Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 34.61 | 34.77 | 34.26 | 34.72 | 2,248,527 | -0.09(-0.25%) |
Sep 27, 2012 | 34.87 | 35.08 | 34.72 | 34.80 | 1,809,683 | +0.07(+0.22%) |
Sep 26, 2012 | 34.84 | 34.98 | 34.59 | 34.73 | 1,594,732 | -0.05(-0.14%) |
Sep 25, 2012 | 35.40 | 35.40 | 34.77 | 34.78 | 3,030,560 | -0.49(-1.38%) |
Sep 24, 2012 | 35.05 | 35.54 | 34.90 | 35.27 | 2,600,161 | -0.36(-1.01%) |
Sep 21, 2012 | 35.41 | 36.07 | 35.30 | 35.63 | 5,923,364 | +1.55(+4.55%) |
Sep 20, 2012 | 34.25 | 34.28 | 33.86 | 34.08 | 3,642,552 | -0.36(-1.05%) |
Sep 19, 2012 | 34.14 | 34.61 | 33.78 | 34.44 | 2,665,547 | +0.28(+0.82%) |
Sep 18, 2012 | 33.81 | 34.23 | 33.71 | 34.16 | 2,156,633 | +0.23(+0.68%) |
Sep 17, 2012 | 33.66 | 33.95 | 33.55 | 33.93 | 2,982,382 | +0.27(+0.81%) |
Sep 14, 2012 | 34.19 | 34.33 | 33.63 | 33.65 | 2,945,599 | -0.49(-1.44%) |
Sep 13, 2012 | 33.69 | 34.25 | 33.43 | 34.14 | 3,072,000 | +0.16(+0.46%) |
Sep 12, 2012 | 33.76 | 34.22 | 33.68 | 33.99 | 2,476,114 | +0.44(+1.30%) |
Sep 11, 2012 | 33.59 | 33.89 | 33.43 | 33.55 | 2,261,502 | -0.04(-0.11%) |
Sep 10, 2012 | 33.25 | 33.78 | 33.25 | 33.59 | 1,577,542 | +0.28(+0.84%) |
Sep 07, 2012 | 33.32 | 33.50 | 33.18 | 33.31 | 1,575,505 | -0.02(-0.06%) |
Sep 06, 2012 | 32.70 | 33.39 | 32.59 | 33.33 | 1,809,540 | +0.90(+2.78%) |
Sep 05, 2012 | 32.29 | 32.62 | 32.15 | 32.43 | 1,646,750 | +0.19(+0.60%) |
Sep 04, 2012 | 32.27 | 32.45 | 31.95 | 32.23 | 2,003,638 | -0.12(-0.37%) |
Aug 31, 2012 | 32.76 | 32.79 | 32.29 | 32.35 | 1,506,893 | -0.16(-0.48%) |
Aug 30, 2012 | 32.66 | 32.85 | 32.45 | 32.51 | 1,821,563 | -0.17(-0.53%) |
Aug 29, 2012 | 32.53 | 32.86 | 32.53 | 32.68 | 1,342,076 | +0.19(+0.59%) |
Aug 27, 2012 | 32.72 | 32.77 | 32.47 | 32.49 | 1,660,640 | -0.11(-0.34%) |
Aug 24, 2012 | 32.06 | 32.62 | 31.94 | 32.60 | 1,784,064 | +0.56(+1.75%) |
Aug 23, 2012 | 32.58 | 32.58 | 32.02 | 32.04 | 3,176,915 | -0.87(-2.65%) |
Aug 22, 2012 | 33.10 | 33.20 | 32.68 | 32.91 | 1,473,778 | -0.19(-0.56%) |
Aug 21, 2012 | 33.27 | 33.46 | 32.96 | 33.10 | 1,957,336 | -0.19(-0.58%) |
Aug 20, 2012 | 33.47 | 33.52 | 33.10 | 33.29 | 1,662,174 | -0.26(-0.76%) |
Aug 17, 2012 | 33.61 | 33.63 | 33.37 | 33.55 | 1,543,543 | +0.02(+0.06%) |
Aug 16, 2012 | 33.25 | 33.60 | 33.24 | 33.53 | 1,939,347 | +0.30(+0.90%) |
