Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 26.85 | 27.32 | 26.74 | 27.24 | 1,684,535 | +0.36(+1.35%) |
Sep 27, 2012 | 26.76 | 26.90 | 26.63 | 26.87 | 1,112,400 | +0.25(+0.92%) |
Sep 26, 2012 | 26.98 | 27.09 | 26.56 | 26.63 | 1,279,034 | -0.16(-0.59%) |
Sep 25, 2012 | 27.15 | 27.19 | 26.76 | 26.78 | 1,358,387 | -0.41(-1.50%) |
Sep 24, 2012 | 27.11 | 27.42 | 27.00 | 27.19 | 1,268,935 | +0.06(+0.24%) |
Sep 21, 2012 | 27.35 | 27.53 | 27.08 | 27.12 | 1,404,354 | -0.14(-0.50%) |
Sep 20, 2012 | 27.39 | 27.47 | 27.05 | 27.26 | 1,468,140 | -0.14(-0.52%) |
Sep 19, 2012 | 27.12 | 27.47 | 26.80 | 27.40 | 1,358,391 | -0.20(-0.71%) |
Sep 18, 2012 | 27.88 | 28.00 | 27.55 | 27.60 | 1,049,809 | -0.20(-0.73%) |
Sep 17, 2012 | 27.76 | 28.05 | 27.64 | 27.80 | 2,537,547 | -0.71(-2.50%) |
Sep 14, 2012 | 27.95 | 28.53 | 27.82 | 28.52 | 2,410,180 | +0.64(+2.28%) |
Sep 13, 2012 | 27.76 | 27.97 | 27.50 | 27.88 | 1,420,752 | +0.15(+0.54%) |
Sep 12, 2012 | 27.61 | 27.82 | 27.39 | 27.73 | 2,281,306 | +0.21(+0.78%) |
Sep 11, 2012 | 27.17 | 27.54 | 26.80 | 27.52 | 1,809,778 | +0.51(+1.88%) |
Sep 10, 2012 | 26.77 | 27.13 | 26.64 | 27.01 | 1,701,499 | +0.15(+0.56%) |
Sep 07, 2012 | 27.18 | 27.47 | 26.83 | 26.86 | 1,204,312 | -0.22(-0.82%) |
Sep 06, 2012 | 26.64 | 27.22 | 26.64 | 27.08 | 1,608,959 | +0.59(+2.21%) |
Sep 05, 2012 | 26.48 | 26.58 | 26.23 | 26.50 | 1,110,578 | -0.05(-0.19%) |
Sep 04, 2012 | 26.75 | 26.78 | 26.28 | 26.55 | 1,769,459 | -0.22(-0.83%) |
Aug 31, 2012 | 26.87 | 27.03 | 26.67 | 26.77 | 1,051,103 | +0.08(+0.29%) |
Aug 30, 2012 | 26.73 | 26.83 | 26.42 | 26.69 | 1,652,214 | -0.07(-0.27%) |
Aug 29, 2012 | 26.71 | 26.93 | 26.59 | 26.76 | 1,692,506 | -0.12(-0.45%) |
Aug 27, 2012 | 26.89 | 27.12 | 26.80 | 26.88 | 1,493,995 | +0.13(+0.48%) |
Aug 24, 2012 | 26.45 | 26.75 | 26.38 | 26.75 | 2,134,803 | +0.14(+0.54%) |
Aug 23, 2012 | 26.87 | 26.93 | 26.50 | 26.61 | 1,309,536 | -0.33(-1.22%) |
Aug 22, 2012 | 27.15 | 27.15 | 26.85 | 26.94 | 871,116 | -0.17(-0.64%) |
Aug 21, 2012 | 27.33 | 27.35 | 27.00 | 27.11 | 1,056,972 | -0.09(-0.33%) |
Aug 20, 2012 | 27.34 | 27.34 | 26.95 | 27.20 | 1,654,368 | -0.09(-0.31%) |
Aug 17, 2012 | 27.33 | 27.55 | 27.10 | 27.29 | 1,506,835 | +0.00(+0.00%) |
Aug 16, 2012 | 26.96 | 27.34 | 26.88 | 27.29 | 1,957,052 | +0.37(+1.38%) |
