Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 40.03 | 40.17 | 39.66 | 39.83 | 2,079,578 | -0.32(-0.80%) |
Jul 30, 2012 | 40.13 | 40.36 | 39.99 | 40.15 | 1,994,202 | +0.06(+0.15%) |
Jul 27, 2012 | 39.61 | 40.32 | 39.36 | 40.09 | 4,209,956 | +0.61(+1.55%) |
Jul 26, 2012 | 38.92 | 39.69 | 38.89 | 39.48 | 5,600,933 | +1.06(+2.75%) |
Jul 25, 2012 | 39.09 | 39.21 | 37.92 | 38.42 | 4,240,646 | -0.57(-1.47%) |
Jul 24, 2012 | 38.88 | 39.09 | 38.62 | 38.99 | 2,698,273 | +0.12(+0.30%) |
Jul 23, 2012 | 38.39 | 39.07 | 38.15 | 38.88 | 2,912,632 | -0.12(-0.32%) |
Jul 20, 2012 | 39.01 | 39.42 | 38.66 | 39.00 | 7,514,533 | -0.25(-0.65%) |
Jul 19, 2012 | 36.61 | 39.28 | 36.40 | 39.26 | 15,959,189 | +1.42(+3.74%) |
Jul 18, 2012 | 37.99 | 38.19 | 37.68 | 37.84 | 6,288,478 | -0.32(-0.83%) |
Jul 17, 2012 | 38.03 | 38.26 | 37.62 | 38.16 | 4,676,479 | +0.44(+1.17%) |
Jul 16, 2012 | 38.29 | 38.64 | 37.64 | 37.72 | 5,836,072 | -0.86(-2.24%) |
Jul 13, 2012 | 38.40 | 38.87 | 38.35 | 38.58 | 4,240,727 | +0.38(+1.00%) |
Jul 12, 2012 | 37.88 | 38.41 | 37.57 | 38.20 | 3,394,882 | +0.21(+0.56%) |
Jul 11, 2012 | 38.53 | 38.57 | 37.80 | 37.98 | 3,698,560 | -0.50(-1.29%) |
Jul 10, 2012 | 38.67 | 39.20 | 38.24 | 38.48 | 4,209,885 | -0.12(-0.30%) |
Jul 09, 2012 | 39.13 | 39.13 | 38.09 | 38.60 | 3,560,462 | -0.78(-1.97%) |
Jul 06, 2012 | 39.23 | 39.45 | 38.91 | 39.37 | 2,792,406 | -0.05(-0.13%) |
Jul 05, 2012 | 39.20 | 39.55 | 38.94 | 39.42 | 2,514,709 | +0.15(+0.38%) |
Jul 03, 2012 | 39.20 | 39.29 | 38.77 | 39.28 | 1,310,591 | +0.07(+0.17%) |
Jul 02, 2012 | 39.23 | 39.43 | 38.49 | 39.21 | 3,690,612 | -0.03(-0.07%) |
Jun 29, 2012 | 39.17 | 39.24 | 38.74 | 39.23 | 3,496,645 | +0.65(+1.69%) |
Jun 28, 2012 | 38.17 | 38.64 | 37.78 | 38.58 | 3,989,818 | +0.20(+0.51%) |
Jun 27, 2012 | 38.71 | 38.90 | 38.23 | 38.39 | 3,176,960 | -0.24(-0.62%) |
Jun 26, 2012 | 37.87 | 38.88 | 37.84 | 38.63 | 3,730,023 | +0.87(+2.31%) |
Jun 25, 2012 | 37.76 | 37.79 | 37.17 | 37.75 | 3,607,895 | -0.15(-0.40%) |
Jun 22, 2012 | 37.58 | 38.04 | 37.24 | 37.91 | 3,424,078 | +0.44(+1.17%) |
Jun 21, 2012 | 38.69 | 38.72 | 37.41 | 37.47 | 5,378,040 | -1.22(-3.16%) |
Jun 20, 2012 | 39.12 | 39.13 | 38.39 | 38.69 | 3,326,764 | -0.39(-1.01%) |
Jun 19, 2012 | 39.46 | 39.71 | 39.04 | 39.08 | 5,104,870 | -0.13(-0.33%) |
Jun 18, 2012 | 38.32 | 39.30 | 38.19 | 39.21 | 3,225,455 | +0.81(+2.12%) |
