Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 26.58 | 27.09 | 26.55 | 27.04 | 7,147,648 | +0.73(+2.78%) |
Jun 28, 2012 | 26.29 | 26.34 | 25.93 | 26.31 | 4,405,901 | -0.05(-0.20%) |
Jun 27, 2012 | 26.01 | 26.48 | 25.91 | 26.36 | 4,271,019 | +0.42(+1.63%) |
Jun 26, 2012 | 25.80 | 26.11 | 25.77 | 25.94 | 4,474,070 | +0.17(+0.66%) |
Jun 25, 2012 | 25.92 | 26.01 | 25.49 | 25.77 | 6,742,984 | -0.49(-1.88%) |
Jun 22, 2012 | 26.25 | 26.45 | 26.18 | 26.26 | 3,292,869 | +0.06(+0.24%) |
Jun 21, 2012 | 26.83 | 26.88 | 26.18 | 26.20 | 4,048,452 | -0.52(-1.96%) |
Jun 20, 2012 | 26.60 | 26.92 | 26.49 | 26.72 | 4,206,614 | +0.18(+0.67%) |
Jun 19, 2012 | 26.32 | 26.65 | 26.26 | 26.55 | 6,624,768 | +0.36(+1.38%) |
Jun 18, 2012 | 26.28 | 26.56 | 26.11 | 26.18 | 6,244,677 | -0.13(-0.50%) |
Jun 15, 2012 | 26.72 | 26.72 | 26.22 | 26.32 | 7,666,471 | -0.22(-0.84%) |
Jun 14, 2012 | 26.33 | 26.62 | 26.16 | 26.54 | 6,022,773 | +0.29(+1.12%) |
Jun 13, 2012 | 26.28 | 26.56 | 26.01 | 26.25 | 4,197,142 | -0.26(-0.99%) |
Jun 12, 2012 | 26.18 | 26.51 | 26.01 | 26.51 | 4,135,000 | +0.39(+1.47%) |
Jun 11, 2012 | 26.63 | 26.67 | 26.10 | 26.12 | 4,288,321 | -0.32(-1.19%) |
Jun 08, 2012 | 26.21 | 26.44 | 26.12 | 26.44 | 3,600,061 | +0.18(+0.70%) |
Jun 07, 2012 | 26.58 | 26.74 | 26.24 | 26.25 | 6,945,705 | -0.02(-0.06%) |
Jun 06, 2012 | 25.69 | 26.27 | 25.59 | 26.27 | 7,370,267 | +0.73(+2.87%) |
Jun 05, 2012 | 25.41 | 25.65 | 25.32 | 25.54 | 9,589,738 | +0.10(+0.39%) |
Jun 04, 2012 | 25.54 | 25.60 | 25.27 | 25.44 | 6,722,082 | -0.05(-0.18%) |
Jun 01, 2012 | 25.78 | 25.87 | 25.42 | 25.48 | 7,190,310 | -0.67(-2.56%) |
May 31, 2012 | 25.98 | 26.35 | 25.74 | 26.15 | 7,708,803 | +0.20(+0.77%) |
May 30, 2012 | 25.95 | 26.11 | 25.82 | 25.95 | 8,683,735 | -0.27(-1.03%) |
May 29, 2012 | 25.84 | 26.24 | 25.84 | 26.22 | 9,021,915 | +0.52(+2.03%) |
May 25, 2012 | 25.40 | 25.81 | 25.40 | 25.70 | 5,838,557 | +0.11(+0.42%) |
May 24, 2012 | 25.37 | 25.63 | 25.15 | 25.59 | 6,180,138 | +0.26(+1.03%) |
May 23, 2012 | 25.03 | 25.37 | 24.82 | 25.33 | 6,914,700 | +0.19(+0.76%) |
May 22, 2012 | 25.58 | 25.58 | 25.04 | 25.14 | 11,375,311 | -0.28(-1.08%) |
May 21, 2012 | 25.08 | 25.56 | 24.99 | 25.42 | 5,038,186 | +0.34(+1.37%) |
May 18, 2012 | 25.35 | 25.36 | 24.93 | 25.07 | 7,399,780 | -0.16(-0.64%) |
May 17, 2012 | 25.65 | 25.82 | 25.15 | 25.23 | 9,812,058 | -0.36(-1.41%) |
