Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 27.79 | 27.86 | 27.49 | 27.56 | 2,640,688 | -0.04(-0.13%) |
Aug 30, 2012 | 27.83 | 27.83 | 27.49 | 27.60 | 1,824,916 | -0.40(-1.41%) |
Aug 29, 2012 | 28.08 | 28.09 | 27.89 | 27.99 | 2,246,211 | -0.19(-0.68%) |
Aug 27, 2012 | 28.40 | 28.51 | 28.14 | 28.18 | 2,474,981 | -0.15(-0.52%) |
Aug 24, 2012 | 28.54 | 28.56 | 28.18 | 28.33 | 3,511,567 | -0.32(-1.12%) |
Aug 23, 2012 | 29.40 | 29.40 | 28.59 | 28.65 | 2,989,347 | -1.03(-3.48%) |
Aug 22, 2012 | 29.39 | 29.70 | 29.23 | 29.68 | 2,127,372 | +0.15(+0.52%) |
Aug 21, 2012 | 29.58 | 29.99 | 29.43 | 29.53 | 1,968,232 | +0.09(+0.30%) |
Aug 20, 2012 | 29.20 | 29.55 | 29.10 | 29.44 | 2,080,818 | +0.18(+0.63%) |
Aug 17, 2012 | 29.24 | 29.54 | 29.14 | 29.26 | 1,854,975 | +0.01(+0.02%) |
Aug 16, 2012 | 28.97 | 29.37 | 28.89 | 29.25 | 1,815,194 | +0.29(+1.01%) |
Aug 15, 2012 | 29.02 | 29.05 | 28.75 | 28.96 | 1,739,293 | -0.09(-0.30%) |
Aug 14, 2012 | 29.51 | 29.68 | 28.93 | 29.05 | 2,349,064 | -0.34(-1.15%) |
Aug 13, 2012 | 29.75 | 29.82 | 29.21 | 29.38 | 2,745,248 | -0.45(-1.52%) |
Aug 10, 2012 | 29.73 | 29.92 | 29.46 | 29.84 | 2,813,916 | +0.06(+0.20%) |
Aug 09, 2012 | 29.55 | 29.95 | 29.53 | 29.78 | 1,973,881 | +0.09(+0.30%) |
Aug 08, 2012 | 29.61 | 29.84 | 29.53 | 29.69 | 2,191,004 | -0.08(-0.27%) |
Aug 07, 2012 | 29.65 | 29.93 | 29.57 | 29.77 | 2,828,301 | +0.33(+1.12%) |
Aug 06, 2012 | 28.98 | 29.62 | 28.88 | 29.44 | 2,614,143 | +0.57(+1.98%) |
Aug 03, 2012 | 28.64 | 28.98 | 28.51 | 28.87 | 2,675,679 | +0.70(+2.49%) |
Aug 02, 2012 | 28.29 | 28.72 | 27.79 | 28.17 | 3,048,048 | -0.39(-1.36%) |
Aug 01, 2012 | 28.80 | 28.85 | 28.55 | 28.56 | 3,284,101 | -0.14(-0.48%) |
Jul 31, 2012 | 28.28 | 28.83 | 28.18 | 28.69 | 4,195,501 | +0.51(+1.82%) |
Jul 30, 2012 | 28.15 | 28.20 | 27.86 | 28.18 | 2,537,369 | +0.01(+0.05%) |
Jul 27, 2012 | 27.55 | 28.40 | 27.36 | 28.17 | 4,458,843 | +0.86(+3.16%) |
Jul 26, 2012 | 27.37 | 27.54 | 26.80 | 27.30 | 4,282,668 | +0.35(+1.30%) |
Jul 25, 2012 | 27.30 | 27.49 | 26.91 | 26.95 | 2,484,567 | -0.22(-0.81%) |
Jul 24, 2012 | 27.67 | 27.96 | 26.96 | 27.17 | 2,901,637 | -0.53(-1.93%) |
Jul 23, 2012 | 27.55 | 27.88 | 27.08 | 27.71 | 3,894,365 | -0.08(-0.29%) |
Jul 20, 2012 | 27.83 | 28.05 | 27.44 | 27.79 | 7,256,472 | -0.20(-0.71%) |
Jul 19, 2012 | 27.80 | 28.23 | 27.53 | 27.98 | 4,905,089 | -0.35(-1.24%) |
