Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 29.01 | 29.16 | 28.82 | 29.05 | 29,792,194 | -0.14(-0.49%) |
Sep 27, 2012 | 29.00 | 29.42 | 28.86 | 29.20 | 29,015,462 | +0.32(+1.09%) |
Sep 26, 2012 | 28.82 | 29.16 | 28.49 | 28.88 | 33,136,080 | -0.22(-0.76%) |
Sep 25, 2012 | 29.82 | 29.82 | 29.09 | 29.10 | 30,584,894 | -0.49(-1.65%) |
Sep 24, 2012 | 29.15 | 29.76 | 29.13 | 29.59 | 28,561,562 | +0.25(+0.86%) |
Sep 21, 2012 | 29.81 | 29.93 | 29.26 | 29.34 | 39,429,936 | -0.27(-0.90%) |
Sep 20, 2012 | 29.40 | 29.63 | 29.10 | 29.61 | 29,257,254 | -0.06(-0.22%) |
Sep 19, 2012 | 29.66 | 29.97 | 29.45 | 29.67 | 31,867,644 | +0.06(+0.19%) |
Sep 18, 2012 | 29.46 | 29.66 | 29.18 | 29.61 | 35,093,180 | +0.05(+0.17%) |
Sep 17, 2012 | 29.43 | 29.74 | 29.39 | 29.56 | 27,503,716 | -0.27(-0.91%) |
Sep 14, 2012 | 30.11 | 30.21 | 29.59 | 29.84 | 60,578,320 | +0.12(+0.41%) |
Sep 13, 2012 | 28.59 | 29.84 | 28.41 | 29.71 | 65,495,996 | +1.06(+3.71%) |
Sep 12, 2012 | 28.62 | 28.89 | 28.55 | 28.65 | 41,631,996 | +0.23(+0.81%) |
Sep 11, 2012 | 27.85 | 28.44 | 27.80 | 28.42 | 31,181,132 | +0.60(+2.17%) |
Sep 10, 2012 | 28.16 | 28.55 | 27.80 | 27.82 | 29,058,654 | -0.39(-1.37%) |
Sep 07, 2012 | 28.02 | 28.37 | 27.99 | 28.21 | 39,135,708 | +0.44(+1.58%) |
Sep 06, 2012 | 26.97 | 27.90 | 26.91 | 27.77 | 57,609,892 | +1.13(+4.26%) |
Sep 05, 2012 | 26.61 | 26.76 | 26.51 | 26.63 | 18,575,478 | +0.07(+0.27%) |
Sep 04, 2012 | 26.54 | 26.73 | 26.40 | 26.56 | 18,993,022 | -0.09(-0.35%) |
Aug 31, 2012 | 26.66 | 26.84 | 26.45 | 26.66 | 23,374,088 | +0.17(+0.65%) |
Aug 30, 2012 | 26.60 | 26.65 | 26.35 | 26.48 | 19,089,594 | -0.29(-1.07%) |
Aug 29, 2012 | 26.78 | 26.91 | 26.60 | 26.77 | 19,063,346 | +0.05(+0.19%) |
Aug 27, 2012 | 26.78 | 26.87 | 26.48 | 26.72 | 24,547,866 | +0.04(+0.16%) |
Aug 24, 2012 | 26.51 | 26.87 | 26.32 | 26.68 | 27,896,646 | -0.04(-0.16%) |
Aug 23, 2012 | 27.14 | 27.19 | 26.70 | 26.72 | 22,890,994 | -0.43(-1.59%) |
Aug 22, 2012 | 27.19 | 27.40 | 26.96 | 27.15 | 23,543,482 | -0.15(-0.55%) |
Aug 21, 2012 | 27.01 | 27.89 | 26.96 | 27.30 | 51,383,116 | +0.48(+1.79%) |
Aug 20, 2012 | 26.50 | 26.91 | 26.41 | 26.82 | 24,971,372 | +0.28(+1.05%) |
Aug 17, 2012 | 26.70 | 26.70 | 26.41 | 26.54 | 23,799,136 | -0.09(-0.32%) |
Aug 16, 2012 | 26.68 | 26.81 | 26.41 | 26.63 | 22,143,290 | +0.02(+0.08%) |
