Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 32.34 | 32.63 | 32.21 | 32.61 | 3,009,735 | +0.85(+2.69%) |
Jun 28, 2012 | 31.26 | 31.77 | 31.13 | 31.75 | 1,116,691 | +0.31(+0.98%) |
Jun 27, 2012 | 31.42 | 31.50 | 31.26 | 31.45 | 1,022,495 | +0.10(+0.32%) |
Jun 26, 2012 | 31.27 | 31.47 | 31.12 | 31.35 | 1,783,696 | +0.16(+0.50%) |
Jun 25, 2012 | 31.03 | 31.29 | 30.96 | 31.19 | 1,091,616 | -0.18(-0.58%) |
Jun 22, 2012 | 31.58 | 31.59 | 31.16 | 31.37 | 1,122,566 | -0.01(-0.04%) |
Jun 21, 2012 | 31.97 | 32.03 | 31.33 | 31.38 | 1,535,581 | -0.49(-1.55%) |
Jun 20, 2012 | 31.92 | 32.03 | 31.70 | 31.88 | 1,313,249 | -0.03(-0.10%) |
Jun 19, 2012 | 31.98 | 32.10 | 31.70 | 31.91 | 1,773,820 | +0.08(+0.25%) |
Jun 18, 2012 | 31.37 | 31.96 | 31.34 | 31.83 | 1,268,042 | +0.28(+0.87%) |
Jun 15, 2012 | 31.42 | 31.57 | 31.28 | 31.56 | 873,430 | +0.19(+0.60%) |
Jun 14, 2012 | 30.95 | 31.47 | 30.90 | 31.37 | 1,026,635 | +0.49(+1.59%) |
Jun 13, 2012 | 30.91 | 31.25 | 30.74 | 30.88 | 2,251,001 | -0.15(-0.48%) |
Jun 12, 2012 | 30.87 | 31.06 | 30.62 | 31.03 | 1,767,162 | +0.27(+0.88%) |
Jun 11, 2012 | 31.72 | 31.74 | 30.74 | 30.75 | 1,567,413 | -0.70(-2.24%) |
Jun 08, 2012 | 31.01 | 31.46 | 30.97 | 31.46 | 1,053,622 | +0.42(+1.37%) |
Jun 07, 2012 | 31.55 | 31.59 | 30.96 | 31.03 | 991,954 | -0.18(-0.57%) |
Jun 06, 2012 | 30.74 | 31.21 | 30.65 | 31.21 | 1,623,261 | +0.70(+2.29%) |
Jun 05, 2012 | 29.81 | 30.61 | 29.81 | 30.51 | 1,784,905 | +0.58(+1.93%) |
Jun 04, 2012 | 30.19 | 30.21 | 29.72 | 29.93 | 1,400,734 | -0.20(-0.66%) |
Jun 01, 2012 | 30.46 | 30.59 | 30.10 | 30.13 | 1,401,497 | -0.82(-2.63%) |
May 31, 2012 | 30.73 | 31.21 | 30.46 | 30.95 | 1,524,832 | +0.23(+0.75%) |
May 30, 2012 | 31.23 | 31.23 | 30.72 | 30.72 | 889,157 | -0.79(-2.51%) |
May 29, 2012 | 31.19 | 31.51 | 31.15 | 31.51 | 1,715,760 | +0.49(+1.57%) |
May 25, 2012 | 31.19 | 31.28 | 30.92 | 31.02 | 652,410 | -0.14(-0.44%) |
May 24, 2012 | 31.15 | 31.33 | 30.83 | 31.16 | 778,011 | +0.11(+0.34%) |
May 23, 2012 | 30.76 | 31.10 | 30.50 | 31.05 | 1,773,903 | +0.06(+0.19%) |
May 22, 2012 | 31.02 | 31.18 | 30.85 | 30.99 | 1,286,170 | +0.05(+0.17%) |
May 21, 2012 | 30.43 | 30.98 | 30.20 | 30.94 | 1,929,919 | +0.72(+2.37%) |
May 18, 2012 | 30.64 | 30.86 | 30.14 | 30.22 | 1,059,944 | -0.38(-1.24%) |
May 17, 2012 | 31.45 | 31.51 | 30.60 | 30.60 | 1,650,588 | -0.89(-2.82%) |
