Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 26.19 | 26.29 | 26.12 | 26.20 | 5,490,332 | -0.03(-0.10%) |
Jul 30, 2012 | 26.02 | 26.30 | 26.01 | 26.23 | 4,486,713 | +0.15(+0.57%) |
Jul 27, 2012 | 25.93 | 26.14 | 25.87 | 26.08 | 8,153,681 | +0.22(+0.86%) |
Jul 26, 2012 | 25.89 | 25.99 | 25.77 | 25.85 | 4,924,866 | +0.16(+0.61%) |
Jul 25, 2012 | 25.74 | 25.82 | 25.53 | 25.70 | 4,906,810 | +0.03(+0.13%) |
Jul 24, 2012 | 25.87 | 25.89 | 25.57 | 25.66 | 5,157,331 | -0.20(-0.79%) |
Jul 23, 2012 | 26.14 | 26.14 | 25.76 | 25.87 | 6,497,409 | -0.39(-1.47%) |
Jul 20, 2012 | 26.35 | 26.35 | 25.99 | 26.25 | 7,869,958 | -0.14(-0.51%) |
Jul 19, 2012 | 26.41 | 26.44 | 26.23 | 26.39 | 4,905,769 | -0.02(-0.08%) |
Jul 18, 2012 | 26.24 | 26.43 | 26.16 | 26.41 | 4,707,291 | +0.11(+0.41%) |
Jul 17, 2012 | 26.34 | 26.35 | 26.09 | 26.30 | 6,629,874 | +0.05(+0.21%) |
Jul 16, 2012 | 26.40 | 26.46 | 26.18 | 26.25 | 5,548,784 | -0.18(-0.69%) |
Jul 13, 2012 | 26.37 | 26.47 | 26.29 | 26.43 | 6,261,089 | +0.15(+0.57%) |
Jul 12, 2012 | 26.35 | 26.46 | 26.19 | 26.28 | 7,157,749 | -0.21(-0.79%) |
Jul 11, 2012 | 26.26 | 26.62 | 26.19 | 26.49 | 9,195,868 | +0.32(+1.24%) |
Jul 10, 2012 | 26.06 | 26.21 | 26.02 | 26.16 | 7,355,207 | +0.13(+0.49%) |
Jul 09, 2012 | 26.27 | 26.28 | 25.92 | 26.04 | 5,954,268 | -0.20(-0.77%) |
Jul 06, 2012 | 26.21 | 26.29 | 26.02 | 26.24 | 5,660,927 | +0.03(+0.13%) |
Jul 05, 2012 | 26.20 | 26.33 | 26.08 | 26.20 | 6,849,652 | +0.01(+0.05%) |
Jul 03, 2012 | 26.18 | 26.30 | 26.02 | 26.19 | 4,422,645 | +0.03(+0.10%) |
Jul 02, 2012 | 25.78 | 26.18 | 25.69 | 26.16 | 6,907,451 | +0.30(+1.14%) |
Jun 29, 2012 | 25.37 | 25.87 | 25.49 | 25.87 | 8,276,681 | +0.50(+1.96%) |
Jun 28, 2012 | 25.28 | 25.41 | 25.01 | 25.37 | 9,434,412 | +0.17(+0.67%) |
Jun 27, 2012 | 25.35 | 25.42 | 24.67 | 25.20 | 12,977,349 | -0.40(-1.57%) |
Jun 26, 2012 | 25.88 | 25.88 | 25.53 | 25.61 | 6,112,841 | -0.19(-0.73%) |
Jun 25, 2012 | 25.71 | 25.86 | 25.65 | 25.80 | 6,400,080 | -0.01(-0.03%) |
Jun 22, 2012 | 25.83 | 25.90 | 25.72 | 25.80 | 4,114,945 | +0.05(+0.21%) |
Jun 21, 2012 | 26.08 | 26.15 | 25.75 | 25.75 | 5,656,843 | -0.24(-0.93%) |
Jun 20, 2012 | 26.04 | 26.14 | 25.93 | 25.99 | 5,331,319 | -0.05(-0.21%) |
Jun 19, 2012 | 25.94 | 26.12 | 25.84 | 26.04 | 4,506,757 | +0.10(+0.39%) |
Jun 18, 2012 | 25.80 | 26.01 | 25.75 | 25.94 | 3,098,215 | +0.13(+0.49%) |