Aug 15, 2012 | 26.61 | 26.85 | 26.52 | 26.61 | 24,412,256 | -0.02(-0.08%) |
Aug 14, 2012 | 26.86 | 27.01 | 26.54 | 26.63 | 25,170,294 | +0.08(+0.30%) |
Aug 13, 2012 | 26.46 | 26.62 | 26.30 | 26.55 | 20,138,270 | +0.01(+0.05%) |
Aug 10, 2012 | 26.38 | 26.56 | 26.12 | 26.53 | 21,586,394 | +0.04(+0.14%) |
Aug 09, 2012 | 26.35 | 26.74 | 26.26 | 26.50 | 32,613,128 | -0.17(-0.65%) |
Aug 08, 2012 | 26.45 | 26.90 | 26.38 | 26.67 | 26,016,428 | +0.11(+0.41%) |
Aug 07, 2012 | 26.25 | 27.18 | 26.25 | 26.56 | 51,852,952 | +0.51(+1.96%) |
Aug 06, 2012 | 26.01 | 26.41 | 25.92 | 26.05 | 26,427,172 | +0.15(+0.58%) |
Aug 03, 2012 | 25.71 | 26.05 | 25.48 | 25.90 | 34,159,252 | +0.66(+2.62%) |
Aug 02, 2012 | 25.56 | 25.72 | 24.95 | 25.24 | 51,100,076 | -0.60(-2.31%) |
Aug 01, 2012 | 25.97 | 26.12 | 25.71 | 25.84 | 30,903,100 | +0.00(+0.00%) |
Jul 31, 2012 | 25.92 | 26.07 | 25.77 | 25.84 | 27,428,210 | -0.10(-0.39%) |
Jul 30, 2012 | 26.20 | 26.21 | 25.79 | 25.94 | 42,772,724 | -0.54(-2.03%) |
Jul 27, 2012 | 25.84 | 26.70 | 25.49 | 26.48 | 88,672,256 | +0.78(+3.02%) |
Jul 26, 2012 | 25.68 | 25.79 | 25.36 | 25.70 | 40,154,316 | +0.46(+1.82%) |
Jul 25, 2012 | 25.11 | 25.44 | 24.97 | 25.24 | 44,764,376 | +0.32(+1.27%) |
Jul 24, 2012 | 24.82 | 25.04 | 24.56 | 24.93 | 41,688,540 | +0.21(+0.84%) |
Jul 23, 2012 | 23.86 | 24.76 | 23.76 | 24.72 | 57,415,800 | +0.39(+1.59%) |
Jul 20, 2012 | 24.44 | 24.50 | 24.33 | 24.33 | 50,580,096 | -0.40(-1.63%) |
Jul 19, 2012 | 25.13 | 25.24 | 24.62 | 24.73 | 47,909,256 | -0.36(-1.43%) |
Jul 18, 2012 | 24.94 | 25.28 | 24.87 | 25.09 | 40,326,948 | -0.02(-0.09%) |
Jul 17, 2012 | 25.44 | 25.46 | 24.60 | 25.11 | 61,256,744 | -0.07(-0.29%) |
Jul 16, 2012 | 25.67 | 25.73 | 24.93 | 25.18 | 72,925,256 | -0.70(-2.72%) |
Jul 13, 2012 | 25.16 | 25.98 | 25.02 | 25.89 | 115,569,536 | +1.46(+5.96%) |
Jul 12, 2012 | 24.64 | 24.81 | 24.36 | 24.43 | 54,628,680 | -0.39(-1.59%) |
Jul 11, 2012 | 24.55 | 24.98 | 24.49 | 24.83 | 48,938,692 | +0.24(+0.99%) |
Jul 10, 2012 | 24.56 | 24.72 | 24.27 | 24.58 | 46,192,648 | +0.21(+0.85%) |
Jul 09, 2012 | 24.27 | 24.49 | 24.07 | 24.37 | 42,529,276 | +0.04(+0.18%) |
Jul 06, 2012 | 24.34 | 24.49 | 24.21 | 24.33 | 44,666,912 | -0.34(-1.40%) |
Jul 05, 2012 | 25.56 | 25.59 | 24.56 | 24.67 | 81,533,104 | -1.08(-4.18%) |
Jul 03, 2012 | 25.81 | 25.94 | 25.50 | 25.75 | 37,210,152 | -0.07(-0.28%) |