Jun 15, 2012 | 38.55 | 38.65 | 38.34 | 38.40 | 5,098,697 | +0.07(+0.17%) |
Jun 14, 2012 | 38.63 | 38.82 | 37.94 | 38.34 | 6,408,201 | -0.20(-0.52%) |
Jun 13, 2012 | 38.86 | 38.98 | 38.48 | 38.53 | 6,646,059 | -0.90(-2.27%) |
Jun 12, 2012 | 38.74 | 39.49 | 38.66 | 39.43 | 4,936,162 | +0.83(+2.15%) |
Jun 11, 2012 | 39.26 | 39.28 | 38.56 | 38.60 | 3,170,190 | -0.36(-0.92%) |
Jun 08, 2012 | 38.46 | 39.27 | 38.26 | 38.96 | 5,169,749 | +0.40(+1.04%) |
Jun 07, 2012 | 38.38 | 38.96 | 38.28 | 38.56 | 5,436,999 | +0.37(+0.96%) |
Jun 06, 2012 | 37.53 | 38.24 | 37.41 | 38.19 | 9,689,230 | +0.16(+0.43%) |
Jun 05, 2012 | 37.24 | 38.11 | 36.98 | 38.03 | 4,853,205 | +0.71(+1.91%) |
Jun 04, 2012 | 36.98 | 37.37 | 36.47 | 37.31 | 5,133,857 | +0.37(+1.01%) |
Jun 01, 2012 | 37.88 | 38.01 | 36.93 | 36.94 | 8,718,308 | -1.49(-3.88%) |
May 31, 2012 | 37.88 | 38.61 | 37.43 | 38.43 | 4,843,830 | +0.63(+1.68%) |
May 30, 2012 | 38.05 | 38.18 | 37.46 | 37.80 | 4,435,902 | -0.58(-1.52%) |
May 29, 2012 | 37.69 | 38.40 | 37.62 | 38.38 | 4,605,180 | +0.94(+2.50%) |
May 25, 2012 | 36.92 | 37.48 | 36.92 | 37.44 | 3,727,551 | +0.29(+0.78%) |
May 24, 2012 | 36.91 | 37.21 | 36.67 | 37.15 | 6,157,582 | +0.31(+0.83%) |
May 23, 2012 | 35.32 | 37.06 | 35.19 | 36.85 | 8,434,819 | +1.53(+4.33%) |
May 22, 2012 | 35.37 | 35.66 | 35.19 | 35.32 | 4,484,070 | +0.09(+0.27%) |
May 21, 2012 | 34.35 | 35.31 | 34.29 | 35.22 | 4,262,502 | +0.82(+2.37%) |
May 18, 2012 | 34.39 | 34.73 | 34.33 | 34.41 | 7,261,414 | +0.15(+0.43%) |
May 17, 2012 | 35.05 | 35.05 | 34.00 | 34.26 | 6,407,841 | -0.73(-2.08%) |
May 16, 2012 | 35.44 | 35.46 | 34.91 | 34.99 | 4,120,457 | -0.00(-0.01%) |
May 15, 2012 | 35.54 | 35.57 | 34.79 | 34.99 | 9,908,694 | -0.62(-1.75%) |
May 14, 2012 | 36.04 | 36.22 | 35.45 | 35.62 | 5,715,374 | -0.64(-1.78%) |
May 11, 2012 | 36.22 | 36.43 | 36.10 | 36.26 | 5,170,485 | -0.07(-0.20%) |
May 10, 2012 | 36.77 | 36.99 | 36.26 | 36.33 | 6,430,178 | -0.30(-0.83%) |
May 09, 2012 | 36.10 | 36.78 | 35.87 | 36.64 | 5,747,358 | +0.30(+0.83%) |
May 08, 2012 | 35.70 | 36.45 | 35.41 | 36.34 | 6,948,022 | +0.40(+1.11%) |
May 07, 2012 | 35.74 | 35.98 | 35.58 | 35.94 | 2,667,545 | +0.15(+0.43%) |
May 04, 2012 | 35.89 | 35.89 | 35.61 | 35.78 | 3,662,530 | -0.23(-0.65%) |
May 03, 2012 | 35.98 | 36.42 | 35.84 | 36.02 | 3,582,043 | +0.11(+0.30%) |