Aug 15, 2012 | 26.84 | 27.12 | 26.78 | 26.92 | 1,524,194 | +0.06(+0.21%) |
Aug 14, 2012 | 26.95 | 27.10 | 26.75 | 26.86 | 1,126,525 | +0.04(+0.16%) |
Aug 13, 2012 | 26.96 | 27.04 | 26.55 | 26.82 | 1,391,234 | +0.01(+0.05%) |
Aug 10, 2012 | 26.68 | 26.83 | 26.10 | 26.80 | 1,614,776 | +0.14(+0.51%) |
Aug 09, 2012 | 26.45 | 27.34 | 26.35 | 26.67 | 2,312,573 | +0.24(+0.89%) |
Aug 08, 2012 | 26.28 | 26.45 | 26.12 | 26.43 | 1,449,131 | +0.17(+0.65%) |
Aug 07, 2012 | 26.24 | 26.40 | 26.08 | 26.26 | 1,834,544 | +0.24(+0.93%) |
Aug 06, 2012 | 25.85 | 26.14 | 25.76 | 26.02 | 2,055,958 | +0.28(+1.08%) |
Aug 03, 2012 | 25.63 | 25.91 | 25.41 | 25.74 | 1,701,446 | +0.51(+2.01%) |
Aug 02, 2012 | 25.44 | 25.49 | 24.98 | 25.23 | 1,870,984 | -0.23(-0.90%) |
Aug 01, 2012 | 25.80 | 25.81 | 25.44 | 25.46 | 1,612,080 | -0.10(-0.39%) |
Jul 31, 2012 | 26.05 | 26.10 | 25.51 | 25.56 | 1,642,985 | -0.35(-1.35%) |
Jul 30, 2012 | 25.65 | 25.95 | 25.40 | 25.91 | 2,254,864 | +0.04(+0.14%) |
Jul 27, 2012 | 25.34 | 25.95 | 25.30 | 25.88 | 2,839,906 | +0.66(+2.63%) |
Jul 26, 2012 | 25.05 | 25.27 | 24.80 | 25.21 | 1,949,334 | +0.44(+1.79%) |
Jul 25, 2012 | 25.06 | 25.11 | 24.67 | 24.77 | 2,211,261 | -0.18(-0.72%) |
Jul 24, 2012 | 25.25 | 25.55 | 24.78 | 24.95 | 3,071,508 | -0.16(-0.65%) |
Jul 23, 2012 | 24.98 | 26.02 | 24.78 | 25.11 | 9,849,718 | +0.96(+3.99%) |
Jul 20, 2012 | 23.95 | 24.33 | 23.79 | 24.15 | 6,551,168 | +0.09(+0.36%) |
Jul 19, 2012 | 23.91 | 24.18 | 23.72 | 24.06 | 4,556,844 | +0.32(+1.35%) |
Jul 18, 2012 | 23.66 | 24.03 | 23.57 | 23.74 | 2,118,018 | +0.01(+0.03%) |
Jul 17, 2012 | 23.55 | 24.10 | 23.29 | 23.74 | 3,892,102 | +0.65(+2.83%) |
Jul 16, 2012 | 23.43 | 23.51 | 23.04 | 23.08 | 1,887,686 | -0.40(-1.72%) |
Jul 13, 2012 | 23.39 | 23.56 | 23.14 | 23.49 | 3,097,449 | +0.02(+0.09%) |
Jul 12, 2012 | 23.75 | 23.84 | 23.42 | 23.46 | 2,136,909 | -0.43(-1.79%) |
Jul 11, 2012 | 24.11 | 24.17 | 23.61 | 23.89 | 1,542,442 | -0.13(-0.53%) |
Jul 10, 2012 | 24.38 | 24.38 | 23.74 | 24.02 | 1,869,491 | -0.23(-0.94%) |
Jul 09, 2012 | 24.40 | 24.56 | 23.99 | 24.25 | 1,658,286 | -0.14(-0.56%) |
Jul 06, 2012 | 24.43 | 24.43 | 23.99 | 24.38 | 1,282,072 | -0.14(-0.58%) |
Jul 05, 2012 | 24.23 | 24.61 | 24.12 | 24.53 | 1,572,597 | +0.36(+1.51%) |
Jul 03, 2012 | 24.36 | 24.48 | 23.94 | 24.16 | 1,201,393 | -0.19(-0.79%) |