Aug 15, 2012 | 33.32 | 33.68 | 33.11 | 33.23 | 2,007,756 | -0.02(-0.07%) |
Aug 14, 2012 | 33.10 | 33.54 | 33.02 | 33.25 | 2,255,493 | +0.33(+1.00%) |
Aug 13, 2012 | 32.92 | 32.95 | 32.65 | 32.92 | 1,643,206 | +0.01(+0.04%) |
Aug 10, 2012 | 32.90 | 33.05 | 32.62 | 32.91 | 2,344,713 | -0.16(-0.49%) |
Aug 09, 2012 | 33.38 | 33.49 | 33.05 | 33.07 | 1,722,760 | -0.22(-0.67%) |
Aug 08, 2012 | 32.85 | 33.34 | 32.67 | 33.30 | 1,813,878 | +0.22(+0.68%) |
Aug 07, 2012 | 33.12 | 33.54 | 33.02 | 33.07 | 2,214,596 | +0.17(+0.53%) |
Aug 06, 2012 | 32.68 | 33.17 | 32.68 | 32.90 | 1,968,193 | +0.24(+0.72%) |
Aug 03, 2012 | 32.38 | 32.97 | 32.17 | 32.66 | 1,764,643 | +0.78(+2.44%) |
Aug 02, 2012 | 31.76 | 32.03 | 31.56 | 31.88 | 2,011,489 | -0.06(-0.18%) |
Aug 01, 2012 | 32.05 | 31.94 | 31.94 | 31.94 | 2,321,117 | +0.07(+0.21%) |
Jul 31, 2012 | 32.21 | 32.35 | 31.77 | 31.87 | 1,897,613 | -0.42(-1.29%) |
Jul 30, 2012 | 32.38 | 32.48 | 31.87 | 32.29 | 2,296,512 | -0.09(-0.27%) |
Jul 27, 2012 | 31.82 | 32.57 | 31.82 | 32.38 | 3,320,842 | +0.62(+1.96%) |
Jul 26, 2012 | 31.05 | 31.84 | 31.05 | 31.75 | 3,452,791 | +1.21(+3.96%) |
Jul 25, 2012 | 31.01 | 31.01 | 30.38 | 30.55 | 1,482,854 | -0.09(-0.30%) |
Jul 24, 2012 | 31.17 | 31.30 | 30.46 | 30.64 | 2,928,034 | -0.44(-1.40%) |
Jul 23, 2012 | 31.39 | 31.50 | 30.86 | 31.07 | 2,581,081 | -0.75(-2.35%) |
Jul 20, 2012 | 31.81 | 31.90 | 31.46 | 31.82 | 2,215,646 | -0.62(-1.90%) |
Jul 19, 2012 | 31.98 | 32.70 | 31.95 | 32.44 | 2,020,491 | +0.38(+1.19%) |
Jul 18, 2012 | 31.82 | 32.26 | 31.62 | 32.06 | 1,992,102 | +0.12(+0.37%) |
Jul 17, 2012 | 31.45 | 31.97 | 31.40 | 31.94 | 1,938,092 | +0.60(+1.93%) |
Jul 16, 2012 | 31.27 | 31.75 | 31.25 | 31.34 | 1,783,242 | +0.06(+0.20%) |
Jul 13, 2012 | 30.91 | 31.57 | 30.84 | 31.27 | 3,249,535 | +0.01(+0.04%) |
Jul 12, 2012 | 31.23 | 31.52 | 30.89 | 31.26 | 3,277,148 | -0.11(-0.36%) |
Jul 11, 2012 | 31.62 | 31.80 | 31.19 | 31.37 | 1,545,069 | -0.17(-0.55%) |
Jul 10, 2012 | 31.85 | 32.06 | 31.34 | 31.55 | 2,141,100 | -0.17(-0.53%) |
Jul 09, 2012 | 31.63 | 31.94 | 31.49 | 31.72 | 1,803,056 | +0.09(+0.28%) |
Jul 06, 2012 | 31.63 | 31.77 | 31.47 | 31.63 | 1,910,030 | -0.37(-1.15%) |
Jul 05, 2012 | 31.51 | 32.32 | 31.51 | 32.00 | 3,120,300 | +0.38(+1.21%) |
Jul 03, 2012 | 31.34 | 31.68 | 31.10 | 31.61 | 1,327,166 | +0.34(+1.08%) |