May 02, 2012 | 35.44 | 36.01 | 35.44 | 35.91 | 3,680,079 | +0.28(+0.79%) |
May 01, 2012 | 35.65 | 36.08 | 35.44 | 35.63 | 3,411,665 | +0.09(+0.26%) |
Apr 30, 2012 | 35.61 | 35.78 | 35.41 | 35.54 | 2,770,271 | -0.21(-0.59%) |
Apr 27, 2012 | 35.74 | 36.02 | 35.62 | 35.75 | 4,358,154 | +0.16(+0.45%) |
Apr 26, 2012 | 35.46 | 35.93 | 35.28 | 35.59 | 4,042,351 | +0.04(+0.12%) |
Apr 25, 2012 | 35.20 | 35.75 | 35.07 | 35.54 | 3,264,890 | +0.63(+1.81%) |
Apr 24, 2012 | 34.79 | 35.25 | 34.74 | 34.91 | 3,264,000 | +0.04(+0.12%) |
Apr 23, 2012 | 34.67 | 34.92 | 34.38 | 34.87 | 2,799,634 | -0.11(-0.31%) |
Apr 20, 2012 | 34.54 | 35.20 | 34.54 | 34.98 | 3,529,100 | +0.49(+1.42%) |
Apr 19, 2012 | 34.65 | 34.87 | 33.92 | 34.49 | 3,577,109 | -0.12(-0.36%) |
Apr 18, 2012 | 34.63 | 34.78 | 34.47 | 34.61 | 3,318,666 | -0.13(-0.37%) |
Apr 17, 2012 | 34.84 | 34.99 | 34.57 | 34.74 | 3,040,549 | +0.06(+0.19%) |
Apr 16, 2012 | 34.76 | 34.82 | 34.25 | 34.68 | 4,026,163 | +0.22(+0.64%) |
Apr 13, 2012 | 34.11 | 34.60 | 34.09 | 34.46 | 3,708,745 | +0.31(+0.90%) |
Apr 12, 2012 | 33.95 | 34.27 | 33.59 | 34.15 | 4,526,654 | +0.22(+0.66%) |
Apr 11, 2012 | 32.58 | 34.06 | 32.50 | 33.93 | 9,701,123 | +1.72(+5.35%) |
Apr 10, 2012 | 33.04 | 33.04 | 32.19 | 32.20 | 4,545,018 | -0.84(-2.54%) |
Apr 09, 2012 | 33.55 | 33.74 | 32.84 | 33.04 | 8,275,401 | +0.31(+0.96%) |
Apr 05, 2012 | 32.66 | 33.81 | 32.66 | 32.73 | 8,116,354 | +0.25(+0.76%) |
Apr 04, 2012 | 32.09 | 32.50 | 31.99 | 32.48 | 2,632,495 | +0.16(+0.48%) |
Apr 03, 2012 | 32.47 | 32.47 | 32.10 | 32.32 | 2,358,419 | -0.12(-0.37%) |
Apr 02, 2012 | 31.75 | 32.51 | 31.70 | 32.45 | 3,507,591 | +0.34(+1.05%) |
Mar 30, 2012 | 32.39 | 32.48 | 32.00 | 32.11 | 3,855,713 | -0.16(-0.49%) |
Mar 29, 2012 | 31.91 | 32.29 | 31.90 | 32.27 | 3,558,938 | +0.25(+0.78%) |
Mar 28, 2012 | 32.37 | 32.49 | 31.83 | 32.02 | 2,795,048 | -0.37(-1.13%) |
Mar 27, 2012 | 32.46 | 32.73 | 32.31 | 32.38 | 3,206,227 | +0.00(+0.00%) |
Mar 26, 2012 | 31.89 | 32.40 | 31.74 | 32.38 | 2,322,967 | +0.59(+1.86%) |
Mar 23, 2012 | 31.56 | 31.88 | 31.20 | 31.79 | 2,449,089 | +0.10(+0.31%) |
Mar 22, 2012 | 31.53 | 31.77 | 31.38 | 31.69 | 2,517,236 | +0.06(+0.19%) |
Mar 21, 2012 | 31.71 | 31.79 | 31.55 | 31.64 | 1,467,527 | -0.03(-0.09%) |
Mar 20, 2012 | 31.68 | 31.73 | 31.46 | 31.67 | 1,895,160 | -0.12(-0.37%) |