Jul 02, 2012 | 24.37 | 24.57 | 24.12 | 24.36 | 1,662,487 | +0.19(+0.77%) |
Jun 29, 2012 | 24.01 | 24.23 | 23.94 | 24.17 | 1,865,443 | +0.60(+2.54%) |
Jun 28, 2012 | 22.96 | 23.64 | 22.83 | 23.57 | 3,058,993 | +0.54(+2.36%) |
Jun 27, 2012 | 23.14 | 23.59 | 22.99 | 23.03 | 6,389,294 | -0.50(-2.12%) |
Jun 26, 2012 | 23.74 | 24.09 | 23.49 | 23.53 | 1,955,550 | -0.14(-0.57%) |
Jun 25, 2012 | 24.07 | 24.07 | 23.58 | 23.66 | 1,863,656 | -0.51(-2.10%) |
Jun 22, 2012 | 24.43 | 24.53 | 23.94 | 24.17 | 1,998,467 | -0.06(-0.24%) |
Jun 21, 2012 | 24.79 | 24.91 | 24.15 | 24.23 | 2,060,571 | -0.42(-1.71%) |
Jun 20, 2012 | 24.91 | 24.91 | 24.46 | 24.65 | 1,795,482 | -0.17(-0.69%) |
Jun 19, 2012 | 24.79 | 25.10 | 24.64 | 24.82 | 1,515,921 | +0.24(+0.96%) |
Jun 18, 2012 | 24.51 | 24.62 | 24.34 | 24.58 | 1,199,696 | -0.04(-0.15%) |
Jun 15, 2012 | 24.33 | 24.68 | 24.21 | 24.62 | 3,413,061 | +0.31(+1.29%) |
Jun 14, 2012 | 24.26 | 24.51 | 24.13 | 24.31 | 2,588,885 | +0.15(+0.62%) |
Jun 13, 2012 | 24.46 | 24.51 | 24.09 | 24.16 | 2,022,648 | -0.34(-1.37%) |
Jun 12, 2012 | 24.43 | 24.53 | 24.09 | 24.49 | 1,370,414 | +0.33(+1.36%) |
Jun 11, 2012 | 24.81 | 24.84 | 24.13 | 24.16 | 1,922,932 | -0.46(-1.85%) |
Jun 08, 2012 | 24.96 | 24.96 | 24.57 | 24.62 | 2,795,233 | -0.26(-1.06%) |
Jun 07, 2012 | 25.18 | 25.31 | 24.83 | 24.88 | 1,317,277 | -0.01(-0.03%) |
Jun 06, 2012 | 24.86 | 24.95 | 24.68 | 24.89 | 2,323,210 | +0.30(+1.22%) |
Jun 05, 2012 | 24.59 | 24.82 | 24.51 | 24.59 | 2,431,304 | -0.06(-0.23%) |
Jun 04, 2012 | 24.90 | 25.09 | 24.37 | 24.65 | 2,789,100 | -0.30(-1.20%) |
Jun 01, 2012 | 24.94 | 25.24 | 24.78 | 24.95 | 2,484,485 | -0.33(-1.30%) |
May 31, 2012 | 25.21 | 25.50 | 25.03 | 25.28 | 3,017,967 | +0.09(+0.37%) |
May 30, 2012 | 25.21 | 25.33 | 25.07 | 25.18 | 2,201,245 | -0.16(-0.65%) |
May 29, 2012 | 25.21 | 25.58 | 25.07 | 25.35 | 2,248,914 | +0.44(+1.75%) |
May 25, 2012 | 24.81 | 25.03 | 24.63 | 24.91 | 1,502,560 | +0.23(+0.93%) |
May 24, 2012 | 24.51 | 24.90 | 24.41 | 24.68 | 4,535,473 | -0.04(-0.17%) |
May 23, 2012 | 24.44 | 24.76 | 24.28 | 24.73 | 1,409,428 | +0.13(+0.52%) |
May 22, 2012 | 24.63 | 24.73 | 24.44 | 24.60 | 1,579,762 | +0.04(+0.17%) |
May 21, 2012 | 24.53 | 24.58 | 23.85 | 24.56 | 2,185,466 | +0.12(+0.49%) |
May 18, 2012 | 24.80 | 24.96 | 24.36 | 24.44 | 2,054,617 | -0.35(-1.41%) |