Jun 15, 2012 | 25.66 | 25.87 | 25.59 | 25.82 | 6,074,660 | +0.25(+0.97%) |
Jun 14, 2012 | 25.59 | 25.68 | 25.44 | 25.57 | 5,806,311 | +0.04(+0.16%) |
Jun 13, 2012 | 25.50 | 25.59 | 25.34 | 25.53 | 6,561,189 | +0.06(+0.24%) |
Jun 12, 2012 | 25.45 | 25.54 | 25.41 | 25.47 | 6,062,760 | +0.02(+0.08%) |
Jun 11, 2012 | 25.69 | 25.76 | 25.44 | 25.45 | 6,165,475 | -0.19(-0.76%) |
Jun 08, 2012 | 25.57 | 25.65 | 25.47 | 25.64 | 5,625,949 | +0.12(+0.47%) |
Jun 07, 2012 | 25.59 | 25.72 | 25.48 | 25.52 | 7,959,824 | +0.06(+0.24%) |
Jun 06, 2012 | 25.41 | 25.50 | 25.24 | 25.46 | 9,705,622 | +0.09(+0.34%) |
Jun 05, 2012 | 25.33 | 25.41 | 25.18 | 25.37 | 4,304,787 | -0.03(-0.11%) |
Jun 04, 2012 | 25.37 | 25.45 | 25.27 | 25.40 | 5,477,584 | -0.04(-0.16%) |
Jun 01, 2012 | 25.57 | 25.65 | 25.42 | 25.44 | 6,466,108 | -0.26(-0.99%) |
May 31, 2012 | 25.80 | 25.86 | 25.67 | 25.69 | 6,294,734 | -0.16(-0.62%) |
May 30, 2012 | 26.16 | 26.39 | 25.83 | 25.86 | 8,094,491 | -0.37(-1.41%) |
May 29, 2012 | 26.31 | 26.35 | 26.15 | 26.22 | 5,347,843 | -0.01(-0.03%) |
May 25, 2012 | 26.14 | 26.26 | 26.10 | 26.23 | 4,953,321 | +0.07(+0.26%) |
May 24, 2012 | 25.98 | 26.19 | 25.86 | 26.16 | 6,066,046 | +0.26(+1.01%) |
May 23, 2012 | 25.88 | 25.93 | 25.66 | 25.90 | 5,750,418 | +0.01(+0.03%) |
May 22, 2012 | 25.88 | 25.94 | 25.79 | 25.90 | 5,320,466 | +0.02(+0.08%) |
May 21, 2012 | 26.17 | 26.18 | 25.75 | 25.88 | 6,241,381 | -0.27(-1.03%) |
May 18, 2012 | 26.41 | 26.41 | 26.00 | 26.14 | 7,983,676 | -0.16(-0.61%) |
May 17, 2012 | 26.64 | 26.65 | 26.31 | 26.31 | 5,068,050 | -0.30(-1.14%) |
May 16, 2012 | 26.55 | 26.66 | 26.44 | 26.61 | 8,098,939 | +0.04(+0.15%) |
May 15, 2012 | 26.26 | 26.61 | 26.23 | 26.57 | 9,635,574 | +0.28(+1.07%) |
May 14, 2012 | 26.25 | 26.37 | 26.18 | 26.29 | 4,707,422 | -0.07(-0.28%) |
May 11, 2012 | 26.35 | 26.53 | 26.24 | 26.36 | 3,863,741 | +0.01(+0.05%) |
May 10, 2012 | 26.18 | 26.43 | 26.11 | 26.35 | 5,006,861 | +0.23(+0.87%) |
May 09, 2012 | 25.96 | 26.28 | 25.94 | 26.12 | 6,925,868 | +0.06(+0.23%) |
May 08, 2012 | 25.80 | 26.10 | 25.76 | 26.06 | 6,124,124 | +0.19(+0.75%) |
May 07, 2012 | 25.71 | 25.94 | 25.64 | 25.86 | 5,015,764 | +0.14(+0.55%) |
May 04, 2012 | 25.84 | 25.96 | 25.71 | 25.72 | 5,793,756 | -0.10(-0.39%) |
May 03, 2012 | 25.91 | 26.00 | 25.81 | 25.82 | 5,310,006 | -0.15(-0.57%) |