Mar 19, 2012 | 31.51 | 31.88 | 31.33 | 31.78 | 3,285,857 | +0.27(+0.87%) |
Mar 16, 2012 | 31.91 | 31.98 | 31.48 | 31.51 | 4,020,186 | -0.36(-1.13%) |
Mar 15, 2012 | 31.73 | 31.88 | 31.49 | 31.87 | 3,141,552 | +0.20(+0.62%) |
Mar 14, 2012 | 31.62 | 31.74 | 31.50 | 31.67 | 4,088,339 | -0.01(-0.05%) |
Mar 13, 2012 | 31.73 | 31.84 | 31.61 | 31.69 | 3,885,148 | +0.07(+0.21%) |
Mar 12, 2012 | 31.47 | 31.92 | 31.20 | 31.62 | 3,682,685 | +0.29(+0.92%) |
Mar 09, 2012 | 31.29 | 31.44 | 31.13 | 31.33 | 4,166,142 | +0.17(+0.55%) |
Mar 08, 2012 | 31.46 | 31.46 | 30.97 | 31.16 | 6,101,825 | -0.21(-0.66%) |
Mar 07, 2012 | 30.54 | 31.48 | 30.38 | 31.36 | 6,809,183 | +0.90(+2.96%) |
Mar 06, 2012 | 30.10 | 30.55 | 30.08 | 30.46 | 4,878,445 | +0.12(+0.40%) |
Mar 05, 2012 | 30.21 | 30.64 | 30.21 | 30.34 | 3,237,337 | +0.07(+0.24%) |
Mar 02, 2012 | 30.55 | 30.62 | 30.22 | 30.27 | 2,257,247 | -0.33(-1.08%) |
Mar 01, 2012 | 30.50 | 30.62 | 30.38 | 30.60 | 2,615,424 | +0.12(+0.40%) |
Feb 29, 2012 | 30.28 | 30.53 | 30.19 | 30.48 | 3,673,272 | +0.23(+0.76%) |
Feb 28, 2012 | 30.53 | 30.58 | 30.05 | 30.25 | 2,603,649 | -0.28(-0.93%) |
Feb 27, 2012 | 29.62 | 30.60 | 29.55 | 30.53 | 4,555,883 | +0.67(+2.25%) |
Feb 24, 2012 | 29.83 | 29.90 | 29.72 | 29.86 | 3,012,861 | +0.03(+0.10%) |
Feb 23, 2012 | 29.43 | 29.84 | 29.28 | 29.83 | 3,018,567 | +0.41(+1.39%) |
Feb 22, 2012 | 29.62 | 29.69 | 29.29 | 29.42 | 2,418,954 | -0.18(-0.61%) |
Feb 21, 2012 | 29.51 | 29.84 | 29.43 | 29.60 | 2,344,007 | +0.08(+0.26%) |
Feb 17, 2012 | 29.43 | 29.57 | 29.30 | 29.53 | 2,927,844 | +0.17(+0.58%) |
Feb 16, 2012 | 29.17 | 29.43 | 29.11 | 29.35 | 1,868,160 | +0.15(+0.52%) |
Feb 15, 2012 | 29.40 | 29.42 | 29.09 | 29.20 | 2,881,340 | -0.17(-0.58%) |
Feb 14, 2012 | 29.09 | 29.43 | 29.08 | 29.37 | 3,281,624 | +0.19(+0.66%) |
Feb 13, 2012 | 29.12 | 29.28 | 28.93 | 29.18 | 2,618,313 | +0.23(+0.79%) |
Feb 10, 2012 | 29.02 | 29.11 | 28.79 | 28.95 | 4,227,892 | -0.33(-1.14%) |
Feb 09, 2012 | 29.16 | 29.35 | 28.98 | 29.28 | 2,392,880 | +0.16(+0.55%) |
Feb 08, 2012 | 28.92 | 29.23 | 28.87 | 29.13 | 2,220,339 | +0.14(+0.49%) |
Feb 07, 2012 | 28.76 | 29.20 | 28.70 | 28.98 | 2,396,696 | +0.22(+0.76%) |
Feb 06, 2012 | 28.73 | 28.84 | 28.54 | 28.77 | 2,406,845 | -0.01(-0.03%) |
Feb 03, 2012 | 28.79 | 29.03 | 28.71 | 28.77 | 4,190,493 | +0.26(+0.90%) |
Feb 02, 2012 | 28.71 | 28.81 | 28.50 | 28.52 | 3,359,796 | -0.18(-0.64%) |
