Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 31.24 | 31.31 | 30.83 | 30.91 | 2,551,153 | -0.10(-0.32%) |
Aug 30, 2012 | 31.12 | 31.43 | 31.00 | 31.01 | 3,048,249 | -0.25(-0.81%) |
Aug 29, 2012 | 31.12 | 31.30 | 30.99 | 31.26 | 3,617,339 | +0.21(+0.66%) |
Aug 27, 2012 | 31.16 | 31.21 | 30.85 | 31.06 | 2,889,269 | -0.10(-0.33%) |
Aug 24, 2012 | 30.79 | 31.21 | 30.78 | 31.16 | 3,896,221 | +0.32(+1.03%) |
Aug 23, 2012 | 31.00 | 31.05 | 30.74 | 30.85 | 3,483,345 | -0.25(-0.82%) |
Aug 22, 2012 | 30.94 | 31.23 | 30.94 | 31.10 | 3,159,446 | +0.06(+0.20%) |
Aug 21, 2012 | 31.17 | 31.23 | 30.94 | 31.04 | 3,986,054 | -0.04(-0.13%) |
Aug 20, 2012 | 31.41 | 31.58 | 31.00 | 31.08 | 4,965,167 | +0.10(+0.33%) |
Aug 17, 2012 | 30.64 | 31.14 | 30.23 | 30.97 | 6,238,703 | +0.45(+1.48%) |
Aug 16, 2012 | 30.06 | 31.03 | 29.79 | 30.52 | 8,144,603 | -0.02(-0.06%) |
Aug 15, 2012 | 30.24 | 30.69 | 30.22 | 30.54 | 4,284,542 | +0.43(+1.42%) |
Aug 14, 2012 | 30.38 | 30.50 | 29.88 | 30.11 | 4,096,674 | -0.06(-0.21%) |
Aug 13, 2012 | 30.19 | 30.21 | 29.82 | 30.18 | 4,231,417 | +0.23(+0.77%) |
Aug 10, 2012 | 30.21 | 30.21 | 29.66 | 29.94 | 3,463,743 | -0.28(-0.93%) |
Aug 09, 2012 | 30.40 | 30.50 | 29.92 | 30.23 | 3,822,385 | -0.22(-0.73%) |
Aug 08, 2012 | 30.27 | 30.54 | 30.27 | 30.45 | 2,437,364 | +0.08(+0.28%) |
Aug 07, 2012 | 30.44 | 30.54 | 30.25 | 30.36 | 4,158,894 | +0.12(+0.41%) |
Aug 06, 2012 | 30.35 | 30.46 | 30.07 | 30.24 | 3,672,180 | -0.13(-0.44%) |
Aug 03, 2012 | 29.91 | 30.42 | 29.88 | 30.37 | 4,927,380 | +0.82(+2.79%) |
Aug 02, 2012 | 29.45 | 29.82 | 29.21 | 29.55 | 5,333,076 | +0.07(+0.24%) |
Aug 01, 2012 | 29.83 | 29.84 | 29.31 | 29.48 | 4,086,514 | -0.15(-0.50%) |
Jul 31, 2012 | 29.92 | 30.02 | 29.56 | 29.62 | 4,317,283 | -0.30(-1.01%) |
Jul 30, 2012 | 29.96 | 30.11 | 29.81 | 29.93 | 3,075,244 | -0.06(-0.21%) |
Jul 27, 2012 | 29.87 | 30.27 | 29.73 | 29.99 | 4,486,595 | +0.33(+1.11%) |
Jul 26, 2012 | 29.43 | 29.92 | 29.20 | 29.66 | 4,818,487 | -0.07(-0.23%) |
Jul 25, 2012 | 29.72 | 29.95 | 29.50 | 29.73 | 3,310,779 | +0.11(+0.38%) |
Jul 24, 2012 | 29.89 | 29.98 | 29.45 | 29.61 | 2,904,499 | -0.21(-0.72%) |
Jul 23, 2012 | 29.66 | 29.91 | 29.27 | 29.83 | 4,060,017 | -0.23(-0.76%) |
Jul 20, 2012 | 30.45 | 30.67 | 29.93 | 30.06 | 4,830,143 | -0.50(-1.65%) |
Jul 19, 2012 | 30.88 | 30.95 | 30.26 | 30.56 | 4,495,140 | -0.31(-1.00%) |