Jul 02, 2012 | 25.82 | 25.88 | 25.33 | 25.82 | 48,157,156 | +0.39(+1.54%) |
Jun 29, 2012 | 26.12 | 26.19 | 25.09 | 25.43 | 78,659,688 | -0.11(-0.42%) |
Jun 28, 2012 | 25.14 | 25.57 | 24.81 | 25.54 | 98,192,136 | -0.64(-2.45%) |
Jun 27, 2012 | 25.37 | 26.21 | 25.27 | 26.18 | 47,951,856 | +0.76(+3.00%) |
Jun 26, 2012 | 25.67 | 25.71 | 25.32 | 25.42 | 49,245,900 | +0.28(+1.10%) |
Jun 25, 2012 | 25.10 | 25.25 | 24.66 | 25.14 | 46,465,004 | -0.48(-1.86%) |
Jun 22, 2012 | 25.64 | 25.97 | 25.60 | 25.62 | 62,104,036 | +0.34(+1.35%) |
Jun 21, 2012 | 25.97 | 26.36 | 25.22 | 25.27 | 134,315,200 | -0.67(-2.58%) |
Jun 20, 2012 | 25.65 | 26.29 | 25.50 | 25.94 | 85,875,280 | +0.76(+3.02%) |
Jun 19, 2012 | 24.90 | 25.36 | 24.72 | 25.18 | 45,615,180 | +0.54(+2.20%) |
Jun 18, 2012 | 24.71 | 25.13 | 24.56 | 24.64 | 43,642,588 | -0.29(-1.17%) |
Jun 15, 2012 | 24.83 | 24.96 | 24.49 | 24.93 | 57,491,452 | +0.27(+1.10%) |
Jun 14, 2012 | 24.49 | 24.83 | 24.25 | 24.66 | 62,403,356 | +0.25(+1.02%) |
Jun 13, 2012 | 23.98 | 24.96 | 23.94 | 24.41 | 101,771,936 | +0.38(+1.57%) |
Jun 12, 2012 | 23.40 | 24.04 | 23.14 | 24.04 | 60,854,292 | +0.68(+2.89%) |
Jun 11, 2012 | 24.46 | 24.51 | 23.33 | 23.36 | 65,169,452 | -0.61(-2.55%) |
Jun 08, 2012 | 23.32 | 23.97 | 23.17 | 23.97 | 48,110,272 | +0.62(+2.65%) |
Jun 07, 2012 | 24.04 | 24.08 | 23.35 | 23.35 | 75,692,312 | -0.18(-0.79%) |
Jun 06, 2012 | 23.28 | 23.71 | 22.97 | 23.54 | 67,375,880 | +0.77(+3.38%) |
Jun 05, 2012 | 21.99 | 22.87 | 21.97 | 22.77 | 65,308,720 | +0.70(+3.19%) |
Jun 04, 2012 | 22.89 | 22.90 | 21.94 | 22.06 | 84,945,816 | -0.66(-2.91%) |
Jun 01, 2012 | 23.07 | 23.24 | 22.61 | 22.73 | 70,889,216 | -0.87(-3.68%) |
May 31, 2012 | 23.46 | 23.82 | 23.42 | 23.60 | 59,167,720 | +0.14(+0.58%) |
May 30, 2012 | 23.70 | 23.80 | 23.45 | 23.46 | 47,987,852 | -0.48(-1.99%) |
May 29, 2012 | 24.19 | 24.20 | 23.74 | 23.94 | 50,338,096 | +0.09(+0.39%) |
May 25, 2012 | 24.20 | 24.29 | 23.69 | 23.84 | 40,467,384 | -0.33(-1.38%) |
May 24, 2012 | 24.51 | 24.54 | 23.93 | 24.18 | 53,168,184 | -0.21(-0.85%) |
May 23, 2012 | 23.93 | 24.50 | 23.64 | 24.39 | 73,732,368 | +0.18(+0.74%) |
May 22, 2012 | 23.72 | 24.61 | 23.48 | 24.21 | 119,006,624 | +1.07(+4.61%) |
May 21, 2012 | 23.86 | 23.99 | 22.96 | 23.14 | 139,823,600 | -0.70(-2.93%) |
May 18, 2012 | 24.19 | 24.19 | 23.47 | 23.84 | 116,126,432 | -0.31(-1.30%) |