Feb 01, 2012 | 28.81 | 28.86 | 28.32 | 28.70 | 5,156,923 | -0.00(-0.01%) |
Jan 31, 2012 | 28.71 | 29.08 | 28.23 | 28.70 | 3,468,191 | +0.23(+0.80%) |
Jan 30, 2012 | 28.39 | 28.63 | 28.19 | 28.48 | 3,421,577 | -0.13(-0.45%) |
Jan 27, 2012 | 28.69 | 28.99 | 28.09 | 28.61 | 5,078,418 | -0.24(-0.85%) |
Jan 26, 2012 | 28.41 | 29.31 | 28.03 | 28.85 | 9,068,731 | +0.58(+2.05%) |
Jan 25, 2012 | 28.03 | 28.37 | 27.82 | 28.27 | 5,099,433 | +0.19(+0.67%) |
Jan 24, 2012 | 27.80 | 28.18 | 27.79 | 28.08 | 2,468,551 | +0.10(+0.37%) |
Jan 23, 2012 | 28.16 | 28.27 | 27.71 | 27.98 | 2,213,282 | -0.15(-0.54%) |
Jan 20, 2012 | 28.57 | 28.62 | 28.11 | 28.13 | 3,165,605 | -0.49(-1.73%) |
Jan 19, 2012 | 28.27 | 28.83 | 27.75 | 28.63 | 4,073,685 | +0.31(+1.11%) |
Jan 18, 2012 | 28.12 | 28.40 | 27.92 | 28.31 | 3,261,054 | +0.24(+0.87%) |
Jan 17, 2012 | 28.14 | 28.32 | 27.98 | 28.07 | 1,693,958 | +0.07(+0.25%) |
Jan 13, 2012 | 28.01 | 28.15 | 27.72 | 28.00 | 3,974,485 | -0.35(-1.25%) |
Jan 12, 2012 | 28.13 | 28.37 | 27.92 | 28.35 | 2,610,451 | +0.15(+0.53%) |
Jan 11, 2012 | 27.80 | 28.24 | 27.66 | 28.20 | 4,748,973 | +0.39(+1.40%) |
Jan 10, 2012 | 27.91 | 28.05 | 27.54 | 27.81 | 5,250,602 | +0.38(+1.37%) |
Jan 09, 2012 | 27.32 | 27.52 | 27.20 | 27.44 | 2,015,850 | +0.21(+0.78%) |
Jan 06, 2012 | 27.20 | 27.36 | 27.06 | 27.22 | 2,648,628 | -0.04(-0.15%) |
Jan 05, 2012 | 26.84 | 27.30 | 26.78 | 27.27 | 4,666,225 | +0.21(+0.77%) |
Jan 04, 2012 | 26.73 | 27.17 | 26.73 | 27.06 | 5,193,204 | +0.78(+2.98%) |
Dec 30, 2011 | 26.38 | 26.38 | 26.24 | 26.27 | 1,278,339 | -0.11(-0.41%) |
Dec 29, 2011 | 26.32 | 26.41 | 26.25 | 26.38 | 1,341,214 | +0.13(+0.48%) |
Dec 28, 2011 | 26.51 | 26.61 | 26.22 | 26.26 | 1,476,217 | -0.26(-0.97%) |
Dec 27, 2011 | 26.32 | 26.61 | 26.26 | 26.51 | 1,341,445 | +0.12(+0.45%) |
Dec 23, 2011 | 26.17 | 26.54 | 26.01 | 26.39 | 2,373,758 | +0.66(+2.55%) |
Dec 21, 2011 | 25.63 | 25.78 | 25.43 | 25.74 | 2,924,348 | +0.18(+0.69%) |
Dec 20, 2011 | 25.05 | 25.61 | 25.05 | 25.56 | 2,524,594 | +0.75(+3.02%) |
Dec 19, 2011 | 25.05 | 25.20 | 24.77 | 24.81 | 2,341,126 | -0.10(-0.40%) |
Dec 16, 2011 | 24.91 | 25.15 | 24.73 | 24.91 | 3,427,200 | +0.23(+0.94%) |
Dec 15, 2011 | 24.71 | 24.76 | 24.24 | 24.68 | 2,789,349 | +0.09(+0.37%) |
Dec 14, 2011 | 24.64 | 24.86 | 24.46 | 24.59 | 2,635,353 | -0.08(-0.31%) |