Jul 18, 2012 | 30.76 | 31.23 | 30.68 | 30.87 | 5,019,839 | +0.00(+0.00%) |
Jul 17, 2012 | 30.65 | 31.01 | 30.45 | 30.87 | 3,765,627 | +0.32(+1.05%) |
Jul 16, 2012 | 30.33 | 30.77 | 30.22 | 30.55 | 2,671,178 | +0.13(+0.44%) |
Jul 13, 2012 | 30.11 | 30.61 | 30.00 | 30.41 | 3,914,399 | +0.25(+0.84%) |
Jul 12, 2012 | 29.63 | 30.27 | 29.53 | 30.16 | 5,586,697 | +0.41(+1.38%) |
Jul 11, 2012 | 29.83 | 29.89 | 29.52 | 29.75 | 4,114,616 | -0.07(-0.24%) |
Jul 10, 2012 | 29.91 | 30.19 | 29.73 | 29.82 | 5,007,028 | -0.00(-0.02%) |
Jul 09, 2012 | 29.92 | 30.10 | 29.74 | 29.82 | 3,000,000 | -0.10(-0.34%) |
Jul 06, 2012 | 29.99 | 30.12 | 29.65 | 29.93 | 3,692,518 | -0.03(-0.10%) |
Jul 05, 2012 | 28.54 | 30.06 | 28.54 | 29.96 | 10,330,434 | +1.97(+7.02%) |
Jul 03, 2012 | 28.19 | 28.21 | 27.76 | 27.99 | 5,406,418 | -0.20(-0.70%) |
Jul 02, 2012 | 27.87 | 28.63 | 27.87 | 28.19 | 6,610,103 | +0.33(+1.20%) |
Jun 29, 2012 | 27.94 | 28.06 | 27.47 | 27.85 | 9,553,693 | +0.36(+1.30%) |
Jun 28, 2012 | 28.10 | 28.16 | 26.64 | 27.50 | 15,602,163 | -0.91(-3.19%) |
Jun 27, 2012 | 29.66 | 29.66 | 28.13 | 28.40 | 8,857,842 | -1.13(-3.83%) |
Jun 26, 2012 | 29.19 | 29.65 | 29.14 | 29.53 | 5,289,360 | +0.37(+1.25%) |
Jun 25, 2012 | 29.45 | 29.53 | 29.05 | 29.17 | 4,272,528 | -0.47(-1.59%) |
Jun 22, 2012 | 29.60 | 29.74 | 29.26 | 29.64 | 4,552,136 | +0.15(+0.50%) |
Jun 21, 2012 | 30.11 | 30.21 | 29.39 | 29.49 | 4,946,107 | -0.62(-2.04%) |
Jun 20, 2012 | 30.39 | 30.40 | 29.79 | 30.11 | 5,038,298 | -0.17(-0.56%) |
Jun 19, 2012 | 30.63 | 30.97 | 30.18 | 30.28 | 5,867,292 | -0.13(-0.43%) |
Jun 18, 2012 | 29.80 | 30.45 | 29.56 | 30.41 | 5,319,317 | +0.71(+2.39%) |
Jun 15, 2012 | 29.23 | 29.76 | 29.20 | 29.70 | 5,891,035 | +0.48(+1.66%) |
Jun 14, 2012 | 28.79 | 29.45 | 28.72 | 29.21 | 4,679,124 | +0.57(+1.99%) |
Jun 13, 2012 | 28.98 | 29.07 | 28.58 | 28.64 | 4,160,325 | -0.36(-1.23%) |
Jun 12, 2012 | 28.56 | 29.02 | 28.44 | 29.00 | 3,687,362 | +0.57(+2.01%) |
Jun 11, 2012 | 29.08 | 29.14 | 28.40 | 28.43 | 4,556,761 | -0.33(-1.15%) |
Jun 08, 2012 | 28.04 | 28.77 | 28.04 | 28.76 | 4,275,430 | +0.70(+2.51%) |
Jun 07, 2012 | 28.75 | 28.76 | 28.00 | 28.05 | 4,218,595 | -0.37(-1.32%) |
Jun 06, 2012 | 27.88 | 28.46 | 27.87 | 28.43 | 3,284,384 | +0.65(+2.33%) |
Jun 05, 2012 | 27.55 | 27.87 | 27.39 | 27.78 | 3,458,210 | +0.16(+0.57%) |