May 17, 2012 | 24.94 | 24.98 | 24.11 | 24.15 | 134,052,672 | -1.09(-4.31%) |
May 16, 2012 | 26.19 | 26.32 | 25.24 | 25.24 | 96,539,104 | -0.56(-2.15%) |
May 15, 2012 | 25.76 | 26.53 | 25.71 | 25.79 | 126,260,712 | +0.32(+1.26%) |
May 14, 2012 | 25.69 | 25.96 | 25.45 | 25.47 | 135,521,872 | -0.83(-3.17%) |
May 11, 2012 | 26.44 | 27.04 | 26.07 | 26.31 | 305,286,880 | -2.69(-9.28%) |
May 10, 2012 | 29.35 | 29.47 | 28.86 | 29.00 | 49,373,212 | +0.07(+0.25%) |
May 09, 2012 | 28.98 | 29.20 | 28.56 | 28.93 | 54,416,660 | -0.53(-1.79%) |
May 08, 2012 | 29.54 | 29.78 | 29.15 | 29.45 | 39,329,692 | -0.28(-0.96%) |
May 07, 2012 | 29.49 | 30.18 | 29.45 | 29.74 | 36,270,360 | +0.02(+0.07%) |
May 04, 2012 | 30.13 | 30.38 | 29.69 | 29.72 | 43,960,008 | -0.90(-2.93%) |
May 03, 2012 | 30.88 | 30.88 | 30.37 | 30.61 | 27,430,596 | -0.14(-0.44%) |
May 02, 2012 | 30.93 | 30.98 | 30.49 | 30.75 | 31,558,080 | -0.42(-1.35%) |
May 01, 2012 | 30.61 | 31.49 | 30.58 | 31.17 | 37,037,848 | +0.58(+1.88%) |
Apr 30, 2012 | 30.84 | 30.87 | 30.28 | 30.59 | 33,041,306 | -0.26(-0.83%) |
Apr 27, 2012 | 31.28 | 31.31 | 30.77 | 30.85 | 34,120,192 | -0.33(-1.05%) |
Apr 26, 2012 | 30.76 | 31.24 | 30.65 | 31.18 | 39,450,652 | +0.46(+1.48%) |
Apr 25, 2012 | 31.07 | 31.24 | 30.59 | 30.72 | 44,503,416 | -0.09(-0.28%) |
Apr 24, 2012 | 30.59 | 30.83 | 30.47 | 30.81 | 30,078,846 | +0.31(+1.00%) |
Apr 23, 2012 | 29.84 | 30.58 | 29.75 | 30.50 | 35,877,584 | +0.09(+0.30%) |
Apr 20, 2012 | 30.97 | 31.02 | 30.40 | 30.41 | 36,787,540 | -0.36(-1.16%) |
Apr 19, 2012 | 30.92 | 31.10 | 30.44 | 30.76 | 36,474,840 | -0.05(-0.16%) |
Apr 18, 2012 | 31.05 | 31.25 | 30.80 | 30.81 | 28,440,120 | -0.43(-1.39%) |
Apr 17, 2012 | 31.10 | 31.32 | 30.72 | 31.25 | 37,774,772 | +0.41(+1.32%) |
Apr 16, 2012 | 30.88 | 31.18 | 30.49 | 30.84 | 56,722,160 | +0.09(+0.28%) |
Apr 13, 2012 | 31.99 | 31.99 | 30.65 | 30.76 | 81,745,312 | -1.16(-3.64%) |
Apr 12, 2012 | 31.40 | 32.02 | 31.35 | 31.92 | 47,088,016 | +0.59(+1.89%) |
Apr 11, 2012 | 31.03 | 31.47 | 31.01 | 31.32 | 45,096,384 | +0.75(+2.44%) |
Apr 10, 2012 | 31.23 | 31.32 | 30.36 | 30.58 | 54,569,220 | -0.66(-2.12%) |
Apr 09, 2012 | 30.74 | 31.52 | 30.66 | 31.24 | 41,229,276 | -0.32(-1.01%) |
Apr 05, 2012 | 31.41 | 31.84 | 31.18 | 31.56 | 40,507,724 | -0.05(-0.16%) |
Apr 04, 2012 | 31.80 | 31.93 | 31.29 | 31.61 | 58,084,540 | -0.72(-2.22%) |
