Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 30.52 | 30.65 | 29.98 | 30.02 | 4,061,020 | +0.02(+0.05%) |
Oct 26, 2012 | 30.71 | 30.01 | 30.01 | 30.01 | 4,732,974 | -0.64(-2.09%) |
Oct 25, 2012 | 30.98 | 31.24 | 30.56 | 30.65 | 8,790,490 | +0.71(+2.36%) |
Oct 24, 2012 | 30.15 | 30.22 | 29.83 | 29.94 | 3,094,356 | +0.02(+0.08%) |
Oct 23, 2012 | 29.99 | 30.07 | 29.81 | 29.92 | 3,547,973 | -0.36(-1.18%) |
Oct 19, 2012 | 30.67 | 30.72 | 30.06 | 30.28 | 3,741,923 | -0.49(-1.60%) |
Oct 18, 2012 | 30.57 | 31.10 | 30.57 | 30.77 | 4,577,609 | +0.20(+0.65%) |
Oct 17, 2012 | 30.28 | 30.90 | 30.19 | 30.57 | 4,706,305 | +0.60(+2.01%) |
Oct 16, 2012 | 29.94 | 30.13 | 29.87 | 29.97 | 3,371,651 | +0.41(+1.39%) |
Oct 15, 2012 | 29.32 | 29.60 | 29.29 | 29.56 | 4,167,929 | +0.41(+1.41%) |
Oct 12, 2012 | 29.37 | 29.56 | 28.97 | 29.14 | 3,122,291 | -0.09(-0.30%) |
Oct 11, 2012 | 29.26 | 29.56 | 29.17 | 29.23 | 2,895,886 | +0.19(+0.66%) |
Oct 10, 2012 | 29.26 | 29.40 | 29.00 | 29.04 | 2,302,137 | -0.20(-0.68%) |
Oct 09, 2012 | 29.43 | 29.58 | 29.13 | 29.24 | 4,697,825 | -0.21(-0.73%) |
Oct 08, 2012 | 29.38 | 29.68 | 29.36 | 29.45 | 2,182,149 | +0.02(+0.05%) |
Oct 05, 2012 | 29.88 | 29.92 | 29.33 | 29.44 | 7,060,992 | +0.21(+0.71%) |
Oct 04, 2012 | 29.52 | 29.57 | 29.19 | 29.23 | 6,443,433 | +0.24(+0.82%) |
Oct 03, 2012 | 29.06 | 29.13 | 28.80 | 28.99 | 5,929,247 | +0.33(+1.16%) |
Oct 02, 2012 | 28.75 | 28.92 | 28.56 | 28.66 | 3,165,731 | +0.10(+0.36%) |
Oct 01, 2012 | 29.06 | 29.21 | 28.47 | 28.56 | 5,050,028 | -0.33(-1.13%) |
Sep 28, 2012 | 29.10 | 29.14 | 28.80 | 28.88 | 4,911,986 | -0.06(-0.19%) |
Sep 27, 2012 | 29.12 | 29.27 | 28.89 | 28.94 | 6,177,612 | -0.21(-0.71%) |
Sep 26, 2012 | 29.70 | 29.80 | 29.05 | 29.14 | 8,019,281 | -0.25(-0.86%) |
Sep 25, 2012 | 30.90 | 30.92 | 29.39 | 29.40 | 12,051,619 | +0.06(+0.22%) |
Sep 24, 2012 | 29.43 | 29.64 | 29.30 | 29.33 | 6,930,803 | -0.31(-1.04%) |
Sep 21, 2012 | 30.06 | 30.06 | 29.50 | 29.64 | 5,331,664 | -0.17(-0.56%) |
Sep 20, 2012 | 29.82 | 30.02 | 29.64 | 29.81 | 3,273,045 | -0.09(-0.29%) |
Sep 19, 2012 | 29.82 | 30.16 | 29.66 | 29.90 | 3,311,008 | +0.10(+0.32%) |
Sep 18, 2012 | 29.62 | 29.89 | 29.55 | 29.80 | 2,897,583 | -0.04(-0.13%) |
Sep 17, 2012 | 30.08 | 30.08 | 29.71 | 29.84 | 3,275,106 | -0.25(-0.84%) |