May 16, 2012 | 26.15 | 26.24 | 25.59 | 25.59 | 7,211,179 | -0.42(-1.62%) |
May 15, 2012 | 26.36 | 26.38 | 25.89 | 26.02 | 8,192,421 | -0.32(-1.22%) |
May 14, 2012 | 26.49 | 26.76 | 26.31 | 26.34 | 7,352,511 | -0.33(-1.23%) |
May 11, 2012 | 26.26 | 26.79 | 26.16 | 26.67 | 6,458,931 | +0.18(+0.66%) |
May 10, 2012 | 26.51 | 26.65 | 26.39 | 26.49 | 6,556,539 | +0.22(+0.85%) |
May 09, 2012 | 26.31 | 26.41 | 26.03 | 26.27 | 8,162,825 | -0.29(-1.10%) |
May 08, 2012 | 26.09 | 26.57 | 26.05 | 26.56 | 11,052,167 | +0.33(+1.26%) |
May 07, 2012 | 26.19 | 26.28 | 26.00 | 26.23 | 8,425,121 | +0.05(+0.18%) |
May 04, 2012 | 26.37 | 26.45 | 26.15 | 26.18 | 8,503,355 | -0.02(-0.09%) |
May 03, 2012 | 26.32 | 26.67 | 26.09 | 26.21 | 16,954,936 | +1.01(+4.01%) |
May 02, 2012 | 25.54 | 25.55 | 25.04 | 25.20 | 7,443,206 | -0.37(-1.44%) |
May 01, 2012 | 25.56 | 26.11 | 25.56 | 25.56 | 7,608,755 | +0.05(+0.18%) |
Apr 30, 2012 | 25.68 | 25.79 | 25.42 | 25.52 | 5,644,319 | -0.17(-0.66%) |
Apr 27, 2012 | 26.03 | 26.08 | 25.63 | 25.69 | 5,008,365 | -0.28(-1.09%) |
Apr 26, 2012 | 25.39 | 26.06 | 25.38 | 25.97 | 7,397,369 | +0.48(+1.89%) |
Apr 25, 2012 | 25.27 | 25.57 | 25.13 | 25.49 | 5,993,101 | +0.37(+1.46%) |
Apr 24, 2012 | 24.84 | 25.15 | 24.81 | 25.12 | 3,133,668 | +0.27(+1.08%) |
Apr 23, 2012 | 24.68 | 24.86 | 24.55 | 24.85 | 4,219,214 | -0.15(-0.58%) |
Apr 20, 2012 | 25.18 | 25.37 | 24.94 | 25.00 | 6,572,888 | -0.12(-0.49%) |
Apr 19, 2012 | 25.30 | 25.47 | 24.99 | 25.12 | 4,864,620 | -0.13(-0.52%) |
Apr 18, 2012 | 25.05 | 25.33 | 24.91 | 25.25 | 5,698,294 | +0.08(+0.30%) |
Apr 17, 2012 | 25.09 | 25.20 | 24.84 | 25.17 | 4,950,850 | +0.31(+1.26%) |
Apr 16, 2012 | 24.88 | 24.94 | 24.64 | 24.86 | 3,781,721 | +0.13(+0.53%) |
Apr 13, 2012 | 25.08 | 25.17 | 24.69 | 24.73 | 4,286,409 | -0.44(-1.73%) |
Apr 12, 2012 | 24.68 | 25.23 | 24.50 | 25.17 | 5,158,692 | +0.48(+1.95%) |
Apr 11, 2012 | 24.73 | 24.75 | 24.49 | 24.68 | 3,732,898 | +0.21(+0.84%) |
Apr 10, 2012 | 24.75 | 24.78 | 24.48 | 24.48 | 4,166,890 | -0.32(-1.30%) |
Apr 09, 2012 | 24.71 | 24.88 | 24.70 | 24.80 | 2,893,111 | -0.28(-1.10%) |
Apr 05, 2012 | 24.86 | 25.17 | 24.84 | 25.07 | 4,621,198 | +0.10(+0.40%) |
Apr 04, 2012 | 24.98 | 25.07 | 24.83 | 24.97 | 6,489,887 | -0.21(-0.85%) |
Apr 03, 2012 | 25.50 | 25.59 | 24.99 | 25.19 | 5,749,459 | -0.35(-1.38%) |