Jun 04, 2012 | 27.41 | 27.75 | 27.24 | 27.63 | 3,764,929 | +0.17(+0.60%) |
Jun 01, 2012 | 27.89 | 27.97 | 27.25 | 27.46 | 5,345,093 | -0.67(-2.38%) |
May 31, 2012 | 27.77 | 28.33 | 27.65 | 28.13 | 7,629,349 | +0.30(+1.09%) |
May 30, 2012 | 27.85 | 27.98 | 27.65 | 27.83 | 4,663,111 | -0.18(-0.65%) |
May 29, 2012 | 27.97 | 28.22 | 27.66 | 28.01 | 4,501,931 | +0.22(+0.78%) |
May 25, 2012 | 27.83 | 27.97 | 27.56 | 27.79 | 2,387,479 | +0.02(+0.08%) |
May 24, 2012 | 27.58 | 27.87 | 27.48 | 27.77 | 3,985,802 | +0.18(+0.65%) |
May 23, 2012 | 27.22 | 27.67 | 27.06 | 27.59 | 5,281,012 | +0.34(+1.24%) |
May 22, 2012 | 26.86 | 27.54 | 26.81 | 27.25 | 4,777,687 | +0.40(+1.51%) |
May 21, 2012 | 26.63 | 26.87 | 25.52 | 26.85 | 8,306,443 | -0.14(-0.51%) |
May 18, 2012 | 26.94 | 27.44 | 26.85 | 26.99 | 6,008,091 | +0.01(+0.03%) |
May 17, 2012 | 27.80 | 28.36 | 26.96 | 26.98 | 8,807,919 | -0.70(-2.52%) |
May 16, 2012 | 27.36 | 27.82 | 27.31 | 27.68 | 6,630,751 | +0.46(+1.68%) |
May 15, 2012 | 26.88 | 27.61 | 26.87 | 27.22 | 5,967,409 | +0.28(+1.06%) |
May 14, 2012 | 27.28 | 27.41 | 26.93 | 26.93 | 5,185,965 | -0.47(-1.70%) |
May 11, 2012 | 27.41 | 27.71 | 27.36 | 27.40 | 5,005,951 | -0.09(-0.32%) |
May 10, 2012 | 27.48 | 27.76 | 27.23 | 27.49 | 3,223,191 | +0.28(+1.01%) |
May 09, 2012 | 26.91 | 27.53 | 26.78 | 27.21 | 4,395,948 | +0.08(+0.31%) |
May 08, 2012 | 27.47 | 27.58 | 26.66 | 27.13 | 7,305,956 | -0.56(-2.02%) |
May 07, 2012 | 27.73 | 28.16 | 27.55 | 27.69 | 4,236,749 | -0.09(-0.32%) |
May 04, 2012 | 28.16 | 28.42 | 27.75 | 27.78 | 4,334,723 | -0.56(-1.99%) |
May 03, 2012 | 28.37 | 28.82 | 28.21 | 28.34 | 5,893,845 | -0.06(-0.22%) |
May 02, 2012 | 27.75 | 28.45 | 27.65 | 28.41 | 5,377,586 | +0.62(+2.23%) |
May 01, 2012 | 27.40 | 28.06 | 27.36 | 27.79 | 4,542,755 | +0.43(+1.56%) |
Apr 30, 2012 | 27.67 | 27.67 | 27.16 | 27.36 | 4,800,524 | -0.32(-1.16%) |
Apr 27, 2012 | 27.36 | 27.83 | 27.26 | 27.68 | 2,766,356 | +0.47(+1.72%) |
Apr 26, 2012 | 26.83 | 27.35 | 26.72 | 27.21 | 2,887,550 | +0.30(+1.12%) |
Apr 25, 2012 | 26.51 | 26.92 | 26.48 | 26.91 | 3,299,851 | +0.52(+1.97%) |
Apr 24, 2012 | 26.60 | 26.75 | 26.12 | 26.39 | 3,320,495 | -0.17(-0.64%) |
Apr 23, 2012 | 26.60 | 26.61 | 26.25 | 26.56 | 3,501,664 | -0.15(-0.55%) |
Apr 20, 2012 | 26.79 | 26.83 | 26.58 | 26.71 | 4,460,091 | +0.05(+0.18%) |