Apr 03, 2012 | 32.56 | 32.73 | 32.01 | 32.33 | 43,571,852 | -0.29(-0.89%) |
Apr 02, 2012 | 32.35 | 32.78 | 32.15 | 32.62 | 39,128,052 | +0.11(+0.33%) |
Mar 30, 2012 | 32.59 | 32.62 | 32.17 | 32.51 | 36,691,372 | +0.22(+0.68%) |
Mar 29, 2012 | 32.47 | 32.54 | 32.01 | 32.30 | 45,497,552 | -0.42(-1.30%) |
Mar 28, 2012 | 32.36 | 32.75 | 32.08 | 32.72 | 42,065,240 | +0.27(+0.83%) |
Mar 27, 2012 | 32.47 | 32.88 | 32.41 | 32.45 | 46,689,056 | -0.20(-0.61%) |
Mar 26, 2012 | 32.16 | 32.65 | 32.10 | 32.65 | 47,414,884 | +0.71(+2.24%) |
Mar 23, 2012 | 31.43 | 32.00 | 31.43 | 31.93 | 43,334,984 | +0.36(+1.14%) |
Mar 22, 2012 | 31.62 | 31.89 | 31.40 | 31.57 | 38,821,968 | -0.33(-1.04%) |
Mar 21, 2012 | 32.20 | 32.30 | 31.72 | 31.91 | 38,560,664 | -0.18(-0.57%) |
Mar 20, 2012 | 31.49 | 32.25 | 31.38 | 32.09 | 49,207,680 | +0.27(+0.84%) |
Mar 19, 2012 | 31.43 | 32.07 | 31.26 | 31.82 | 58,700,132 | +0.30(+0.96%) |
Mar 16, 2012 | 31.73 | 31.76 | 31.27 | 31.52 | 69,073,040 | -0.09(-0.29%) |
Mar 15, 2012 | 30.86 | 31.76 | 30.36 | 31.61 | 80,772,336 | +0.79(+2.57%) |
Mar 14, 2012 | 30.85 | 31.11 | 30.46 | 30.82 | 96,187,080 | +0.13(+0.44%) |
Mar 13, 2012 | 29.01 | 30.92 | 28.87 | 30.68 | 108,922,872 | +2.02(+7.03%) |
Mar 12, 2012 | 28.89 | 28.98 | 28.43 | 28.67 | 43,483,780 | -0.35(-1.19%) |
Mar 09, 2012 | 28.82 | 29.30 | 28.64 | 29.01 | 47,373,520 | +0.42(+1.46%) |
Mar 08, 2012 | 28.62 | 28.82 | 28.44 | 28.60 | 31,185,002 | +0.35(+1.23%) |
Mar 07, 2012 | 27.90 | 28.33 | 27.85 | 28.25 | 32,347,036 | +0.45(+1.60%) |
Mar 06, 2012 | 27.90 | 28.19 | 27.66 | 27.80 | 47,857,224 | -0.76(-2.67%) |
Mar 05, 2012 | 28.78 | 28.79 | 28.29 | 28.57 | 43,549,792 | -0.16(-0.57%) |
Mar 02, 2012 | 28.59 | 28.91 | 28.45 | 28.73 | 49,350,556 | +0.18(+0.64%) |
Mar 01, 2012 | 27.94 | 28.60 | 27.91 | 28.55 | 62,754,380 | +0.80(+2.88%) |
Feb 29, 2012 | 27.81 | 28.24 | 27.59 | 27.75 | 58,139,328 | +0.02(+0.08%) |
Feb 28, 2012 | 27.67 | 27.97 | 27.47 | 27.73 | 53,596,704 | +0.11(+0.38%) |
Feb 27, 2012 | 26.92 | 27.74 | 26.72 | 27.62 | 48,123,496 | +0.55(+2.04%) |
Feb 24, 2012 | 27.34 | 27.35 | 27.01 | 27.07 | 24,873,966 | -0.15(-0.55%) |
Feb 23, 2012 | 26.91 | 27.24 | 26.69 | 27.22 | 44,349,100 | +0.30(+1.10%) |
Feb 22, 2012 | 27.08 | 27.15 | 26.80 | 26.92 | 33,114,568 | -0.28(-1.01%) |
Feb 21, 2012 | 27.33 | 27.56 | 27.16 | 27.20 | 32,242,302 | -0.01(-0.03%) |
