Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 27.28 | 27.29 | 26.63 | 26.76 | 2,430,040 | +0.34(+1.27%) |
Jun 28, 2012 | 26.18 | 26.50 | 25.87 | 26.42 | 1,786,754 | -0.05(-0.20%) |
Jun 27, 2012 | 26.54 | 26.58 | 26.27 | 26.47 | 1,314,619 | +0.05(+0.20%) |
Jun 26, 2012 | 26.31 | 26.65 | 26.18 | 26.42 | 1,432,918 | +0.16(+0.60%) |
Jun 25, 2012 | 26.35 | 26.43 | 26.15 | 26.26 | 1,630,946 | -0.30(-1.15%) |
Jun 22, 2012 | 26.41 | 26.64 | 26.06 | 26.57 | 2,412,827 | +0.11(+0.43%) |
Jun 21, 2012 | 26.97 | 27.15 | 26.39 | 26.45 | 2,033,841 | -0.58(-2.14%) |
Jun 20, 2012 | 26.93 | 27.19 | 26.75 | 27.03 | 2,868,617 | +0.14(+0.53%) |
Jun 19, 2012 | 26.53 | 27.00 | 26.48 | 26.89 | 2,472,589 | +0.51(+1.95%) |
Jun 18, 2012 | 25.63 | 26.44 | 25.60 | 26.37 | 1,544,092 | +0.59(+2.27%) |
Jun 15, 2012 | 25.53 | 25.99 | 25.53 | 25.79 | 2,175,542 | +0.16(+0.63%) |
Jun 14, 2012 | 25.81 | 25.83 | 25.39 | 25.62 | 2,251,781 | -0.11(-0.42%) |
Jun 13, 2012 | 25.69 | 26.05 | 25.60 | 25.73 | 1,892,580 | -0.12(-0.47%) |
Jun 12, 2012 | 25.87 | 26.00 | 25.55 | 25.85 | 1,994,922 | +0.18(+0.69%) |
Jun 11, 2012 | 26.12 | 26.18 | 25.66 | 25.68 | 1,475,019 | -0.16(-0.63%) |
Jun 08, 2012 | 25.81 | 25.94 | 25.67 | 25.84 | 2,174,912 | -0.09(-0.34%) |
Jun 07, 2012 | 26.08 | 26.26 | 25.87 | 25.93 | 2,897,394 | +0.22(+0.84%) |
Jun 06, 2012 | 25.36 | 25.92 | 25.36 | 25.71 | 3,281,553 | +0.60(+2.41%) |
Jun 05, 2012 | 24.89 | 25.20 | 24.85 | 25.11 | 1,801,726 | +0.13(+0.52%) |
Jun 04, 2012 | 25.05 | 25.12 | 24.59 | 24.98 | 2,503,550 | -0.05(-0.21%) |
Jun 01, 2012 | 25.33 | 25.40 | 24.90 | 25.03 | 2,858,819 | -0.71(-2.77%) |
May 31, 2012 | 25.34 | 25.90 | 25.22 | 25.74 | 3,108,820 | +0.35(+1.39%) |
May 30, 2012 | 25.53 | 25.59 | 25.35 | 25.39 | 2,599,711 | -0.49(-1.89%) |
May 29, 2012 | 25.53 | 26.05 | 25.52 | 25.88 | 2,558,483 | +0.41(+1.63%) |
May 25, 2012 | 25.63 | 25.67 | 25.36 | 25.47 | 2,477,303 | -0.29(-1.11%) |
May 24, 2012 | 25.81 | 26.02 | 25.47 | 25.75 | 2,849,092 | -0.07(-0.27%) |
May 23, 2012 | 25.38 | 25.82 | 25.07 | 25.82 | 2,826,967 | +0.19(+0.74%) |
May 22, 2012 | 25.18 | 25.80 | 25.12 | 25.63 | 3,590,625 | +0.25(+0.99%) |
May 21, 2012 | 24.90 | 25.43 | 24.80 | 25.38 | 2,129,288 | +0.52(+2.08%) |
May 18, 2012 | 25.35 | 25.39 | 24.74 | 24.86 | 2,797,526 | -0.28(-1.12%) |
May 17, 2012 | 25.61 | 25.62 | 25.07 | 25.15 | 3,433,625 | -0.49(-1.92%) |