Sep 14, 2012 | 29.90 | 30.24 | 29.83 | 30.10 | 5,201,881 | +0.11(+0.37%) |
Sep 13, 2012 | 28.96 | 30.03 | 28.96 | 29.98 | 6,639,978 | +0.77(+2.63%) |
Sep 12, 2012 | 29.41 | 29.49 | 29.05 | 29.22 | 3,466,887 | -0.03(-0.11%) |
Sep 11, 2012 | 29.11 | 29.49 | 28.97 | 29.25 | 4,513,391 | +0.29(+1.01%) |
Sep 10, 2012 | 29.39 | 29.39 | 28.93 | 28.95 | 4,291,907 | -0.42(-1.43%) |
Sep 07, 2012 | 28.62 | 29.39 | 28.59 | 29.37 | 6,040,733 | +0.89(+3.12%) |
Sep 06, 2012 | 27.65 | 28.72 | 27.65 | 28.49 | 6,983,356 | +0.96(+3.48%) |
Sep 05, 2012 | 27.59 | 27.69 | 27.41 | 27.53 | 3,105,090 | -0.06(-0.20%) |
Sep 04, 2012 | 27.43 | 27.75 | 27.28 | 27.58 | 3,592,471 | +0.09(+0.32%) |
Aug 31, 2012 | 27.80 | 27.89 | 27.46 | 27.50 | 3,654,738 | -0.28(-1.00%) |
Aug 30, 2012 | 27.76 | 27.90 | 27.61 | 27.77 | 2,522,486 | -0.12(-0.43%) |
Aug 29, 2012 | 27.71 | 28.07 | 27.69 | 27.89 | 4,514,554 | +0.97(+3.59%) |
Aug 27, 2012 | 26.53 | 27.00 | 26.16 | 26.92 | 6,545,827 | +0.55(+2.07%) |
Aug 24, 2012 | 26.42 | 26.44 | 26.05 | 26.38 | 3,581,078 | -0.03(-0.12%) |
Aug 23, 2012 | 27.00 | 27.00 | 26.38 | 26.41 | 4,690,114 | -0.62(-2.29%) |
Aug 22, 2012 | 26.99 | 27.18 | 26.91 | 27.03 | 3,894,928 | -0.21(-0.76%) |
Aug 21, 2012 | 26.96 | 27.40 | 26.96 | 27.23 | 4,345,905 | +0.28(+1.02%) |
Aug 20, 2012 | 26.73 | 27.00 | 26.68 | 26.96 | 2,698,131 | +0.09(+0.32%) |
Aug 17, 2012 | 26.67 | 26.96 | 26.63 | 26.87 | 3,300,574 | +0.11(+0.41%) |
Aug 16, 2012 | 26.47 | 26.82 | 26.41 | 26.76 | 2,654,025 | +0.25(+0.95%) |
Aug 15, 2012 | 26.96 | 27.01 | 26.45 | 26.51 | 4,534,901 | -0.24(-0.91%) |
Aug 14, 2012 | 26.80 | 26.92 | 26.68 | 26.75 | 2,911,688 | +0.00(+0.00%) |
Aug 13, 2012 | 26.72 | 26.78 | 26.53 | 26.75 | 2,309,743 | -0.05(-0.18%) |
Aug 10, 2012 | 26.74 | 26.86 | 26.65 | 26.80 | 1,899,305 | +0.03(+0.12%) |
Aug 09, 2012 | 26.73 | 26.87 | 26.67 | 26.77 | 2,503,384 | -0.07(-0.26%) |
Aug 08, 2012 | 26.91 | 27.01 | 26.78 | 26.84 | 2,973,459 | -0.26(-0.96%) |
Aug 07, 2012 | 26.97 | 27.25 | 26.94 | 27.10 | 2,162,622 | +0.20(+0.73%) |
Aug 06, 2012 | 26.79 | 27.01 | 26.71 | 26.90 | 2,652,894 | +0.12(+0.44%) |
Aug 03, 2012 | 26.31 | 26.92 | 26.27 | 26.78 | 3,707,659 | +0.79(+3.03%) |
Aug 02, 2012 | 26.26 | 26.58 | 25.69 | 26.00 | 6,005,056 | -0.46(-1.73%) |
Aug 01, 2012 | 26.51 | 26.75 | 26.29 | 26.45 | 4,899,829 | +0.26(+0.99%) |