Feb 17, 2012 | 27.30 | 27.32 | 27.03 | 27.20 | 39,619,144 | +0.33(+1.24%) |
Feb 16, 2012 | 26.27 | 26.96 | 26.20 | 26.87 | 31,307,360 | +0.42(+1.60%) |
Feb 15, 2012 | 26.93 | 27.15 | 26.38 | 26.45 | 37,428,592 | -0.37(-1.37%) |
Feb 14, 2012 | 27.03 | 27.06 | 26.48 | 26.81 | 38,226,772 | -0.27(-0.99%) |
Feb 13, 2012 | 26.93 | 27.11 | 26.71 | 27.08 | 35,073,372 | +0.49(+1.83%) |
Feb 10, 2012 | 26.32 | 26.71 | 26.24 | 26.60 | 31,994,702 | -0.18(-0.66%) |
Feb 09, 2012 | 27.30 | 27.35 | 26.76 | 26.77 | 40,456,352 | -0.31(-1.15%) |
Feb 08, 2012 | 26.91 | 27.12 | 26.85 | 27.08 | 32,818,328 | +0.30(+1.14%) |
Feb 07, 2012 | 26.77 | 26.96 | 26.66 | 26.78 | 29,723,468 | -0.19(-0.71%) |
Feb 06, 2012 | 26.91 | 27.10 | 26.73 | 26.97 | 32,675,402 | -0.10(-0.37%) |
Feb 03, 2012 | 27.06 | 27.22 | 26.91 | 27.07 | 58,094,904 | +0.52(+1.94%) |
Feb 02, 2012 | 26.65 | 26.98 | 26.46 | 26.55 | 37,876,636 | -0.04(-0.13%) |
Feb 01, 2012 | 26.79 | 26.89 | 26.52 | 26.59 | 59,319,496 | +0.21(+0.80%) |
Jan 31, 2012 | 26.54 | 26.55 | 26.11 | 26.38 | 41,804,576 | +0.21(+0.78%) |
Jan 30, 2012 | 25.92 | 26.28 | 25.71 | 26.17 | 34,534,296 | -0.14(-0.54%) |
Jan 27, 2012 | 26.33 | 26.63 | 26.27 | 26.31 | 39,136,160 | -0.20(-0.75%) |
Jan 26, 2012 | 26.79 | 26.94 | 26.34 | 26.51 | 46,923,428 | -0.08(-0.29%) |
Jan 25, 2012 | 26.42 | 26.74 | 26.25 | 26.59 | 42,226,860 | -0.04(-0.16%) |
Jan 24, 2012 | 26.29 | 26.79 | 26.02 | 26.63 | 35,924,532 | +0.00(+0.00%) |
Jan 23, 2012 | 26.38 | 26.83 | 26.36 | 26.63 | 38,887,716 | +0.21(+0.80%) |
Jan 20, 2012 | 26.01 | 26.45 | 25.90 | 26.42 | 49,094,136 | +0.30(+1.16%) |
Jan 19, 2012 | 26.05 | 26.27 | 25.96 | 26.11 | 52,323,872 | +0.28(+1.07%) |
Jan 18, 2012 | 24.42 | 25.94 | 24.42 | 25.84 | 78,484,872 | +1.15(+4.67%) |
Jan 17, 2012 | 24.64 | 25.23 | 24.40 | 24.69 | 77,939,424 | -0.71(-2.81%) |
Jan 13, 2012 | 24.93 | 25.40 | 24.84 | 25.40 | 87,078,848 | -0.66(-2.52%) |
Jan 12, 2012 | 26.04 | 26.20 | 25.58 | 26.06 | 55,692,128 | +0.13(+0.52%) |
Jan 11, 2012 | 25.32 | 25.98 | 25.22 | 25.92 | 42,186,248 | +0.43(+1.69%) |
Jan 10, 2012 | 25.51 | 25.70 | 25.29 | 25.49 | 50,870,964 | +0.53(+2.12%) |
Jan 09, 2012 | 25.06 | 25.23 | 24.74 | 24.96 | 32,526,714 | -0.04(-0.17%) |
Jan 06, 2012 | 25.24 | 25.29 | 24.85 | 25.00 | 46,897,236 | -0.23(-0.90%) |
Jan 05, 2012 | 24.54 | 25.40 | 24.33 | 25.23 | 54,276,712 | +0.52(+2.09%) |