May 16, 2012 | 32.01 | 32.05 | 31.47 | 31.49 | 969,993 | -0.40(-1.26%) |
May 15, 2012 | 32.08 | 32.10 | 31.82 | 31.89 | 943,632 | -0.18(-0.55%) |
May 14, 2012 | 32.22 | 32.41 | 32.06 | 32.07 | 1,684,613 | -0.44(-1.34%) |
May 11, 2012 | 32.22 | 32.62 | 32.18 | 32.51 | 1,840,267 | +0.08(+0.24%) |
May 10, 2012 | 32.66 | 32.67 | 32.24 | 32.43 | 672,643 | +0.01(+0.03%) |
May 09, 2012 | 32.24 | 32.63 | 32.14 | 32.42 | 774,041 | -0.07(-0.23%) |
May 08, 2012 | 32.38 | 32.55 | 32.22 | 32.49 | 568,644 | -0.09(-0.28%) |
May 07, 2012 | 32.24 | 32.68 | 32.21 | 32.59 | 1,604,776 | +0.27(+0.84%) |
May 04, 2012 | 32.47 | 32.51 | 32.23 | 32.31 | 719,384 | -0.28(-0.85%) |
May 03, 2012 | 32.82 | 32.91 | 32.59 | 32.59 | 807,624 | -0.18(-0.54%) |
May 02, 2012 | 32.65 | 32.82 | 32.44 | 32.77 | 1,120,718 | -0.04(-0.11%) |
May 01, 2012 | 32.38 | 33.01 | 32.38 | 32.80 | 1,225,004 | +0.39(+1.21%) |
Apr 30, 2012 | 32.46 | 32.46 | 32.17 | 32.41 | 1,228,753 | -0.07(-0.23%) |
Apr 27, 2012 | 32.42 | 32.54 | 32.19 | 32.49 | 1,075,192 | +0.19(+0.60%) |
Apr 26, 2012 | 32.04 | 32.34 | 31.93 | 32.29 | 707,482 | +0.10(+0.31%) |
Apr 25, 2012 | 32.06 | 32.19 | 31.95 | 32.19 | 1,094,319 | +0.36(+1.12%) |
Apr 24, 2012 | 31.35 | 31.84 | 31.35 | 31.84 | 916,577 | +0.51(+1.63%) |
Apr 23, 2012 | 31.51 | 31.51 | 31.14 | 31.33 | 751,395 | -0.36(-1.14%) |
Apr 20, 2012 | 31.38 | 31.79 | 31.38 | 31.69 | 585,163 | +0.41(+1.32%) |
Apr 19, 2012 | 31.33 | 31.48 | 31.14 | 31.28 | 1,083,506 | -0.01(-0.04%) |
Apr 18, 2012 | 31.38 | 31.49 | 31.28 | 31.29 | 556,082 | -0.22(-0.69%) |
Apr 17, 2012 | 31.50 | 31.60 | 31.16 | 31.51 | 805,579 | +0.27(+0.86%) |
Apr 16, 2012 | 30.95 | 31.41 | 30.93 | 31.24 | 1,436,300 | +0.48(+1.55%) |
Apr 13, 2012 | 30.84 | 30.98 | 30.68 | 30.76 | 748,482 | -0.15(-0.49%) |
Apr 12, 2012 | 30.53 | 30.92 | 30.43 | 30.91 | 943,812 | +0.42(+1.38%) |
Apr 11, 2012 | 30.40 | 30.50 | 30.26 | 30.49 | 765,546 | +0.39(+1.30%) |
Apr 10, 2012 | 30.67 | 30.83 | 30.07 | 30.10 | 1,119,066 | -0.65(-2.11%) |
Apr 09, 2012 | 30.67 | 30.89 | 30.53 | 30.75 | 842,402 | -0.29(-0.94%) |
Apr 05, 2012 | 31.10 | 31.21 | 30.93 | 31.05 | 504,430 | -0.12(-0.37%) |
Apr 04, 2012 | 31.29 | 31.35 | 31.09 | 31.16 | 1,332,021 | -0.40(-1.28%) |
Apr 03, 2012 | 31.59 | 31.70 | 31.42 | 31.56 | 1,604,032 | -0.12(-0.36%) |