Jul 31, 2012 | 26.41 | 26.54 | 26.17 | 26.19 | 5,499,238 | -0.37(-1.39%) |
Jul 30, 2012 | 26.60 | 26.79 | 26.49 | 26.56 | 3,863,508 | -0.04(-0.15%) |
Jul 27, 2012 | 25.86 | 26.71 | 25.83 | 26.60 | 5,791,439 | +0.85(+3.32%) |
Jul 26, 2012 | 25.55 | 25.86 | 25.11 | 25.75 | 7,579,653 | +0.23(+0.91%) |
Jul 25, 2012 | 25.49 | 25.66 | 25.19 | 25.52 | 5,232,531 | +0.42(+1.69%) |
Jul 24, 2012 | 25.48 | 25.52 | 24.91 | 25.09 | 4,464,242 | -0.31(-1.24%) |
Jul 23, 2012 | 25.38 | 25.55 | 25.04 | 25.41 | 3,661,334 | -0.50(-1.91%) |
Jul 20, 2012 | 26.17 | 26.21 | 25.86 | 25.90 | 4,882,557 | -0.39(-1.47%) |
Jul 19, 2012 | 26.01 | 26.55 | 25.96 | 26.29 | 4,677,616 | +0.36(+1.40%) |
Jul 18, 2012 | 25.57 | 26.06 | 25.44 | 25.93 | 3,448,550 | +0.12(+0.46%) |
Jul 17, 2012 | 25.54 | 25.95 | 25.41 | 25.81 | 4,012,082 | +0.26(+1.02%) |
Jul 16, 2012 | 25.63 | 25.66 | 25.34 | 25.55 | 3,223,189 | +0.02(+0.06%) |
Jul 13, 2012 | 25.38 | 25.60 | 25.36 | 25.53 | 3,486,606 | +0.27(+1.06%) |
Jul 12, 2012 | 25.61 | 25.66 | 25.18 | 25.27 | 7,028,007 | -0.56(-2.16%) |
Jul 11, 2012 | 25.97 | 26.01 | 25.53 | 25.82 | 3,772,908 | -0.10(-0.39%) |
Jul 10, 2012 | 26.51 | 26.53 | 25.80 | 25.93 | 4,055,116 | -0.28(-1.08%) |
Jul 09, 2012 | 26.52 | 26.56 | 26.06 | 26.21 | 3,088,210 | -0.30(-1.13%) |
Jul 06, 2012 | 26.76 | 26.76 | 26.34 | 26.51 | 3,459,059 | -0.24(-0.91%) |
Jul 05, 2012 | 26.97 | 27.04 | 26.67 | 26.75 | 3,823,360 | -0.24(-0.87%) |
Jul 03, 2012 | 26.98 | 27.13 | 26.89 | 26.99 | 2,572,400 | -0.10(-0.38%) |
Jul 02, 2012 | 27.17 | 27.19 | 26.88 | 27.09 | 4,906,860 | +0.12(+0.44%) |
Jun 29, 2012 | 27.31 | 27.31 | 26.91 | 26.97 | 5,461,789 | +0.42(+1.57%) |
Jun 28, 2012 | 26.43 | 26.68 | 26.25 | 26.56 | 4,472,151 | -0.01(-0.03%) |
Jun 27, 2012 | 26.32 | 26.66 | 26.24 | 26.56 | 4,910,738 | +0.02(+0.06%) |
Jun 26, 2012 | 26.36 | 26.75 | 26.26 | 26.55 | 5,250,600 | +0.18(+0.69%) |
Jun 25, 2012 | 26.27 | 26.59 | 26.18 | 26.37 | 8,385,853 | -0.13(-0.48%) |
Jun 22, 2012 | 27.34 | 27.40 | 26.17 | 26.49 | 14,726,411 | -0.72(-2.66%) |
Jun 21, 2012 | 27.95 | 28.01 | 27.12 | 27.22 | 7,437,755 | -0.60(-2.15%) |
Jun 20, 2012 | 27.95 | 28.03 | 27.67 | 27.82 | 5,652,384 | +0.18(+0.65%) |
Jun 19, 2012 | 27.75 | 27.93 | 27.57 | 27.63 | 8,237,468 | +0.31(+1.12%) |
Jun 18, 2012 | 27.27 | 27.63 | 27.15 | 27.33 | 5,058,891 | -0.03(-0.12%) |