May 17, 2012 | 25.80 | 25.90 | 24.78 | 24.78 | 1,710,634 | -1.01(-3.93%) |
May 16, 2012 | 25.95 | 26.08 | 25.69 | 25.80 | 2,126,675 | +0.11(+0.42%) |
May 15, 2012 | 25.08 | 26.14 | 25.04 | 25.69 | 3,270,044 | +0.64(+2.56%) |
May 14, 2012 | 25.17 | 25.36 | 24.98 | 25.05 | 1,898,987 | -0.41(-1.63%) |
May 11, 2012 | 25.27 | 25.69 | 25.16 | 25.46 | 1,771,104 | +0.14(+0.56%) |
May 10, 2012 | 25.48 | 25.60 | 25.12 | 25.32 | 1,919,348 | +0.10(+0.40%) |
May 09, 2012 | 25.52 | 25.52 | 25.07 | 25.22 | 1,684,600 | -0.42(-1.64%) |
May 08, 2012 | 25.75 | 25.83 | 25.22 | 25.64 | 2,236,511 | -0.30(-1.16%) |
May 07, 2012 | 25.88 | 26.45 | 25.73 | 25.94 | 4,067,313 | +0.19(+0.72%) |
May 04, 2012 | 25.82 | 26.13 | 25.69 | 25.75 | 4,196,678 | -0.64(-2.41%) |
May 03, 2012 | 26.40 | 26.58 | 26.22 | 26.39 | 1,533,611 | -0.04(-0.16%) |
May 02, 2012 | 26.27 | 26.48 | 26.05 | 26.43 | 1,802,393 | +0.11(+0.43%) |
May 01, 2012 | 26.33 | 26.56 | 26.11 | 26.32 | 2,446,615 | +0.10(+0.38%) |
Apr 30, 2012 | 26.19 | 26.30 | 25.99 | 26.22 | 2,028,521 | +0.04(+0.16%) |
Apr 27, 2012 | 25.85 | 26.23 | 25.79 | 26.18 | 2,185,230 | +0.14(+0.52%) |
Apr 26, 2012 | 25.60 | 26.11 | 25.37 | 26.04 | 3,933,798 | +0.61(+2.41%) |
Apr 25, 2012 | 25.36 | 25.53 | 25.12 | 25.43 | 2,721,493 | +0.36(+1.42%) |
Apr 24, 2012 | 24.23 | 25.26 | 24.23 | 25.07 | 4,626,468 | +0.78(+3.20%) |
Apr 23, 2012 | 25.33 | 25.33 | 24.13 | 24.29 | 7,498,257 | -1.34(-5.23%) |
Apr 20, 2012 | 25.77 | 25.98 | 25.55 | 25.63 | 2,919,211 | +0.10(+0.39%) |
Apr 19, 2012 | 25.97 | 26.03 | 25.47 | 25.53 | 2,163,794 | -0.39(-1.50%) |
Apr 18, 2012 | 26.17 | 26.17 | 25.77 | 25.92 | 2,482,989 | -0.19(-0.72%) |
Apr 17, 2012 | 25.76 | 26.17 | 25.69 | 26.11 | 1,404,349 | +0.59(+2.32%) |
Apr 16, 2012 | 25.41 | 25.75 | 24.97 | 25.52 | 8,988,584 | -0.30(-1.16%) |
Apr 13, 2012 | 25.78 | 25.96 | 25.62 | 25.82 | 5,510,635 | -0.06(-0.22%) |
Apr 12, 2012 | 25.69 | 26.03 | 25.69 | 25.88 | 1,270,332 | +0.16(+0.64%) |
Apr 11, 2012 | 25.63 | 25.83 | 25.55 | 25.71 | 1,208,636 | +0.34(+1.32%) |
Apr 10, 2012 | 25.81 | 25.85 | 25.28 | 25.38 | 2,477,096 | -0.44(-1.69%) |
Apr 09, 2012 | 26.13 | 26.13 | 25.68 | 25.81 | 1,734,890 | -0.59(-2.24%) |
Apr 05, 2012 | 26.26 | 26.48 | 26.23 | 26.40 | 1,246,911 | +0.04(+0.14%) |
Apr 04, 2012 | 26.50 | 26.58 | 26.33 | 26.37 | 2,049,462 | -0.28(-1.04%) |