Jul 02, 2012 | 31.23 | 31.62 | 31.10 | 31.27 | 2,439,085 | +0.05(+0.16%) |
Jun 29, 2012 | 30.97 | 31.26 | 30.52 | 31.23 | 3,045,815 | +0.88(+2.91%) |
Jun 28, 2012 | 30.68 | 30.68 | 30.08 | 30.34 | 3,878,988 | -0.18(-0.59%) |
Jun 27, 2012 | 30.98 | 31.08 | 30.34 | 30.52 | 3,869,828 | -0.33(-1.08%) |
Jun 26, 2012 | 30.57 | 30.99 | 30.35 | 30.86 | 3,983,216 | +0.30(+0.99%) |
Jun 25, 2012 | 30.38 | 30.66 | 30.04 | 30.55 | 4,088,087 | -0.31(-1.00%) |
Jun 22, 2012 | 30.59 | 31.03 | 30.18 | 30.86 | 7,555,850 | -0.22(-0.69%) |
Jun 21, 2012 | 31.76 | 32.06 | 30.92 | 31.08 | 4,738,426 | -0.65(-2.06%) |
Jun 20, 2012 | 31.87 | 32.00 | 31.42 | 31.73 | 2,941,325 | -0.02(-0.08%) |
Jun 19, 2012 | 31.73 | 31.93 | 31.48 | 31.76 | 3,587,424 | -0.07(-0.23%) |
Jun 18, 2012 | 31.58 | 31.91 | 31.19 | 31.83 | 2,835,981 | +0.09(+0.29%) |
Jun 15, 2012 | 31.24 | 32.11 | 31.11 | 31.74 | 5,850,090 | +0.82(+2.65%) |
Jun 14, 2012 | 30.16 | 31.26 | 30.16 | 30.92 | 3,472,275 | +0.52(+1.72%) |
Jun 13, 2012 | 30.45 | 30.93 | 30.28 | 30.39 | 2,262,922 | -0.19(-0.63%) |
Jun 12, 2012 | 30.63 | 30.76 | 30.14 | 30.58 | 3,934,530 | +0.06(+0.20%) |
Jun 11, 2012 | 31.03 | 31.14 | 30.52 | 30.52 | 3,259,067 | -0.33(-1.06%) |
Jun 08, 2012 | 30.18 | 30.90 | 30.10 | 30.85 | 2,349,216 | +0.50(+1.65%) |
Jun 07, 2012 | 31.22 | 31.27 | 30.26 | 30.35 | 3,879,575 | -0.37(-1.20%) |
Jun 06, 2012 | 30.71 | 31.07 | 30.50 | 30.72 | 3,771,793 | +0.35(+1.16%) |
Jun 05, 2012 | 30.10 | 30.50 | 29.84 | 30.37 | 4,127,091 | +0.04(+0.14%) |
Jun 04, 2012 | 30.45 | 30.73 | 29.91 | 30.32 | 4,479,276 | -0.43(-1.40%) |
Jun 01, 2012 | 31.15 | 31.44 | 30.53 | 30.76 | 3,644,177 | -1.15(-3.60%) |
May 31, 2012 | 31.92 | 32.10 | 31.68 | 31.90 | 3,166,023 | +0.04(+0.14%) |
May 30, 2012 | 32.40 | 32.40 | 31.71 | 31.86 | 4,682,942 | -1.29(-3.89%) |
May 29, 2012 | 32.90 | 33.20 | 32.69 | 33.15 | 1,984,740 | +0.43(+1.30%) |
May 25, 2012 | 32.66 | 32.96 | 32.60 | 32.72 | 2,559,348 | -0.11(-0.34%) |
May 24, 2012 | 32.93 | 33.42 | 32.62 | 32.83 | 3,259,704 | -0.06(-0.17%) |
May 23, 2012 | 32.11 | 32.93 | 31.94 | 32.89 | 2,434,415 | +0.59(+1.81%) |
May 22, 2012 | 32.32 | 32.54 | 32.13 | 32.30 | 2,420,475 | +0.14(+0.44%) |
May 21, 2012 | 31.58 | 32.23 | 31.32 | 32.16 | 2,563,294 | +0.63(+2.00%) |
May 18, 2012 | 31.96 | 32.19 | 31.46 | 31.53 | 2,463,186 | -0.37(-1.16%) |