Apr 02, 2012 | 31.54 | 31.71 | 31.46 | 31.68 | 1,281,418 | +0.13(+0.42%) |
Mar 30, 2012 | 31.35 | 31.57 | 31.33 | 31.55 | 1,516,888 | +0.35(+1.11%) |
Mar 29, 2012 | 31.00 | 31.26 | 30.84 | 31.20 | 959,821 | +0.04(+0.13%) |
Mar 28, 2012 | 31.26 | 31.26 | 30.89 | 31.16 | 815,369 | -0.10(-0.32%) |
Mar 27, 2012 | 31.19 | 31.45 | 31.19 | 31.26 | 1,536,296 | +0.00(+0.00%) |
Mar 26, 2012 | 31.22 | 31.33 | 31.07 | 31.26 | 891,409 | +0.31(+1.00%) |
Mar 23, 2012 | 30.73 | 31.08 | 30.63 | 30.95 | 2,167,060 | +0.23(+0.74%) |
Mar 22, 2012 | 30.98 | 30.98 | 30.54 | 30.72 | 865,069 | -0.46(-1.48%) |
Mar 21, 2012 | 31.30 | 31.35 | 31.17 | 31.18 | 1,161,774 | -0.09(-0.29%) |
Mar 20, 2012 | 31.16 | 31.37 | 31.07 | 31.27 | 830,221 | -0.07(-0.22%) |
Mar 19, 2012 | 31.08 | 31.46 | 30.98 | 31.34 | 1,221,946 | +0.25(+0.79%) |
Mar 16, 2012 | 30.95 | 31.13 | 30.86 | 31.10 | 1,230,546 | +0.21(+0.67%) |
Mar 15, 2012 | 31.02 | 31.02 | 30.80 | 30.89 | 873,784 | -0.06(-0.20%) |
Mar 14, 2012 | 31.10 | 31.18 | 30.78 | 30.95 | 1,539,037 | -0.11(-0.36%) |
Mar 13, 2012 | 30.59 | 31.11 | 30.55 | 31.06 | 1,122,786 | +0.66(+2.18%) |
Mar 12, 2012 | 30.20 | 30.52 | 30.20 | 30.40 | 1,265,570 | +0.20(+0.65%) |
Mar 09, 2012 | 30.06 | 30.28 | 30.01 | 30.20 | 1,257,406 | +0.16(+0.52%) |
Mar 08, 2012 | 30.40 | 30.40 | 29.96 | 30.05 | 867,703 | -0.20(-0.65%) |
Mar 07, 2012 | 30.16 | 30.24 | 29.86 | 30.24 | 1,247,332 | +0.21(+0.71%) |
Mar 06, 2012 | 30.11 | 30.35 | 30.00 | 30.03 | 1,290,558 | -0.41(-1.35%) |
Mar 05, 2012 | 30.09 | 30.47 | 30.04 | 30.44 | 704,689 | +0.27(+0.88%) |
Mar 02, 2012 | 30.13 | 30.32 | 30.07 | 30.18 | 1,965,656 | -0.03(-0.11%) |
Mar 01, 2012 | 30.12 | 30.26 | 30.02 | 30.21 | 1,797,614 | +0.19(+0.64%) |
Feb 29, 2012 | 30.07 | 30.31 | 29.95 | 30.02 | 1,575,912 | -0.04(-0.15%) |
Feb 28, 2012 | 30.31 | 30.39 | 30.01 | 30.07 | 1,244,415 | -0.24(-0.80%) |
Feb 27, 2012 | 30.12 | 30.37 | 29.93 | 30.31 | 1,858,800 | -0.03(-0.09%) |
Feb 24, 2012 | 30.37 | 30.42 | 30.13 | 30.33 | 710,123 | +0.04(+0.15%) |
Feb 23, 2012 | 29.79 | 30.31 | 29.79 | 30.29 | 960,467 | +0.39(+1.31%) |
Feb 22, 2012 | 30.15 | 30.27 | 29.89 | 29.90 | 956,243 | -0.29(-0.95%) |
Feb 21, 2012 | 30.76 | 30.81 | 30.08 | 30.18 | 1,703,249 | -0.53(-1.73%) |
Feb 17, 2012 | 30.89 | 30.89 | 30.49 | 30.71 | 660,015 | +0.05(+0.15%) |