Jan 04, 2012 | 24.35 | 24.86 | 24.28 | 24.71 | 51,717,076 | +1.38(+5.91%) |
Dec 30, 2011 | 23.32 | 23.45 | 23.21 | 23.34 | 25,931,842 | -0.12(-0.51%) |
Dec 29, 2011 | 22.96 | 23.53 | 22.96 | 23.45 | 28,087,294 | +0.54(+2.36%) |
Dec 28, 2011 | 23.15 | 23.22 | 22.86 | 22.91 | 27,273,924 | -0.27(-1.15%) |
Dec 27, 2011 | 23.31 | 23.64 | 23.18 | 23.18 | 23,943,060 | -0.38(-1.61%) |
Dec 23, 2011 | 23.60 | 23.65 | 23.25 | 23.56 | 31,293,666 | +0.88(+3.87%) |
Dec 21, 2011 | 22.46 | 22.75 | 22.39 | 22.68 | 43,701,140 | +0.08(+0.34%) |
Dec 20, 2011 | 22.04 | 22.77 | 21.93 | 22.61 | 69,329,008 | +1.06(+4.92%) |
Dec 19, 2011 | 22.37 | 22.39 | 21.35 | 21.55 | 67,280,176 | -0.84(-3.73%) |
Dec 16, 2011 | 22.57 | 22.88 | 22.32 | 22.38 | 74,945,056 | +0.09(+0.41%) |
Dec 15, 2011 | 22.53 | 22.65 | 22.16 | 22.29 | 47,588,384 | +0.18(+0.79%) |
Dec 14, 2011 | 21.67 | 22.42 | 21.64 | 22.11 | 58,834,312 | +0.15(+0.70%) |
Dec 13, 2011 | 22.72 | 22.90 | 21.67 | 21.96 | 70,483,864 | -0.53(-2.34%) |
Dec 12, 2011 | 22.84 | 22.88 | 22.29 | 22.49 | 51,256,928 | -0.80(-3.44%) |
Dec 09, 2011 | 22.71 | 23.38 | 22.71 | 23.29 | 55,721,772 | +0.67(+2.98%) |
Dec 08, 2011 | 23.55 | 23.65 | 22.51 | 22.61 | 68,051,256 | -1.25(-5.24%) |
Dec 07, 2011 | 23.03 | 24.00 | 22.96 | 23.86 | 63,699,728 | +0.54(+2.32%) |
Dec 06, 2011 | 23.34 | 23.57 | 22.94 | 23.32 | 55,259,340 | -0.20(-0.84%) |
Dec 05, 2011 | 23.61 | 23.93 | 23.31 | 23.52 | 74,388,280 | +0.83(+3.65%) |
Dec 02, 2011 | 21.67 | 23.35 | 21.62 | 22.69 | 128,977,512 | +1.31(+6.14%) |
Dec 01, 2011 | 21.66 | 21.74 | 21.08 | 21.38 | 47,268,196 | -0.36(-1.65%) |
Nov 30, 2011 | 21.16 | 21.76 | 20.91 | 21.74 | 87,417,384 | +1.69(+8.44%) |
Nov 29, 2011 | 20.34 | 20.44 | 19.99 | 20.04 | 64,248,932 | -0.42(-2.06%) |
Nov 28, 2011 | 20.85 | 21.10 | 20.23 | 20.47 | 64,517,024 | +0.48(+2.39%) |
Nov 25, 2011 | 19.85 | 20.47 | 19.85 | 19.99 | 30,524,978 | +0.07(+0.35%) |
Nov 23, 2011 | 20.43 | 20.46 | 19.88 | 19.92 | 63,369,600 | -0.72(-3.50%) |
Nov 22, 2011 | 20.98 | 21.12 | 20.62 | 20.64 | 51,928,948 | -0.35(-1.67%) |
Nov 21, 2011 | 21.07 | 21.19 | 20.77 | 20.99 | 56,479,544 | -0.50(-2.32%) |
Nov 18, 2011 | 21.52 | 21.65 | 21.29 | 21.49 | 55,617,728 | +0.09(+0.43%) |
Nov 17, 2011 | 22.04 | 22.11 | 21.29 | 21.40 | 78,516,768 | -0.69(-3.11%) |
Nov 16, 2011 | 22.70 | 22.80 | 22.04 | 22.09 | 58,052,124 | -0.86(-3.76%) |
