Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 22.56 | 23.11 | 22.56 | 22.89 | 3,374,612 | +0.19(+0.83%) |
Sep 27, 2012 | 21.78 | 23.38 | 21.78 | 22.71 | 5,226,974 | +0.95(+4.35%) |
Sep 26, 2012 | 22.08 | 22.13 | 21.63 | 21.76 | 3,708,479 | -0.28(-1.25%) |
Sep 25, 2012 | 22.46 | 22.65 | 22.00 | 22.04 | 3,392,218 | -0.43(-1.89%) |
Sep 24, 2012 | 22.70 | 22.82 | 22.34 | 22.46 | 1,790,616 | -0.40(-1.73%) |
Sep 21, 2012 | 22.71 | 23.01 | 22.46 | 22.86 | 2,689,486 | +0.11(+0.47%) |
Sep 20, 2012 | 23.71 | 23.86 | 22.74 | 22.75 | 3,923,007 | -1.21(-5.06%) |
Sep 19, 2012 | 24.42 | 24.49 | 23.95 | 23.96 | 2,041,686 | -0.42(-1.72%) |
Sep 18, 2012 | 24.63 | 24.76 | 24.32 | 24.38 | 2,448,405 | -0.43(-1.73%) |
Sep 17, 2012 | 25.25 | 25.27 | 24.74 | 24.81 | 1,657,450 | -0.56(-2.21%) |
Sep 14, 2012 | 24.88 | 25.38 | 24.60 | 25.37 | 2,960,694 | +0.62(+2.50%) |
Sep 13, 2012 | 24.21 | 24.83 | 24.15 | 24.75 | 2,107,636 | +0.55(+2.27%) |
Sep 12, 2012 | 24.27 | 24.39 | 24.11 | 24.20 | 924,070 | -0.07(-0.30%) |
Sep 11, 2012 | 24.37 | 24.39 | 24.11 | 24.28 | 928,148 | -0.02(-0.08%) |
Sep 10, 2012 | 24.17 | 24.46 | 24.15 | 24.30 | 1,207,275 | +0.06(+0.24%) |
Sep 07, 2012 | 24.12 | 24.55 | 24.02 | 24.24 | 2,002,604 | +0.16(+0.68%) |
Sep 06, 2012 | 23.80 | 24.11 | 23.64 | 24.07 | 1,392,778 | +0.45(+1.92%) |
Sep 05, 2012 | 24.06 | 24.08 | 23.56 | 23.62 | 1,494,930 | -0.39(-1.61%) |
Sep 04, 2012 | 23.46 | 24.01 | 23.38 | 24.01 | 1,741,975 | +0.63(+2.71%) |
Aug 31, 2012 | 23.66 | 23.84 | 23.11 | 23.37 | 1,985,180 | -0.08(-0.35%) |
Aug 30, 2012 | 23.88 | 24.06 | 23.45 | 23.46 | 1,388,072 | -0.59(-2.47%) |
Aug 29, 2012 | 24.23 | 24.23 | 23.85 | 24.05 | 1,661,093 | -0.14(-0.60%) |
Aug 27, 2012 | 24.39 | 24.46 | 24.15 | 24.19 | 1,855,436 | -0.08(-0.34%) |
Aug 24, 2012 | 24.39 | 24.54 | 24.20 | 24.28 | 1,432,189 | -0.10(-0.40%) |
Aug 23, 2012 | 24.63 | 24.74 | 24.32 | 24.37 | 1,670,190 | -0.26(-1.04%) |
Aug 22, 2012 | 24.61 | 24.80 | 24.48 | 24.63 | 1,440,994 | -0.15(-0.60%) |
Aug 21, 2012 | 25.07 | 25.10 | 24.68 | 24.78 | 1,416,264 | -0.16(-0.66%) |
Aug 20, 2012 | 25.06 | 25.14 | 24.74 | 24.94 | 1,523,447 | -0.20(-0.79%) |
Aug 17, 2012 | 25.61 | 25.66 | 25.03 | 25.14 | 2,026,299 | -0.49(-1.90%) |
Aug 16, 2012 | 25.62 | 25.88 | 25.24 | 25.63 | 2,909,362 | +0.00(+0.02%) |
Aug 15, 2012 | 25.08 | 25.67 | 24.88 | 25.62 | 2,116,547 | +0.54(+2.16%) |
Aug 14, 2012 | 25.49 | 25.60 | 25.01 | 25.08 | 2,672,656 | -0.33(-1.31%) |
Aug 13, 2012 | 24.39 | 25.65 | 24.25 | 25.42 | 4,645,092 | +0.98(+4.01%) |
Aug 10, 2012 | 24.83 | 24.84 | 23.65 | 24.44 | 5,378,186 | -0.32(-1.31%) |
Aug 09, 2012 | 24.86 | 25.25 | 24.59 | 24.76 | 2,299,098 | -0.17(-0.69%) |