Apr 02, 2012 | 25.21 | 25.71 | 25.20 | 25.54 | 4,640,202 | +0.34(+1.34%) |
Mar 30, 2012 | 25.30 | 25.43 | 25.08 | 25.20 | 4,036,108 | +0.02(+0.06%) |
Mar 29, 2012 | 25.21 | 25.27 | 24.91 | 25.19 | 5,275,213 | -0.28(-1.08%) |
Mar 28, 2012 | 25.30 | 25.52 | 25.22 | 25.46 | 5,249,558 | +0.18(+0.73%) |
Mar 27, 2012 | 25.33 | 25.43 | 25.23 | 25.28 | 3,836,352 | -0.05(-0.18%) |
Mar 26, 2012 | 25.03 | 25.34 | 24.99 | 25.33 | 3,753,203 | +0.44(+1.75%) |
Mar 23, 2012 | 24.75 | 24.95 | 24.64 | 24.89 | 3,133,929 | +0.13(+0.53%) |
Mar 22, 2012 | 24.81 | 24.91 | 24.65 | 24.76 | 3,631,684 | -0.18(-0.71%) |
Mar 21, 2012 | 25.15 | 25.22 | 24.90 | 24.94 | 3,392,730 | -0.17(-0.67%) |
Mar 20, 2012 | 24.91 | 25.32 | 24.91 | 25.10 | 3,692,996 | +0.02(+0.06%) |
Mar 19, 2012 | 24.98 | 25.23 | 24.94 | 25.09 | 2,927,404 | +0.07(+0.28%) |
Mar 16, 2012 | 24.94 | 25.17 | 24.89 | 25.02 | 5,728,578 | +0.07(+0.28%) |
Mar 15, 2012 | 24.87 | 24.97 | 24.69 | 24.95 | 4,809,292 | +0.07(+0.28%) |
Mar 14, 2012 | 25.01 | 25.01 | 24.79 | 24.88 | 4,086,327 | -0.05(-0.18%) |
Mar 13, 2012 | 24.43 | 24.97 | 24.31 | 24.93 | 5,230,630 | +0.56(+2.29%) |
Mar 12, 2012 | 24.23 | 24.42 | 24.21 | 24.37 | 3,751,162 | +0.13(+0.54%) |
Mar 09, 2012 | 23.90 | 24.31 | 23.86 | 24.24 | 4,320,305 | +0.32(+1.34%) |
Mar 08, 2012 | 23.84 | 23.95 | 23.55 | 23.92 | 3,483,719 | +0.21(+0.87%) |
Mar 07, 2012 | 23.77 | 23.83 | 23.62 | 23.71 | 5,024,917 | -0.02(-0.10%) |
Mar 06, 2012 | 23.90 | 23.99 | 23.68 | 23.73 | 5,774,950 | -0.42(-1.74%) |
Mar 05, 2012 | 23.94 | 24.21 | 23.85 | 24.16 | 7,773,835 | +0.24(+0.99%) |
Mar 02, 2012 | 23.99 | 24.07 | 23.77 | 23.92 | 5,296,528 | -0.03(-0.13%) |
Mar 01, 2012 | 23.90 | 24.19 | 23.85 | 23.95 | 6,828,916 | +0.05(+0.22%) |
Feb 29, 2012 | 23.93 | 24.23 | 23.89 | 23.90 | 8,246,242 | -0.06(-0.25%) |
Feb 28, 2012 | 23.82 | 24.00 | 23.64 | 23.96 | 4,282,504 | +0.11(+0.45%) |
Feb 27, 2012 | 23.67 | 23.92 | 23.58 | 23.85 | 3,282,777 | +0.01(+0.03%) |
Feb 24, 2012 | 23.99 | 24.07 | 23.81 | 23.84 | 3,774,934 | -0.17(-0.73%) |
Feb 23, 2012 | 23.92 | 24.14 | 23.89 | 24.02 | 4,487,303 | +0.09(+0.38%) |
Feb 22, 2012 | 23.95 | 24.08 | 23.82 | 23.93 | 5,401,461 | -0.07(-0.29%) |
Feb 21, 2012 | 23.86 | 24.03 | 23.74 | 23.99 | 4,560,992 | +0.13(+0.54%) |
Feb 17, 2012 | 23.77 | 24.02 | 23.72 | 23.86 | 4,942,765 | +0.20(+0.84%) |