May 16, 2012 | 25.76 | 26.21 | 25.55 | 25.64 | 3,973,818 | -0.00(-0.01%) |
May 15, 2012 | 25.58 | 25.90 | 25.46 | 25.64 | 2,933,458 | +0.01(+0.04%) |
May 14, 2012 | 25.18 | 25.92 | 25.07 | 25.63 | 4,045,529 | +0.23(+0.89%) |
May 11, 2012 | 25.43 | 25.83 | 25.36 | 25.41 | 3,005,035 | +0.09(+0.37%) |
May 10, 2012 | 25.56 | 25.71 | 25.26 | 25.31 | 4,873,147 | -0.06(-0.24%) |
May 09, 2012 | 25.60 | 25.73 | 25.30 | 25.37 | 6,785,180 | -0.48(-1.87%) |
May 08, 2012 | 26.34 | 26.34 | 25.78 | 25.86 | 6,472,953 | -0.72(-2.72%) |
May 07, 2012 | 26.22 | 26.60 | 26.15 | 26.58 | 2,244,025 | +0.28(+1.08%) |
May 04, 2012 | 26.37 | 26.41 | 26.20 | 26.30 | 2,552,111 | -0.27(-1.03%) |
May 03, 2012 | 27.17 | 27.27 | 26.52 | 26.57 | 3,358,929 | -0.52(-1.91%) |
May 02, 2012 | 26.85 | 27.12 | 26.64 | 27.09 | 2,902,934 | -0.05(-0.20%) |
May 01, 2012 | 26.94 | 27.36 | 26.85 | 27.14 | 2,546,347 | +0.35(+1.30%) |
Apr 30, 2012 | 26.87 | 26.88 | 26.36 | 26.79 | 3,378,879 | -0.24(-0.87%) |
Apr 27, 2012 | 26.83 | 27.12 | 26.70 | 27.03 | 2,442,460 | +0.23(+0.87%) |
Apr 26, 2012 | 26.24 | 26.83 | 26.15 | 26.80 | 2,405,271 | +0.38(+1.44%) |
Apr 25, 2012 | 26.10 | 26.46 | 26.10 | 26.42 | 2,874,418 | +0.60(+2.32%) |
Apr 24, 2012 | 25.48 | 25.99 | 25.42 | 25.82 | 3,162,328 | +0.68(+2.70%) |
Apr 23, 2012 | 25.06 | 25.25 | 24.90 | 25.14 | 2,525,238 | -0.24(-0.93%) |
Apr 20, 2012 | 25.25 | 25.48 | 25.08 | 25.37 | 2,477,399 | +0.27(+1.09%) |
Apr 19, 2012 | 25.23 | 25.38 | 24.95 | 25.10 | 2,173,419 | -0.20(-0.78%) |
Apr 18, 2012 | 25.19 | 25.45 | 25.03 | 25.30 | 2,278,611 | +0.07(+0.27%) |
Apr 17, 2012 | 25.27 | 25.40 | 25.06 | 25.23 | 1,856,481 | +0.28(+1.12%) |
Apr 16, 2012 | 24.81 | 25.08 | 24.78 | 24.95 | 2,378,328 | +0.22(+0.88%) |
Apr 13, 2012 | 24.81 | 24.94 | 24.59 | 24.73 | 2,078,142 | -0.14(-0.57%) |
Apr 12, 2012 | 24.44 | 24.95 | 24.44 | 24.87 | 2,498,014 | +0.50(+2.05%) |
Apr 11, 2012 | 23.90 | 24.44 | 23.85 | 24.37 | 2,614,260 | +0.56(+2.36%) |
Apr 10, 2012 | 24.39 | 24.43 | 23.71 | 23.81 | 4,281,150 | -0.66(-2.71%) |
Apr 09, 2012 | 24.31 | 24.56 | 24.23 | 24.47 | 1,269,847 | -0.18(-0.71%) |
Apr 05, 2012 | 24.56 | 24.70 | 24.42 | 24.65 | 2,124,170 | +0.02(+0.08%) |
Apr 04, 2012 | 24.57 | 24.81 | 24.50 | 24.63 | 3,000,942 | -0.25(-0.99%) |
Apr 03, 2012 | 25.21 | 25.23 | 24.73 | 24.88 | 2,525,126 | -0.37(-1.48%) |