Aug 08, 2012 | 25.10 | 25.23 | 24.66 | 24.93 | 2,771,234 | -0.33(-1.31%) |
Aug 07, 2012 | 25.92 | 26.05 | 25.12 | 25.26 | 6,829,137 | -0.48(-1.85%) |
Aug 06, 2012 | 25.88 | 26.05 | 25.61 | 25.74 | 1,834,648 | -0.19(-0.74%) |
Aug 03, 2012 | 25.62 | 26.16 | 25.62 | 25.93 | 5,079,919 | +0.61(+2.39%) |
Aug 02, 2012 | 25.06 | 25.71 | 24.99 | 25.33 | 3,513,560 | -0.12(-0.47%) |
Aug 01, 2012 | 26.38 | 26.41 | 23.61 | 25.45 | 16,572,623 | -0.91(-3.46%) |
Jul 31, 2012 | 26.17 | 27.08 | 25.06 | 26.36 | 12,855,249 | +1.54(+6.19%) |
Jul 30, 2012 | 25.94 | 26.14 | 24.55 | 24.82 | 7,299,322 | -1.01(-3.92%) |
Jul 27, 2012 | 24.66 | 25.95 | 24.57 | 25.83 | 4,226,124 | +1.28(+5.20%) |
Jul 26, 2012 | 23.61 | 24.71 | 23.61 | 24.56 | 3,052,665 | +1.36(+5.88%) |
Jul 25, 2012 | 23.42 | 23.70 | 23.05 | 23.19 | 2,130,754 | -0.19(-0.80%) |
Jul 24, 2012 | 23.77 | 23.87 | 23.17 | 23.38 | 2,561,091 | -0.45(-1.87%) |
Jul 23, 2012 | 23.63 | 23.89 | 23.23 | 23.83 | 2,141,806 | -0.34(-1.41%) |
Jul 20, 2012 | 24.16 | 24.56 | 23.90 | 24.17 | 2,511,899 | +0.00(+0.00%) |
Jul 19, 2012 | 23.95 | 24.26 | 23.71 | 24.17 | 2,538,751 | +0.39(+1.66%) |
Jul 18, 2012 | 23.75 | 24.40 | 23.73 | 23.77 | 3,123,543 | -0.00(-0.02%) |
Jul 17, 2012 | 23.47 | 24.33 | 23.42 | 23.78 | 2,926,560 | +0.39(+1.66%) |
Jul 16, 2012 | 22.85 | 23.41 | 22.85 | 23.39 | 1,582,298 | +0.27(+1.16%) |
Jul 13, 2012 | 22.72 | 23.15 | 22.68 | 23.12 | 1,586,022 | +0.41(+1.80%) |
Jul 12, 2012 | 22.80 | 22.93 | 22.33 | 22.71 | 2,632,917 | -0.23(-0.98%) |
Jul 11, 2012 | 23.66 | 23.74 | 22.76 | 22.94 | 4,214,387 | -0.75(-3.18%) |
Jul 10, 2012 | 24.32 | 24.55 | 23.22 | 23.69 | 8,968,919 | -0.61(-2.53%) |
Jul 09, 2012 | 24.52 | 24.72 | 24.26 | 24.31 | 1,959,039 | -0.27(-1.09%) |
Jul 06, 2012 | 24.49 | 24.70 | 24.44 | 24.58 | 2,866,187 | -0.11(-0.45%) |
Jul 05, 2012 | 24.21 | 24.83 | 24.19 | 24.69 | 3,896,411 | +0.48(+1.98%) |
Jul 03, 2012 | 23.78 | 24.25 | 23.77 | 24.21 | 1,735,758 | +0.48(+2.04%) |
Jul 02, 2012 | 23.23 | 23.73 | 23.10 | 23.72 | 3,139,316 | +0.51(+2.21%) |
Jun 29, 2012 | 22.95 | 23.26 | 22.68 | 23.21 | 4,244,649 | +0.67(+2.96%) |
Jun 28, 2012 | 22.62 | 22.91 | 22.32 | 22.54 | 3,052,517 | -0.34(-1.49%) |
Jun 27, 2012 | 22.71 | 23.19 | 22.63 | 22.88 | 2,688,852 | +0.25(+1.10%) |
Jun 26, 2012 | 22.46 | 22.99 | 22.46 | 22.63 | 2,093,187 | +0.06(+0.28%) |
Jun 25, 2012 | 22.45 | 22.77 | 22.38 | 22.57 | 2,963,242 | -0.11(-0.49%) |
Jun 22, 2012 | 22.79 | 22.83 | 22.51 | 22.68 | 2,406,758 | +0.13(+0.58%) |
Jun 21, 2012 | 23.05 | 23.05 | 22.48 | 22.55 | 4,125,668 | -0.46(-1.98%) |
Jun 20, 2012 | 22.86 | 23.04 | 22.65 | 23.01 | 2,325,747 | +0.14(+0.61%) |