May 02, 2012 | 26.10 | 26.14 | 25.90 | 25.97 | 4,250,679 | -0.16(-0.62%) |
May 01, 2012 | 26.22 | 26.28 | 26.01 | 26.13 | 3,972,731 | +0.03(+0.10%) |
Apr 30, 2012 | 26.14 | 26.16 | 26.06 | 26.10 | 3,238,740 | -0.03(-0.10%) |
Apr 27, 2012 | 26.19 | 26.24 | 26.06 | 26.13 | 3,184,752 | +0.02(+0.08%) |
Apr 26, 2012 | 26.04 | 26.19 | 25.95 | 26.11 | 3,717,988 | +0.07(+0.26%) |
Apr 25, 2012 | 26.05 | 26.16 | 25.94 | 26.04 | 3,860,168 | +0.11(+0.41%) |
Apr 24, 2012 | 25.94 | 26.18 | 25.90 | 25.94 | 5,710,546 | +0.02(+0.08%) |
Apr 23, 2012 | 25.91 | 26.03 | 25.87 | 25.92 | 6,417,971 | -0.22(-0.85%) |
Apr 20, 2012 | 26.24 | 26.29 | 26.14 | 26.14 | 4,924,862 | -0.05(-0.21%) |
Apr 19, 2012 | 26.22 | 26.27 | 26.09 | 26.19 | 5,090,584 | -0.06(-0.23%) |
Apr 18, 2012 | 26.16 | 26.32 | 26.16 | 26.25 | 4,990,121 | -0.01(-0.03%) |
Apr 17, 2012 | 26.06 | 26.29 | 25.92 | 26.26 | 5,314,830 | +0.26(+0.98%) |
Apr 16, 2012 | 26.00 | 26.07 | 25.84 | 26.00 | 5,171,640 | +0.03(+0.10%) |
Apr 13, 2012 | 26.00 | 26.14 | 25.97 | 25.98 | 4,867,759 | -0.04(-0.15%) |
Apr 12, 2012 | 25.88 | 26.02 | 25.78 | 26.02 | 4,518,063 | +0.13(+0.49%) |
Apr 11, 2012 | 25.98 | 26.06 | 25.84 | 25.89 | 4,110,997 | +0.04(+0.16%) |
Apr 10, 2012 | 25.92 | 25.98 | 25.84 | 25.85 | 4,820,433 | -0.13(-0.52%) |
Apr 09, 2012 | 26.00 | 26.12 | 25.91 | 25.98 | 4,300,886 | -0.19(-0.74%) |
Apr 05, 2012 | 26.42 | 26.43 | 26.09 | 26.18 | 8,961,863 | -0.26(-0.98%) |
Apr 04, 2012 | 26.32 | 26.51 | 26.30 | 26.44 | 8,395,017 | +0.03(+0.13%) |
Apr 03, 2012 | 26.53 | 26.58 | 26.25 | 26.40 | 8,781,105 | +0.01(+0.05%) |
Apr 02, 2012 | 26.08 | 26.45 | 25.93 | 26.39 | 8,164,113 | +0.11(+0.43%) |
Mar 30, 2012 | 26.18 | 26.37 | 26.12 | 26.28 | 8,899,778 | +0.22(+0.84%) |
Mar 29, 2012 | 25.99 | 26.11 | 25.91 | 26.06 | 5,940,833 | -0.02(-0.08%) |
Mar 28, 2012 | 26.01 | 26.09 | 25.96 | 26.08 | 3,822,565 | +0.03(+0.10%) |
Mar 27, 2012 | 26.14 | 26.22 | 26.03 | 26.05 | 4,555,266 | -0.09(-0.33%) |
Mar 26, 2012 | 25.98 | 26.21 | 25.96 | 26.14 | 7,702,384 | +0.26(+1.00%) |
Mar 23, 2012 | 25.72 | 25.92 | 25.68 | 25.88 | 5,677,708 | +0.16(+0.62%) |
Mar 22, 2012 | 25.74 | 25.76 | 25.58 | 25.72 | 5,710,110 | +0.02(+0.08%) |
Mar 21, 2012 | 25.76 | 25.77 | 25.46 | 25.70 | 7,744,561 | -0.12(-0.46%) |
Mar 20, 2012 | 25.66 | 25.87 | 25.65 | 25.82 | 6,132,499 | +0.03(+0.10%) |
Mar 19, 2012 | 25.88 | 25.94 | 25.70 | 25.79 | 4,883,522 | -0.07(-0.28%) |