Apr 02, 2012 | 24.86 | 25.35 | 24.86 | 25.25 | 1,589,665 | +0.30(+1.18%) |
Mar 30, 2012 | 24.99 | 25.16 | 24.89 | 24.96 | 1,732,205 | +0.04(+0.18%) |
Mar 29, 2012 | 24.81 | 24.93 | 24.31 | 24.91 | 3,786,924 | -0.08(-0.30%) |
Mar 28, 2012 | 25.09 | 25.15 | 24.60 | 24.99 | 2,605,371 | -0.18(-0.71%) |
Mar 27, 2012 | 25.40 | 25.50 | 25.12 | 25.17 | 1,964,223 | -0.29(-1.14%) |
Mar 26, 2012 | 24.67 | 25.54 | 24.65 | 25.45 | 4,508,628 | +0.90(+3.69%) |
Mar 23, 2012 | 24.51 | 24.56 | 24.29 | 24.55 | 1,576,338 | +0.08(+0.32%) |
Mar 22, 2012 | 24.69 | 24.69 | 24.39 | 24.47 | 2,424,133 | -0.48(-1.94%) |
Mar 21, 2012 | 24.58 | 25.00 | 24.53 | 24.96 | 2,398,425 | +0.43(+1.75%) |
Mar 20, 2012 | 24.85 | 24.88 | 24.31 | 24.52 | 2,839,518 | -0.62(-2.46%) |
Mar 19, 2012 | 24.88 | 25.26 | 24.78 | 25.14 | 2,593,651 | +0.24(+0.96%) |
Mar 16, 2012 | 25.09 | 25.26 | 24.83 | 24.90 | 2,917,629 | -0.14(-0.56%) |
Mar 15, 2012 | 24.47 | 25.22 | 24.45 | 25.05 | 4,160,546 | +0.47(+1.93%) |
Mar 14, 2012 | 24.69 | 24.80 | 24.45 | 24.57 | 3,824,957 | -0.10(-0.42%) |
Mar 13, 2012 | 24.09 | 24.68 | 24.08 | 24.68 | 2,572,810 | +0.63(+2.61%) |
Mar 12, 2012 | 24.17 | 24.19 | 24.02 | 24.05 | 2,004,397 | -0.11(-0.47%) |
Mar 09, 2012 | 24.28 | 24.31 | 24.03 | 24.16 | 2,127,378 | +0.02(+0.09%) |
Mar 08, 2012 | 23.79 | 24.19 | 23.74 | 24.14 | 2,574,185 | +0.56(+2.37%) |
Mar 07, 2012 | 23.55 | 23.67 | 23.41 | 23.58 | 2,471,975 | +0.11(+0.47%) |
Mar 06, 2012 | 23.61 | 23.66 | 23.34 | 23.47 | 2,845,273 | -0.41(-1.72%) |
Mar 05, 2012 | 24.04 | 24.20 | 23.86 | 23.88 | 2,382,230 | -0.29(-1.21%) |
Mar 02, 2012 | 24.30 | 24.41 | 24.11 | 24.17 | 2,473,038 | -0.15(-0.60%) |
Mar 01, 2012 | 23.96 | 24.38 | 23.86 | 24.32 | 2,640,469 | +0.37(+1.55%) |
Feb 29, 2012 | 24.05 | 24.09 | 23.80 | 23.95 | 3,439,232 | +0.05(+0.20%) |
Feb 28, 2012 | 24.00 | 24.07 | 23.77 | 23.90 | 2,068,509 | -0.04(-0.17%) |
Feb 27, 2012 | 23.80 | 24.05 | 23.71 | 23.94 | 2,697,960 | +0.05(+0.20%) |
Feb 24, 2012 | 23.78 | 24.09 | 23.77 | 23.90 | 3,389,948 | +0.06(+0.25%) |
Feb 23, 2012 | 23.84 | 23.85 | 23.66 | 23.84 | 3,485,896 | +0.06(+0.26%) |
Feb 22, 2012 | 23.73 | 23.89 | 23.65 | 23.77 | 3,005,734 | -0.04(-0.17%) |
Feb 21, 2012 | 23.89 | 23.92 | 23.68 | 23.81 | 2,299,508 | -0.09(-0.36%) |
Feb 17, 2012 | 24.01 | 24.04 | 23.72 | 23.90 | 2,980,336 | -0.03(-0.14%) |