Nov 15, 2011 | 22.52 | 23.24 | 22.51 | 22.95 | 44,541,612 | +0.11(+0.46%) |
Nov 14, 2011 | 23.13 | 23.15 | 22.61 | 22.84 | 39,296,004 | -0.51(-2.19%) |
Nov 11, 2011 | 23.36 | 23.76 | 23.17 | 23.36 | 42,730,864 | +0.38(+1.65%) |
Nov 10, 2011 | 23.10 | 23.32 | 22.65 | 22.98 | 43,350,872 | +0.14(+0.61%) |
Nov 09, 2011 | 23.75 | 23.85 | 22.73 | 22.84 | 75,503,032 | -1.74(-7.08%) |
Nov 08, 2011 | 24.23 | 24.69 | 23.88 | 24.58 | 43,020,832 | +0.55(+2.28%) |
Nov 07, 2011 | 23.88 | 24.10 | 23.66 | 24.03 | 36,937,820 | +0.19(+0.79%) |
Nov 04, 2011 | 23.86 | 23.90 | 23.48 | 23.84 | 43,981,396 | -0.29(-1.19%) |
Nov 03, 2011 | 23.95 | 24.23 | 23.05 | 24.13 | 57,114,836 | +0.52(+2.20%) |
Nov 02, 2011 | 23.66 | 23.68 | 23.20 | 23.61 | 48,907,612 | +0.65(+2.84%) |
Nov 01, 2011 | 22.79 | 23.61 | 22.35 | 22.96 | 105,437,080 | -1.44(-5.90%) |
Oct 31, 2011 | 25.22 | 25.27 | 24.37 | 24.40 | 66,114,592 | -1.35(-5.26%) |
Oct 28, 2011 | 25.67 | 25.95 | 25.40 | 25.75 | 56,842,900 | -0.23(-0.89%) |
Oct 27, 2011 | 25.66 | 26.35 | 25.06 | 25.98 | 108,605,728 | +1.99(+8.31%) |
Oct 26, 2011 | 23.94 | 24.15 | 23.51 | 23.99 | 51,788,268 | +0.48(+2.06%) |
Oct 25, 2011 | 23.99 | 24.04 | 23.41 | 23.50 | 55,099,844 | -0.76(-3.12%) |
Oct 24, 2011 | 23.59 | 24.35 | 23.56 | 24.26 | 65,095,604 | +0.81(+3.44%) |
Oct 21, 2011 | 23.50 | 23.89 | 23.17 | 23.45 | 69,027,616 | +0.20(+0.88%) |
Oct 20, 2011 | 22.68 | 23.29 | 22.23 | 23.25 | 59,350,076 | +0.62(+2.73%) |
Oct 19, 2011 | 23.00 | 23.87 | 22.48 | 22.63 | 71,412,496 | -0.44(-1.89%) |
Oct 18, 2011 | 22.01 | 23.45 | 21.85 | 23.07 | 91,729,840 | +1.28(+5.90%) |
Oct 17, 2011 | 22.21 | 22.52 | 21.74 | 21.78 | 58,227,360 | -0.60(-2.67%) |
Oct 14, 2011 | 22.37 | 22.68 | 22.04 | 22.38 | 73,957,312 | +0.20(+0.92%) |
Oct 13, 2011 | 22.77 | 22.80 | 21.70 | 22.18 | 112,315,568 | -1.12(-4.82%) |
Oct 12, 2011 | 22.99 | 23.77 | 22.94 | 23.30 | 78,988,448 | +0.63(+2.79%) |
Oct 11, 2011 | 22.44 | 22.94 | 22.04 | 22.67 | 54,357,340 | +0.00(+0.00%) |
Oct 10, 2011 | 22.18 | 22.68 | 22.16 | 22.67 | 53,161,776 | +1.12(+5.21%) |
Oct 07, 2011 | 22.87 | 22.89 | 21.51 | 21.55 | 70,282,744 | -1.18(-5.19%) |
Oct 06, 2011 | 22.26 | 22.78 | 22.02 | 22.73 | 75,822,096 | +1.08(+4.99%) |
Oct 05, 2011 | 21.22 | 21.88 | 20.63 | 21.64 | 72,817,072 | +0.41(+1.92%) |
Oct 04, 2011 | 19.83 | 21.36 | 19.55 | 21.24 | 99,372,824 | +1.31(+6.55%) |