Feb 16, 2012 | 30.40 | 30.73 | 30.38 | 30.67 | 2,583,517 | +0.29(+0.97%) |
Feb 15, 2012 | 30.56 | 30.62 | 30.25 | 30.38 | 918,859 | -0.11(-0.37%) |
Feb 14, 2012 | 30.74 | 30.78 | 30.34 | 30.49 | 584,539 | -0.42(-1.35%) |
Feb 13, 2012 | 30.78 | 30.93 | 30.69 | 30.91 | 841,478 | +0.40(+1.33%) |
Feb 10, 2012 | 30.50 | 30.73 | 30.43 | 30.50 | 723,346 | -0.29(-0.94%) |
Feb 09, 2012 | 31.12 | 31.19 | 30.63 | 30.79 | 877,094 | -0.27(-0.85%) |
Feb 08, 2012 | 31.05 | 31.18 | 30.83 | 31.06 | 565,307 | +0.02(+0.07%) |
Feb 07, 2012 | 31.00 | 31.11 | 30.85 | 31.04 | 696,388 | -0.01(-0.03%) |
Feb 06, 2012 | 31.05 | 31.18 | 30.89 | 31.05 | 633,755 | -0.14(-0.45%) |
Feb 03, 2012 | 31.02 | 31.20 | 30.90 | 31.18 | 855,063 | +0.45(+1.45%) |
Feb 02, 2012 | 30.67 | 30.74 | 30.56 | 30.74 | 1,165,842 | +0.07(+0.23%) |
Feb 01, 2012 | 30.63 | 30.71 | 30.47 | 30.67 | 1,998,199 | +0.27(+0.89%) |
Jan 31, 2012 | 30.33 | 30.49 | 30.20 | 30.40 | 1,110,460 | +0.20(+0.65%) |
Jan 30, 2012 | 30.34 | 30.34 | 30.09 | 30.20 | 804,593 | -0.31(-1.02%) |
Jan 27, 2012 | 30.38 | 30.60 | 30.24 | 30.51 | 724,465 | +0.05(+0.16%) |
Jan 26, 2012 | 30.39 | 30.67 | 30.37 | 30.47 | 1,679,440 | +0.16(+0.54%) |
Jan 25, 2012 | 29.77 | 30.32 | 29.75 | 30.30 | 1,321,718 | +0.42(+1.42%) |
Jan 24, 2012 | 29.47 | 29.89 | 29.45 | 29.88 | 904,414 | +0.20(+0.66%) |
Jan 23, 2012 | 29.57 | 29.76 | 29.48 | 29.68 | 1,200,946 | +0.12(+0.40%) |
Jan 20, 2012 | 29.35 | 29.57 | 29.18 | 29.56 | 922,672 | +0.18(+0.60%) |
Jan 19, 2012 | 29.40 | 29.47 | 29.23 | 29.39 | 1,097,851 | +0.09(+0.29%) |
Jan 18, 2012 | 29.14 | 29.41 | 29.04 | 29.30 | 1,149,440 | +0.16(+0.56%) |
Jan 17, 2012 | 29.15 | 29.33 | 29.01 | 29.14 | 1,339,807 | +0.28(+0.96%) |
Jan 13, 2012 | 28.59 | 28.86 | 28.46 | 28.86 | 664,205 | +0.13(+0.44%) |
Jan 12, 2012 | 28.98 | 28.99 | 28.54 | 28.73 | 681,517 | -0.21(-0.72%) |
Jan 11, 2012 | 28.66 | 29.00 | 28.62 | 28.94 | 1,603,220 | +0.13(+0.47%) |
Jan 10, 2012 | 28.73 | 28.94 | 28.70 | 28.81 | 1,288,173 | +0.41(+1.44%) |
Jan 09, 2012 | 28.59 | 28.61 | 28.35 | 28.40 | 1,338,146 | -0.11(-0.40%) |
Jan 06, 2012 | 28.65 | 28.75 | 28.39 | 28.51 | 1,257,766 | -0.11(-0.37%) |
Jan 05, 2012 | 28.29 | 28.66 | 28.14 | 28.62 | 1,404,342 | +0.27(+0.94%) |
Jan 04, 2012 | 28.71 | 28.77 | 28.30 | 28.35 | 2,341,297 | -0.32(-1.12%) |
Dec 30, 2011 | 28.83 | 29.01 | 28.68 | 28.68 | 1,560,661 | -0.13(-0.47%) |