Jul 18, 2012 | 27.85 | 28.40 | 27.83 | 28.34 | 2,816,793 | +0.31(+1.12%) |
Jul 17, 2012 | 28.00 | 28.12 | 27.71 | 28.02 | 3,226,823 | +0.18(+0.66%) |
Jul 16, 2012 | 27.98 | 28.04 | 27.69 | 27.84 | 2,479,511 | -0.29(-1.02%) |
Jul 13, 2012 | 27.66 | 28.20 | 27.66 | 28.12 | 2,498,520 | +0.53(+1.91%) |
Jul 12, 2012 | 27.36 | 27.78 | 26.93 | 27.60 | 2,987,283 | -0.07(-0.24%) |
Jul 11, 2012 | 27.67 | 27.96 | 27.51 | 27.66 | 2,519,722 | +0.07(+0.24%) |
Jul 10, 2012 | 27.90 | 28.33 | 27.44 | 27.60 | 3,654,255 | -0.41(-1.46%) |
Jul 09, 2012 | 28.09 | 28.13 | 27.82 | 28.01 | 1,897,724 | -0.07(-0.23%) |
Jul 06, 2012 | 28.12 | 28.28 | 27.89 | 28.07 | 2,524,064 | -0.37(-1.31%) |
Jul 05, 2012 | 28.35 | 28.69 | 28.18 | 28.45 | 2,684,569 | -0.03(-0.10%) |
Jul 03, 2012 | 27.83 | 28.54 | 27.82 | 28.48 | 2,757,542 | +0.75(+2.72%) |
Jul 02, 2012 | 27.76 | 27.96 | 27.25 | 27.72 | 3,167,965 | -0.02(-0.08%) |
Jun 29, 2012 | 27.77 | 27.89 | 27.57 | 27.74 | 3,838,932 | +0.59(+2.18%) |
Jun 28, 2012 | 26.65 | 27.18 | 26.55 | 27.15 | 2,879,105 | +0.31(+1.15%) |
Jun 27, 2012 | 26.57 | 26.94 | 26.27 | 26.84 | 2,404,266 | +0.39(+1.48%) |
Jun 26, 2012 | 26.25 | 26.57 | 26.20 | 26.45 | 4,128,359 | +0.32(+1.22%) |
Jun 25, 2012 | 26.39 | 26.44 | 25.91 | 26.13 | 10,901,811 | -0.62(-2.33%) |
Jun 22, 2012 | 27.23 | 27.35 | 26.71 | 26.76 | 11,698,151 | -0.32(-1.18%) |
Jun 21, 2012 | 27.75 | 27.75 | 27.05 | 27.07 | 15,657,448 | -0.63(-2.28%) |
Jun 20, 2012 | 27.81 | 28.00 | 27.49 | 27.70 | 3,017,090 | -0.14(-0.52%) |
Jun 19, 2012 | 27.41 | 27.99 | 27.27 | 27.85 | 4,457,215 | +0.64(+2.37%) |
Jun 18, 2012 | 27.08 | 27.21 | 26.76 | 27.20 | 3,860,675 | -0.05(-0.19%) |
Jun 15, 2012 | 26.62 | 27.28 | 26.50 | 27.26 | 5,611,514 | +0.78(+2.96%) |
Jun 14, 2012 | 26.13 | 26.60 | 25.90 | 26.47 | 4,156,517 | +0.34(+1.30%) |
Jun 13, 2012 | 25.44 | 26.46 | 25.44 | 26.13 | 6,249,041 | -0.04(-0.14%) |
Jun 12, 2012 | 26.25 | 26.42 | 25.89 | 26.17 | 6,525,307 | -0.01(-0.06%) |
Jun 11, 2012 | 27.26 | 27.34 | 26.15 | 26.18 | 5,840,525 | -0.79(-2.93%) |
Jun 08, 2012 | 26.85 | 27.00 | 26.50 | 26.97 | 3,229,892 | -0.06(-0.21%) |
Jun 07, 2012 | 27.02 | 27.52 | 26.88 | 27.03 | 11,565,129 | +0.38(+1.44%) |
Jun 06, 2012 | 26.21 | 26.67 | 26.15 | 26.65 | 4,148,429 | +0.77(+2.97%) |
Jun 05, 2012 | 25.65 | 25.98 | 25.56 | 25.88 | 3,899,826 | +0.03(+0.11%) |