Apr 03, 2012 | 26.65 | 26.78 | 26.45 | 26.65 | 1,566,010 | +0.04(+0.13%) |
Apr 02, 2012 | 26.30 | 26.80 | 26.21 | 26.61 | 1,597,700 | +0.41(+1.55%) |
Mar 30, 2012 | 26.75 | 26.75 | 26.20 | 26.20 | 1,692,172 | -0.30(-1.13%) |
Mar 29, 2012 | 26.50 | 26.60 | 26.35 | 26.50 | 2,545,763 | -0.06(-0.21%) |
Mar 28, 2012 | 26.54 | 26.66 | 26.27 | 26.56 | 2,506,814 | -0.09(-0.32%) |
Mar 27, 2012 | 26.49 | 26.90 | 26.42 | 26.65 | 2,096,569 | +0.17(+0.65%) |
Mar 26, 2012 | 26.11 | 26.67 | 26.10 | 26.48 | 1,832,005 | +0.51(+1.98%) |
Mar 23, 2012 | 25.70 | 25.98 | 25.55 | 25.96 | 1,228,666 | +0.32(+1.25%) |
Mar 22, 2012 | 25.33 | 25.68 | 25.31 | 25.64 | 1,125,362 | +0.14(+0.53%) |
Mar 21, 2012 | 25.83 | 25.93 | 25.50 | 25.51 | 1,362,054 | -0.21(-0.80%) |
Mar 20, 2012 | 25.83 | 25.84 | 25.50 | 25.71 | 1,249,610 | -0.23(-0.88%) |
Mar 19, 2012 | 25.27 | 26.00 | 25.22 | 25.94 | 2,070,841 | +0.64(+2.54%) |
Mar 16, 2012 | 25.43 | 25.52 | 25.10 | 25.30 | 2,097,502 | -0.04(-0.17%) |
Mar 15, 2012 | 25.41 | 25.48 | 24.82 | 25.34 | 1,466,125 | +0.04(+0.14%) |
Mar 14, 2012 | 25.49 | 25.52 | 25.17 | 25.31 | 997,119 | -0.16(-0.62%) |
Mar 13, 2012 | 25.41 | 25.51 | 25.18 | 25.46 | 967,798 | +0.19(+0.76%) |
Mar 12, 2012 | 25.16 | 25.46 | 25.13 | 25.27 | 1,209,020 | +0.16(+0.65%) |
Mar 09, 2012 | 25.00 | 25.16 | 24.89 | 25.11 | 922,032 | +0.23(+0.92%) |
Mar 08, 2012 | 24.93 | 24.94 | 24.56 | 24.88 | 1,505,868 | +0.20(+0.81%) |
Mar 07, 2012 | 24.87 | 24.87 | 24.56 | 24.68 | 1,528,364 | -0.05(-0.20%) |
Mar 06, 2012 | 25.28 | 25.39 | 24.65 | 24.73 | 2,579,569 | -0.71(-2.81%) |
Mar 05, 2012 | 25.14 | 25.51 | 25.06 | 25.44 | 1,895,261 | +0.31(+1.25%) |
Mar 02, 2012 | 25.28 | 25.33 | 25.01 | 25.13 | 1,734,746 | -0.14(-0.54%) |
Mar 01, 2012 | 25.45 | 25.48 | 25.14 | 25.26 | 1,823,504 | +0.06(+0.23%) |
Feb 29, 2012 | 25.26 | 25.42 | 24.98 | 25.21 | 2,419,555 | +0.04(+0.17%) |
Feb 28, 2012 | 25.36 | 25.60 | 24.95 | 25.16 | 1,622,384 | -0.09(-0.34%) |
Feb 27, 2012 | 24.80 | 25.38 | 24.67 | 25.25 | 2,222,793 | +0.37(+1.49%) |
Feb 24, 2012 | 25.13 | 25.31 | 24.81 | 24.88 | 2,648,812 | -0.17(-0.68%) |
Feb 23, 2012 | 24.62 | 25.15 | 24.62 | 25.05 | 1,821,203 | +0.41(+1.68%) |
Feb 22, 2012 | 25.31 | 25.44 | 24.58 | 24.63 | 3,484,914 | -0.81(-3.17%) |
Feb 21, 2012 | 26.00 | 26.00 | 25.35 | 25.44 | 1,535,843 | -0.38(-1.46%) |