Dec 29, 2011 | 28.62 | 28.86 | 28.46 | 28.81 | 1,139,452 | +0.28(+0.97%) |
Dec 28, 2011 | 28.93 | 28.93 | 28.53 | 28.53 | 1,075,852 | -0.35(-1.20%) |
Dec 27, 2011 | 28.75 | 29.08 | 28.57 | 28.88 | 627,714 | +0.11(+0.37%) |
Dec 23, 2011 | 28.71 | 28.78 | 28.56 | 28.77 | 606,293 | +0.54(+1.91%) |
Dec 21, 2011 | 28.24 | 28.29 | 27.98 | 28.24 | 1,747,464 | +0.00(+0.00%) |
Dec 20, 2011 | 27.75 | 28.29 | 27.75 | 28.24 | 1,446,015 | +0.85(+3.09%) |
Dec 19, 2011 | 27.64 | 27.78 | 27.34 | 27.39 | 992,638 | -0.29(-1.04%) |
Dec 16, 2011 | 27.53 | 27.94 | 27.50 | 27.68 | 2,189,905 | +0.28(+1.01%) |
Dec 15, 2011 | 27.20 | 27.50 | 27.13 | 27.40 | 1,204,182 | +0.44(+1.64%) |
Dec 14, 2011 | 26.64 | 27.22 | 26.59 | 26.96 | 2,249,633 | +0.20(+0.74%) |
Dec 13, 2011 | 27.14 | 27.38 | 26.60 | 26.76 | 1,347,670 | -0.23(-0.84%) |
Dec 12, 2011 | 27.32 | 27.33 | 26.80 | 26.99 | 1,238,485 | -0.57(-2.06%) |
Dec 09, 2011 | 27.08 | 27.70 | 27.08 | 27.56 | 1,387,985 | +0.58(+2.13%) |
Dec 08, 2011 | 27.41 | 27.48 | 26.92 | 26.98 | 1,709,438 | -0.62(-2.23%) |
Dec 07, 2011 | 27.04 | 27.69 | 27.00 | 27.60 | 1,287,196 | +0.32(+1.17%) |
Dec 06, 2011 | 27.26 | 27.42 | 27.07 | 27.28 | 1,215,600 | -0.03(-0.12%) |
Dec 05, 2011 | 27.51 | 27.61 | 27.12 | 27.31 | 1,143,785 | +0.21(+0.78%) |
Dec 02, 2011 | 27.25 | 27.57 | 27.07 | 27.10 | 1,040,069 | +0.03(+0.12%) |
Dec 01, 2011 | 27.32 | 27.32 | 26.83 | 27.07 | 2,119,899 | -0.34(-1.24%) |
Nov 30, 2011 | 26.92 | 27.43 | 26.79 | 27.41 | 1,879,847 | +1.25(+4.78%) |
Nov 29, 2011 | 26.31 | 26.34 | 25.99 | 26.15 | 1,274,822 | -0.09(-0.32%) |
Nov 28, 2011 | 26.39 | 26.52 | 25.99 | 26.24 | 804,536 | +0.53(+2.08%) |
Nov 25, 2011 | 25.45 | 26.12 | 25.41 | 25.70 | 386,415 | +0.23(+0.91%) |
Nov 23, 2011 | 25.99 | 26.03 | 25.47 | 25.47 | 1,125,579 | -0.78(-2.98%) |
Nov 22, 2011 | 26.26 | 26.52 | 26.11 | 26.26 | 1,454,472 | -0.09(-0.35%) |
Nov 21, 2011 | 26.68 | 26.68 | 26.23 | 26.35 | 1,275,331 | -0.75(-2.75%) |
Nov 18, 2011 | 27.06 | 27.11 | 26.77 | 27.09 | 1,440,814 | +0.23(+0.86%) |
Nov 17, 2011 | 27.38 | 27.41 | 26.74 | 26.86 | 1,789,530 | -0.56(-2.04%) |
Nov 16, 2011 | 27.45 | 27.87 | 27.40 | 27.42 | 1,480,396 | -0.38(-1.37%) |
Nov 15, 2011 | 27.42 | 27.97 | 27.30 | 27.80 | 915,242 | +0.26(+0.96%) |
Nov 14, 2011 | 27.85 | 27.94 | 27.39 | 27.54 | 1,675,750 | -0.60(-2.12%) |