Jun 04, 2012 | 25.89 | 26.01 | 25.39 | 25.85 | 5,638,405 | -0.07(-0.28%) |
Jun 01, 2012 | 25.42 | 26.14 | 25.36 | 25.92 | 6,309,536 | +0.01(+0.03%) |
May 31, 2012 | 26.00 | 26.10 | 25.42 | 25.91 | 4,127,803 | -0.11(-0.42%) |
May 30, 2012 | 26.12 | 26.18 | 25.89 | 26.02 | 3,237,863 | -0.51(-1.91%) |
May 29, 2012 | 26.48 | 26.80 | 26.20 | 26.53 | 3,124,537 | +0.36(+1.38%) |
May 25, 2012 | 25.86 | 26.36 | 25.84 | 26.17 | 4,041,150 | +0.28(+1.06%) |
May 24, 2012 | 26.13 | 26.24 | 25.59 | 25.89 | 6,036,940 | -0.12(-0.45%) |
May 23, 2012 | 25.42 | 26.01 | 25.12 | 26.01 | 4,705,453 | +0.36(+1.41%) |
May 22, 2012 | 25.53 | 26.07 | 25.41 | 25.65 | 5,681,385 | +0.21(+0.83%) |
May 21, 2012 | 25.04 | 25.50 | 25.00 | 25.44 | 4,134,832 | +0.51(+2.06%) |
May 18, 2012 | 25.36 | 25.48 | 24.81 | 24.92 | 4,593,205 | -0.29(-1.15%) |
May 17, 2012 | 25.48 | 25.71 | 25.15 | 25.21 | 4,390,799 | -0.20(-0.80%) |
May 16, 2012 | 26.07 | 26.37 | 25.41 | 25.41 | 4,969,691 | -0.52(-2.01%) |
May 15, 2012 | 26.62 | 26.73 | 25.86 | 25.94 | 5,756,307 | -0.67(-2.53%) |
May 14, 2012 | 26.45 | 26.75 | 26.15 | 26.61 | 3,741,322 | -0.12(-0.46%) |
May 11, 2012 | 26.78 | 27.18 | 26.60 | 26.73 | 3,107,569 | -0.12(-0.43%) |
May 10, 2012 | 27.26 | 27.41 | 26.76 | 26.85 | 3,958,051 | -0.15(-0.56%) |
May 09, 2012 | 26.58 | 27.37 | 26.58 | 27.00 | 6,261,999 | -0.07(-0.24%) |
May 08, 2012 | 26.99 | 27.11 | 26.63 | 27.07 | 3,856,422 | -0.14(-0.53%) |
May 07, 2012 | 27.33 | 27.54 | 27.05 | 27.21 | 3,774,481 | -0.20(-0.74%) |
May 04, 2012 | 27.87 | 27.92 | 27.31 | 27.41 | 3,953,343 | -0.54(-1.94%) |
May 03, 2012 | 28.29 | 28.45 | 27.92 | 27.96 | 2,863,196 | -0.30(-1.05%) |
May 02, 2012 | 28.36 | 28.42 | 28.02 | 28.26 | 2,856,683 | -0.33(-1.14%) |
May 01, 2012 | 28.35 | 28.86 | 28.28 | 28.58 | 2,644,624 | +0.17(+0.59%) |
Apr 30, 2012 | 28.39 | 28.50 | 28.20 | 28.41 | 2,298,130 | -0.09(-0.31%) |
Apr 27, 2012 | 28.70 | 28.81 | 28.31 | 28.50 | 3,018,490 | -0.12(-0.43%) |
Apr 26, 2012 | 28.34 | 28.70 | 28.19 | 28.63 | 2,456,832 | +0.12(+0.41%) |
Apr 25, 2012 | 28.50 | 28.65 | 28.29 | 28.51 | 3,276,469 | +0.32(+1.13%) |
Apr 24, 2012 | 28.27 | 28.46 | 27.99 | 28.19 | 3,935,717 | -0.01(-0.05%) |
Apr 23, 2012 | 28.27 | 28.33 | 27.84 | 28.20 | 5,438,206 | -0.54(-1.89%) |
Apr 20, 2012 | 29.15 | 29.22 | 28.55 | 28.75 | 6,995,111 | -0.30(-1.05%) |