Mar 16, 2012 | 25.80 | 26.20 | 25.74 | 25.86 | 8,021,896 | +0.09(+0.36%) |
Mar 15, 2012 | 25.58 | 25.78 | 25.50 | 25.77 | 5,371,540 | +0.13(+0.49%) |
Mar 14, 2012 | 25.65 | 25.78 | 25.56 | 25.64 | 5,022,799 | -0.06(-0.23%) |
Mar 13, 2012 | 25.72 | 25.75 | 25.52 | 25.70 | 7,149,443 | +0.05(+0.21%) |
Mar 12, 2012 | 25.50 | 25.75 | 25.44 | 25.65 | 5,415,643 | -0.05(-0.18%) |
Mar 09, 2012 | 25.62 | 25.76 | 25.52 | 25.70 | 4,926,660 | +0.07(+0.29%) |
Mar 08, 2012 | 25.74 | 25.76 | 25.61 | 25.62 | 5,292,093 | +0.01(+0.03%) |
Mar 07, 2012 | 25.56 | 25.69 | 25.50 | 25.62 | 6,416,248 | +0.07(+0.26%) |
Mar 06, 2012 | 25.68 | 25.76 | 25.50 | 25.55 | 5,450,395 | -0.16(-0.62%) |
Mar 05, 2012 | 25.36 | 25.90 | 25.34 | 25.71 | 7,653,456 | +0.27(+1.07%) |
Mar 02, 2012 | 25.33 | 25.57 | 25.31 | 25.44 | 7,691,337 | +0.01(+0.05%) |
Mar 01, 2012 | 25.55 | 25.59 | 25.25 | 25.42 | 9,906,739 | -0.09(-0.37%) |
Feb 29, 2012 | 25.37 | 25.66 | 25.33 | 25.52 | 7,004,740 | +0.15(+0.58%) |
Feb 28, 2012 | 25.26 | 25.38 | 25.15 | 25.37 | 11,550,184 | +0.03(+0.13%) |
Feb 27, 2012 | 25.36 | 25.42 | 25.31 | 25.34 | 11,218,363 | -0.07(-0.29%) |
Feb 24, 2012 | 25.69 | 25.79 | 25.31 | 25.41 | 14,982,250 | -0.32(-1.24%) |
Feb 23, 2012 | 25.74 | 26.18 | 25.66 | 25.73 | 8,566,759 | -0.02(-0.08%) |
Feb 22, 2012 | 25.49 | 25.76 | 25.46 | 25.75 | 9,877,711 | +0.29(+1.12%) |
Feb 21, 2012 | 25.56 | 25.64 | 25.32 | 25.46 | 7,665,752 | -0.07(-0.29%) |
Feb 17, 2012 | 25.96 | 26.15 | 25.38 | 25.54 | 21,171,838 | -0.96(-3.62%) |
Feb 16, 2012 | 26.48 | 26.59 | 26.32 | 26.50 | 5,666,471 | +0.11(+0.43%) |
Feb 15, 2012 | 26.56 | 26.64 | 26.25 | 26.38 | 6,112,158 | -0.13(-0.48%) |
Feb 14, 2012 | 26.20 | 26.56 | 26.20 | 26.51 | 8,410,378 | +0.31(+1.17%) |
Feb 13, 2012 | 26.07 | 26.32 | 26.05 | 26.20 | 6,156,008 | +0.17(+0.64%) |
Feb 10, 2012 | 25.83 | 26.04 | 25.79 | 26.04 | 4,889,094 | +0.01(+0.03%) |
Feb 09, 2012 | 26.01 | 26.12 | 25.85 | 26.03 | 8,312,510 | +0.04(+0.15%) |
Feb 08, 2012 | 26.24 | 26.31 | 25.97 | 25.99 | 9,486,547 | -0.25(-0.94%) |
Feb 07, 2012 | 26.43 | 26.52 | 26.17 | 26.24 | 7,781,583 | -0.19(-0.71%) |
Feb 06, 2012 | 26.51 | 26.62 | 26.41 | 26.42 | 5,526,644 | -0.12(-0.45%) |
Feb 03, 2012 | 26.80 | 26.92 | 26.53 | 26.54 | 6,551,392 | -0.05(-0.20%) |
Feb 02, 2012 | 26.74 | 26.80 | 26.39 | 26.60 | 7,238,756 | -0.06(-0.22%) |