Apr 19, 2012 | 26.77 | 26.91 | 26.50 | 26.66 | 3,521,334 | -0.19(-0.70%) |
Apr 18, 2012 | 26.50 | 26.93 | 26.40 | 26.84 | 4,302,971 | +0.28(+1.07%) |
Apr 17, 2012 | 26.42 | 26.68 | 26.24 | 26.56 | 4,944,000 | +0.21(+0.81%) |
Apr 16, 2012 | 26.30 | 26.37 | 25.99 | 26.35 | 4,525,247 | +0.07(+0.27%) |
Apr 13, 2012 | 26.28 | 26.53 | 26.15 | 26.27 | 4,081,893 | +0.00(+0.02%) |
Apr 12, 2012 | 26.01 | 26.51 | 25.94 | 26.27 | 4,546,395 | +0.40(+1.55%) |
Apr 11, 2012 | 25.59 | 25.97 | 25.54 | 25.87 | 3,709,943 | +0.43(+1.68%) |
Apr 10, 2012 | 26.17 | 26.29 | 25.34 | 25.44 | 7,209,328 | -0.89(-3.40%) |
Apr 09, 2012 | 26.22 | 26.43 | 26.04 | 26.34 | 5,201,304 | -0.27(-1.02%) |
Apr 05, 2012 | 26.44 | 26.70 | 25.94 | 26.61 | 8,565,316 | +0.64(+2.47%) |
Apr 04, 2012 | 25.84 | 26.07 | 25.80 | 25.97 | 4,188,507 | -0.01(-0.05%) |
Apr 03, 2012 | 26.00 | 26.17 | 25.85 | 25.98 | 4,920,936 | -0.06(-0.22%) |
Apr 02, 2012 | 25.90 | 26.18 | 25.90 | 26.04 | 5,340,446 | +0.19(+0.74%) |
Mar 30, 2012 | 26.24 | 26.25 | 25.78 | 25.85 | 4,914,422 | -0.29(-1.11%) |
Mar 29, 2012 | 26.39 | 26.39 | 25.97 | 26.14 | 4,725,547 | -0.26(-0.99%) |
Mar 28, 2012 | 26.24 | 26.40 | 25.94 | 26.40 | 6,237,551 | +0.15(+0.58%) |
Mar 27, 2012 | 26.20 | 26.27 | 26.06 | 26.25 | 3,981,846 | +0.11(+0.41%) |
Mar 26, 2012 | 25.60 | 26.15 | 25.59 | 26.14 | 5,572,828 | +0.73(+2.89%) |
Mar 23, 2012 | 25.36 | 25.45 | 24.97 | 25.41 | 3,144,583 | -0.05(-0.21%) |
Mar 22, 2012 | 25.30 | 25.51 | 25.25 | 25.46 | 2,510,142 | -0.07(-0.26%) |
Mar 21, 2012 | 25.36 | 25.62 | 25.26 | 25.53 | 4,487,118 | +0.24(+0.97%) |
Mar 20, 2012 | 24.76 | 25.41 | 24.73 | 25.28 | 5,142,367 | +0.50(+2.01%) |
Mar 19, 2012 | 24.74 | 24.97 | 24.70 | 24.78 | 3,239,696 | -0.04(-0.14%) |
Mar 16, 2012 | 24.99 | 25.30 | 24.73 | 24.82 | 5,949,995 | -0.25(-0.99%) |
Mar 15, 2012 | 25.00 | 25.23 | 24.34 | 25.07 | 9,512,291 | -0.10(-0.39%) |
Mar 14, 2012 | 25.43 | 25.45 | 25.08 | 25.17 | 4,604,131 | -0.17(-0.67%) |
Mar 13, 2012 | 25.32 | 25.39 | 25.09 | 25.34 | 4,513,856 | +0.15(+0.60%) |
Mar 12, 2012 | 25.09 | 25.22 | 24.96 | 25.18 | 3,961,807 | +0.28(+1.13%) |
Mar 09, 2012 | 24.73 | 25.01 | 24.66 | 24.90 | 2,215,002 | +0.28(+1.12%) |
Mar 08, 2012 | 24.57 | 24.74 | 24.53 | 24.63 | 2,530,184 | +0.19(+0.78%) |
Mar 07, 2012 | 24.34 | 24.52 | 24.12 | 24.44 | 2,743,395 | +0.09(+0.37%) |