Feb 16, 2012 | 24.10 | 24.14 | 23.88 | 23.94 | 3,417,197 | -0.18(-0.75%) |
Feb 15, 2012 | 24.49 | 24.53 | 23.90 | 24.12 | 3,195,454 | -0.24(-0.97%) |
Feb 14, 2012 | 24.23 | 24.39 | 24.09 | 24.35 | 2,167,007 | +0.08(+0.35%) |
Feb 13, 2012 | 24.02 | 24.32 | 24.02 | 24.27 | 1,873,433 | +0.28(+1.15%) |
Feb 10, 2012 | 24.16 | 24.17 | 23.88 | 23.99 | 2,332,303 | -0.42(-1.71%) |
Feb 09, 2012 | 24.38 | 24.50 | 24.28 | 24.41 | 2,884,407 | +0.02(+0.06%) |
Feb 08, 2012 | 24.20 | 24.42 | 24.00 | 24.39 | 2,432,591 | +0.21(+0.85%) |
Feb 07, 2012 | 24.07 | 24.26 | 23.86 | 24.19 | 2,532,037 | +0.10(+0.41%) |
Feb 06, 2012 | 24.28 | 24.51 | 24.03 | 24.09 | 2,719,648 | -0.30(-1.24%) |
Feb 03, 2012 | 24.17 | 24.67 | 24.16 | 24.39 | 4,042,957 | +0.38(+1.58%) |
Feb 02, 2012 | 24.06 | 24.20 | 23.97 | 24.01 | 4,158,291 | +0.14(+0.60%) |
Feb 01, 2012 | 23.76 | 24.13 | 23.70 | 23.87 | 6,297,384 | +0.41(+1.74%) |
Jan 31, 2012 | 23.68 | 23.72 | 23.34 | 23.46 | 3,101,563 | +0.00(+0.00%) |
Jan 30, 2012 | 23.50 | 23.62 | 23.27 | 23.46 | 2,957,787 | -0.25(-1.05%) |
Jan 27, 2012 | 23.71 | 23.92 | 23.66 | 23.71 | 2,946,371 | -0.05(-0.20%) |
Jan 26, 2012 | 23.77 | 24.00 | 23.66 | 23.76 | 4,205,852 | +0.00(+0.01%) |
Jan 25, 2012 | 23.48 | 23.82 | 23.38 | 23.75 | 6,750,460 | +0.41(+1.77%) |
Jan 24, 2012 | 24.51 | 24.56 | 23.32 | 23.34 | 7,199,598 | -1.21(-4.92%) |
Jan 23, 2012 | 24.59 | 24.64 | 24.15 | 24.55 | 2,731,916 | +0.10(+0.41%) |
Jan 20, 2012 | 24.39 | 24.55 | 24.27 | 24.45 | 1,770,846 | -0.03(-0.11%) |
Jan 19, 2012 | 24.44 | 24.69 | 24.22 | 24.47 | 4,111,267 | +0.25(+1.03%) |
Jan 18, 2012 | 23.90 | 24.25 | 23.86 | 24.22 | 2,199,519 | +0.38(+1.58%) |
Jan 17, 2012 | 23.54 | 23.90 | 23.31 | 23.85 | 4,074,049 | +0.08(+0.35%) |
Jan 13, 2012 | 23.98 | 24.00 | 23.49 | 23.76 | 3,146,285 | -0.46(-1.90%) |
Jan 12, 2012 | 24.42 | 24.46 | 24.12 | 24.22 | 2,156,597 | -0.21(-0.88%) |
Jan 11, 2012 | 24.14 | 24.48 | 24.11 | 24.44 | 1,821,658 | +0.22(+0.91%) |
Jan 10, 2012 | 24.38 | 24.67 | 24.18 | 24.22 | 3,225,686 | +0.06(+0.24%) |
Jan 09, 2012 | 23.87 | 24.18 | 23.70 | 24.16 | 2,954,495 | +0.31(+1.30%) |
Jan 06, 2012 | 24.18 | 24.21 | 23.76 | 23.85 | 2,752,289 | -0.33(-1.35%) |
Jan 05, 2012 | 24.39 | 24.47 | 24.04 | 24.18 | 2,676,675 | -0.34(-1.37%) |
Jan 04, 2012 | 24.44 | 24.55 | 24.34 | 24.51 | 2,020,019 | +0.07(+0.31%) |