Feb 01, 2012 | 26.75 | 26.90 | 26.63 | 26.66 | 4,642,922 | +0.13(+0.48%) |
Jan 31, 2012 | 26.62 | 26.68 | 26.39 | 26.53 | 3,893,233 | -0.02(-0.08%) |
Jan 30, 2012 | 26.48 | 26.62 | 26.43 | 26.55 | 4,331,460 | -0.11(-0.42%) |
Jan 27, 2012 | 26.90 | 26.96 | 26.52 | 26.66 | 4,003,399 | -0.24(-0.89%) |
Jan 26, 2012 | 27.08 | 27.18 | 26.83 | 26.90 | 3,969,128 | -0.15(-0.57%) |
Jan 25, 2012 | 26.81 | 27.08 | 26.63 | 27.06 | 4,589,242 | +0.35(+1.30%) |
Jan 24, 2012 | 27.01 | 27.01 | 26.70 | 26.71 | 4,958,566 | -0.35(-1.30%) |
Jan 23, 2012 | 27.10 | 27.10 | 26.86 | 27.06 | 3,549,219 | -0.03(-0.10%) |
Jan 20, 2012 | 27.22 | 27.23 | 26.81 | 27.09 | 5,484,148 | -0.19(-0.68%) |
Jan 19, 2012 | 27.34 | 27.34 | 27.12 | 27.28 | 2,920,004 | -0.07(-0.24%) |
Jan 18, 2012 | 27.16 | 27.34 | 27.07 | 27.34 | 5,577,908 | +0.19(+0.69%) |
Jan 17, 2012 | 27.18 | 27.35 | 27.08 | 27.16 | 4,383,371 | +0.09(+0.32%) |
Jan 13, 2012 | 26.99 | 27.14 | 26.96 | 27.07 | 4,652,734 | +0.00(+0.00%) |
Jan 12, 2012 | 26.93 | 27.11 | 26.93 | 27.07 | 4,413,425 | +0.15(+0.54%) |
Jan 11, 2012 | 26.76 | 26.97 | 26.76 | 26.92 | 4,577,057 | +0.06(+0.22%) |
Jan 10, 2012 | 26.70 | 26.90 | 26.67 | 26.86 | 5,534,302 | +0.22(+0.82%) |
Jan 09, 2012 | 26.70 | 26.74 | 26.53 | 26.64 | 4,233,413 | -0.05(-0.17%) |
Jan 06, 2012 | 26.98 | 27.00 | 26.68 | 26.69 | 5,949,078 | -0.23(-0.85%) |
Jan 05, 2012 | 26.75 | 26.94 | 26.68 | 26.92 | 6,118,272 | +0.12(+0.44%) |
Jan 04, 2012 | 26.73 | 26.83 | 26.67 | 26.80 | 5,811,825 | +0.09(+0.32%) |
Dec 30, 2011 | 26.88 | 26.88 | 26.69 | 26.71 | 2,794,694 | -0.17(-0.61%) |
Dec 29, 2011 | 26.83 | 26.91 | 26.76 | 26.88 | 3,099,630 | +0.15(+0.54%) |
Dec 28, 2011 | 26.89 | 26.90 | 26.72 | 26.73 | 2,469,244 | -0.11(-0.42%) |
Dec 27, 2011 | 26.85 | 26.97 | 26.77 | 26.85 | 2,762,949 | +0.03(+0.10%) |
Dec 23, 2011 | 26.63 | 26.85 | 26.61 | 26.82 | 3,686,493 | +0.27(+1.02%) |
Dec 21, 2011 | 26.03 | 26.56 | 25.99 | 26.55 | 7,168,081 | +0.59(+2.27%) |
Dec 20, 2011 | 25.77 | 26.03 | 25.46 | 25.96 | 13,096,248 | -0.21(-0.81%) |
Dec 19, 2011 | 26.30 | 26.45 | 26.13 | 26.17 | 5,826,003 | -0.09(-0.33%) |
Dec 16, 2011 | 26.61 | 26.61 | 26.17 | 26.26 | 7,752,766 | -0.16(-0.60%) |
Dec 15, 2011 | 26.40 | 26.52 | 26.36 | 26.42 | 5,153,775 | +0.15(+0.58%) |
Dec 14, 2011 | 26.21 | 26.41 | 26.21 | 26.26 | 4,324,401 | -0.04(-0.15%) |