Mar 06, 2012 | 24.31 | 24.46 | 24.30 | 24.35 | 3,820,779 | -0.09(-0.36%) |
Mar 05, 2012 | 23.88 | 24.49 | 23.81 | 24.44 | 4,890,307 | +0.46(+1.91%) |
Mar 02, 2012 | 24.12 | 24.14 | 23.86 | 23.98 | 4,391,354 | -0.16(-0.65%) |
Mar 01, 2012 | 24.12 | 24.14 | 23.93 | 24.13 | 3,816,488 | +0.41(+1.73%) |
Feb 29, 2012 | 23.77 | 23.80 | 23.63 | 23.73 | 4,135,235 | -0.12(-0.49%) |
Feb 28, 2012 | 23.59 | 23.89 | 23.50 | 23.84 | 4,550,531 | +0.22(+0.94%) |
Feb 27, 2012 | 23.40 | 23.71 | 23.30 | 23.62 | 3,253,963 | +0.13(+0.57%) |
Feb 24, 2012 | 23.44 | 23.57 | 23.37 | 23.49 | 2,379,490 | +0.04(+0.19%) |
Feb 23, 2012 | 23.60 | 23.72 | 23.44 | 23.44 | 4,176,299 | -0.11(-0.47%) |
Feb 22, 2012 | 23.21 | 23.85 | 23.21 | 23.55 | 5,844,536 | +0.40(+1.71%) |
Feb 21, 2012 | 23.10 | 23.22 | 23.02 | 23.16 | 3,742,363 | +0.10(+0.42%) |
Feb 17, 2012 | 22.91 | 23.15 | 22.80 | 23.06 | 4,647,163 | +0.11(+0.48%) |
Feb 16, 2012 | 22.89 | 23.13 | 22.85 | 22.95 | 2,958,917 | +0.16(+0.68%) |
Feb 15, 2012 | 23.09 | 23.13 | 22.68 | 22.79 | 3,116,461 | -0.24(-1.02%) |
Feb 14, 2012 | 22.93 | 23.06 | 22.84 | 23.03 | 3,440,443 | -0.02(-0.08%) |
Feb 13, 2012 | 23.14 | 23.18 | 22.80 | 23.04 | 3,925,172 | -0.00(-0.02%) |
Feb 10, 2012 | 22.81 | 23.06 | 22.71 | 23.05 | 2,530,768 | +0.04(+0.17%) |
Feb 09, 2012 | 22.90 | 23.04 | 22.84 | 23.01 | 2,913,280 | +0.10(+0.43%) |
Feb 08, 2012 | 23.05 | 23.16 | 22.77 | 22.91 | 3,334,155 | -0.15(-0.63%) |
Feb 07, 2012 | 22.73 | 23.11 | 22.73 | 23.06 | 3,735,336 | +0.29(+1.27%) |
Feb 06, 2012 | 22.91 | 22.92 | 22.59 | 22.77 | 4,848,565 | -0.20(-0.85%) |
Feb 03, 2012 | 23.02 | 23.21 | 22.80 | 22.96 | 5,711,553 | +0.25(+1.11%) |
Feb 02, 2012 | 23.09 | 23.31 | 22.67 | 22.71 | 6,448,271 | -0.02(-0.08%) |
Feb 01, 2012 | 22.63 | 22.91 | 22.61 | 22.73 | 5,078,335 | +0.18(+0.81%) |
Jan 31, 2012 | 22.58 | 22.63 | 22.22 | 22.55 | 4,847,436 | +0.05(+0.24%) |
Jan 30, 2012 | 22.56 | 22.63 | 22.30 | 22.49 | 5,059,457 | -0.17(-0.76%) |
Jan 27, 2012 | 22.90 | 22.98 | 22.56 | 22.67 | 5,239,306 | -0.24(-1.05%) |
Jan 26, 2012 | 23.39 | 23.39 | 22.86 | 22.91 | 6,016,431 | -0.33(-1.43%) |
Jan 25, 2012 | 23.00 | 23.28 | 22.95 | 23.24 | 4,058,722 | +0.16(+0.69%) |
Jan 24, 2012 | 22.88 | 23.12 | 22.88 | 23.08 | 4,796,129 | +0.14(+0.60%) |
Jan 23, 2012 | 22.91 | 22.97 | 22.70 | 22.94 | 3,331,322 | +0.08(+0.35%) |