Feb 16, 2012 | 23.49 | 23.72 | 23.49 | 23.67 | 4,012,923 | +0.17(+0.71%) |
Feb 15, 2012 | 23.76 | 23.80 | 23.42 | 23.50 | 4,492,228 | -0.18(-0.77%) |
Feb 14, 2012 | 23.61 | 23.70 | 23.41 | 23.68 | 6,047,442 | -0.01(-0.03%) |
Feb 13, 2012 | 23.89 | 23.94 | 23.58 | 23.69 | 5,697,903 | +0.14(+0.61%) |
Feb 10, 2012 | 23.37 | 23.56 | 23.25 | 23.55 | 6,293,082 | +0.05(+0.19%) |
Feb 09, 2012 | 23.61 | 23.71 | 23.22 | 23.50 | 6,433,148 | -0.07(-0.29%) |
Feb 08, 2012 | 23.42 | 23.66 | 23.36 | 23.57 | 7,541,782 | +0.12(+0.52%) |
Feb 07, 2012 | 23.17 | 23.51 | 23.06 | 23.45 | 7,070,806 | +0.16(+0.69%) |
Feb 06, 2012 | 23.26 | 23.41 | 23.13 | 23.29 | 5,987,387 | -0.05(-0.20%) |
Feb 03, 2012 | 23.26 | 23.38 | 23.10 | 23.33 | 6,219,655 | +0.30(+1.32%) |
Feb 02, 2012 | 23.22 | 23.38 | 22.91 | 23.03 | 15,064,485 | +0.75(+3.34%) |
Feb 01, 2012 | 22.13 | 22.57 | 22.09 | 22.28 | 9,274,196 | +0.35(+1.59%) |
Jan 31, 2012 | 22.02 | 22.34 | 21.90 | 21.93 | 5,978,983 | -0.14(-0.65%) |
Jan 30, 2012 | 21.95 | 22.16 | 21.76 | 22.08 | 4,757,450 | -0.04(-0.17%) |
Jan 27, 2012 | 21.80 | 22.20 | 21.80 | 22.12 | 7,978,815 | -0.05(-0.21%) |
Jan 26, 2012 | 22.28 | 22.34 | 21.96 | 22.16 | 7,413,767 | -0.02(-0.10%) |
Jan 25, 2012 | 22.24 | 22.42 | 22.09 | 22.18 | 8,657,767 | -0.14(-0.61%) |
Jan 24, 2012 | 22.50 | 22.50 | 22.22 | 22.32 | 5,384,714 | -0.33(-1.48%) |
Jan 23, 2012 | 22.66 | 22.74 | 22.44 | 22.66 | 5,745,676 | -0.02(-0.10%) |
Jan 20, 2012 | 22.47 | 22.70 | 22.43 | 22.68 | 5,862,254 | +0.26(+1.15%) |
Jan 19, 2012 | 22.47 | 22.58 | 22.33 | 22.42 | 4,520,122 | +0.02(+0.07%) |
Jan 18, 2012 | 22.04 | 22.41 | 21.90 | 22.41 | 5,397,540 | +0.32(+1.45%) |
Jan 17, 2012 | 22.28 | 22.35 | 22.00 | 22.09 | 4,706,703 | +0.05(+0.24%) |
Jan 13, 2012 | 21.87 | 22.08 | 21.71 | 22.03 | 3,829,010 | -0.07(-0.31%) |
Jan 12, 2012 | 22.16 | 22.30 | 21.94 | 22.10 | 4,220,697 | +0.02(+0.10%) |
Jan 11, 2012 | 21.69 | 22.09 | 21.62 | 22.08 | 8,179,574 | +0.27(+1.22%) |
Jan 10, 2012 | 21.58 | 21.90 | 21.49 | 21.81 | 6,181,662 | +0.42(+1.95%) |
Jan 09, 2012 | 21.37 | 21.48 | 21.23 | 21.39 | 4,033,789 | +0.09(+0.43%) |
Jan 06, 2012 | 21.14 | 21.38 | 20.95 | 21.30 | 4,828,215 | +0.21(+1.01%) |
Jan 05, 2012 | 20.76 | 21.10 | 20.51 | 21.09 | 4,709,589 | +0.14(+0.65%) |
Jan 04, 2012 | 21.05 | 21.13 | 20.87 | 20.95 | 5,868,103 | +0.11(+0.55%) |