Nov 11, 2011 | 27.77 | 28.15 | 27.54 | 28.13 | 1,428,542 | +0.75(+2.74%) |
Nov 10, 2011 | 27.66 | 27.77 | 27.15 | 27.39 | 2,070,035 | +0.07(+0.25%) |
Nov 09, 2011 | 27.98 | 28.10 | 27.25 | 27.32 | 1,690,854 | -1.33(-4.65%) |
Nov 08, 2011 | 28.45 | 28.68 | 27.77 | 28.65 | 1,195,745 | +0.37(+1.32%) |
Nov 07, 2011 | 28.19 | 28.57 | 27.86 | 28.28 | 1,499,861 | +0.08(+0.29%) |
Nov 04, 2011 | 28.20 | 28.27 | 27.73 | 28.19 | 1,782,910 | -0.28(-0.98%) |
Nov 03, 2011 | 28.43 | 28.56 | 27.66 | 28.47 | 2,163,249 | +0.33(+1.17%) |
Nov 02, 2011 | 27.95 | 28.36 | 27.62 | 28.15 | 3,212,174 | +0.64(+2.31%) |
Nov 01, 2011 | 27.69 | 28.21 | 27.47 | 27.51 | 2,436,883 | -1.04(-3.63%) |
Oct 31, 2011 | 28.43 | 28.97 | 28.31 | 28.55 | 2,143,115 | -0.28(-0.97%) |
Oct 28, 2011 | 28.68 | 28.87 | 28.38 | 28.83 | 2,806,162 | -0.01(-0.03%) |
Oct 27, 2011 | 28.33 | 29.00 | 28.04 | 28.83 | 3,424,168 | +1.30(+4.72%) |
Oct 26, 2011 | 27.54 | 27.64 | 27.06 | 27.53 | 1,983,493 | +0.28(+1.01%) |
Oct 25, 2011 | 27.63 | 27.63 | 27.14 | 27.26 | 1,292,035 | -0.47(-1.69%) |
Oct 24, 2011 | 27.21 | 27.75 | 26.99 | 27.73 | 1,709,766 | +0.68(+2.52%) |
Oct 21, 2011 | 26.52 | 27.05 | 26.46 | 27.05 | 1,550,372 | +0.89(+3.41%) |
Oct 20, 2011 | 25.99 | 26.20 | 25.52 | 26.16 | 1,776,021 | +0.19(+0.75%) |
Oct 19, 2011 | 26.27 | 26.44 | 25.88 | 25.96 | 1,877,472 | -0.32(-1.20%) |
Oct 18, 2011 | 25.30 | 26.38 | 25.29 | 26.28 | 2,893,400 | +0.97(+3.84%) |
Oct 17, 2011 | 25.80 | 25.80 | 25.25 | 25.31 | 1,765,393 | -0.62(-2.39%) |
Oct 14, 2011 | 25.59 | 26.02 | 25.54 | 25.93 | 3,134,835 | +0.61(+2.40%) |
Oct 13, 2011 | 25.41 | 25.53 | 24.83 | 25.32 | 1,109,245 | -0.19(-0.75%) |
Oct 12, 2011 | 25.27 | 25.89 | 25.06 | 25.51 | 1,616,701 | +0.45(+1.81%) |
Oct 11, 2011 | 25.42 | 25.50 | 24.97 | 25.06 | 1,156,568 | -0.53(-2.09%) |
Oct 10, 2011 | 24.86 | 25.61 | 24.81 | 25.59 | 1,801,002 | +1.24(+5.11%) |
Oct 07, 2011 | 25.20 | 25.30 | 24.34 | 24.35 | 1,781,493 | -0.70(-2.80%) |
Oct 06, 2011 | 24.82 | 25.08 | 24.62 | 25.05 | 3,490,388 | +0.67(+2.76%) |
Oct 05, 2011 | 24.60 | 24.60 | 23.32 | 24.38 | 2,427,586 | -0.17(-0.71%) |
Oct 04, 2011 | 23.43 | 24.60 | 23.02 | 24.55 | 3,346,614 | +0.89(+3.77%) |
Oct 03, 2011 | 24.91 | 25.04 | 23.65 | 23.66 | 1,989,743 | -1.19(-4.79%) |
Sep 30, 2011 | 25.31 | 25.55 | 24.84 | 24.85 | 1,341,237 | -0.77(-2.99%) |