Dec 30, 2011 | 24.02 | 24.52 | 24.02 | 24.44 | 2,181,692 | +0.42(+1.74%) |
Dec 29, 2011 | 23.83 | 24.10 | 23.81 | 24.02 | 1,358,158 | +0.16(+0.68%) |
Dec 28, 2011 | 24.06 | 24.09 | 23.74 | 23.86 | 2,271,481 | -0.13(-0.53%) |
Dec 27, 2011 | 23.94 | 24.13 | 23.89 | 23.99 | 779,949 | +0.04(+0.17%) |
Dec 23, 2011 | 23.88 | 24.04 | 23.81 | 23.94 | 1,368,202 | +0.47(+1.99%) |
Dec 21, 2011 | 23.22 | 23.49 | 23.15 | 23.48 | 2,146,280 | +0.27(+1.15%) |
Dec 20, 2011 | 23.13 | 23.37 | 23.04 | 23.21 | 2,104,831 | +0.49(+2.15%) |
Dec 19, 2011 | 22.88 | 23.14 | 22.64 | 22.72 | 2,014,917 | -0.13(-0.58%) |
Dec 16, 2011 | 22.58 | 23.00 | 22.55 | 22.86 | 2,375,848 | +0.35(+1.53%) |
Dec 15, 2011 | 23.17 | 23.21 | 22.28 | 22.51 | 3,987,642 | -0.29(-1.27%) |
Dec 14, 2011 | 23.08 | 23.15 | 22.70 | 22.80 | 2,602,784 | -0.47(-2.03%) |
Dec 13, 2011 | 23.78 | 23.96 | 23.12 | 23.27 | 2,934,447 | -0.53(-2.22%) |
Dec 12, 2011 | 23.82 | 23.90 | 23.50 | 23.80 | 2,001,006 | -0.33(-1.35%) |
Dec 09, 2011 | 24.02 | 24.20 | 23.88 | 24.13 | 1,846,190 | +0.16(+0.66%) |
Dec 08, 2011 | 24.28 | 24.54 | 23.92 | 23.97 | 3,400,807 | -0.31(-1.29%) |
Dec 07, 2011 | 24.05 | 24.40 | 23.87 | 24.28 | 2,402,101 | +0.32(+1.33%) |
Dec 06, 2011 | 24.13 | 24.30 | 23.86 | 23.97 | 1,993,152 | -0.29(-1.21%) |
Dec 05, 2011 | 24.12 | 24.49 | 24.11 | 24.26 | 1,899,656 | +0.41(+1.73%) |
Dec 02, 2011 | 23.98 | 24.09 | 23.75 | 23.85 | 1,490,734 | +0.01(+0.04%) |
Dec 01, 2011 | 23.83 | 24.00 | 23.75 | 23.84 | 1,661,999 | -0.09(-0.37%) |
Nov 30, 2011 | 23.73 | 23.97 | 23.68 | 23.93 | 2,893,684 | +0.82(+3.55%) |
Nov 29, 2011 | 23.08 | 23.26 | 22.99 | 23.10 | 2,644,318 | +0.06(+0.27%) |
Nov 28, 2011 | 23.20 | 23.41 | 22.89 | 23.04 | 3,077,074 | +0.48(+2.13%) |
Nov 25, 2011 | 22.60 | 22.73 | 22.51 | 22.56 | 1,281,812 | -0.22(-0.96%) |
Nov 23, 2011 | 23.08 | 23.08 | 22.75 | 22.78 | 2,638,865 | -0.57(-2.46%) |
Nov 22, 2011 | 23.37 | 23.52 | 23.25 | 23.35 | 2,386,854 | -0.02(-0.07%) |
Nov 21, 2011 | 23.53 | 23.67 | 23.27 | 23.37 | 1,961,113 | -0.64(-2.66%) |
Nov 18, 2011 | 23.64 | 24.05 | 23.47 | 24.01 | 1,747,050 | +0.37(+1.55%) |
Nov 17, 2011 | 23.83 | 23.93 | 23.51 | 23.64 | 2,507,230 | -0.25(-1.05%) |
Nov 16, 2011 | 23.97 | 24.17 | 23.77 | 23.89 | 2,579,291 | -0.32(-1.31%) |
Nov 15, 2011 | 24.20 | 24.40 | 24.13 | 24.21 | 2,519,150 | -0.20(-0.82%) |