Feb 17, 2012 | 25.89 | 26.00 | 25.57 | 25.82 | 1,636,050 | +0.18(+0.70%) |
Feb 16, 2012 | 25.38 | 25.75 | 25.25 | 25.64 | 2,200,983 | +0.32(+1.27%) |
Feb 15, 2012 | 25.67 | 25.96 | 24.66 | 25.32 | 3,585,479 | -0.79(-3.01%) |
Feb 14, 2012 | 26.18 | 26.38 | 25.95 | 26.10 | 3,436,728 | -0.09(-0.33%) |
Feb 13, 2012 | 26.40 | 26.85 | 26.08 | 26.19 | 3,307,305 | -0.10(-0.38%) |
Feb 10, 2012 | 25.91 | 26.46 | 25.69 | 26.29 | 3,409,948 | +0.18(+0.68%) |
Feb 09, 2012 | 25.68 | 26.31 | 25.53 | 26.11 | 4,282,441 | +0.61(+2.41%) |
Feb 08, 2012 | 25.99 | 26.08 | 25.49 | 25.50 | 2,891,751 | -0.49(-1.87%) |
Feb 07, 2012 | 26.19 | 26.19 | 25.90 | 25.98 | 2,600,308 | -0.18(-0.68%) |
Feb 06, 2012 | 25.11 | 26.34 | 24.65 | 26.16 | 5,698,025 | +0.57(+2.23%) |
Feb 03, 2012 | 25.51 | 25.77 | 25.40 | 25.59 | 2,657,086 | +0.51(+2.05%) |
Feb 02, 2012 | 24.98 | 25.30 | 24.88 | 25.08 | 2,626,459 | +0.17(+0.69%) |
Feb 01, 2012 | 25.13 | 25.41 | 24.84 | 24.91 | 3,080,058 | -0.01(-0.03%) |
Jan 31, 2012 | 24.83 | 25.25 | 24.78 | 24.91 | 3,037,303 | +0.32(+1.31%) |
Jan 30, 2012 | 24.69 | 24.71 | 24.35 | 24.59 | 3,361,501 | -0.43(-1.71%) |
Jan 27, 2012 | 24.87 | 25.12 | 24.77 | 25.02 | 2,496,248 | +0.11(+0.46%) |
Jan 26, 2012 | 25.12 | 25.26 | 24.78 | 24.91 | 2,602,466 | -0.08(-0.31%) |
Jan 25, 2012 | 24.45 | 25.08 | 24.22 | 24.98 | 3,005,555 | +0.53(+2.16%) |
Jan 24, 2012 | 24.16 | 24.53 | 24.13 | 24.46 | 3,020,436 | +0.28(+1.15%) |
Jan 23, 2012 | 23.47 | 24.25 | 23.44 | 24.18 | 3,216,854 | +0.81(+3.45%) |
Jan 20, 2012 | 23.40 | 23.49 | 23.17 | 23.37 | 2,575,951 | +0.00(+0.00%) |
Jan 19, 2012 | 23.69 | 23.71 | 23.04 | 23.37 | 5,289,450 | -0.23(-0.97%) |
Jan 18, 2012 | 23.47 | 23.69 | 23.24 | 23.60 | 4,172,053 | -0.02(-0.09%) |
Jan 17, 2012 | 23.25 | 23.89 | 23.24 | 23.62 | 6,038,045 | +0.29(+1.25%) |
Jan 13, 2012 | 23.42 | 23.80 | 23.18 | 23.33 | 3,121,880 | -0.29(-1.21%) |
Jan 12, 2012 | 23.82 | 23.84 | 23.33 | 23.61 | 2,498,394 | -0.11(-0.48%) |
Jan 11, 2012 | 23.50 | 23.75 | 23.34 | 23.73 | 2,569,104 | +0.24(+1.03%) |
Jan 10, 2012 | 23.41 | 23.59 | 23.29 | 23.49 | 2,634,735 | +0.31(+1.32%) |
Jan 09, 2012 | 22.88 | 23.26 | 22.84 | 23.18 | 4,028,664 | +0.41(+1.82%) |
Jan 06, 2012 | 23.33 | 23.37 | 22.59 | 22.76 | 4,351,450 | -0.53(-2.27%) |
Jan 05, 2012 | 23.18 | 23.51 | 23.12 | 23.29 | 4,025,352 | +0.05(+0.21%) |