Dec 30, 2011 | 20.96 | 20.96 | 20.84 | 20.84 | 3,086,573 | -0.12(-0.58%) |
Dec 29, 2011 | 20.79 | 20.98 | 20.74 | 20.96 | 3,057,608 | +0.30(+1.43%) |
Dec 28, 2011 | 20.85 | 20.89 | 20.63 | 20.66 | 3,101,343 | -0.24(-1.16%) |
Dec 27, 2011 | 20.87 | 21.07 | 20.87 | 20.91 | 3,001,088 | -0.09(-0.43%) |
Dec 23, 2011 | 20.86 | 21.01 | 20.77 | 21.00 | 2,813,824 | +0.36(+1.73%) |
Dec 21, 2011 | 20.57 | 20.72 | 20.44 | 20.64 | 5,484,025 | +0.14(+0.67%) |
Dec 20, 2011 | 20.18 | 20.60 | 20.14 | 20.50 | 5,909,284 | +0.66(+3.33%) |
Dec 19, 2011 | 20.13 | 20.22 | 19.77 | 19.84 | 4,857,142 | -0.26(-1.29%) |
Dec 16, 2011 | 20.17 | 20.37 | 19.99 | 20.10 | 7,682,719 | +0.08(+0.38%) |
Dec 15, 2011 | 20.14 | 20.23 | 19.87 | 20.03 | 6,004,393 | +0.07(+0.34%) |
Dec 14, 2011 | 19.71 | 20.28 | 19.70 | 19.96 | 7,441,497 | +0.19(+0.96%) |
Dec 13, 2011 | 20.07 | 20.34 | 19.66 | 19.77 | 8,166,484 | -0.25(-1.25%) |
Dec 12, 2011 | 20.28 | 20.29 | 19.87 | 20.02 | 9,236,117 | -0.46(-2.23%) |
Dec 09, 2011 | 20.28 | 20.56 | 20.19 | 20.47 | 6,376,707 | +0.27(+1.32%) |
Dec 08, 2011 | 20.50 | 20.57 | 20.16 | 20.21 | 5,744,358 | -0.52(-2.53%) |
Dec 07, 2011 | 20.35 | 20.82 | 20.27 | 20.73 | 6,551,435 | +0.11(+0.55%) |
Dec 06, 2011 | 20.50 | 20.77 | 20.43 | 20.62 | 4,105,120 | +0.08(+0.41%) |
Dec 05, 2011 | 20.58 | 20.82 | 20.38 | 20.53 | 5,890,301 | +0.25(+1.24%) |
Dec 02, 2011 | 20.53 | 20.72 | 20.24 | 20.28 | 7,327,100 | +0.09(+0.45%) |
Dec 01, 2011 | 20.30 | 20.30 | 19.99 | 20.19 | 4,453,493 | -0.17(-0.86%) |
Nov 30, 2011 | 19.75 | 20.39 | 19.73 | 20.37 | 8,624,031 | +0.96(+4.94%) |
Nov 29, 2011 | 19.25 | 19.58 | 19.17 | 19.41 | 7,029,324 | +0.17(+0.91%) |
Nov 28, 2011 | 19.07 | 19.24 | 19.01 | 19.23 | 5,525,322 | +0.62(+3.31%) |
Nov 25, 2011 | 18.53 | 18.94 | 18.49 | 18.62 | 3,472,935 | +0.15(+0.82%) |
Nov 23, 2011 | 18.76 | 18.94 | 18.47 | 18.47 | 7,151,171 | -0.54(-2.85%) |
Nov 22, 2011 | 19.06 | 19.26 | 18.98 | 19.01 | 4,225,766 | -0.13(-0.67%) |
Nov 21, 2011 | 19.25 | 19.30 | 18.95 | 19.14 | 5,978,191 | -0.44(-2.27%) |
Nov 18, 2011 | 19.47 | 19.62 | 19.40 | 19.58 | 6,035,568 | +0.28(+1.44%) |
Nov 17, 2011 | 19.56 | 19.78 | 19.19 | 19.30 | 6,406,700 | -0.32(-1.61%) |
Nov 16, 2011 | 19.78 | 19.97 | 19.59 | 19.62 | 5,943,124 | -0.45(-2.25%) |
Nov 15, 2011 | 19.82 | 20.19 | 19.76 | 20.07 | 5,632,579 | +0.11(+0.53%) |
Nov 14, 2011 | 19.94 | 20.03 | 19.76 | 19.97 | 5,942,076 | -0.11(-0.56%) |