Dec 13, 2011 | 25.15 | 25.28 | 24.55 | 24.66 | 2,319,197 | -0.33(-1.33%) |
Dec 12, 2011 | 25.33 | 25.33 | 24.76 | 25.00 | 2,339,457 | -0.42(-1.66%) |
Dec 09, 2011 | 25.12 | 25.58 | 24.86 | 25.42 | 2,657,445 | +0.24(+0.96%) |
Dec 08, 2011 | 25.33 | 25.45 | 25.11 | 25.18 | 2,883,123 | -0.21(-0.81%) |
Dec 07, 2011 | 25.31 | 25.46 | 25.04 | 25.38 | 7,201,885 | -0.02(-0.07%) |
Dec 06, 2011 | 25.32 | 25.61 | 25.14 | 25.40 | 2,835,966 | +0.21(+0.82%) |
Dec 05, 2011 | 25.51 | 25.58 | 25.05 | 25.19 | 3,164,902 | -0.08(-0.31%) |
Dec 02, 2011 | 25.42 | 25.42 | 24.99 | 25.27 | 3,089,720 | -0.04(-0.15%) |
Dec 01, 2011 | 25.43 | 25.51 | 25.16 | 25.31 | 2,430,381 | -0.24(-0.96%) |
Nov 30, 2011 | 25.16 | 25.56 | 24.83 | 25.56 | 3,763,098 | +0.76(+3.05%) |
Nov 29, 2011 | 24.75 | 25.00 | 24.55 | 24.80 | 3,540,186 | +0.19(+0.75%) |
Nov 28, 2011 | 25.06 | 25.11 | 24.58 | 24.61 | 4,381,338 | -0.00(-0.01%) |
Nov 25, 2011 | 24.47 | 24.77 | 24.33 | 24.62 | 1,205,580 | +0.15(+0.60%) |
Nov 23, 2011 | 24.79 | 24.81 | 24.46 | 24.47 | 4,040,265 | -0.46(-1.85%) |
Nov 22, 2011 | 24.70 | 25.24 | 24.62 | 24.93 | 4,381,151 | +0.20(+0.82%) |
Nov 21, 2011 | 24.55 | 24.85 | 24.48 | 24.73 | 2,959,372 | -0.03(-0.12%) |
Nov 18, 2011 | 24.86 | 24.98 | 24.58 | 24.76 | 2,514,886 | +0.04(+0.17%) |
Nov 17, 2011 | 24.99 | 25.02 | 24.47 | 24.72 | 3,558,156 | -0.21(-0.85%) |
Nov 16, 2011 | 25.02 | 25.39 | 24.92 | 24.93 | 2,799,202 | -0.28(-1.12%) |
Nov 15, 2011 | 25.15 | 25.35 | 25.05 | 25.21 | 2,399,293 | +0.01(+0.03%) |
Nov 14, 2011 | 25.24 | 25.37 | 25.00 | 25.20 | 2,893,513 | -0.17(-0.68%) |
Nov 11, 2011 | 25.35 | 25.57 | 25.27 | 25.37 | 2,263,037 | +0.21(+0.82%) |
Nov 10, 2011 | 25.12 | 25.35 | 24.93 | 25.17 | 2,812,660 | +0.27(+1.09%) |
Nov 09, 2011 | 24.99 | 25.36 | 24.79 | 24.90 | 3,805,061 | -0.52(-2.04%) |
Nov 08, 2011 | 25.34 | 25.58 | 25.15 | 25.41 | 4,336,787 | +0.10(+0.40%) |
Nov 07, 2011 | 25.30 | 25.44 | 24.93 | 25.31 | 2,731,900 | +0.03(+0.10%) |
Nov 04, 2011 | 24.90 | 25.34 | 24.86 | 25.29 | 3,708,717 | +0.12(+0.48%) |
Nov 03, 2011 | 24.62 | 25.26 | 24.45 | 25.17 | 5,297,908 | +0.68(+2.79%) |
Nov 02, 2011 | 24.22 | 24.51 | 24.08 | 24.48 | 5,613,836 | +0.56(+2.34%) |
Nov 01, 2011 | 23.70 | 24.27 | 23.53 | 23.92 | 5,155,588 | -0.32(-1.31%) |
Oct 31, 2011 | 24.32 | 24.54 | 24.22 | 24.24 | 4,683,275 | -0.45(-1.82%) |