Apr 19, 2012 | 30.44 | 30.44 | 28.90 | 29.05 | 10,745,982 | -1.53(-5.00%) |
Apr 18, 2012 | 30.55 | 30.76 | 30.46 | 30.58 | 3,018,381 | -0.09(-0.28%) |
Apr 17, 2012 | 30.52 | 30.92 | 30.43 | 30.67 | 2,926,041 | +0.46(+1.54%) |
Apr 16, 2012 | 30.39 | 30.68 | 30.08 | 30.20 | 5,443,343 | +0.08(+0.26%) |
Apr 13, 2012 | 30.55 | 30.55 | 30.08 | 30.13 | 7,728,090 | -0.49(-1.61%) |
Apr 12, 2012 | 29.90 | 30.73 | 29.90 | 30.62 | 2,952,318 | +0.80(+2.67%) |
Apr 11, 2012 | 29.95 | 30.13 | 29.79 | 29.82 | 3,214,862 | +0.33(+1.11%) |
Apr 10, 2012 | 29.66 | 30.02 | 29.24 | 29.49 | 5,231,260 | -0.30(-1.02%) |
Apr 09, 2012 | 29.82 | 30.08 | 29.65 | 29.80 | 3,672,322 | -0.41(-1.37%) |
Apr 05, 2012 | 30.51 | 30.85 | 30.14 | 30.21 | 3,185,522 | -0.30(-0.97%) |
Apr 04, 2012 | 30.66 | 30.76 | 30.30 | 30.51 | 3,823,048 | -0.52(-1.68%) |
Apr 03, 2012 | 31.42 | 31.49 | 30.73 | 31.03 | 5,293,643 | -0.49(-1.54%) |
Apr 02, 2012 | 31.13 | 31.88 | 30.97 | 31.52 | 5,377,224 | +0.39(+1.26%) |
Mar 30, 2012 | 31.36 | 31.44 | 30.79 | 31.13 | 3,351,777 | +0.10(+0.33%) |
Mar 29, 2012 | 30.53 | 31.02 | 30.42 | 31.02 | 2,527,319 | +0.19(+0.61%) |
Mar 28, 2012 | 31.07 | 31.22 | 30.45 | 30.84 | 3,421,729 | -0.40(-1.29%) |
Mar 27, 2012 | 31.46 | 31.73 | 31.21 | 31.24 | 2,884,966 | -0.21(-0.66%) |
Mar 26, 2012 | 31.29 | 31.46 | 31.04 | 31.45 | 3,253,615 | +0.44(+1.41%) |
Mar 23, 2012 | 30.83 | 31.21 | 30.64 | 31.01 | 3,315,659 | +0.19(+0.61%) |
Mar 22, 2012 | 30.94 | 30.96 | 30.37 | 30.82 | 4,133,730 | -0.50(-1.58%) |
Mar 21, 2012 | 31.50 | 31.55 | 31.11 | 31.32 | 3,928,558 | -0.18(-0.57%) |
Mar 20, 2012 | 31.86 | 31.86 | 31.22 | 31.50 | 6,272,999 | -0.70(-2.17%) |
Mar 19, 2012 | 32.22 | 32.48 | 31.91 | 32.19 | 5,663,784 | +0.41(+1.29%) |
Mar 16, 2012 | 32.16 | 32.16 | 31.55 | 31.78 | 6,678,015 | +0.56(+1.80%) |
Mar 15, 2012 | 31.06 | 31.55 | 30.70 | 31.22 | 7,929,486 | -0.33(-1.05%) |
Mar 14, 2012 | 31.30 | 32.04 | 31.29 | 31.55 | 5,130,887 | +0.22(+0.71%) |
Mar 13, 2012 | 30.61 | 31.37 | 30.41 | 31.33 | 5,023,402 | +0.92(+3.02%) |
Mar 12, 2012 | 30.30 | 30.70 | 30.24 | 30.41 | 3,859,321 | +0.05(+0.17%) |
Mar 09, 2012 | 30.03 | 30.76 | 29.89 | 30.36 | 3,016,819 | +0.43(+1.44%) |
Mar 08, 2012 | 29.99 | 30.15 | 29.64 | 29.93 | 2,203,939 | +0.14(+0.48%) |
Mar 07, 2012 | 29.79 | 29.86 | 29.53 | 29.79 | 5,463,708 | +0.10(+0.34%) |