Jan 20, 2012 | 22.64 | 22.91 | 22.61 | 22.86 | 5,325,390 | +0.18(+0.78%) |
Jan 19, 2012 | 22.91 | 22.96 | 22.36 | 22.69 | 7,308,017 | -0.16(-0.70%) |
Jan 18, 2012 | 22.89 | 23.01 | 22.74 | 22.85 | 4,388,841 | -0.08(-0.33%) |
Jan 17, 2012 | 22.90 | 23.10 | 22.79 | 22.92 | 4,136,084 | +0.23(+1.00%) |
Jan 13, 2012 | 22.62 | 22.85 | 22.56 | 22.69 | 3,370,170 | +0.00(+0.00%) |
Jan 12, 2012 | 22.54 | 22.74 | 22.50 | 22.69 | 4,099,805 | +0.20(+0.89%) |
Jan 11, 2012 | 22.35 | 22.53 | 22.29 | 22.49 | 3,716,239 | +0.17(+0.78%) |
Jan 10, 2012 | 22.53 | 22.54 | 22.19 | 22.32 | 5,954,353 | -0.03(-0.14%) |
Jan 09, 2012 | 22.55 | 22.56 | 22.26 | 22.35 | 5,389,823 | -0.16(-0.71%) |
Jan 06, 2012 | 22.39 | 22.59 | 22.24 | 22.51 | 5,490,098 | +0.14(+0.63%) |
Jan 05, 2012 | 21.32 | 22.45 | 21.19 | 22.37 | 11,332,137 | +1.24(+5.88%) |
Jan 04, 2012 | 20.98 | 21.47 | 20.88 | 21.13 | 6,325,927 | +0.04(+0.19%) |
Dec 30, 2011 | 21.55 | 21.53 | 21.07 | 21.09 | 5,256,316 | -0.46(-2.12%) |
Dec 29, 2011 | 21.54 | 21.68 | 21.35 | 21.55 | 2,537,203 | +0.04(+0.16%) |
Dec 28, 2011 | 21.80 | 21.80 | 21.38 | 21.51 | 2,343,831 | -0.22(-1.00%) |
Dec 27, 2011 | 21.41 | 21.81 | 21.34 | 21.73 | 2,376,656 | +0.32(+1.51%) |
Dec 23, 2011 | 21.19 | 21.41 | 21.10 | 21.40 | 1,792,836 | +0.19(+0.90%) |
Dec 21, 2011 | 21.26 | 21.36 | 20.99 | 21.21 | 3,189,450 | -0.02(-0.10%) |
Dec 20, 2011 | 20.86 | 21.28 | 20.84 | 21.23 | 4,497,792 | +0.71(+3.48%) |
Dec 19, 2011 | 21.00 | 21.25 | 20.47 | 20.52 | 4,069,045 | -0.33(-1.60%) |
Dec 16, 2011 | 20.74 | 21.08 | 20.54 | 20.85 | 7,659,115 | +0.26(+1.27%) |
Dec 15, 2011 | 20.76 | 20.82 | 20.55 | 20.59 | 30,434,344 | -0.00(-0.01%) |
Dec 14, 2011 | 20.54 | 20.68 | 20.41 | 20.59 | 3,925,767 | -0.02(-0.08%) |
Dec 13, 2011 | 20.92 | 21.13 | 20.56 | 20.61 | 5,117,163 | -0.13(-0.64%) |
Dec 12, 2011 | 20.66 | 20.77 | 20.52 | 20.74 | 3,248,486 | -0.02(-0.09%) |
Dec 09, 2011 | 20.55 | 20.77 | 20.50 | 20.76 | 3,153,296 | +0.28(+1.38%) |
Dec 08, 2011 | 20.57 | 20.67 | 20.42 | 20.48 | 3,226,069 | -0.17(-0.84%) |
Dec 07, 2011 | 20.61 | 20.75 | 20.43 | 20.65 | 3,011,190 | +0.02(+0.11%) |
Dec 06, 2011 | 20.74 | 20.74 | 20.43 | 20.63 | 3,658,373 | -0.07(-0.35%) |
Dec 05, 2011 | 20.79 | 20.81 | 20.59 | 20.70 | 4,258,410 | +0.20(+0.97%) |
Dec 02, 2011 | 20.67 | 20.67 | 20.48 | 20.50 | 4,183,739 | +0.03(+0.15%) |
Dec 01, 2011 | 19.81 | 20.58 | 19.78 | 20.47 | 7,492,913 | +0.71(+3.58%) |