Nov 14, 2011 | 24.62 | 24.68 | 24.26 | 24.41 | 1,769,269 | -0.23(-0.95%) |
Nov 11, 2011 | 24.63 | 24.81 | 24.52 | 24.64 | 1,755,200 | +0.21(+0.87%) |
Nov 10, 2011 | 24.10 | 24.57 | 24.03 | 24.43 | 1,839,862 | +0.53(+2.22%) |
Nov 09, 2011 | 23.92 | 24.25 | 23.82 | 23.90 | 2,785,279 | -0.77(-3.14%) |
Nov 08, 2011 | 24.56 | 24.76 | 24.20 | 24.67 | 1,516,668 | +0.10(+0.41%) |
Nov 07, 2011 | 24.28 | 24.61 | 24.26 | 24.57 | 2,970,812 | +0.33(+1.36%) |
Nov 04, 2011 | 24.17 | 24.29 | 23.77 | 24.24 | 2,316,615 | -0.20(-0.81%) |
Nov 03, 2011 | 24.11 | 24.50 | 23.83 | 24.44 | 1,644,652 | +0.40(+1.67%) |
Nov 02, 2011 | 24.14 | 24.25 | 23.85 | 24.04 | 2,543,399 | +0.16(+0.68%) |
Nov 01, 2011 | 23.26 | 24.04 | 23.07 | 23.88 | 4,007,787 | -0.31(-1.30%) |
Oct 31, 2011 | 24.25 | 24.60 | 24.15 | 24.19 | 3,063,484 | -0.55(-2.22%) |
Oct 28, 2011 | 24.43 | 24.76 | 24.25 | 24.74 | 3,212,301 | +0.11(+0.45%) |
Oct 27, 2011 | 24.10 | 24.69 | 24.05 | 24.63 | 3,987,292 | +1.10(+4.69%) |
Oct 26, 2011 | 23.09 | 23.68 | 23.08 | 23.52 | 4,378,907 | +0.71(+3.12%) |
Oct 25, 2011 | 22.77 | 23.08 | 22.45 | 22.81 | 2,033,534 | -0.29(-1.24%) |
Oct 24, 2011 | 23.01 | 23.16 | 22.85 | 23.10 | 2,174,671 | +0.10(+0.43%) |
Oct 21, 2011 | 22.81 | 23.00 | 22.74 | 23.00 | 2,226,808 | +0.52(+2.30%) |
Oct 20, 2011 | 22.61 | 22.94 | 22.33 | 22.48 | 4,824,834 | -0.16(-0.69%) |
Oct 19, 2011 | 22.59 | 22.91 | 22.50 | 22.64 | 2,485,290 | -0.03(-0.14%) |
Oct 18, 2011 | 21.92 | 22.83 | 21.82 | 22.67 | 2,756,000 | +0.78(+3.58%) |
Oct 17, 2011 | 22.45 | 22.46 | 21.85 | 21.89 | 2,489,047 | -0.70(-3.11%) |
Oct 14, 2011 | 22.32 | 22.61 | 22.18 | 22.59 | 2,353,214 | +0.63(+2.88%) |
Oct 13, 2011 | 22.24 | 22.43 | 21.82 | 21.96 | 2,678,629 | -0.47(-2.10%) |
Oct 12, 2011 | 22.30 | 22.64 | 22.15 | 22.43 | 4,049,006 | +0.38(+1.73%) |
Oct 11, 2011 | 21.93 | 22.10 | 21.79 | 22.05 | 3,386,211 | +0.06(+0.27%) |
Oct 10, 2011 | 21.78 | 22.00 | 21.64 | 21.99 | 1,746,865 | +0.47(+2.21%) |
Oct 07, 2011 | 21.73 | 22.04 | 21.44 | 21.51 | 4,470,065 | -0.10(-0.46%) |
Oct 06, 2011 | 21.14 | 21.62 | 21.14 | 21.61 | 4,101,195 | +0.67(+3.20%) |
Oct 05, 2011 | 20.27 | 21.06 | 20.24 | 20.94 | 2,842,980 | +0.61(+3.00%) |
Oct 04, 2011 | 19.65 | 20.36 | 19.35 | 20.33 | 5,643,074 | +0.31(+1.57%) |
Oct 03, 2011 | 20.19 | 20.63 | 20.02 | 20.02 | 3,532,778 | -0.52(-2.54%) |
Sep 30, 2011 | 20.77 | 21.00 | 20.43 | 20.54 | 3,702,906 | -0.55(-2.59%) |