Mar 06, 2012 | 30.06 | 30.10 | 29.53 | 29.69 | 5,496,301 | -0.87(-2.85%) |
Mar 05, 2012 | 31.22 | 31.24 | 30.33 | 30.55 | 4,216,343 | -0.75(-2.41%) |
Mar 02, 2012 | 31.42 | 31.65 | 31.21 | 31.31 | 2,548,657 | -0.19(-0.59%) |
Mar 01, 2012 | 31.45 | 31.73 | 31.37 | 31.50 | 2,528,666 | +0.22(+0.69%) |
Feb 29, 2012 | 31.64 | 31.80 | 31.12 | 31.28 | 3,128,119 | -0.36(-1.14%) |
Feb 28, 2012 | 31.83 | 31.88 | 31.50 | 31.64 | 3,971,706 | -0.09(-0.27%) |
Feb 27, 2012 | 31.23 | 31.77 | 31.09 | 31.73 | 2,817,334 | +0.21(+0.66%) |
Feb 24, 2012 | 31.41 | 31.68 | 31.32 | 31.52 | 2,483,580 | +0.17(+0.53%) |
Feb 23, 2012 | 31.31 | 31.37 | 30.94 | 31.35 | 2,820,133 | +0.04(+0.14%) |
Feb 22, 2012 | 31.35 | 31.74 | 31.23 | 31.31 | 3,990,861 | -0.57(-1.78%) |
Feb 21, 2012 | 31.74 | 32.47 | 31.62 | 31.88 | 4,296,515 | +0.32(+1.02%) |
Feb 17, 2012 | 31.87 | 31.89 | 31.44 | 31.55 | 2,506,757 | -0.17(-0.52%) |
Feb 16, 2012 | 31.07 | 31.72 | 30.84 | 31.72 | 4,083,930 | +0.70(+2.27%) |
Feb 15, 2012 | 31.29 | 31.35 | 30.84 | 31.01 | 3,141,854 | -0.15(-0.48%) |
Feb 14, 2012 | 31.52 | 31.59 | 30.79 | 31.17 | 5,507,631 | -0.40(-1.25%) |
Feb 13, 2012 | 32.14 | 32.26 | 31.55 | 31.56 | 4,564,516 | -0.40(-1.24%) |
Feb 10, 2012 | 32.20 | 32.20 | 31.56 | 31.96 | 4,486,071 | -0.67(-2.05%) |
Feb 09, 2012 | 32.72 | 32.88 | 32.24 | 32.62 | 3,051,457 | +0.06(+0.20%) |
Feb 08, 2012 | 32.66 | 32.81 | 32.44 | 32.56 | 2,910,683 | -0.01(-0.04%) |
Feb 07, 2012 | 32.37 | 32.78 | 32.07 | 32.57 | 3,290,552 | +0.14(+0.44%) |
Feb 06, 2012 | 32.47 | 32.64 | 32.23 | 32.43 | 4,698,028 | -0.20(-0.62%) |
Feb 03, 2012 | 32.42 | 32.87 | 32.29 | 32.63 | 3,690,532 | +0.61(+1.91%) |
Feb 02, 2012 | 32.27 | 32.43 | 31.98 | 32.02 | 3,304,997 | -0.19(-0.58%) |
Feb 01, 2012 | 32.28 | 32.59 | 32.14 | 32.21 | 3,291,878 | +0.24(+0.74%) |
Jan 31, 2012 | 32.09 | 32.33 | 31.69 | 31.97 | 5,202,799 | -0.08(-0.25%) |
Jan 30, 2012 | 31.54 | 32.23 | 31.32 | 32.05 | 4,684,912 | +0.07(+0.22%) |
Jan 27, 2012 | 31.12 | 32.18 | 30.94 | 31.98 | 5,201,240 | +0.27(+0.84%) |
Jan 26, 2012 | 31.64 | 32.05 | 31.55 | 31.71 | 4,142,949 | +0.28(+0.89%) |
Jan 25, 2012 | 31.08 | 31.70 | 30.79 | 31.43 | 4,454,855 | +0.39(+1.25%) |
Jan 24, 2012 | 30.48 | 31.12 | 30.35 | 31.04 | 2,637,526 | +0.22(+0.70%) |
Jan 23, 2012 | 30.86 | 31.04 | 30.62 | 30.83 | 2,664,179 | +0.02(+0.07%) |