Jun 15, 2012 | 27.08 | 27.45 | 27.06 | 27.36 | 6,831,092 | +0.16(+0.58%) |
Jun 14, 2012 | 26.54 | 27.26 | 26.41 | 27.20 | 6,882,814 | +0.77(+2.92%) |
Jun 13, 2012 | 26.38 | 26.96 | 26.29 | 26.43 | 7,373,912 | -0.19(-0.71%) |
Jun 12, 2012 | 25.90 | 26.70 | 25.83 | 26.62 | 8,352,499 | +0.87(+3.36%) |
Jun 11, 2012 | 26.01 | 26.07 | 25.73 | 25.75 | 5,421,511 | -0.24(-0.94%) |
Jun 08, 2012 | 25.21 | 26.01 | 25.11 | 26.00 | 6,119,412 | +0.69(+2.74%) |
Jun 07, 2012 | 25.53 | 25.60 | 25.23 | 25.30 | 5,174,363 | +0.26(+1.04%) |
Jun 06, 2012 | 24.72 | 25.12 | 24.68 | 25.05 | 3,585,337 | +0.59(+2.40%) |
Jun 05, 2012 | 24.27 | 24.60 | 24.27 | 24.46 | 4,017,373 | +0.04(+0.18%) |
Jun 04, 2012 | 24.49 | 24.66 | 24.12 | 24.42 | 5,167,494 | -0.05(-0.19%) |
Jun 01, 2012 | 24.83 | 24.96 | 24.42 | 24.46 | 7,448,771 | -0.79(-3.15%) |
May 31, 2012 | 25.21 | 25.45 | 24.94 | 25.26 | 6,816,050 | +0.13(+0.53%) |
May 30, 2012 | 25.11 | 25.31 | 25.08 | 25.12 | 7,383,093 | -0.27(-1.05%) |
May 29, 2012 | 25.32 | 25.45 | 25.16 | 25.39 | 3,814,773 | +0.24(+0.97%) |
May 25, 2012 | 25.30 | 25.45 | 25.08 | 25.15 | 4,180,390 | -0.17(-0.65%) |
May 24, 2012 | 25.22 | 25.34 | 25.05 | 25.31 | 4,785,970 | +0.24(+0.97%) |
May 23, 2012 | 24.98 | 25.17 | 24.73 | 25.07 | 5,172,975 | +0.06(+0.22%) |
May 22, 2012 | 25.13 | 25.30 | 24.94 | 25.01 | 6,798,618 | +0.23(+0.91%) |
May 21, 2012 | 24.19 | 24.80 | 24.05 | 24.79 | 5,117,363 | +0.69(+2.85%) |
May 18, 2012 | 24.62 | 24.69 | 23.97 | 24.10 | 9,430,875 | -0.56(-2.28%) |
May 17, 2012 | 24.87 | 24.94 | 24.44 | 24.66 | 7,645,958 | -0.14(-0.57%) |
May 16, 2012 | 25.08 | 25.29 | 24.78 | 24.80 | 4,381,084 | -0.12(-0.50%) |
May 15, 2012 | 24.78 | 25.28 | 24.75 | 24.93 | 5,589,813 | +0.23(+0.92%) |
May 14, 2012 | 24.32 | 24.76 | 24.28 | 24.70 | 5,075,846 | +0.13(+0.54%) |
May 11, 2012 | 24.47 | 25.00 | 24.40 | 24.57 | 3,987,588 | +0.07(+0.29%) |
May 10, 2012 | 24.83 | 24.86 | 24.43 | 24.50 | 4,034,302 | +0.02(+0.10%) |
May 09, 2012 | 24.23 | 24.66 | 24.23 | 24.47 | 4,423,632 | -0.39(-1.57%) |
May 08, 2012 | 25.06 | 25.12 | 24.51 | 24.87 | 5,258,280 | -0.12(-0.47%) |
May 07, 2012 | 24.73 | 25.10 | 24.71 | 24.98 | 4,207,659 | -0.21(-0.84%) |
May 04, 2012 | 25.23 | 25.36 | 25.04 | 25.19 | 4,653,860 | -0.22(-0.86%) |
May 03, 2012 | 25.71 | 25.75 | 25.30 | 25.41 | 4,454,295 | -0.41(-1.57%) |