May 17, 2012 | 32.82 | 32.82 | 31.89 | 31.90 | 4,795,023 | -1.01(-3.07%) |
May 16, 2012 | 32.00 | 34.44 | 31.80 | 32.91 | 14,607,466 | +1.15(+3.61%) |
May 15, 2012 | 31.16 | 32.01 | 31.12 | 31.77 | 4,517,990 | +0.67(+2.14%) |
May 14, 2012 | 30.92 | 31.23 | 30.69 | 31.10 | 3,044,472 | -0.12(-0.40%) |
May 11, 2012 | 31.26 | 31.79 | 31.17 | 31.23 | 2,957,911 | -0.16(-0.51%) |
May 10, 2012 | 31.21 | 31.50 | 31.05 | 31.39 | 2,552,071 | +0.44(+1.41%) |
May 09, 2012 | 30.64 | 31.14 | 30.63 | 30.95 | 2,709,627 | +0.02(+0.06%) |
May 08, 2012 | 30.99 | 30.99 | 30.60 | 30.93 | 3,805,972 | -0.18(-0.58%) |
May 07, 2012 | 31.06 | 31.29 | 30.93 | 31.11 | 2,462,742 | -0.11(-0.36%) |
May 04, 2012 | 31.09 | 31.45 | 30.84 | 31.22 | 3,732,765 | +0.07(+0.24%) |
May 03, 2012 | 31.50 | 31.50 | 31.08 | 31.14 | 2,198,868 | -0.30(-0.94%) |
May 02, 2012 | 31.61 | 31.81 | 31.24 | 31.44 | 3,783,405 | -0.25(-0.78%) |
May 01, 2012 | 31.27 | 31.98 | 31.14 | 31.69 | 4,822,244 | +0.80(+2.60%) |
Apr 30, 2012 | 31.04 | 31.18 | 30.80 | 30.89 | 2,101,339 | -0.22(-0.71%) |
Apr 27, 2012 | 31.40 | 31.40 | 30.80 | 31.11 | 3,621,799 | -0.26(-0.83%) |
Apr 26, 2012 | 31.29 | 31.56 | 31.14 | 31.37 | 2,241,673 | +0.04(+0.12%) |
Apr 25, 2012 | 31.11 | 31.45 | 30.77 | 31.33 | 4,055,710 | +0.25(+0.81%) |
Apr 24, 2012 | 30.85 | 31.32 | 30.50 | 31.08 | 3,997,732 | +0.27(+0.88%) |
Apr 23, 2012 | 30.66 | 31.11 | 30.19 | 30.81 | 3,741,686 | +0.01(+0.04%) |
Apr 20, 2012 | 30.71 | 31.04 | 30.66 | 30.79 | 2,608,316 | +0.14(+0.44%) |
Apr 19, 2012 | 31.00 | 31.17 | 30.48 | 30.66 | 2,774,964 | -0.32(-1.04%) |
Apr 18, 2012 | 30.69 | 31.09 | 30.59 | 30.98 | 2,786,924 | +0.26(+0.84%) |
Apr 17, 2012 | 31.06 | 31.06 | 30.57 | 30.72 | 4,063,759 | -0.25(-0.80%) |
Apr 16, 2012 | 31.14 | 31.29 | 30.58 | 30.97 | 2,736,514 | -0.04(-0.14%) |
Apr 13, 2012 | 30.66 | 31.15 | 30.60 | 31.01 | 2,784,362 | +0.30(+0.98%) |
Apr 12, 2012 | 30.77 | 30.84 | 30.50 | 30.71 | 3,072,634 | -0.04(-0.12%) |
Apr 11, 2012 | 30.39 | 30.95 | 30.18 | 30.74 | 3,175,325 | +0.67(+2.24%) |
Apr 10, 2012 | 30.40 | 30.58 | 29.91 | 30.07 | 3,847,047 | -0.32(-1.06%) |
Apr 09, 2012 | 30.40 | 30.52 | 30.10 | 30.39 | 2,796,520 | -0.44(-1.44%) |
Apr 05, 2012 | 30.65 | 30.87 | 30.40 | 30.84 | 3,407,952 | +0.20(+0.64%) |
Apr 04, 2012 | 30.79 | 30.81 | 30.49 | 30.64 | 4,362,771 | -0.46(-1.47%) |