Dec 13, 2011 | 26.60 | 26.65 | 26.23 | 26.30 | 6,225,743 | -0.20(-0.75%) |
Dec 12, 2011 | 26.65 | 26.79 | 26.36 | 26.50 | 4,966,526 | -0.22(-0.82%) |
Dec 09, 2011 | 26.71 | 26.80 | 26.64 | 26.72 | 4,467,905 | +0.12(+0.45%) |
Dec 08, 2011 | 26.74 | 26.81 | 26.54 | 26.60 | 5,707,587 | -0.21(-0.79%) |
Dec 07, 2011 | 26.72 | 26.92 | 26.56 | 26.81 | 5,393,920 | +0.07(+0.27%) |
Dec 06, 2011 | 26.52 | 26.86 | 26.51 | 26.74 | 6,097,598 | +0.16(+0.60%) |
Dec 05, 2011 | 26.54 | 26.77 | 26.43 | 26.58 | 5,372,219 | +0.17(+0.63%) |
Dec 02, 2011 | 26.42 | 26.47 | 26.21 | 26.42 | 5,051,487 | +0.04(+0.15%) |
Dec 01, 2011 | 26.38 | 26.48 | 26.31 | 26.38 | 6,663,087 | -0.03(-0.12%) |
Nov 30, 2011 | 26.10 | 26.41 | 25.91 | 26.41 | 7,368,092 | +0.59(+2.28%) |
Nov 29, 2011 | 25.45 | 25.97 | 25.45 | 25.82 | 6,050,790 | +0.37(+1.45%) |
Nov 28, 2011 | 25.61 | 25.72 | 25.34 | 25.45 | 5,706,498 | +0.18(+0.71%) |
Nov 25, 2011 | 25.17 | 25.38 | 25.14 | 25.27 | 2,076,315 | +0.18(+0.71%) |
Nov 23, 2011 | 25.27 | 25.33 | 25.05 | 25.09 | 4,614,588 | -0.34(-1.33%) |
Nov 22, 2011 | 25.29 | 25.54 | 25.23 | 25.43 | 4,026,061 | +0.07(+0.26%) |
Nov 21, 2011 | 25.19 | 25.45 | 25.19 | 25.37 | 5,318,089 | -0.12(-0.47%) |
Nov 18, 2011 | 25.69 | 25.78 | 25.46 | 25.48 | 6,108,261 | -0.05(-0.18%) |
Nov 17, 2011 | 25.59 | 25.82 | 25.40 | 25.53 | 5,011,876 | -0.19(-0.75%) |
Nov 16, 2011 | 25.98 | 26.00 | 25.70 | 25.72 | 5,589,709 | -0.46(-1.74%) |
Nov 15, 2011 | 25.99 | 26.23 | 25.95 | 26.18 | 3,331,032 | +0.21(+0.81%) |
Nov 14, 2011 | 26.15 | 26.19 | 25.94 | 25.97 | 3,207,519 | -0.19(-0.71%) |
Nov 11, 2011 | 25.96 | 26.23 | 25.96 | 26.15 | 2,861,916 | +0.26(+1.02%) |
Nov 10, 2011 | 25.92 | 25.98 | 25.64 | 25.89 | 3,968,721 | +0.22(+0.88%) |
Nov 09, 2011 | 25.83 | 25.92 | 25.60 | 25.66 | 5,304,625 | -0.45(-1.72%) |
Nov 08, 2011 | 26.05 | 26.15 | 25.82 | 26.11 | 5,102,382 | +0.09(+0.36%) |
Nov 07, 2011 | 25.50 | 26.06 | 25.48 | 26.02 | 4,858,107 | +0.46(+1.78%) |
Nov 04, 2011 | 25.66 | 25.69 | 25.38 | 25.56 | 4,863,767 | -0.19(-0.74%) |
Nov 03, 2011 | 25.19 | 25.78 | 25.05 | 25.76 | 7,522,098 | +0.24(+0.96%) |
Nov 02, 2011 | 25.52 | 25.56 | 25.34 | 25.51 | 4,927,800 | +0.19(+0.73%) |
Nov 01, 2011 | 25.19 | 25.47 | 25.11 | 25.33 | 8,823,824 | -0.15(-0.57%) |
Oct 31, 2011 | 25.81 | 25.90 | 25.46 | 25.47 | 6,950,956 | -0.40(-1.53%) |