Jan 04, 2012 | 22.98 | 23.24 | 22.91 | 23.24 | 2,463,901 | +0.49(+2.13%) |
Dec 30, 2011 | 22.86 | 22.94 | 22.69 | 22.76 | 1,922,245 | -0.11(-0.47%) |
Dec 29, 2011 | 22.71 | 22.96 | 22.64 | 22.86 | 1,282,357 | +0.28(+1.23%) |
Dec 28, 2011 | 23.06 | 23.06 | 22.49 | 22.59 | 1,205,301 | -0.35(-1.52%) |
Dec 27, 2011 | 23.16 | 23.16 | 22.76 | 22.94 | 2,091,850 | -0.21(-0.89%) |
Dec 23, 2011 | 23.05 | 23.27 | 22.91 | 23.14 | 1,415,254 | -0.53(-2.23%) |
Dec 21, 2011 | 23.44 | 23.69 | 23.21 | 23.67 | 2,184,116 | +0.29(+1.22%) |
Dec 20, 2011 | 23.61 | 23.77 | 23.26 | 23.39 | 3,775,240 | -0.01(-0.03%) |
Dec 19, 2011 | 23.99 | 24.01 | 23.32 | 23.39 | 2,709,483 | -0.88(-3.65%) |
Dec 16, 2011 | 24.64 | 24.75 | 24.12 | 24.28 | 3,704,347 | -0.20(-0.82%) |
Dec 15, 2011 | 24.26 | 24.57 | 23.81 | 24.48 | 2,607,184 | +0.32(+1.33%) |
Dec 14, 2011 | 24.91 | 24.91 | 24.12 | 24.16 | 2,091,478 | -0.69(-2.76%) |
Dec 13, 2011 | 26.13 | 26.13 | 24.78 | 24.84 | 2,117,493 | -1.11(-4.29%) |
Dec 12, 2011 | 26.41 | 26.41 | 25.80 | 25.95 | 1,186,915 | -0.28(-1.06%) |
Dec 09, 2011 | 26.05 | 26.40 | 25.94 | 26.23 | 1,153,541 | +0.24(+0.93%) |
Dec 08, 2011 | 26.30 | 26.63 | 25.95 | 25.99 | 2,026,734 | -0.44(-1.65%) |
Dec 07, 2011 | 26.43 | 26.54 | 26.05 | 26.43 | 1,743,946 | -0.07(-0.27%) |
Dec 06, 2011 | 26.33 | 26.65 | 25.95 | 26.50 | 1,748,671 | +0.25(+0.95%) |
Dec 05, 2011 | 26.03 | 26.42 | 25.89 | 26.25 | 1,696,359 | +0.53(+2.05%) |
Dec 02, 2011 | 25.53 | 26.03 | 25.37 | 25.72 | 1,532,045 | +0.46(+1.81%) |
Dec 01, 2011 | 25.63 | 25.75 | 25.23 | 25.26 | 1,655,202 | -0.29(-1.14%) |
Nov 30, 2011 | 25.50 | 25.68 | 25.34 | 25.55 | 1,882,963 | +0.74(+2.99%) |
Nov 29, 2011 | 25.17 | 25.34 | 24.81 | 24.81 | 1,270,942 | -0.24(-0.94%) |
Nov 28, 2011 | 25.07 | 25.62 | 24.80 | 25.05 | 1,459,813 | +0.68(+2.78%) |
Nov 25, 2011 | 24.54 | 24.73 | 24.36 | 24.37 | 408,011 | -0.08(-0.32%) |
Nov 23, 2011 | 24.80 | 24.82 | 24.36 | 24.45 | 1,531,628 | -0.46(-1.86%) |
Nov 22, 2011 | 25.11 | 25.16 | 24.67 | 24.91 | 1,419,312 | -0.13(-0.51%) |
Nov 21, 2011 | 25.55 | 25.55 | 24.77 | 25.04 | 1,921,524 | -0.67(-2.61%) |
Nov 18, 2011 | 25.51 | 25.82 | 25.30 | 25.71 | 1,439,783 | +0.44(+1.72%) |
Nov 17, 2011 | 25.93 | 25.95 | 25.18 | 25.28 | 1,766,702 | -0.62(-2.40%) |
Nov 16, 2011 | 26.48 | 26.52 | 25.85 | 25.90 | 1,692,145 | -0.67(-2.52%) |