Nov 11, 2011 | 20.04 | 20.28 | 20.00 | 20.08 | 5,357,902 | +0.33(+1.68%) |
Nov 10, 2011 | 19.70 | 19.89 | 19.61 | 19.75 | 6,115,942 | +0.26(+1.35%) |
Nov 09, 2011 | 19.42 | 19.99 | 19.33 | 19.49 | 11,606,400 | -0.48(-2.42%) |
Nov 08, 2011 | 20.02 | 20.08 | 19.79 | 19.97 | 9,850,798 | +0.08(+0.38%) |
Nov 07, 2011 | 19.49 | 19.92 | 19.44 | 19.89 | 4,604,928 | +0.37(+1.89%) |
Nov 04, 2011 | 19.32 | 19.64 | 19.26 | 19.52 | 5,777,901 | -0.06(-0.31%) |
Nov 03, 2011 | 19.88 | 19.93 | 19.40 | 19.58 | 11,199,710 | -0.02(-0.08%) |
Nov 02, 2011 | 19.96 | 20.04 | 19.41 | 19.60 | 10,240,317 | -0.07(-0.34%) |
Nov 01, 2011 | 19.89 | 20.49 | 19.23 | 19.67 | 10,942,145 | -0.19(-0.95%) |
Oct 31, 2011 | 20.41 | 20.54 | 19.86 | 19.86 | 10,755,917 | -0.62(-3.02%) |
Oct 28, 2011 | 20.87 | 20.89 | 20.45 | 20.47 | 8,584,799 | -0.42(-2.02%) |
Oct 27, 2011 | 20.63 | 21.09 | 20.54 | 20.90 | 9,901,459 | +0.66(+3.24%) |
Oct 26, 2011 | 20.31 | 20.46 | 19.98 | 20.24 | 6,959,617 | +0.26(+1.32%) |
Oct 25, 2011 | 20.24 | 20.44 | 19.89 | 19.98 | 6,312,382 | -0.43(-2.11%) |
Oct 24, 2011 | 20.29 | 20.62 | 20.19 | 20.41 | 5,727,291 | +0.13(+0.63%) |
Oct 21, 2011 | 20.13 | 20.28 | 19.82 | 20.28 | 8,961,941 | +0.35(+1.74%) |
Oct 20, 2011 | 19.15 | 19.97 | 19.10 | 19.93 | 9,550,979 | +0.72(+3.77%) |
Oct 19, 2011 | 19.15 | 19.56 | 19.00 | 19.21 | 8,673,225 | +0.03(+0.16%) |
Oct 18, 2011 | 18.27 | 19.39 | 18.16 | 19.18 | 7,630,988 | +0.97(+5.34%) |
Oct 17, 2011 | 18.68 | 18.75 | 18.17 | 18.20 | 4,338,260 | -0.61(-3.24%) |
Oct 14, 2011 | 18.84 | 18.91 | 18.40 | 18.81 | 4,272,875 | +0.24(+1.30%) |
Oct 13, 2011 | 18.74 | 18.81 | 18.30 | 18.57 | 5,035,107 | -0.38(-1.99%) |
Oct 12, 2011 | 18.63 | 19.21 | 18.58 | 18.95 | 5,637,733 | +0.49(+2.65%) |
Oct 11, 2011 | 18.50 | 18.71 | 18.36 | 18.46 | 3,831,843 | -0.20(-1.09%) |
Oct 10, 2011 | 18.24 | 18.66 | 18.21 | 18.66 | 4,051,742 | +0.78(+4.38%) |
Oct 07, 2011 | 18.54 | 18.56 | 17.88 | 17.88 | 5,932,777 | -0.63(-3.38%) |
Oct 06, 2011 | 18.45 | 18.52 | 18.17 | 18.51 | 4,433,117 | +0.31(+1.70%) |
Oct 05, 2011 | 17.90 | 18.30 | 17.54 | 18.20 | 5,822,084 | +0.38(+2.16%) |
Oct 04, 2011 | 16.94 | 17.86 | 16.84 | 17.81 | 8,494,555 | +0.69(+4.05%) |
Oct 03, 2011 | 17.89 | 17.98 | 17.10 | 17.12 | 7,458,173 | -0.74(-4.14%) |
Sep 30, 2011 | 18.21 | 18.37 | 17.86 | 17.86 | 8,510,909 | -0.66(-3.54%) |