Apr 03, 2012 | 31.35 | 31.44 | 31.02 | 31.10 | 3,134,786 | -0.24(-0.78%) |
Apr 02, 2012 | 30.83 | 31.58 | 30.66 | 31.34 | 4,423,156 | +0.06(+0.20%) |
Mar 30, 2012 | 31.21 | 31.37 | 30.89 | 31.28 | 4,690,222 | +0.28(+0.91%) |
Mar 29, 2012 | 30.67 | 31.09 | 30.37 | 31.00 | 4,016,983 | +0.30(+0.98%) |
Mar 28, 2012 | 31.10 | 31.33 | 30.62 | 30.70 | 4,017,632 | -0.37(-1.20%) |
Mar 27, 2012 | 31.68 | 31.76 | 31.01 | 31.07 | 4,652,727 | -0.68(-2.16%) |
Mar 26, 2012 | 31.57 | 31.89 | 31.29 | 31.76 | 3,304,500 | +0.62(+2.00%) |
Mar 23, 2012 | 31.18 | 31.31 | 30.47 | 31.13 | 7,371,387 | -0.56(-1.76%) |
Mar 22, 2012 | 31.83 | 31.97 | 31.39 | 31.69 | 4,219,041 | -0.31(-0.96%) |
Mar 21, 2012 | 32.27 | 32.41 | 31.94 | 32.00 | 2,108,430 | -0.18(-0.57%) |
Mar 20, 2012 | 32.18 | 32.18 | 32.12 | 32.18 | 2,134,822 | +0.05(+0.17%) |
Mar 19, 2012 | 32.13 | 32.26 | 31.62 | 32.12 | 2,789,654 | +0.02(+0.06%) |
Mar 16, 2012 | 32.46 | 32.51 | 32.03 | 32.11 | 3,307,122 | -0.32(-0.98%) |
Mar 15, 2012 | 32.08 | 32.45 | 31.91 | 32.42 | 2,287,940 | +0.32(+0.99%) |
Mar 14, 2012 | 32.15 | 32.53 | 31.98 | 32.11 | 3,557,128 | -0.09(-0.27%) |
Mar 13, 2012 | 31.51 | 32.20 | 31.51 | 32.19 | 2,387,480 | +0.68(+2.15%) |
Mar 12, 2012 | 31.46 | 31.73 | 31.35 | 31.51 | 1,998,481 | +0.05(+0.16%) |
Mar 09, 2012 | 31.53 | 31.60 | 31.33 | 31.46 | 1,941,834 | +0.04(+0.14%) |
Mar 08, 2012 | 30.94 | 31.48 | 30.87 | 31.42 | 2,266,649 | +0.50(+1.60%) |
Mar 07, 2012 | 30.58 | 31.02 | 30.52 | 30.93 | 2,556,526 | +0.64(+2.12%) |
Mar 06, 2012 | 30.58 | 30.68 | 30.19 | 30.28 | 2,778,244 | -0.78(-2.50%) |
Mar 05, 2012 | 30.71 | 31.20 | 30.60 | 31.06 | 3,158,773 | +0.64(+2.09%) |
Mar 02, 2012 | 30.61 | 30.74 | 30.30 | 30.43 | 2,134,786 | -0.23(-0.76%) |
Mar 01, 2012 | 31.30 | 31.31 | 30.65 | 30.66 | 3,076,902 | -0.52(-1.67%) |
Feb 29, 2012 | 31.21 | 31.54 | 30.93 | 31.18 | 3,926,843 | -0.04(-0.12%) |
Feb 28, 2012 | 30.12 | 31.28 | 30.12 | 31.21 | 3,705,365 | +1.18(+3.93%) |
Feb 27, 2012 | 30.06 | 30.44 | 29.67 | 30.03 | 3,993,134 | -0.04(-0.14%) |
Feb 24, 2012 | 30.58 | 30.69 | 29.93 | 30.08 | 5,332,382 | -0.37(-1.22%) |
Feb 23, 2012 | 30.95 | 30.95 | 30.32 | 30.45 | 4,912,001 | -0.20(-0.64%) |
Feb 22, 2012 | 31.09 | 31.13 | 30.55 | 30.65 | 3,380,091 | -0.50(-1.59%) |
Feb 21, 2012 | 31.34 | 31.73 | 31.08 | 31.14 | 3,675,185 | +0.02(+0.06%) |