Oct 28, 2011 | 24.31 | 24.93 | 24.24 | 24.69 | 6,679,804 | +0.35(+1.42%) |
Oct 27, 2011 | 24.60 | 24.63 | 24.14 | 24.34 | 7,441,801 | +0.35(+1.48%) |
Oct 26, 2011 | 24.56 | 24.61 | 23.94 | 23.99 | 5,686,659 | -0.38(-1.56%) |
Oct 25, 2011 | 23.86 | 25.34 | 23.76 | 24.37 | 11,090,214 | +0.46(+1.92%) |
Oct 24, 2011 | 23.91 | 24.01 | 23.64 | 23.91 | 3,868,405 | -0.12(-0.50%) |
Oct 21, 2011 | 23.91 | 24.17 | 23.62 | 24.03 | 5,417,350 | +0.72(+3.11%) |
Oct 20, 2011 | 22.82 | 23.37 | 22.72 | 23.30 | 4,663,279 | +0.64(+2.83%) |
Oct 19, 2011 | 23.26 | 23.26 | 22.60 | 22.66 | 4,022,389 | -0.64(-2.75%) |
Oct 18, 2011 | 22.75 | 23.41 | 22.43 | 23.30 | 5,484,836 | +0.53(+2.33%) |
Oct 17, 2011 | 23.23 | 23.45 | 22.72 | 22.77 | 2,786,639 | -0.68(-2.91%) |
Oct 14, 2011 | 23.49 | 23.54 | 23.16 | 23.46 | 2,359,671 | +0.15(+0.63%) |
Oct 13, 2011 | 23.32 | 23.40 | 23.03 | 23.31 | 2,512,941 | -0.18(-0.75%) |
Oct 12, 2011 | 23.51 | 23.74 | 23.36 | 23.49 | 3,498,005 | +0.15(+0.64%) |
Oct 11, 2011 | 23.35 | 23.64 | 23.18 | 23.34 | 4,891,424 | -0.04(-0.18%) |
Oct 10, 2011 | 23.58 | 23.85 | 23.12 | 23.38 | 5,449,472 | +0.04(+0.16%) |
Oct 07, 2011 | 23.45 | 23.59 | 23.06 | 23.34 | 3,949,070 | -0.04(-0.18%) |
Oct 06, 2011 | 23.38 | 23.68 | 23.24 | 23.38 | 5,408,938 | +0.18(+0.78%) |
Oct 05, 2011 | 22.19 | 23.26 | 22.16 | 23.20 | 7,248,164 | +0.96(+4.34%) |
Oct 04, 2011 | 21.41 | 22.26 | 21.41 | 22.23 | 6,197,155 | +0.59(+2.74%) |
Oct 03, 2011 | 21.60 | 22.08 | 21.48 | 21.64 | 6,659,095 | -0.14(-0.63%) |
Sep 30, 2011 | 22.11 | 22.41 | 21.76 | 21.78 | 5,725,483 | -0.58(-2.60%) |
Sep 29, 2011 | 22.74 | 22.82 | 21.97 | 22.36 | 6,062,475 | -0.03(-0.13%) |
Sep 28, 2011 | 22.35 | 22.72 | 22.21 | 22.39 | 6,663,834 | +0.06(+0.28%) |
Sep 27, 2011 | 22.83 | 22.93 | 22.16 | 22.33 | 5,288,545 | -0.03(-0.12%) |
Sep 26, 2011 | 21.13 | 22.42 | 21.06 | 22.35 | 7,901,956 | +1.44(+6.86%) |
Sep 23, 2011 | 20.51 | 21.23 | 20.42 | 20.92 | 4,512,131 | +0.41(+1.99%) |
Sep 22, 2011 | 20.44 | 20.85 | 20.37 | 20.51 | 7,674,204 | -0.42(-2.02%) |
Sep 21, 2011 | 21.77 | 21.83 | 20.93 | 20.93 | 3,754,191 | -0.82(-3.77%) |
Sep 20, 2011 | 21.97 | 22.04 | 21.71 | 21.75 | 3,486,172 | -0.13(-0.59%) |
Sep 19, 2011 | 21.80 | 21.97 | 21.62 | 21.88 | 3,249,206 | -0.21(-0.93%) |
Sep 16, 2011 | 22.20 | 22.28 | 21.95 | 22.09 | 4,447,538 | -0.10(-0.44%) |
Sep 15, 2011 | 22.45 | 22.51 | 22.07 | 22.18 | 5,761,411 | -0.18(-0.80%) |