May 02, 2012 | 25.47 | 25.88 | 25.45 | 25.82 | 4,819,919 | +0.04(+0.15%) |
May 01, 2012 | 25.38 | 25.95 | 25.38 | 25.78 | 3,389,103 | +0.40(+1.58%) |
Apr 30, 2012 | 25.41 | 25.55 | 25.28 | 25.38 | 2,710,320 | -0.27(-1.05%) |
Apr 27, 2012 | 25.76 | 25.89 | 25.62 | 25.65 | 4,028,975 | +0.20(+0.80%) |
Apr 26, 2012 | 25.01 | 25.47 | 25.01 | 25.44 | 3,655,840 | +0.38(+1.53%) |
Apr 25, 2012 | 25.17 | 25.27 | 24.92 | 25.06 | 5,127,263 | +0.10(+0.41%) |
Apr 24, 2012 | 24.64 | 24.97 | 24.55 | 24.96 | 5,451,482 | +0.38(+1.56%) |
Apr 23, 2012 | 24.46 | 24.64 | 24.23 | 24.58 | 6,787,057 | -0.16(-0.66%) |
Apr 20, 2012 | 25.47 | 25.50 | 24.66 | 24.74 | 9,363,105 | -0.72(-2.82%) |
Apr 19, 2012 | 25.15 | 25.51 | 25.13 | 25.46 | 9,093,436 | +0.45(+1.78%) |
Apr 18, 2012 | 24.89 | 25.09 | 24.83 | 25.01 | 5,717,511 | +0.08(+0.31%) |
Apr 17, 2012 | 24.84 | 24.99 | 24.67 | 24.94 | 4,856,531 | +0.38(+1.56%) |
Apr 16, 2012 | 24.43 | 24.70 | 24.21 | 24.55 | 5,393,340 | +0.17(+0.70%) |
Apr 13, 2012 | 24.43 | 24.51 | 24.23 | 24.38 | 5,147,827 | -0.17(-0.68%) |
Apr 12, 2012 | 24.36 | 24.68 | 24.30 | 24.55 | 4,282,596 | +0.14(+0.59%) |
Apr 11, 2012 | 24.26 | 24.47 | 24.12 | 24.40 | 9,826,937 | +0.59(+2.49%) |
Apr 10, 2012 | 24.05 | 24.23 | 23.46 | 23.81 | 8,545,758 | -0.41(-1.71%) |
Apr 09, 2012 | 23.64 | 24.35 | 23.55 | 24.23 | 6,542,253 | +0.27(+1.11%) |
Apr 05, 2012 | 23.74 | 24.00 | 23.74 | 23.96 | 5,599,673 | -0.02(-0.10%) |
Apr 04, 2012 | 24.21 | 24.39 | 23.90 | 23.98 | 8,114,384 | -0.75(-3.03%) |
Apr 03, 2012 | 24.87 | 24.97 | 24.62 | 24.73 | 5,205,094 | -0.02(-0.06%) |
Apr 02, 2012 | 25.00 | 25.05 | 24.74 | 24.75 | 5,374,585 | -0.30(-1.22%) |
Mar 30, 2012 | 25.17 | 25.28 | 24.91 | 25.05 | 5,084,181 | +0.03(+0.12%) |
Mar 29, 2012 | 24.97 | 25.07 | 24.56 | 25.02 | 6,967,373 | -0.30(-1.17%) |
Mar 28, 2012 | 25.29 | 25.42 | 24.98 | 25.32 | 5,966,528 | -0.03(-0.12%) |
Mar 27, 2012 | 25.54 | 25.72 | 25.31 | 25.35 | 6,176,342 | -0.11(-0.43%) |
Mar 26, 2012 | 25.26 | 25.52 | 25.26 | 25.46 | 4,610,600 | +0.54(+2.16%) |
Mar 23, 2012 | 25.06 | 25.07 | 24.72 | 24.92 | 5,273,905 | +0.04(+0.16%) |
Mar 22, 2012 | 24.98 | 25.08 | 24.76 | 24.88 | 4,438,641 | -0.16(-0.65%) |
Mar 21, 2012 | 25.26 | 25.43 | 25.03 | 25.05 | 5,953,961 | -0.32(-1.26%) |
Mar 20, 2012 | 25.22 | 25.47 | 25.21 | 25.37 | 6,945,670 | -0.27(-1.07%) |