Jan 20, 2012 | 30.89 | 31.04 | 30.48 | 30.81 | 2,782,817 | -0.02(-0.07%) |
Jan 19, 2012 | 30.67 | 30.99 | 30.65 | 30.83 | 3,949,539 | +0.20(+0.66%) |
Jan 18, 2012 | 30.12 | 30.73 | 29.92 | 30.63 | 3,748,127 | +0.45(+1.50%) |
Jan 17, 2012 | 30.47 | 30.54 | 30.03 | 30.17 | 2,988,814 | +0.09(+0.31%) |
Jan 13, 2012 | 29.99 | 30.09 | 29.56 | 30.08 | 3,244,592 | -0.29(-0.97%) |
Jan 12, 2012 | 30.36 | 30.50 | 30.01 | 30.38 | 3,710,674 | +0.11(+0.38%) |
Jan 11, 2012 | 29.88 | 30.37 | 29.79 | 30.26 | 4,876,302 | +0.38(+1.27%) |
Jan 10, 2012 | 29.84 | 30.04 | 29.61 | 29.88 | 3,591,759 | +0.36(+1.22%) |
Jan 09, 2012 | 29.71 | 29.81 | 29.38 | 29.52 | 2,669,740 | -0.06(-0.22%) |
Jan 06, 2012 | 29.45 | 29.61 | 29.03 | 29.58 | 4,770,570 | +0.16(+0.54%) |
Jan 05, 2012 | 29.11 | 29.46 | 28.80 | 29.43 | 3,047,842 | +0.05(+0.17%) |
Jan 04, 2012 | 29.04 | 29.50 | 28.88 | 29.38 | 3,508,529 | +0.94(+3.31%) |
Dec 30, 2011 | 28.45 | 28.60 | 28.42 | 28.44 | 2,120,870 | -0.01(-0.05%) |
Dec 29, 2011 | 28.44 | 28.67 | 28.28 | 28.45 | 2,771,792 | +0.02(+0.08%) |
Dec 28, 2011 | 28.79 | 28.93 | 28.23 | 28.43 | 4,089,669 | -0.41(-1.43%) |
Dec 27, 2011 | 28.73 | 29.00 | 28.67 | 28.84 | 3,068,315 | +0.04(+0.12%) |
Dec 23, 2011 | 28.62 | 28.81 | 28.44 | 28.81 | 2,024,219 | +0.63(+2.25%) |
Dec 21, 2011 | 28.43 | 28.48 | 27.67 | 28.17 | 4,203,896 | -0.10(-0.35%) |
Dec 20, 2011 | 27.82 | 28.48 | 27.82 | 28.27 | 4,582,185 | +1.05(+3.87%) |
Dec 19, 2011 | 27.98 | 28.01 | 27.12 | 27.22 | 3,989,043 | -0.55(-1.97%) |
Dec 16, 2011 | 27.79 | 28.13 | 27.52 | 27.77 | 5,999,322 | +0.27(+0.98%) |
Dec 15, 2011 | 27.83 | 28.00 | 27.05 | 27.50 | 6,352,551 | -0.08(-0.28%) |
Dec 14, 2011 | 27.48 | 27.99 | 27.30 | 27.57 | 6,134,222 | -0.07(-0.26%) |
Dec 13, 2011 | 28.59 | 28.91 | 27.47 | 27.64 | 5,956,027 | -0.73(-2.56%) |
Dec 12, 2011 | 28.38 | 28.43 | 27.98 | 28.37 | 4,446,402 | -0.55(-1.90%) |
Dec 09, 2011 | 28.41 | 29.05 | 28.32 | 28.92 | 4,197,952 | +0.73(+2.60%) |
Dec 08, 2011 | 29.05 | 29.05 | 28.09 | 28.19 | 5,887,676 | -1.13(-3.86%) |
Dec 07, 2011 | 29.10 | 29.44 | 28.71 | 29.32 | 11,571,102 | +0.01(+0.05%) |
Dec 06, 2011 | 29.00 | 29.60 | 28.78 | 29.30 | 4,935,887 | +0.19(+0.64%) |
Dec 05, 2011 | 29.25 | 29.38 | 28.89 | 29.12 | 5,344,619 | +0.41(+1.41%) |
Dec 02, 2011 | 28.52 | 29.33 | 28.42 | 28.71 | 7,907,101 | +0.61(+2.15%) |
Dec 01, 2011 | 27.88 | 28.32 | 27.77 | 28.11 | 5,852,665 | +0.03(+0.10%) |