Sep 14, 2011 | 21.83 | 22.65 | 21.77 | 22.36 | 4,682,684 | +0.68(+3.12%) |
Sep 13, 2011 | 21.50 | 21.78 | 21.41 | 21.69 | 2,997,719 | +0.19(+0.87%) |
Sep 12, 2011 | 21.21 | 21.53 | 21.10 | 21.50 | 4,285,297 | +0.15(+0.69%) |
Sep 09, 2011 | 21.50 | 21.57 | 21.17 | 21.35 | 4,296,257 | -0.33(-1.54%) |
Sep 08, 2011 | 21.72 | 21.88 | 21.59 | 21.69 | 4,845,946 | -0.10(-0.44%) |
Sep 07, 2011 | 21.48 | 21.80 | 21.39 | 21.78 | 2,391,090 | +0.56(+2.64%) |
Sep 06, 2011 | 20.75 | 21.25 | 20.72 | 21.22 | 2,930,341 | -0.06(-0.26%) |
Sep 02, 2011 | 21.45 | 21.65 | 21.25 | 21.28 | 2,331,970 | -0.43(-1.98%) |
Sep 01, 2011 | 22.15 | 22.19 | 21.69 | 21.71 | 3,244,941 | -0.49(-2.19%) |
Aug 31, 2011 | 22.11 | 22.34 | 22.02 | 22.20 | 2,561,773 | +0.16(+0.74%) |
Aug 30, 2011 | 22.04 | 22.19 | 21.87 | 22.03 | 3,226,402 | -0.06(-0.29%) |
Aug 29, 2011 | 21.82 | 22.11 | 21.82 | 22.10 | 3,609,472 | +0.51(+2.35%) |
Aug 26, 2011 | 21.22 | 21.68 | 20.88 | 21.59 | 3,796,274 | +0.35(+1.64%) |
Aug 25, 2011 | 21.70 | 21.80 | 21.18 | 21.24 | 2,355,068 | -0.39(-1.82%) |
Aug 24, 2011 | 21.27 | 21.65 | 21.13 | 21.63 | 3,283,281 | +0.33(+1.55%) |
Aug 23, 2011 | 20.82 | 21.31 | 20.69 | 21.30 | 3,672,144 | +0.53(+2.57%) |
Aug 22, 2011 | 20.71 | 21.07 | 20.67 | 20.77 | 4,840,138 | +0.38(+1.87%) |
Aug 19, 2011 | 20.59 | 21.02 | 20.36 | 20.39 | 6,364,088 | -0.43(-2.06%) |
Aug 18, 2011 | 21.13 | 21.16 | 20.78 | 20.82 | 8,155,733 | -0.74(-3.43%) |
Aug 17, 2011 | 21.93 | 21.93 | 21.45 | 21.55 | 4,650,040 | -0.26(-1.18%) |
Aug 16, 2011 | 21.69 | 21.93 | 21.51 | 21.81 | 4,370,733 | -0.13(-0.57%) |
Aug 15, 2011 | 22.22 | 22.22 | 21.67 | 21.94 | 3,881,627 | -0.16(-0.71%) |
Aug 12, 2011 | 21.48 | 22.18 | 21.48 | 22.09 | 5,835,831 | +0.69(+3.20%) |
Aug 11, 2011 | 20.63 | 21.67 | 20.51 | 21.41 | 5,164,938 | +0.84(+4.08%) |
Aug 10, 2011 | 21.06 | 21.20 | 20.53 | 20.57 | 7,935,261 | -0.78(-3.63%) |
Aug 09, 2011 | 21.43 | 21.39 | 20.35 | 21.34 | 9,300,686 | +0.67(+3.24%) |
Aug 08, 2011 | 21.43 | 21.65 | 20.51 | 20.67 | 7,920,475 | -1.18(-5.39%) |
Aug 05, 2011 | 21.85 | 22.02 | 21.34 | 21.85 | 10,385,680 | +0.21(+0.96%) |
Aug 04, 2011 | 21.79 | 21.91 | 21.61 | 21.65 | 10,615,687 | -0.38(-1.72%) |
Aug 03, 2011 | 21.68 | 22.04 | 21.37 | 22.02 | 7,802,914 | +0.39(+1.78%) |
Aug 02, 2011 | 22.27 | 22.45 | 21.64 | 21.64 | 5,592,742 | -0.73(-3.29%) |