Sep 29, 2011 | 18.08 | 18.58 | 18.08 | 18.51 | 7,952,331 | +0.78(+4.42%) |
Sep 28, 2011 | 17.92 | 18.10 | 17.72 | 17.73 | 7,758,714 | -0.21(-1.18%) |
Sep 27, 2011 | 17.83 | 18.45 | 17.66 | 17.94 | 9,292,596 | +0.20(+1.15%) |
Sep 26, 2011 | 17.33 | 17.78 | 17.00 | 17.74 | 8,397,766 | +0.57(+3.34%) |
Sep 23, 2011 | 17.07 | 17.39 | 16.99 | 17.16 | 6,029,710 | +0.07(+0.40%) |
Sep 22, 2011 | 17.17 | 17.21 | 16.79 | 17.10 | 10,300,619 | -0.31(-1.78%) |
Sep 21, 2011 | 18.23 | 18.36 | 17.39 | 17.41 | 7,635,176 | -0.93(-5.06%) |
Sep 20, 2011 | 18.53 | 18.69 | 18.33 | 18.33 | 7,007,436 | -0.11(-0.57%) |
Sep 19, 2011 | 18.45 | 18.57 | 18.28 | 18.44 | 6,511,202 | -0.36(-1.93%) |
Sep 16, 2011 | 18.92 | 19.06 | 18.66 | 18.80 | 9,236,910 | -0.13(-0.68%) |
Sep 15, 2011 | 19.01 | 19.06 | 18.57 | 18.93 | 8,673,248 | +0.16(+0.84%) |
Sep 14, 2011 | 19.03 | 19.15 | 18.56 | 18.77 | 8,982,995 | -0.14(-0.72%) |
Sep 13, 2011 | 19.05 | 19.19 | 18.74 | 18.91 | 7,543,807 | -0.14(-0.75%) |
Sep 12, 2011 | 18.62 | 19.05 | 18.43 | 19.05 | 6,529,094 | +0.35(+1.85%) |
Sep 09, 2011 | 18.97 | 19.03 | 18.61 | 18.70 | 6,771,064 | -0.38(-1.98%) |
Sep 08, 2011 | 19.30 | 19.48 | 18.98 | 19.08 | 5,466,629 | -0.41(-2.09%) |
Sep 07, 2011 | 18.84 | 19.51 | 18.78 | 19.49 | 7,035,220 | +0.97(+5.25%) |
Sep 06, 2011 | 18.29 | 18.54 | 18.17 | 18.51 | 9,303,393 | -0.30(-1.60%) |
Sep 02, 2011 | 19.24 | 19.29 | 18.81 | 18.81 | 5,920,543 | -0.72(-3.67%) |
Sep 01, 2011 | 19.73 | 19.92 | 19.52 | 19.53 | 5,855,896 | -0.24(-1.22%) |
Aug 31, 2011 | 19.73 | 19.92 | 19.61 | 19.77 | 6,627,964 | +0.14(+0.73%) |
Aug 30, 2011 | 19.58 | 19.79 | 19.20 | 19.63 | 7,023,616 | -0.20(-0.99%) |
Aug 29, 2011 | 18.91 | 19.89 | 18.83 | 19.82 | 10,905,935 | +1.55(+8.50%) |
Aug 26, 2011 | 18.00 | 18.56 | 17.65 | 18.27 | 10,106,219 | +0.01(+0.08%) |
Aug 25, 2011 | 18.93 | 19.18 | 18.08 | 18.26 | 10,328,450 | -0.57(-3.02%) |
Aug 24, 2011 | 18.57 | 18.91 | 18.42 | 18.83 | 6,833,118 | +0.18(+0.96%) |
Aug 23, 2011 | 18.30 | 18.68 | 18.24 | 18.65 | 9,746,552 | +0.37(+2.00%) |
Aug 22, 2011 | 18.65 | 18.70 | 18.17 | 18.28 | 7,204,921 | +0.07(+0.41%) |
Aug 19, 2011 | 18.00 | 18.70 | 17.94 | 18.20 | 8,670,451 | +0.02(+0.12%) |
Aug 18, 2011 | 18.71 | 18.71 | 18.03 | 18.18 | 11,629,038 | -0.86(-4.51%) |
Aug 17, 2011 | 19.26 | 19.38 | 18.94 | 19.04 | 4,890,773 | -0.14(-0.74%) |