Nov 30, 2011 | 27.32 | 28.09 | 27.07 | 28.08 | 8,147,705 | +1.85(+7.06%) |
Nov 29, 2011 | 26.28 | 26.56 | 25.86 | 26.23 | 5,411,885 | +0.06(+0.22%) |
Nov 28, 2011 | 26.38 | 26.61 | 25.85 | 26.17 | 6,723,519 | +0.84(+3.32%) |
Nov 25, 2011 | 25.10 | 25.65 | 25.10 | 25.33 | 1,938,225 | +0.06(+0.25%) |
Nov 23, 2011 | 26.10 | 26.18 | 25.23 | 25.27 | 5,361,870 | -1.22(-4.62%) |
Nov 22, 2011 | 26.65 | 26.83 | 26.17 | 26.49 | 3,523,664 | -0.18(-0.67%) |
Nov 21, 2011 | 26.54 | 26.84 | 26.14 | 26.67 | 4,673,488 | -0.51(-1.86%) |
Nov 18, 2011 | 27.31 | 27.53 | 26.98 | 27.17 | 3,472,459 | +0.11(+0.42%) |
Nov 17, 2011 | 27.57 | 27.89 | 26.88 | 27.06 | 5,293,467 | -0.65(-2.34%) |
Nov 16, 2011 | 27.77 | 28.29 | 27.64 | 27.71 | 3,997,595 | -0.46(-1.62%) |
Nov 15, 2011 | 27.77 | 28.33 | 27.65 | 28.16 | 2,917,309 | +0.20(+0.71%) |
Nov 14, 2011 | 28.14 | 28.21 | 27.74 | 27.97 | 3,454,915 | -0.31(-1.08%) |
Nov 11, 2011 | 27.88 | 28.47 | 27.81 | 28.27 | 4,723,709 | +0.94(+3.44%) |
Nov 10, 2011 | 27.23 | 27.60 | 26.90 | 27.33 | 4,466,276 | +0.48(+1.80%) |
Nov 09, 2011 | 27.30 | 27.60 | 26.70 | 26.85 | 6,387,198 | -1.34(-4.75%) |
Nov 08, 2011 | 27.89 | 28.20 | 27.63 | 28.19 | 4,385,664 | +0.43(+1.54%) |
Nov 07, 2011 | 27.77 | 28.17 | 27.25 | 27.76 | 4,027,263 | -0.02(-0.08%) |
Nov 04, 2011 | 27.21 | 27.94 | 26.97 | 27.78 | 4,226,423 | +0.34(+1.25%) |
Nov 03, 2011 | 27.22 | 27.59 | 26.78 | 27.44 | 3,902,105 | +0.48(+1.80%) |
Nov 02, 2011 | 27.05 | 27.32 | 26.63 | 26.95 | 5,794,938 | +0.54(+2.05%) |
Nov 01, 2011 | 25.78 | 26.98 | 25.52 | 26.41 | 8,207,754 | -0.49(-1.83%) |
Oct 31, 2011 | 27.50 | 27.62 | 26.89 | 26.90 | 6,985,185 | -1.09(-3.89%) |
Oct 28, 2011 | 27.67 | 28.07 | 27.45 | 27.99 | 5,787,055 | -0.06(-0.20%) |
Oct 27, 2011 | 27.32 | 28.37 | 27.21 | 28.05 | 8,782,796 | +1.55(+5.86%) |
Oct 26, 2011 | 26.51 | 26.70 | 25.83 | 26.50 | 4,895,067 | +0.46(+1.78%) |
Oct 25, 2011 | 26.69 | 26.78 | 26.01 | 26.04 | 5,713,322 | -0.74(-2.77%) |
Oct 24, 2011 | 26.51 | 26.84 | 26.38 | 26.78 | 4,520,069 | +0.57(+2.17%) |
Oct 21, 2011 | 25.99 | 26.39 | 25.83 | 26.21 | 5,540,869 | +0.63(+2.48%) |
Oct 20, 2011 | 25.20 | 25.69 | 24.70 | 25.57 | 6,221,945 | +0.73(+2.92%) |
Oct 19, 2011 | 25.32 | 25.32 | 24.72 | 24.85 | 5,165,463 | -0.50(-1.97%) |
Oct 18, 2011 | 24.59 | 25.53 | 24.21 | 25.34 | 5,240,705 | +0.73(+2.95%) |