Sep 29, 2011 | 20.89 | 21.09 | 20.66 | 21.08 | 2,508,576 | +0.55(+2.66%) |
Sep 28, 2011 | 20.93 | 21.02 | 20.53 | 20.54 | 2,918,295 | -0.48(-2.26%) |
Sep 27, 2011 | 20.96 | 21.41 | 20.86 | 21.01 | 4,256,949 | +0.52(+2.51%) |
Sep 26, 2011 | 20.25 | 20.54 | 19.77 | 20.50 | 3,660,772 | +0.36(+1.81%) |
Sep 23, 2011 | 19.58 | 20.17 | 19.53 | 20.13 | 4,993,289 | +0.40(+2.05%) |
Sep 22, 2011 | 19.38 | 19.82 | 19.07 | 19.73 | 6,464,514 | -0.40(-1.99%) |
Sep 21, 2011 | 21.14 | 21.18 | 20.13 | 20.13 | 5,830,049 | -1.21(-5.65%) |
Sep 20, 2011 | 21.46 | 21.69 | 21.20 | 21.34 | 3,819,671 | -0.16(-0.75%) |
Sep 19, 2011 | 21.55 | 21.60 | 21.29 | 21.50 | 3,455,407 | -0.44(-2.01%) |
Sep 16, 2011 | 22.34 | 22.46 | 21.86 | 21.94 | 4,194,581 | -0.25(-1.13%) |
Sep 15, 2011 | 22.08 | 22.24 | 21.66 | 22.19 | 4,440,562 | +0.35(+1.63%) |
Sep 14, 2011 | 21.56 | 22.10 | 21.25 | 21.83 | 4,541,835 | +0.28(+1.30%) |
Sep 13, 2011 | 21.11 | 21.65 | 21.05 | 21.55 | 5,398,934 | +0.52(+2.45%) |
Sep 12, 2011 | 20.88 | 21.15 | 20.66 | 21.04 | 3,951,986 | -0.10(-0.47%) |
Sep 09, 2011 | 21.45 | 21.65 | 21.07 | 21.14 | 4,888,998 | -0.58(-2.67%) |
Sep 08, 2011 | 21.93 | 22.08 | 21.66 | 21.72 | 4,191,588 | -0.43(-1.95%) |
Sep 07, 2011 | 21.98 | 22.20 | 21.86 | 22.15 | 2,697,619 | +0.49(+2.24%) |
Sep 06, 2011 | 21.18 | 21.68 | 20.98 | 21.66 | 3,716,217 | -0.24(-1.09%) |
Sep 02, 2011 | 22.04 | 22.29 | 21.81 | 21.90 | 3,830,573 | -0.55(-2.46%) |
Sep 01, 2011 | 22.60 | 22.86 | 22.37 | 22.45 | 4,448,556 | -0.10(-0.45%) |
Aug 31, 2011 | 22.65 | 22.90 | 22.44 | 22.56 | 3,312,946 | +0.13(+0.59%) |
Aug 30, 2011 | 22.16 | 22.56 | 22.08 | 22.42 | 2,760,450 | +0.20(+0.92%) |
Aug 29, 2011 | 22.12 | 22.28 | 21.89 | 22.22 | 2,726,226 | +0.46(+2.11%) |
Aug 26, 2011 | 21.37 | 21.85 | 20.91 | 21.76 | 4,465,491 | +0.24(+1.12%) |
Aug 25, 2011 | 21.90 | 22.03 | 21.45 | 21.52 | 2,931,596 | -0.24(-1.10%) |
Aug 24, 2011 | 21.52 | 21.79 | 21.46 | 21.76 | 2,413,900 | +0.20(+0.91%) |
Aug 23, 2011 | 20.98 | 21.58 | 20.83 | 21.56 | 2,839,087 | +0.73(+3.52%) |
Aug 22, 2011 | 21.11 | 21.22 | 20.76 | 20.83 | 2,866,100 | +0.12(+0.56%) |
Aug 19, 2011 | 20.66 | 21.38 | 20.62 | 20.71 | 3,675,655 | -0.34(-1.63%) |
Aug 18, 2011 | 21.29 | 21.29 | 20.49 | 21.06 | 6,467,437 | -0.80(-3.68%) |
Aug 17, 2011 | 21.82 | 22.11 | 21.68 | 21.86 | 2,732,462 | +0.11(+0.51%) |