Oct 28, 2011 | 25.97 | 26.08 | 25.67 | 25.87 | 7,261,578 | -0.11(-0.41%) |
Oct 27, 2011 | 26.21 | 26.29 | 25.83 | 25.97 | 8,364,085 | +0.20(+0.77%) |
Oct 26, 2011 | 25.81 | 25.85 | 25.54 | 25.78 | 5,967,473 | +0.11(+0.44%) |
Oct 25, 2011 | 25.89 | 26.00 | 25.64 | 25.66 | 6,034,893 | -0.19(-0.72%) |
Oct 24, 2011 | 26.32 | 26.38 | 25.83 | 25.85 | 8,233,028 | -0.46(-1.73%) |
Oct 21, 2011 | 26.32 | 26.45 | 26.18 | 26.30 | 7,229,151 | +0.28(+1.07%) |
Oct 20, 2011 | 26.15 | 26.30 | 25.90 | 26.03 | 6,792,621 | -0.05(-0.20%) |
Oct 19, 2011 | 26.30 | 26.41 | 26.00 | 26.08 | 5,523,650 | -0.19(-0.73%) |
Oct 18, 2011 | 26.01 | 26.40 | 25.80 | 26.27 | 6,284,037 | +0.25(+0.97%) |
Oct 17, 2011 | 26.07 | 26.26 | 25.97 | 26.02 | 4,692,877 | -0.20(-0.76%) |
Oct 14, 2011 | 26.14 | 26.32 | 25.95 | 26.22 | 5,391,108 | +0.22(+0.86%) |
Oct 13, 2011 | 26.16 | 26.21 | 25.80 | 25.99 | 5,761,106 | -0.30(-1.16%) |
Oct 12, 2011 | 26.43 | 26.51 | 26.13 | 26.30 | 8,377,079 | -0.09(-0.35%) |
Oct 11, 2011 | 26.07 | 26.61 | 26.05 | 26.39 | 12,499,575 | +0.40(+1.55%) |
Oct 10, 2011 | 25.82 | 26.01 | 25.62 | 25.99 | 5,136,067 | +0.37(+1.45%) |
Oct 07, 2011 | 25.27 | 25.78 | 25.18 | 25.62 | 8,085,385 | +0.38(+1.52%) |
Oct 06, 2011 | 25.01 | 25.24 | 25.00 | 25.23 | 6,738,847 | +0.15(+0.61%) |
Oct 05, 2011 | 25.01 | 25.10 | 24.81 | 25.08 | 6,968,488 | +0.14(+0.54%) |
Oct 04, 2011 | 24.67 | 24.97 | 24.51 | 24.95 | 10,911,625 | +0.05(+0.21%) |
Oct 03, 2011 | 25.05 | 25.32 | 24.89 | 24.89 | 8,373,209 | -0.35(-1.38%) |
Sep 30, 2011 | 25.44 | 25.69 | 25.23 | 25.24 | 8,065,248 | -0.28(-1.08%) |
Sep 29, 2011 | 25.54 | 25.69 | 25.33 | 25.52 | 8,470,981 | +0.18(+0.70%) |
Sep 28, 2011 | 25.86 | 26.00 | 25.33 | 25.34 | 9,024,213 | -0.53(-2.05%) |
Sep 27, 2011 | 26.15 | 26.15 | 25.79 | 25.87 | 10,965,489 | -0.02(-0.08%) |
Sep 26, 2011 | 25.59 | 25.96 | 25.48 | 25.89 | 8,561,727 | +0.40(+1.57%) |
Sep 23, 2011 | 25.54 | 25.70 | 25.29 | 25.49 | 13,726,566 | -0.41(-1.60%) |
Sep 22, 2011 | 24.83 | 26.10 | 24.76 | 25.90 | 29,971,092 | +0.70(+2.76%) |
Sep 21, 2011 | 24.90 | 25.94 | 24.90 | 25.21 | 19,314,252 | +0.62(+2.53%) |
Sep 20, 2011 | 24.87 | 24.94 | 24.44 | 24.59 | 6,732,788 | -0.03(-0.13%) |
Sep 19, 2011 | 24.52 | 24.70 | 24.23 | 24.62 | 6,098,177 | -0.11(-0.42%) |
Sep 16, 2011 | 24.87 | 25.04 | 24.69 | 24.72 | 10,679,761 | -0.07(-0.26%) |
Sep 15, 2011 | 24.45 | 24.86 | 24.45 | 24.79 | 6,440,064 | +0.40(+1.64%) |