Mar 19, 2012 | 25.30 | 25.68 | 25.28 | 25.64 | 5,168,132 | +0.40(+1.58%) |
Mar 16, 2012 | 25.47 | 25.52 | 25.18 | 25.24 | 5,446,125 | -0.05(-0.22%) |
Mar 15, 2012 | 25.14 | 25.40 | 24.90 | 25.29 | 6,127,573 | +0.36(+1.44%) |
Mar 14, 2012 | 25.27 | 25.29 | 24.83 | 24.94 | 6,023,235 | -0.09(-0.34%) |
Mar 13, 2012 | 24.50 | 25.05 | 24.46 | 25.02 | 10,759,501 | +0.91(+3.76%) |
Mar 12, 2012 | 24.50 | 24.50 | 24.07 | 24.12 | 6,900,012 | +0.24(+1.01%) |
Mar 09, 2012 | 24.39 | 25.05 | 23.63 | 23.87 | 15,317,786 | -0.30(-1.23%) |
Mar 08, 2012 | 23.88 | 24.37 | 23.83 | 24.17 | 7,974,357 | +0.41(+1.71%) |
Mar 07, 2012 | 23.29 | 23.91 | 23.23 | 23.76 | 10,267,429 | +0.74(+3.22%) |
Mar 06, 2012 | 23.10 | 23.24 | 22.82 | 23.02 | 15,959,478 | -0.66(-2.77%) |
Mar 05, 2012 | 23.65 | 23.72 | 23.44 | 23.68 | 8,007,979 | -0.20(-0.82%) |
Mar 02, 2012 | 23.94 | 23.98 | 23.76 | 23.87 | 6,585,525 | +0.05(+0.23%) |
Mar 01, 2012 | 23.89 | 24.28 | 23.65 | 23.82 | 10,036,894 | +0.16(+0.69%) |
Feb 29, 2012 | 23.55 | 23.78 | 23.41 | 23.65 | 7,478,345 | +0.22(+0.93%) |
Feb 28, 2012 | 23.00 | 23.48 | 22.94 | 23.44 | 12,524,681 | +0.04(+0.17%) |
Feb 27, 2012 | 23.14 | 23.44 | 22.76 | 23.40 | 10,720,997 | -0.01(-0.03%) |
Feb 24, 2012 | 23.50 | 23.58 | 23.26 | 23.41 | 7,061,913 | -0.15(-0.63%) |
Feb 23, 2012 | 23.47 | 23.62 | 23.39 | 23.55 | 7,194,391 | +0.05(+0.20%) |
Feb 22, 2012 | 23.74 | 23.98 | 23.46 | 23.51 | 8,783,787 | -0.30(-1.28%) |
Feb 21, 2012 | 24.03 | 24.13 | 23.67 | 23.81 | 7,191,801 | -0.18(-0.74%) |
Feb 17, 2012 | 24.06 | 24.13 | 23.87 | 23.99 | 10,025,507 | +0.29(+1.24%) |
Feb 16, 2012 | 23.60 | 23.79 | 23.43 | 23.69 | 6,502,361 | +0.26(+1.09%) |
Feb 15, 2012 | 23.69 | 23.82 | 23.32 | 23.44 | 9,710,616 | -0.14(-0.59%) |
Feb 14, 2012 | 23.63 | 23.70 | 23.20 | 23.58 | 7,364,143 | -0.07(-0.29%) |
Feb 13, 2012 | 24.00 | 24.12 | 23.59 | 23.65 | 8,705,490 | -0.40(-1.67%) |
Feb 10, 2012 | 24.54 | 24.55 | 23.97 | 24.05 | 7,071,374 | -0.71(-2.88%) |
Feb 09, 2012 | 24.90 | 24.93 | 24.46 | 24.76 | 6,204,975 | -0.02(-0.09%) |
Feb 08, 2012 | 24.46 | 24.89 | 24.42 | 24.79 | 5,499,004 | +0.16(+0.66%) |
Feb 07, 2012 | 24.60 | 24.97 | 24.44 | 24.62 | 5,722,875 | -0.14(-0.56%) |
Feb 06, 2012 | 24.62 | 24.80 | 24.51 | 24.76 | 5,806,884 | -0.02(-0.09%) |