Sep 29, 2011 | 25.69 | 25.72 | 25.19 | 25.62 | 1,223,275 | +0.46(+1.82%) |
Sep 28, 2011 | 25.92 | 26.08 | 25.13 | 25.16 | 1,639,635 | -0.69(-2.66%) |
Sep 27, 2011 | 26.21 | 26.28 | 25.68 | 25.85 | 2,200,241 | +0.25(+0.98%) |
Sep 26, 2011 | 25.48 | 25.64 | 25.04 | 25.59 | 1,146,224 | +0.36(+1.43%) |
Sep 23, 2011 | 24.91 | 25.32 | 24.76 | 25.23 | 2,127,831 | +0.21(+0.83%) |
Sep 22, 2011 | 24.89 | 25.44 | 24.64 | 25.03 | 2,152,653 | -0.63(-2.44%) |
Sep 21, 2011 | 27.17 | 27.24 | 25.63 | 25.65 | 2,425,228 | -1.47(-5.43%) |
Sep 20, 2011 | 27.16 | 27.47 | 27.01 | 27.13 | 1,441,663 | +0.04(+0.16%) |
Sep 19, 2011 | 27.20 | 27.37 | 27.06 | 27.08 | 1,227,473 | -0.64(-2.32%) |
Sep 16, 2011 | 27.60 | 27.78 | 27.16 | 27.72 | 818,514 | +0.18(+0.67%) |
Sep 15, 2011 | 27.37 | 27.54 | 27.13 | 27.54 | 1,324,296 | +0.45(+1.66%) |
Sep 14, 2011 | 27.05 | 27.24 | 26.56 | 27.09 | 1,423,649 | +0.17(+0.63%) |
Sep 13, 2011 | 26.91 | 27.01 | 26.60 | 26.92 | 1,350,432 | +0.07(+0.27%) |
Sep 12, 2011 | 26.31 | 26.86 | 26.25 | 26.85 | 1,651,999 | +0.11(+0.42%) |
Sep 09, 2011 | 27.38 | 27.55 | 26.54 | 26.74 | 1,188,071 | -0.92(-3.31%) |
Sep 08, 2011 | 27.71 | 28.05 | 27.57 | 27.65 | 1,105,109 | -0.29(-1.03%) |
Sep 07, 2011 | 27.38 | 27.95 | 26.93 | 27.94 | 1,195,177 | +1.04(+3.88%) |
Sep 06, 2011 | 26.20 | 27.01 | 26.08 | 26.90 | 1,171,068 | -0.04(-0.16%) |
Sep 02, 2011 | 27.03 | 27.50 | 26.94 | 26.94 | 2,282,203 | -0.68(-2.47%) |
Sep 01, 2011 | 27.99 | 28.17 | 27.52 | 27.62 | 1,487,340 | -0.44(-1.56%) |
Aug 31, 2011 | 27.88 | 28.15 | 27.63 | 28.06 | 1,718,628 | +0.31(+1.11%) |
Aug 30, 2011 | 27.68 | 27.90 | 27.14 | 27.75 | 1,247,160 | +0.10(+0.38%) |
Aug 29, 2011 | 27.15 | 27.65 | 27.08 | 27.65 | 3,264,706 | +0.88(+3.27%) |
Aug 26, 2011 | 26.19 | 26.82 | 25.65 | 26.77 | 1,782,072 | +0.40(+1.52%) |
Aug 25, 2011 | 27.09 | 27.33 | 26.12 | 26.37 | 1,285,240 | -0.56(-2.09%) |
Aug 24, 2011 | 26.57 | 26.99 | 26.27 | 26.93 | 1,177,641 | +0.34(+1.27%) |
Aug 23, 2011 | 26.12 | 26.61 | 25.86 | 26.60 | 1,728,074 | +0.59(+2.25%) |
Aug 22, 2011 | 26.49 | 26.50 | 25.61 | 26.01 | 1,722,865 | +0.10(+0.40%) |
Aug 19, 2011 | 25.90 | 26.62 | 25.84 | 25.91 | 1,828,030 | -0.47(-1.78%) |
Aug 18, 2011 | 26.82 | 26.95 | 26.09 | 26.38 | 2,154,124 | -1.24(-4.48%) |
Aug 17, 2011 | 27.74 | 28.01 | 27.40 | 27.61 | 1,798,301 | +0.08(+0.31%) |