Sep 14, 2011 | 24.30 | 24.57 | 24.10 | 24.39 | 9,373,984 | +0.14(+0.60%) |
Sep 13, 2011 | 24.43 | 24.45 | 24.11 | 24.24 | 8,247,982 | -0.15(-0.62%) |
Sep 12, 2011 | 24.43 | 24.59 | 24.01 | 24.39 | 8,963,077 | -0.21(-0.85%) |
Sep 09, 2011 | 24.73 | 24.76 | 24.41 | 24.60 | 9,401,220 | -0.25(-1.00%) |
Sep 08, 2011 | 24.57 | 25.04 | 24.48 | 24.85 | 6,458,314 | +0.22(+0.91%) |
Sep 07, 2011 | 24.47 | 24.67 | 24.34 | 24.63 | 5,767,558 | +0.44(+1.82%) |
Sep 06, 2011 | 24.07 | 24.33 | 23.96 | 24.19 | 7,487,350 | -0.34(-1.39%) |
Sep 02, 2011 | 24.46 | 24.75 | 24.45 | 24.53 | 4,565,381 | -0.20(-0.80%) |
Sep 01, 2011 | 24.88 | 25.03 | 24.71 | 24.73 | 5,311,296 | -0.13(-0.53%) |
Aug 31, 2011 | 24.75 | 24.98 | 24.67 | 24.86 | 6,144,200 | +0.16(+0.66%) |
Aug 30, 2011 | 24.54 | 24.85 | 24.38 | 24.70 | 5,548,728 | +0.07(+0.29%) |
Aug 29, 2011 | 24.23 | 24.62 | 24.17 | 24.62 | 4,582,869 | +0.57(+2.37%) |
Aug 26, 2011 | 23.95 | 24.15 | 23.50 | 24.05 | 5,403,257 | +0.06(+0.25%) |
Aug 25, 2011 | 24.27 | 24.35 | 23.84 | 23.99 | 6,196,226 | -0.26(-1.08%) |
Aug 24, 2011 | 24.07 | 24.32 | 23.89 | 24.26 | 5,974,816 | +0.16(+0.65%) |
Aug 23, 2011 | 23.77 | 24.10 | 23.64 | 24.10 | 6,240,454 | +0.35(+1.49%) |
Aug 22, 2011 | 23.72 | 23.84 | 23.59 | 23.75 | 6,357,834 | +0.26(+1.12%) |
Aug 19, 2011 | 23.67 | 23.99 | 23.48 | 23.48 | 9,277,683 | -0.32(-1.35%) |
Aug 18, 2011 | 23.77 | 24.09 | 23.57 | 23.80 | 10,006,444 | -0.28(-1.17%) |
Aug 17, 2011 | 24.15 | 24.31 | 23.99 | 24.09 | 5,177,315 | +0.04(+0.16%) |
Aug 16, 2011 | 23.87 | 24.15 | 23.77 | 24.05 | 8,099,134 | +0.04(+0.16%) |
Aug 15, 2011 | 23.88 | 24.01 | 23.63 | 24.01 | 4,804,011 | +0.29(+1.22%) |
Aug 12, 2011 | 23.52 | 23.77 | 23.35 | 23.72 | 8,522,599 | +0.26(+1.09%) |
Aug 11, 2011 | 22.98 | 23.71 | 22.83 | 23.46 | 12,048,188 | +0.54(+2.37%) |
Aug 10, 2011 | 23.35 | 23.53 | 22.83 | 22.92 | 14,160,294 | -0.70(-2.94%) |
Aug 09, 2011 | 23.39 | 23.66 | 22.72 | 23.61 | 15,190,284 | +0.26(+1.12%) |
Aug 08, 2011 | 23.39 | 23.98 | 23.34 | 23.35 | 18,103,180 | -0.57(-2.38%) |
Aug 05, 2011 | 23.67 | 24.12 | 23.34 | 23.92 | 12,869,582 | +0.45(+1.90%) |
Aug 04, 2011 | 23.91 | 24.34 | 23.46 | 23.48 | 11,456,825 | -0.60(-2.48%) |
Aug 03, 2011 | 23.97 | 24.07 | 23.76 | 24.07 | 6,642,343 | +0.14(+0.58%) |
Aug 02, 2011 | 24.22 | 24.27 | 23.94 | 23.94 | 6,330,201 | -0.40(-1.64%) |