.63 | 24.14 | 3,233,424 | +0.48(+2.05%) |
Sep 23, 2011 | 23.32 | 23.93 | 23.18 | 23.65 | 6,035,659 | +0.33(+1.39%) |
Sep 22, 2011 | 23.23 | 23.43 | 23.09 | 23.33 | 5,042,872 | -0.47(-1.96%) |
Sep 21, 2011 | 24.16 | 24.35 | 23.78 | 23.79 | 3,363,788 | -0.43(-1.79%) |
Sep 20, 2011 | 24.09 | 24.56 | 24.06 | 24.23 | 3,428,535 | +0.23(+0.96%) |
Sep 19, 2011 | 23.77 | 24.05 | 23.67 | 24.00 | 3,027,374 | -0.07(-0.29%) |
Sep 16, 2011 | 23.87 | 24.08 | 23.77 | 24.07 | 4,377,528 | +0.32(+1.34%) |
Sep 15, 2011 | 23.48 | 23.76 | 23.40 | 23.75 | 3,973,986 | +0.46(+1.97%) |
Sep 14, 2011 | 23.07 | 23.48 | 22.96 | 23.29 | 3,613,858 | +0.29(+1.25%) |
Sep 13, 2011 | 22.91 | 23.04 | 22.68 | 23.00 | 3,491,589 | +0.15(+0.64%) |
Sep 12, 2011 | 22.38 | 22.86 | 22.35 | 22.86 | 4,017,714 | +0.32(+1.41%) |
Sep 09, 2011 | 22.77 | 22.78 | 22.41 | 22.54 | 5,373,943 | -0.45(-1.97%) |
Sep 08, 2011 | 23.13 | 23.26 | 22.97 | 22.99 | 1,851,626 | -0.17(-0.74%) |
Sep 07, 2011 | 22.95 | 23.16 | 22.86 | 23.16 | 3,194,072 | +0.43(+1.88%) |
Sep 06, 2011 | 22.70 | 22.76 | 22.35 | 22.74 | 3,404,951 | -0.33(-1.44%) |
Sep 02, 2011 | 23.33 | 23.35 | 23.04 | 23.07 | 3,101,121 | -0.45(-1.92%) |