Feb 17, 2012 | 31.03 | 31.34 | 30.86 | 31.12 | 2,630,521 | +0.22(+0.71%) |
Feb 16, 2012 | 30.20 | 31.37 | 30.20 | 30.90 | 5,298,257 | +0.81(+2.68%) |
Feb 15, 2012 | 30.06 | 30.47 | 30.03 | 30.09 | 2,561,482 | +0.18(+0.59%) |
Feb 14, 2012 | 30.06 | 30.13 | 29.60 | 29.92 | 2,345,483 | -0.22(-0.73%) |
Feb 13, 2012 | 30.37 | 30.37 | 30.05 | 30.14 | 2,237,648 | -0.10(-0.32%) |
Feb 10, 2012 | 29.95 | 30.49 | 29.91 | 30.24 | 3,725,930 | +0.02(+0.06%) |
Feb 09, 2012 | 30.26 | 30.27 | 29.92 | 30.22 | 2,606,181 | +0.18(+0.59%) |
Feb 08, 2012 | 30.11 | 30.39 | 29.77 | 30.04 | 2,578,226 | -0.01(-0.04%) |
Feb 07, 2012 | 29.59 | 30.20 | 29.50 | 30.05 | 2,617,394 | +0.50(+1.68%) |
Feb 06, 2012 | 29.49 | 29.96 | 29.45 | 29.56 | 3,315,388 | -0.11(-0.37%) |
Feb 03, 2012 | 29.04 | 29.67 | 28.98 | 29.67 | 3,510,547 | +0.97(+3.37%) |
Feb 02, 2012 | 28.86 | 28.91 | 28.43 | 28.70 | 1,544,820 | +0.02(+0.06%) |
Feb 01, 2012 | 28.25 | 28.84 | 28.10 | 28.68 | 2,359,468 | +0.64(+2.27%) |
Jan 31, 2012 | 28.36 | 28.36 | 27.88 | 28.05 | 2,722,306 | -0.23(-0.82%) |
Jan 30, 2012 | 27.98 | 28.35 | 27.93 | 28.28 | 2,162,884 | +0.07(+0.26%) |
Jan 27, 2012 | 28.40 | 28.40 | 28.12 | 28.21 | 2,136,933 | -0.32(-1.14%) |
Jan 26, 2012 | 28.74 | 28.74 | 28.21 | 28.53 | 2,060,165 | -0.05(-0.17%) |
Jan 25, 2012 | 28.22 | 28.66 | 28.15 | 28.58 | 2,105,316 | +0.40(+1.43%) |
Jan 24, 2012 | 28.13 | 28.33 | 27.93 | 28.18 | 4,496,173 | -0.25(-0.88%) |
Jan 23, 2012 | 28.52 | 28.65 | 28.10 | 28.43 | 2,415,573 | -0.16(-0.56%) |
Jan 20, 2012 | 28.21 | 28.90 | 28.17 | 28.58 | 3,412,179 | +0.39(+1.39%) |
Jan 19, 2012 | 28.22 | 28.42 | 27.80 | 28.19 | 2,546,056 | +0.17(+0.61%) |
Jan 18, 2012 | 27.53 | 28.10 | 27.49 | 28.02 | 3,147,578 | +0.57(+2.07%) |
Jan 17, 2012 | 27.48 | 28.07 | 27.40 | 27.45 | 4,362,391 | +0.21(+0.76%) |
Jan 13, 2012 | 27.13 | 27.35 | 27.03 | 27.25 | 2,564,869 | -0.05(-0.20%) |
Jan 12, 2012 | 27.22 | 27.44 | 27.10 | 27.30 | 2,765,178 | +0.07(+0.25%) |
Jan 11, 2012 | 27.12 | 27.40 | 27.06 | 27.23 | 2,023,113 | +0.10(+0.36%) |
Jan 10, 2012 | 27.17 | 27.35 | 26.96 | 27.14 | 2,590,579 | +0.22(+0.82%) |
Jan 09, 2012 | 27.25 | 27.29 | 26.78 | 26.92 | 3,447,795 | -0.20(-0.72%) |
Jan 06, 2012 | 27.45 | 27.50 | 26.92 | 27.11 | 4,465,923 | -0.41(-1.49%) |
Jan 05, 2012 | 27.10 | 27.61 | 26.89 | 27.52 | 3,073,261 | +0.29(+1.07%) |