Feb 03, 2012 | 24.46 | 25.00 | 24.38 | 24.79 | 7,594,562 | +0.65(+2.70%) |
Feb 02, 2012 | 23.50 | 24.35 | 23.32 | 24.14 | 11,005,765 | +0.19(+0.81%) |
Feb 01, 2012 | 23.52 | 24.12 | 23.47 | 23.94 | 7,982,544 | +0.55(+2.35%) |
Jan 31, 2012 | 23.41 | 23.43 | 23.06 | 23.39 | 9,224,867 | +0.05(+0.23%) |
Jan 30, 2012 | 23.10 | 23.44 | 22.81 | 23.34 | 15,170,609 | -0.27(-1.15%) |
Jan 27, 2012 | 23.66 | 23.97 | 23.42 | 23.61 | 6,665,203 | +0.00(+0.00%) |
Jan 26, 2012 | 24.24 | 24.26 | 23.45 | 23.61 | 10,266,558 | -0.52(-2.15%) |
Jan 25, 2012 | 24.23 | 24.44 | 23.81 | 24.13 | 10,399,276 | -0.49(-1.98%) |
Jan 24, 2012 | 24.18 | 24.69 | 24.11 | 24.62 | 5,672,816 | +0.21(+0.86%) |
Jan 23, 2012 | 24.11 | 24.57 | 24.01 | 24.41 | 8,633,915 | -0.04(-0.16%) |
Jan 20, 2012 | 24.24 | 24.51 | 24.16 | 24.45 | 11,946,809 | -0.27(-1.10%) |
Jan 19, 2012 | 24.12 | 24.86 | 24.09 | 24.72 | 14,409,192 | +1.05(+4.45%) |
Jan 18, 2012 | 23.39 | 23.69 | 23.22 | 23.66 | 15,692,335 | +0.74(+3.21%) |
Jan 17, 2012 | 22.84 | 23.22 | 22.63 | 22.93 | 51,561,020 | -3.63(-13.65%) |
Jan 13, 2012 | 26.62 | 26.70 | 26.19 | 26.55 | 6,841,627 | -0.67(-2.45%) |
Jan 12, 2012 | 26.65 | 27.29 | 26.55 | 27.22 | 5,977,950 | +0.60(+2.27%) |
Jan 11, 2012 | 26.41 | 26.65 | 26.09 | 26.62 | 5,613,159 | +0.68(+2.63%) |
Jan 10, 2012 | 25.88 | 26.15 | 25.86 | 25.93 | 5,384,234 | +0.31(+1.21%) |
Jan 09, 2012 | 25.61 | 25.65 | 25.35 | 25.62 | 3,742,354 | +0.13(+0.52%) |
Jan 06, 2012 | 25.68 | 25.68 | 25.35 | 25.49 | 3,847,960 | -0.28(-1.08%) |
Jan 05, 2012 | 25.50 | 25.84 | 25.16 | 25.77 | 5,808,617 | +0.04(+0.15%) |
Jan 04, 2012 | 25.72 | 25.83 | 25.28 | 25.73 | 3,762,868 | +0.45(+1.78%) |
Dec 30, 2011 | 25.46 | 25.46 | 25.17 | 25.28 | 2,596,572 | -0.18(-0.70%) |
Dec 29, 2011 | 25.19 | 25.50 | 25.10 | 25.46 | 3,499,647 | +0.29(+1.17%) |
Dec 28, 2011 | 25.64 | 25.65 | 25.05 | 25.17 | 4,473,749 | -0.64(-2.49%) |
Dec 27, 2011 | 25.79 | 25.96 | 25.62 | 25.81 | 2,995,570 | +0.10(+0.39%) |
Dec 23, 2011 | 25.43 | 25.89 | 25.37 | 25.71 | 2,582,367 | +0.32(+1.25%) |
Dec 21, 2011 | 25.14 | 25.57 | 24.84 | 25.39 | 5,693,328 | +0.02(+0.09%) |
Dec 20, 2011 | 25.08 | 25.59 | 24.59 | 25.37 | 10,954,601 | -0.04(-0.15%) |
Dec 19, 2011 | 26.51 | 26.68 | 25.22 | 25.41 | 8,957,001 | -0.83(-3.16%) |
Dec 16, 2011 | 25.87 | 26.32 | 25.83 | 26.24 | 7,518,664 | +0.62(+2.42%) |