Aug 16, 2011 | 27.33 | 27.73 | 27.10 | 27.53 | 1,357,645 | -0.15(-0.54%) |
Aug 15, 2011 | 26.84 | 27.68 | 26.84 | 27.68 | 1,520,796 | +0.98(+3.66%) |
Aug 12, 2011 | 26.97 | 27.27 | 26.53 | 26.70 | 1,436,711 | -0.10(-0.39%) |
Aug 11, 2011 | 25.47 | 27.21 | 25.42 | 26.80 | 2,423,843 | +1.44(+5.67%) |
Aug 10, 2011 | 25.44 | 26.67 | 25.17 | 25.37 | 4,592,441 | -0.66(-2.53%) |
Aug 09, 2011 | 25.94 | 26.03 | 23.90 | 26.03 | 4,301,021 | +2.34(+9.87%) |
Aug 08, 2011 | 25.23 | 25.41 | 23.66 | 23.69 | 4,923,872 | -2.27(-8.76%) |
Aug 05, 2011 | 26.85 | 27.03 | 25.60 | 25.96 | 4,795,552 | -0.58(-2.19%) |
Aug 04, 2011 | 27.67 | 27.78 | 26.54 | 26.54 | 2,955,650 | -1.46(-5.21%) |
Aug 03, 2011 | 28.19 | 28.24 | 27.27 | 28.00 | 3,075,086 | -0.19(-0.68%) |
Aug 02, 2011 | 28.94 | 29.09 | 28.19 | 28.19 | 1,967,083 | -0.94(-3.24%) |
Aug 01, 2011 | 29.93 | 29.93 | 28.92 | 29.14 | 1,707,416 | -0.52(-1.76%) |
Jul 29, 2011 | 29.38 | 29.73 | 29.09 | 29.66 | 1,611,825 | -0.01(-0.04%) |
Jul 28, 2011 | 29.60 | 29.93 | 29.34 | 29.67 | 1,616,038 | +0.04(+0.12%) |
Jul 27, 2011 | 30.32 | 30.34 | 29.61 | 29.64 | 3,721,924 | -0.82(-2.70%) |
Jul 26, 2011 | 30.40 | 30.59 | 30.22 | 30.46 | 1,726,438 | +0.05(+0.16%) |
Jul 25, 2011 | 30.38 | 30.59 | 30.27 | 30.41 | 965,644 | -0.30(-0.97%) |
Jul 22, 2011 | 30.72 | 30.74 | 30.64 | 30.71 | 943,504 | +0.16(+0.53%) |
Jul 21, 2011 | 30.40 | 30.69 | 30.40 | 30.55 | 1,917,627 | +0.27(+0.90%) |
Jul 20, 2011 | 30.12 | 30.29 | 29.94 | 30.27 | 914,062 | +0.28(+0.92%) |
Jul 19, 2011 | 29.66 | 30.00 | 29.59 | 30.00 | 1,268,105 | +0.51(+1.73%) |
Jul 18, 2011 | 29.60 | 29.66 | 29.25 | 29.49 | 1,537,530 | -0.20(-0.69%) |
Jul 15, 2011 | 29.50 | 29.71 | 29.31 | 29.69 | 1,069,026 | +0.31(+1.05%) |
Jul 14, 2011 | 29.67 | 29.76 | 29.26 | 29.38 | 1,522,170 | -0.28(-0.95%) |
Jul 13, 2011 | 30.05 | 30.16 | 29.64 | 29.66 | 1,449,678 | -0.32(-1.07%) |
Jul 12, 2011 | 29.70 | 30.39 | 29.65 | 29.99 | 1,771,209 | +0.16(+0.54%) |
Jul 11, 2011 | 30.03 | 30.12 | 29.78 | 29.82 | 1,529,720 | -0.57(-1.86%) |
Jul 08, 2011 | 30.13 | 30.42 | 30.01 | 30.39 | 1,204,611 | -0.10(-0.33%) |
Jul 07, 2011 | 30.25 | 30.52 | 30.25 | 30.49 | 1,320,509 | +0.38(+1.27%) |
Jul 06, 2011 | 29.84 | 30.11 | 29.73 | 30.11 | 1,049,652 | +0.20(+0.67%) |
Jul 05, 2011 | 29.74 | 29.99 | 29.51 | 29.91 | 888,396 | +0.23(+0.77%) |