Jan 04, 2012 | 27.01 | 27.35 | 27.00 | 27.23 | 3,119,399 | -0.38(-1.36%) |
Dec 30, 2011 | 27.70 | 27.71 | 27.44 | 27.61 | 1,236,375 | -0.09(-0.33%) |
Dec 29, 2011 | 27.53 | 27.76 | 27.46 | 27.70 | 1,366,736 | +0.32(+1.15%) |
Dec 28, 2011 | 28.06 | 28.06 | 27.28 | 27.38 | 1,977,829 | -0.66(-2.35%) |
Dec 27, 2011 | 27.68 | 28.16 | 27.45 | 28.04 | 2,381,841 | +0.36(+1.31%) |
Dec 23, 2011 | 27.45 | 27.80 | 27.31 | 27.68 | 2,497,057 | +0.61(+2.24%) |
Dec 21, 2011 | 26.59 | 27.10 | 26.49 | 27.07 | 3,180,031 | +0.47(+1.75%) |
Dec 20, 2011 | 26.50 | 26.76 | 26.38 | 26.61 | 4,062,384 | +0.48(+1.85%) |
Dec 19, 2011 | 26.59 | 26.82 | 26.08 | 26.12 | 4,053,423 | -0.33(-1.26%) |
Dec 16, 2011 | 26.49 | 26.91 | 25.87 | 26.45 | 10,753,116 | -0.04(-0.14%) |
Dec 15, 2011 | 26.32 | 26.64 | 26.09 | 26.49 | 5,004,154 | +0.37(+1.41%) |
Dec 14, 2011 | 26.30 | 26.44 | 25.89 | 26.12 | 4,408,741 | -0.18(-0.69%) |
Dec 13, 2011 | 26.58 | 26.71 | 26.20 | 26.30 | 3,788,674 | -0.19(-0.73%) |
Dec 12, 2011 | 26.07 | 26.52 | 25.93 | 26.50 | 4,257,195 | +0.33(+1.25%) |
Dec 09, 2011 | 26.21 | 26.56 | 26.06 | 26.17 | 4,587,438 | +0.08(+0.30%) |
Dec 08, 2011 | 26.16 | 26.50 | 25.96 | 26.09 | 4,972,386 | -0.21(-0.81%) |
Dec 07, 2011 | 25.27 | 26.44 | 25.23 | 26.30 | 11,356,876 | +0.98(+3.85%) |
Dec 06, 2011 | 26.02 | 26.55 | 25.28 | 25.33 | 26,288,842 | -3.58(-12.38%) |
Dec 05, 2011 | 29.19 | 29.21 | 28.79 | 28.91 | 2,616,312 | +0.12(+0.42%) |
Dec 02, 2011 | 29.04 | 29.19 | 28.74 | 28.79 | 2,604,758 | +0.05(+0.17%) |
Dec 01, 2011 | 28.83 | 28.98 | 28.50 | 28.74 | 2,438,875 | -0.16(-0.55%) |
Nov 30, 2011 | 28.77 | 28.90 | 28.54 | 28.90 | 3,060,471 | +0.79(+2.82%) |
Nov 29, 2011 | 27.92 | 28.36 | 27.92 | 28.10 | 2,215,660 | +0.22(+0.78%) |
Nov 28, 2011 | 27.60 | 28.05 | 27.44 | 27.88 | 2,087,897 | +0.87(+3.23%) |
Nov 25, 2011 | 27.05 | 27.30 | 26.97 | 27.01 | 861,229 | -0.04(-0.16%) |
Nov 23, 2011 | 27.10 | 27.47 | 26.99 | 27.05 | 2,919,331 | -0.23(-0.84%) |
Nov 22, 2011 | 27.42 | 27.67 | 27.05 | 27.28 | 3,114,590 | -0.15(-0.53%) |
Nov 21, 2011 | 27.85 | 27.85 | 27.22 | 27.43 | 3,442,490 | -0.71(-2.54%) |
Nov 18, 2011 | 28.04 | 28.24 | 27.87 | 28.14 | 3,387,502 | -0.25(-0.90%) |
Nov 17, 2011 | 28.44 | 28.73 | 28.09 | 28.40 | 4,016,618 | -0.12(-0.40%) |
Nov 16, 2011 | 28.97 | 29.08 | 28.34 | 28.51 | 3,041,838 | -0.61(-2.10%) |