Aug 16, 2011 | 19.21 | 19.43 | 19.02 | 19.18 | 5,618,684 | -0.27(-1.38%) |
Aug 15, 2011 | 19.09 | 19.47 | 18.90 | 19.45 | 6,242,527 | +0.68(+3.62%) |
Aug 12, 2011 | 19.37 | 19.51 | 18.68 | 18.77 | 8,827,437 | -0.41(-2.14%) |
Aug 11, 2011 | 18.32 | 19.48 | 18.13 | 19.18 | 11,846,704 | +1.01(+5.55%) |
Aug 10, 2011 | 19.00 | 19.03 | 18.14 | 18.17 | 14,088,274 | -1.07(-5.55%) |
Aug 09, 2011 | 19.28 | 19.28 | 17.88 | 19.24 | 14,448,469 | +0.88(+4.80%) |
Aug 08, 2011 | 19.28 | 19.57 | 18.22 | 18.36 | 13,445,601 | -1.29(-6.54%) |
Aug 05, 2011 | 19.87 | 20.01 | 19.27 | 19.65 | 13,308,379 | -0.01(-0.08%) |
Aug 04, 2011 | 20.29 | 20.44 | 19.66 | 19.66 | 11,436,255 | -0.94(-4.57%) |
Aug 03, 2011 | 20.43 | 20.76 | 20.23 | 20.60 | 8,208,444 | -0.05(-0.25%) |
Aug 02, 2011 | 20.86 | 20.95 | 20.59 | 20.66 | 9,133,534 | -0.52(-2.47%) |
Aug 01, 2011 | 21.46 | 21.46 | 20.87 | 21.18 | 8,431,224 | +0.46(+2.24%) |
Jul 29, 2011 | 20.58 | 20.95 | 20.57 | 20.72 | 8,003,592 | +0.02(+0.11%) |
Jul 28, 2011 | 20.71 | 20.93 | 20.64 | 20.69 | 5,403,297 | +0.04(+0.22%) |
Jul 27, 2011 | 21.04 | 21.16 | 20.63 | 20.65 | 6,938,123 | -0.45(-2.13%) |
Jul 26, 2011 | 21.14 | 21.31 | 21.07 | 21.10 | 4,180,699 | -0.11(-0.53%) |
Jul 25, 2011 | 21.28 | 21.34 | 21.10 | 21.21 | 4,160,076 | -0.23(-1.08%) |
Jul 22, 2011 | 21.49 | 21.52 | 21.18 | 21.44 | 4,138,704 | -0.02(-0.10%) |
Jul 21, 2011 | 21.35 | 21.61 | 21.22 | 21.46 | 7,732,664 | +0.24(+1.13%) |
Jul 20, 2011 | 21.18 | 21.31 | 21.01 | 21.22 | 6,522,701 | +0.07(+0.35%) |
Jul 19, 2011 | 20.85 | 21.16 | 20.81 | 21.15 | 9,734,010 | +0.22(+1.04%) |
Jul 18, 2011 | 21.27 | 21.55 | 20.69 | 20.93 | 17,557,518 | -1.09(-4.95%) |
Jul 15, 2011 | 22.24 | 22.27 | 21.87 | 22.02 | 4,966,698 | -0.17(-0.77%) |
Jul 14, 2011 | 22.43 | 22.45 | 22.08 | 22.20 | 4,668,851 | -0.13(-0.57%) |
Jul 13, 2011 | 22.55 | 22.73 | 22.29 | 22.32 | 4,276,354 | -0.08(-0.37%) |
Jul 12, 2011 | 22.37 | 22.78 | 22.36 | 22.40 | 3,776,108 | -0.03(-0.13%) |
Jul 11, 2011 | 22.57 | 22.59 | 22.29 | 22.43 | 4,101,689 | -0.39(-1.70%) |
Jul 08, 2011 | 22.86 | 22.87 | 22.70 | 22.82 | 3,434,147 | -0.28(-1.23%) |
Jul 07, 2011 | 23.11 | 23.17 | 22.93 | 23.11 | 2,864,711 | +0.22(+0.98%) |
Jul 06, 2011 | 22.90 | 23.01 | 22.73 | 22.88 | 4,204,398 | -0.12(-0.52%) |
Jul 05, 2011 | 23.07 | 23.15 | 22.81 | 23.00 | 4,834,785 | -0.09(-0.39%) |