Dec 15, 2011 | 25.61 | 25.79 | 25.41 | 25.62 | 5,183,469 | +0.12(+0.46%) |
Dec 14, 2011 | 25.80 | 25.89 | 25.31 | 25.50 | 5,954,541 | -0.62(-2.37%) |
Dec 13, 2011 | 26.34 | 26.68 | 26.00 | 26.12 | 6,173,079 | -0.16(-0.62%) |
Dec 12, 2011 | 26.10 | 26.34 | 25.76 | 26.28 | 4,264,398 | -0.05(-0.21%) |
Dec 09, 2011 | 25.79 | 26.53 | 25.73 | 26.34 | 4,068,082 | +0.44(+1.70%) |
Dec 08, 2011 | 26.32 | 26.41 | 25.73 | 25.89 | 5,297,600 | -0.69(-2.59%) |
Dec 07, 2011 | 26.27 | 26.74 | 26.10 | 26.58 | 4,606,173 | +0.16(+0.62%) |
Dec 06, 2011 | 26.49 | 26.61 | 26.26 | 26.42 | 4,024,257 | -0.04(-0.15%) |
Dec 05, 2011 | 26.55 | 26.84 | 26.38 | 26.46 | 5,617,510 | +0.57(+2.18%) |
Dec 02, 2011 | 26.07 | 26.16 | 25.82 | 25.89 | 4,537,952 | +0.30(+1.18%) |
Dec 01, 2011 | 25.87 | 26.04 | 25.51 | 25.59 | 3,425,285 | -0.12(-0.48%) |
Nov 30, 2011 | 25.94 | 26.03 | 25.35 | 25.72 | 6,704,965 | +0.89(+3.59%) |
Nov 29, 2011 | 25.04 | 25.08 | 24.80 | 24.83 | 4,399,523 | +0.23(+0.94%) |
Nov 28, 2011 | 24.41 | 24.90 | 24.33 | 24.59 | 5,003,628 | +0.99(+4.20%) |
Nov 25, 2011 | 23.46 | 23.94 | 23.40 | 23.60 | 2,076,452 | +0.00(+0.00%) |
Nov 23, 2011 | 23.96 | 24.07 | 23.60 | 23.60 | 6,629,365 | -0.83(-3.39%) |
Nov 22, 2011 | 24.17 | 24.67 | 24.09 | 24.43 | 5,311,677 | -0.25(-1.00%) |
Nov 21, 2011 | 24.04 | 24.85 | 24.02 | 24.68 | 8,156,599 | -0.08(-0.34%) |
Nov 18, 2011 | 24.21 | 24.93 | 24.03 | 24.76 | 9,626,396 | +0.90(+3.77%) |
Nov 17, 2011 | 24.19 | 24.26 | 23.46 | 23.86 | 11,677,333 | -0.60(-2.45%) |
Nov 16, 2011 | 24.95 | 25.02 | 24.42 | 24.46 | 7,914,674 | -0.93(-3.66%) |
Nov 15, 2011 | 25.39 | 25.65 | 25.06 | 25.39 | 3,550,772 | -0.11(-0.42%) |
Nov 14, 2011 | 25.57 | 25.69 | 25.29 | 25.50 | 3,719,555 | -0.22(-0.87%) |
Nov 11, 2011 | 25.79 | 25.96 | 25.63 | 25.72 | 3,512,005 | +0.41(+1.61%) |
Nov 10, 2011 | 25.40 | 25.55 | 24.98 | 25.32 | 5,160,823 | +0.32(+1.26%) |
Nov 09, 2011 | 25.58 | 25.63 | 24.89 | 25.00 | 8,151,354 | -1.44(-5.44%) |
Nov 08, 2011 | 26.52 | 26.55 | 25.92 | 26.44 | 5,040,098 | +0.35(+1.33%) |
Nov 07, 2011 | 26.20 | 26.54 | 25.79 | 26.09 | 6,076,939 | -0.10(-0.38%) |
Nov 04, 2011 | 26.10 | 26.34 | 25.76 | 26.19 | 3,430,096 | -0.23(-0.87%) |
Nov 03, 2011 | 26.54 | 26.60 | 25.75 | 26.42 | 5,201,824 | +0.35(+1.36%) |
Nov 02, 2011 | 25.92 | 26.22 | 25.73 | 26.07 | 7,492,006 | +0.51(+1.98%) |