Nov 15, 2011 | 28.45 | 29.27 | 28.39 | 29.13 | 2,699,904 | +0.51(+1.78%) |
Nov 14, 2011 | 28.95 | 29.06 | 28.51 | 28.62 | 3,718,419 | -0.10(-0.34%) |
Nov 11, 2011 | 28.57 | 28.91 | 28.38 | 28.71 | 1,707,944 | +0.53(+1.89%) |
Nov 10, 2011 | 28.37 | 28.47 | 27.97 | 28.18 | 2,011,495 | +0.04(+0.15%) |
Nov 09, 2011 | 28.31 | 28.63 | 28.09 | 28.14 | 2,047,976 | -0.68(-2.37%) |
Nov 08, 2011 | 28.76 | 28.91 | 28.39 | 28.82 | 2,258,420 | +0.16(+0.57%) |
Nov 07, 2011 | 28.90 | 28.93 | 28.36 | 28.66 | 1,855,864 | -0.02(-0.08%) |
Nov 04, 2011 | 28.60 | 28.91 | 28.37 | 28.68 | 2,368,744 | -0.10(-0.36%) |
Nov 03, 2011 | 28.33 | 28.85 | 28.06 | 28.79 | 3,044,913 | +0.24(+0.83%) |
Nov 02, 2011 | 29.07 | 29.13 | 28.36 | 28.55 | 2,347,792 | -0.10(-0.34%) |
Nov 01, 2011 | 28.38 | 29.17 | 28.38 | 28.65 | 4,189,524 | -0.35(-1.21%) |
Oct 31, 2011 | 29.07 | 29.59 | 29.00 | 29.00 | 3,500,398 | -0.38(-1.28%) |
Oct 28, 2011 | 29.46 | 29.67 | 29.07 | 29.37 | 4,155,551 | -0.27(-0.90%) |
Oct 27, 2011 | 29.07 | 29.77 | 28.67 | 29.64 | 3,882,608 | +1.31(+4.64%) |
Oct 26, 2011 | 29.15 | 29.15 | 27.85 | 28.33 | 3,183,517 | -0.19(-0.68%) |
Oct 25, 2011 | 28.99 | 29.15 | 28.47 | 28.52 | 3,558,621 | -0.37(-1.28%) |
Oct 24, 2011 | 28.71 | 29.12 | 28.56 | 28.89 | 3,722,948 | +0.32(+1.12%) |
Oct 21, 2011 | 28.52 | 28.72 | 28.18 | 28.57 | 3,729,589 | +0.68(+2.43%) |
Oct 20, 2011 | 27.94 | 28.09 | 27.62 | 27.89 | 2,408,407 | -0.03(-0.11%) |
Oct 19, 2011 | 28.30 | 28.49 | 27.82 | 27.92 | 2,425,569 | -0.40(-1.41%) |
Oct 18, 2011 | 27.56 | 28.52 | 27.14 | 28.32 | 2,593,967 | +0.74(+2.70%) |
Oct 17, 2011 | 28.08 | 28.24 | 27.51 | 27.58 | 2,229,663 | -0.68(-2.42%) |
Oct 14, 2011 | 28.53 | 28.57 | 27.72 | 28.26 | 2,629,972 | -0.01(-0.04%) |
Oct 13, 2011 | 27.94 | 28.65 | 27.94 | 28.27 | 3,783,105 | +0.21(+0.76%) |
Oct 12, 2011 | 28.10 | 28.74 | 27.73 | 28.06 | 4,595,140 | +0.25(+0.91%) |
Oct 11, 2011 | 27.35 | 27.90 | 27.33 | 27.81 | 3,200,849 | +0.33(+1.21%) |
Oct 10, 2011 | 27.09 | 27.50 | 26.93 | 27.47 | 3,312,391 | +0.75(+2.81%) |
Oct 07, 2011 | 26.45 | 27.09 | 26.33 | 26.72 | 4,468,376 | +0.49(+1.87%) |
Oct 06, 2011 | 26.00 | 26.26 | 25.90 | 26.23 | 3,781,152 | +0.28(+1.10%) |
Oct 05, 2011 | 25.26 | 26.11 | 25.13 | 25.95 | 5,779,800 | +0.75(+2.97%) |
Oct 04, 2011 | 24.52 | 25.21 | 24.40 | 25.20 | 6,792,685 | +0.29(+1.18%) |