Nov 15, 2011 | 26.18 | 26.71 | 26.08 | 26.57 | 1,003,092 | +0.27(+1.03%) |
Nov 14, 2011 | 26.64 | 26.70 | 26.18 | 26.30 | 932,078 | -0.36(-1.37%) |
Nov 11, 2011 | 26.55 | 26.82 | 26.34 | 26.66 | 1,356,999 | +0.44(+1.66%) |
Nov 10, 2011 | 26.23 | 26.52 | 25.84 | 26.23 | 2,371,615 | +0.21(+0.82%) |
Nov 09, 2011 | 27.26 | 27.37 | 25.49 | 26.01 | 4,659,502 | -1.78(-6.39%) |
Nov 08, 2011 | 27.65 | 27.81 | 27.35 | 27.79 | 1,329,911 | +0.17(+0.62%) |
Nov 07, 2011 | 27.54 | 27.84 | 27.25 | 27.62 | 1,444,064 | +0.03(+0.10%) |
Nov 04, 2011 | 27.66 | 27.82 | 27.16 | 27.59 | 1,482,479 | -0.20(-0.72%) |
Nov 03, 2011 | 27.65 | 27.85 | 27.08 | 27.79 | 2,249,407 | +0.30(+1.09%) |
Nov 02, 2011 | 27.35 | 27.55 | 27.05 | 27.49 | 2,783,001 | +0.44(+1.61%) |
Nov 01, 2011 | 26.48 | 27.37 | 26.23 | 27.05 | 3,535,451 | -0.11(-0.39%) |
Oct 31, 2011 | 27.05 | 27.46 | 26.83 | 27.16 | 3,063,933 | -0.01(-0.03%) |
Oct 28, 2011 | 27.50 | 27.63 | 26.78 | 27.17 | 3,144,790 | -0.51(-1.86%) |
Oct 27, 2011 | 27.15 | 27.97 | 27.09 | 27.68 | 3,670,154 | +1.16(+4.36%) |
Oct 26, 2011 | 26.06 | 26.73 | 25.70 | 26.53 | 3,388,428 | +0.78(+3.02%) |
Oct 25, 2011 | 26.26 | 26.34 | 25.70 | 25.75 | 2,431,216 | -0.57(-2.17%) |
Oct 24, 2011 | 25.13 | 26.34 | 25.06 | 26.32 | 3,439,492 | +1.28(+5.13%) |
Oct 21, 2011 | 25.20 | 25.32 | 24.70 | 25.03 | 3,037,160 | +0.09(+0.37%) |
Oct 20, 2011 | 24.47 | 25.01 | 24.46 | 24.94 | 2,342,411 | +0.51(+2.10%) |
Oct 19, 2011 | 24.83 | 24.92 | 24.35 | 24.43 | 2,124,906 | -0.37(-1.50%) |
Oct 18, 2011 | 24.33 | 24.96 | 23.90 | 24.80 | 5,330,937 | -0.17(-0.69%) |
Oct 17, 2011 | 23.94 | 25.16 | 23.44 | 24.97 | 4,978,444 | +0.17(+0.69%) |
Oct 14, 2011 | 24.57 | 24.81 | 24.12 | 24.80 | 2,767,200 | +0.29(+1.19%) |
Oct 13, 2011 | 24.74 | 25.07 | 24.46 | 24.51 | 2,673,168 | -0.36(-1.44%) |
Oct 12, 2011 | 24.97 | 25.13 | 24.58 | 24.86 | 3,744,561 | -0.01(-0.03%) |
Oct 11, 2011 | 24.53 | 25.05 | 24.16 | 24.87 | 3,164,998 | +0.08(+0.32%) |
Oct 10, 2011 | 24.04 | 24.81 | 23.99 | 24.79 | 2,169,342 | +1.06(+4.48%) |
Oct 07, 2011 | 23.91 | 24.26 | 23.69 | 23.73 | 3,355,907 | -0.19(-0.78%) |
Oct 06, 2011 | 23.81 | 24.02 | 23.69 | 23.91 | 2,051,820 | -0.03(-0.12%) |
Oct 05, 2011 | 23.00 | 24.00 | 22.96 | 23.94 | 4,247,825 | +0.91(+3.97%) |
Oct 04, 2011 | 22.53 | 23.55 | 22.38 | 23.03 | 3,895,774 | +0.20(+0.88%) |