Oct 17, 2011 | 25.34 | 25.44 | 24.46 | 24.62 | 4,783,783 | -0.93(-3.65%) |
Oct 14, 2011 | 25.62 | 25.74 | 25.22 | 25.55 | 3,088,261 | +0.33(+1.33%) |
Oct 13, 2011 | 25.07 | 25.35 | 24.61 | 25.22 | 4,114,208 | -0.11(-0.45%) |
Oct 12, 2011 | 24.99 | 25.74 | 24.99 | 25.33 | 6,514,688 | +0.63(+2.54%) |
Oct 11, 2011 | 24.30 | 24.93 | 24.25 | 24.70 | 5,691,767 | +0.28(+1.14%) |
Oct 10, 2011 | 23.97 | 24.48 | 23.97 | 24.43 | 4,389,786 | +1.02(+4.35%) |
Oct 07, 2011 | 24.31 | 24.35 | 23.24 | 23.41 | 6,240,824 | -0.68(-2.84%) |
Oct 06, 2011 | 24.06 | 24.23 | 23.79 | 24.09 | 5,038,234 | +0.54(+2.30%) |
Oct 05, 2011 | 22.47 | 23.58 | 22.28 | 23.55 | 5,558,514 | +1.07(+4.75%) |
Oct 04, 2011 | 21.61 | 22.52 | 21.24 | 22.48 | 8,532,993 | +0.47(+2.14%) |
Oct 03, 2011 | 22.39 | 22.77 | 21.88 | 22.01 | 7,042,363 | -0.52(-2.31%) |
Sep 30, 2011 | 22.82 | 23.13 | 22.51 | 22.53 | 5,970,547 | -0.58(-2.53%) |
Sep 29, 2011 | 23.30 | 23.49 | 22.60 | 23.12 | 6,052,304 | +0.39(+1.72%) |
Sep 28, 2011 | 23.64 | 23.76 | 22.66 | 22.72 | 5,722,843 | -0.84(-3.56%) |
Sep 27, 2011 | 23.65 | 24.25 | 23.45 | 23.56 | 5,273,423 | +0.46(+2.01%) |
Sep 26, 2011 | 22.56 | 23.10 | 21.90 | 23.10 | 6,618,840 | +0.86(+3.86%) |
Sep 23, 2011 | 22.01 | 22.68 | 21.96 | 22.24 | 7,262,211 | +0.23(+1.02%) |
Sep 22, 2011 | 22.49 | 22.57 | 21.64 | 22.01 | 14,537,679 | -1.18(-5.07%) |
Sep 21, 2011 | 23.97 | 24.15 | 23.18 | 23.19 | 6,949,664 | -0.84(-3.49%) |
Sep 20, 2011 | 24.27 | 24.56 | 23.95 | 24.03 | 3,823,490 | -0.20(-0.81%) |
Sep 19, 2011 | 23.96 | 24.32 | 23.57 | 24.22 | 4,006,490 | -0.46(-1.86%) |
Sep 16, 2011 | 24.78 | 24.91 | 24.29 | 24.68 | 5,695,904 | -0.03(-0.11%) |
Sep 15, 2011 | 24.41 | 24.79 | 24.18 | 24.71 | 4,881,767 | +0.69(+2.87%) |
Sep 14, 2011 | 23.84 | 24.30 | 23.32 | 24.02 | 4,617,231 | +0.31(+1.31%) |
Sep 13, 2011 | 23.32 | 23.82 | 23.08 | 23.71 | 5,338,658 | +0.50(+2.15%) |
Sep 12, 2011 | 23.03 | 23.41 | 22.63 | 23.21 | 6,367,964 | -0.13(-0.57%) |
Sep 09, 2011 | 23.75 | 23.94 | 23.15 | 23.34 | 6,889,418 | -0.82(-3.38%) |
Sep 08, 2011 | 24.17 | 24.43 | 24.01 | 24.16 | 3,863,434 | -0.31(-1.27%) |
Sep 07, 2011 | 23.81 | 24.49 | 23.73 | 24.47 | 4,352,042 | +1.03(+4.39%) |
Sep 06, 2011 | 22.79 | 23.62 | 22.79 | 23.44 | 6,884,246 | -0.56(-2.32%) |
Sep 02, 2011 | 24.39 | 24.43 | 23.84 | 24.00 | 4,528,965 | -0.95(-3.81%) |