Nov 30, 2011 | 20.23 | 20.28 | 19.57 | 19.76 | 9,046,315 | -0.07(-0.35%) |
Nov 29, 2011 | 19.51 | 19.85 | 19.41 | 19.83 | 4,929,357 | +0.42(+2.16%) |
Nov 28, 2011 | 19.32 | 19.66 | 19.29 | 19.41 | 3,722,671 | +0.46(+2.43%) |
Nov 25, 2011 | 18.75 | 19.06 | 18.63 | 18.95 | 2,942,538 | +0.07(+0.36%) |
Nov 23, 2011 | 19.00 | 19.20 | 18.84 | 18.88 | 3,513,428 | -0.24(-1.24%) |
Nov 22, 2011 | 19.24 | 19.27 | 19.03 | 19.12 | 3,203,377 | -0.11(-0.58%) |
Nov 21, 2011 | 18.87 | 19.32 | 18.86 | 19.23 | 5,298,445 | +0.18(+0.94%) |
Nov 18, 2011 | 19.23 | 19.30 | 18.71 | 19.05 | 8,622,793 | -0.19(-0.98%) |
Nov 17, 2011 | 19.31 | 19.46 | 18.89 | 19.24 | 6,692,857 | -0.21(-1.07%) |
Nov 16, 2011 | 19.68 | 19.71 | 19.34 | 19.45 | 4,078,260 | -0.44(-2.19%) |
Nov 15, 2011 | 19.59 | 19.99 | 19.57 | 19.88 | 3,164,090 | +0.19(+0.98%) |
Nov 14, 2011 | 19.88 | 19.88 | 19.64 | 19.69 | 2,488,873 | -0.17(-0.87%) |
Nov 11, 2011 | 19.64 | 19.94 | 19.47 | 19.86 | 4,604,026 | +0.38(+1.93%) |
Nov 10, 2011 | 19.38 | 19.54 | 19.17 | 19.49 | 3,307,770 | +0.32(+1.67%) |
Nov 09, 2011 | 19.68 | 19.79 | 19.10 | 19.17 | 4,050,366 | -0.82(-4.10%) |
Nov 08, 2011 | 19.91 | 20.07 | 19.65 | 19.99 | 2,769,806 | +0.15(+0.78%) |
Nov 07, 2011 | 19.73 | 19.86 | 19.52 | 19.83 | 2,450,110 | +0.05(+0.24%) |
Nov 04, 2011 | 19.71 | 19.87 | 19.51 | 19.78 | 2,889,213 | +0.05(+0.25%) |
Nov 03, 2011 | 19.29 | 19.83 | 18.96 | 19.73 | 7,367,672 | +0.57(+2.95%) |
Nov 02, 2011 | 19.41 | 19.41 | 19.05 | 19.17 | 4,692,492 | -0.09(-0.45%) |
Nov 01, 2011 | 19.17 | 19.45 | 19.05 | 19.25 | 4,237,269 | -0.16(-0.81%) |
Oct 31, 2011 | 19.43 | 19.75 | 19.40 | 19.41 | 5,727,230 | +0.04(+0.18%) |
Oct 28, 2011 | 19.52 | 19.67 | 19.24 | 19.38 | 3,560,240 | -0.18(-0.93%) |
Oct 27, 2011 | 19.49 | 19.72 | 19.28 | 19.56 | 5,335,527 | +0.53(+2.80%) |
Oct 26, 2011 | 19.58 | 19.59 | 18.88 | 19.02 | 6,830,843 | -0.37(-1.91%) |
Oct 25, 2011 | 19.39 | 19.58 | 19.31 | 19.39 | 3,368,587 | -0.04(-0.22%) |
Oct 24, 2011 | 19.29 | 19.63 | 19.25 | 19.44 | 5,191,815 | +0.14(+0.72%) |
Oct 21, 2011 | 19.04 | 19.30 | 18.96 | 19.30 | 5,506,305 | +0.48(+2.54%) |
Oct 20, 2011 | 18.89 | 19.08 | 18.71 | 18.82 | 5,274,931 | -0.06(-0.34%) |
Oct 19, 2011 | 18.94 | 19.14 | 18.80 | 18.88 | 4,475,011 | +0.11(+0.58%) |
Oct 18, 2011 | 18.47 | 18.94 | 18.33 | 18.77 | 3,954,750 | +0.29(+1.54%) |