Aug 16, 2011 | 21.85 | 22.17 | 21.65 | 21.75 | 3,626,992 | -0.28(-1.29%) |
Aug 15, 2011 | 22.16 | 22.34 | 21.85 | 22.03 | 3,510,231 | +0.16(+0.73%) |
Aug 12, 2011 | 21.98 | 22.12 | 21.60 | 21.87 | 2,921,993 | +0.22(+1.03%) |
Aug 11, 2011 | 20.95 | 21.91 | 20.76 | 21.65 | 5,023,235 | +0.77(+3.67%) |
Aug 10, 2011 | 21.05 | 21.33 | 20.39 | 20.88 | 9,176,879 | -0.44(-2.05%) |
Aug 09, 2011 | 20.83 | 21.36 | 19.95 | 21.32 | 10,298,927 | +1.05(+5.19%) |
Aug 08, 2011 | 20.83 | 21.02 | 20.22 | 20.27 | 8,442,793 | -1.30(-6.04%) |
Aug 05, 2011 | 21.95 | 21.99 | 20.88 | 21.57 | 6,717,538 | +0.02(+0.07%) |
Aug 04, 2011 | 22.21 | 22.28 | 21.47 | 21.56 | 4,768,577 | -0.88(-3.94%) |
Aug 03, 2011 | 22.10 | 22.47 | 21.88 | 22.44 | 4,698,179 | +0.28(+1.24%) |
Aug 02, 2011 | 22.67 | 22.82 | 22.13 | 22.16 | 4,106,073 | -0.57(-2.51%) |
Aug 01, 2011 | 23.06 | 23.15 | 22.54 | 22.74 | 2,487,482 | -0.14(-0.63%) |
Jul 29, 2011 | 22.80 | 23.00 | 22.38 | 22.88 | 3,826,778 | -0.19(-0.81%) |
Jul 28, 2011 | 22.94 | 23.58 | 22.94 | 23.07 | 2,846,566 | +0.05(+0.24%) |
Jul 27, 2011 | 23.34 | 23.47 | 22.97 | 23.01 | 3,282,197 | -0.34(-1.47%) |
Jul 26, 2011 | 24.23 | 24.25 | 23.23 | 23.35 | 5,369,003 | -0.97(-4.00%) |
Jul 25, 2011 | 24.05 | 24.45 | 23.89 | 24.33 | 1,681,418 | +0.18(+0.73%) |
Jul 22, 2011 | 24.27 | 24.30 | 24.08 | 24.15 | 2,221,317 | -0.14(-0.57%) |
Jul 21, 2011 | 23.90 | 24.41 | 23.90 | 24.29 | 2,194,572 | +0.55(+2.33%) |
Jul 20, 2011 | 24.06 | 24.07 | 23.68 | 23.73 | 2,413,652 | -0.18(-0.77%) |
Jul 19, 2011 | 23.67 | 23.93 | 23.62 | 23.92 | 1,972,332 | +0.46(+1.94%) |
Jul 18, 2011 | 23.58 | 23.62 | 23.27 | 23.46 | 2,794,533 | -0.35(-1.48%) |
Jul 15, 2011 | 23.74 | 23.83 | 23.43 | 23.81 | 2,578,277 | +0.22(+0.95%) |
Jul 14, 2011 | 23.89 | 23.96 | 23.48 | 23.59 | 2,224,350 | -0.26(-1.09%) |
Jul 13, 2011 | 23.79 | 24.17 | 23.70 | 23.85 | 2,531,947 | +0.13(+0.53%) |
Jul 12, 2011 | 23.67 | 23.96 | 23.66 | 23.72 | 2,408,780 | -0.07(-0.28%) |
Jul 11, 2011 | 23.99 | 23.99 | 23.69 | 23.79 | 2,708,954 | -0.41(-1.70%) |
Jul 08, 2011 | 24.13 | 24.26 | 24.06 | 24.20 | 2,413,541 | -0.16(-0.65%) |
Jul 07, 2011 | 24.62 | 24.66 | 24.36 | 24.36 | 2,714,424 | -0.03(-0.13%) |
Jul 06, 2011 | 24.41 | 24.55 | 24.32 | 24.39 | 3,521,853 | -0.05(-0.21%) |
Jul 05, 2011 | 24.76 | 24.82 | 24.36 | 24.44 | 2,209,198 | -0.33(-1.32%) |