Oct 17, 2011 | 18.64 | 18.96 | 18.45 | 18.49 | 3,787,334 | -0.32(-1.69%) |
Oct 14, 2011 | 18.63 | 18.81 | 18.45 | 18.81 | 3,279,266 | +0.37(+1.98%) |
Oct 13, 2011 | 18.42 | 18.63 | 18.28 | 18.44 | 4,352,550 | -0.03(-0.14%) |
Oct 12, 2011 | 18.90 | 18.90 | 18.46 | 18.47 | 5,403,806 | -0.33(-1.74%) |
Oct 11, 2011 | 18.67 | 18.81 | 18.43 | 18.80 | 4,645,685 | +0.15(+0.81%) |
Oct 10, 2011 | 18.37 | 18.65 | 18.22 | 18.65 | 4,809,277 | +0.50(+2.78%) |
Oct 07, 2011 | 17.96 | 18.32 | 17.89 | 18.14 | 6,466,468 | +0.27(+1.52%) |
Oct 06, 2011 | 17.75 | 18.15 | 17.32 | 17.87 | 10,566,182 | +0.56(+3.22%) |
Oct 05, 2011 | 17.16 | 17.32 | 16.74 | 17.31 | 8,733,621 | +0.24(+1.43%) |
Oct 04, 2011 | 16.77 | 17.09 | 16.48 | 17.07 | 6,874,735 | +0.16(+0.96%) |
Oct 03, 2011 | 17.42 | 17.53 | 16.90 | 16.91 | 6,997,481 | -0.50(-2.90%) |
Sep 30, 2011 | 17.21 | 17.75 | 17.00 | 17.41 | 12,040,732 | +0.07(+0.38%) |
Sep 29, 2011 | 17.83 | 18.03 | 17.05 | 17.35 | 9,148,053 | -0.22(-1.26%) |
Sep 28, 2011 | 17.91 | 17.98 | 17.54 | 17.57 | 5,220,852 | -0.26(-1.45%) |
Sep 27, 2011 | 18.17 | 18.27 | 17.73 | 17.83 | 6,135,054 | -0.09(-0.48%) |
Sep 26, 2011 | 17.66 | 17.92 | 17.50 | 17.91 | 5,305,315 | +0.31(+1.79%) |
Sep 23, 2011 | 17.25 | 17.63 | 17.19 | 17.60 | 5,035,111 | +0.25(+1.47%) |
Sep 22, 2011 | 17.26 | 17.54 | 17.08 | 17.34 | 7,100,744 | -0.30(-1.69%) |
Sep 21, 2011 | 17.95 | 18.11 | 17.63 | 17.64 | 5,444,792 | -0.31(-1.74%) |
Sep 20, 2011 | 17.99 | 18.36 | 17.70 | 17.95 | 5,714,598 | -0.02(-0.12%) |
Sep 19, 2011 | 17.60 | 18.10 | 17.48 | 17.98 | 4,117,673 | +0.13(+0.71%) |
Sep 16, 2011 | 17.58 | 18.07 | 17.49 | 17.85 | 9,756,595 | +0.37(+2.14%) |
Sep 15, 2011 | 17.16 | 17.54 | 17.10 | 17.48 | 5,205,383 | +0.45(+2.62%) |
Sep 14, 2011 | 17.08 | 17.23 | 16.73 | 17.03 | 6,493,490 | -0.00(-0.03%) |
Sep 13, 2011 | 16.76 | 17.15 | 16.70 | 17.03 | 4,701,274 | +0.26(+1.57%) |
Sep 12, 2011 | 16.16 | 16.79 | 16.15 | 16.77 | 5,670,955 | +0.38(+2.29%) |
Sep 09, 2011 | 16.42 | 16.67 | 16.26 | 16.39 | 4,819,912 | -0.19(-1.15%) |
Sep 08, 2011 | 16.68 | 16.83 | 16.50 | 16.58 | 3,118,751 | -0.14(-0.86%) |
Sep 07, 2011 | 16.51 | 16.74 | 16.43 | 16.73 | 3,974,269 | +0.37(+2.26%) |
Sep 06, 2011 | 15.94 | 16.38 | 15.83 | 16.36 | 4,301,237 | +0.07(+0.45%) |
Sep 02, 2011 | 16.33 | 16.49 | 16.23 | 16.29 | 5,198,459 | -0.26(-1.56%) |