Jun 19, 2012 | 22.66 | 23.04 | 22.55 | 22.87 | 4,013,463 | +0.30(+1.32%) |
Jun 18, 2012 | 22.03 | 22.71 | 21.88 | 22.57 | 4,280,911 | +0.54(+2.46%) |
Jun 15, 2012 | 21.90 | 22.25 | 21.87 | 22.03 | 3,469,274 | -0.03(-0.13%) |
Jun 14, 2012 | 21.74 | 22.46 | 21.56 | 22.06 | 3,558,355 | +0.39(+1.82%) |
Jun 13, 2012 | 21.82 | 21.94 | 21.56 | 21.66 | 2,520,560 | -0.15(-0.68%) |
Jun 12, 2012 | 21.41 | 21.85 | 21.23 | 21.81 | 2,685,674 | +0.35(+1.61%) |
Jun 11, 2012 | 21.80 | 21.85 | 21.44 | 21.47 | 2,454,397 | -0.16(-0.75%) |
Jun 08, 2012 | 21.49 | 21.68 | 21.24 | 21.63 | 2,041,379 | +0.05(+0.22%) |
Jun 07, 2012 | 21.90 | 21.90 | 21.37 | 21.58 | 3,199,499 | -0.12(-0.53%) |
Jun 06, 2012 | 21.63 | 21.88 | 21.50 | 21.70 | 2,359,578 | +0.12(+0.58%) |
Jun 05, 2012 | 21.29 | 21.69 | 21.27 | 21.57 | 2,458,620 | +0.13(+0.63%) |
Jun 04, 2012 | 21.11 | 21.49 | 20.94 | 21.44 | 3,163,124 | +0.23(+1.06%) |
Jun 01, 2012 | 21.13 | 21.32 | 21.04 | 21.21 | 3,278,088 | -0.30(-1.38%) |
May 31, 2012 | 22.00 | 22.00 | 21.34 | 21.51 | 5,275,662 | -0.40(-1.84%) |
May 30, 2012 | 21.89 | 22.66 | 21.61 | 21.91 | 7,035,633 | -0.04(-0.18%) |
May 29, 2012 | 21.63 | 21.97 | 21.63 | 21.95 | 4,695,342 | +0.41(+1.92%) |
May 25, 2012 | 21.83 | 21.84 | 21.26 | 21.54 | 5,005,570 | -0.28(-1.28%) |
May 24, 2012 | 21.71 | 21.94 | 21.43 | 21.82 | 3,839,099 | +0.19(+0.89%) |
May 23, 2012 | 21.35 | 21.68 | 20.94 | 21.62 | 6,286,937 | +0.01(+0.07%) |
May 22, 2012 | 21.95 | 22.29 | 21.37 | 21.61 | 7,383,070 | -0.46(-2.09%) |
May 21, 2012 | 21.39 | 22.52 | 21.14 | 22.07 | 10,542,117 | +0.58(+2.68%) |
May 18, 2012 | 21.61 | 21.95 | 20.99 | 21.49 | 9,921,525 | +0.09(+0.40%) |
May 17, 2012 | 24.82 | 25.20 | 21.23 | 21.41 | 31,405,524 | -2.37(-9.96%) |
May 16, 2012 | 20.65 | 23.96 | 20.64 | 23.77 | 38,151,908 | +3.39(+16.66%) |
May 15, 2012 | 20.80 | 20.85 | 20.24 | 20.38 | 9,681,654 | -0.27(-1.33%) |
May 14, 2012 | 21.53 | 21.53 | 20.43 | 20.65 | 12,895,590 | -1.12(-5.14%) |
May 11, 2012 | 21.76 | 22.32 | 21.38 | 21.77 | 8,272,546 | -0.17(-0.79%) |
May 10, 2012 | 22.82 | 22.85 | 21.85 | 21.95 | 12,637,888 | -0.56(-2.48%) |
May 09, 2012 | 20.78 | 22.87 | 20.69 | 22.50 | 22,298,056 | +0.77(+3.56%) |
May 08, 2012 | 22.51 | 23.26 | 21.24 | 21.73 | 18,867,286 | -0.68(-3.04%) |
May 07, 2012 | 22.44 | 22.67 | 21.68 | 22.41 | 18,382,630 | +0.02(+0.09%) |
May 04, 2012 | 22.25 | 23.51 | 22.21 | 22.39 | 21,917,246 | +0.35(+1.60%) |
May 03, 2012 | 25.08 | 25.11 | 21.73 | 22.04 | 52,241,892 | -3.10(-12.33%) |
May 02, 2012 | 28.23 | 28.28 | 24.88 | 25.14 | 48,600,060 | -1.72(-6.39%) |
May 01, 2012 | 33.59 | 33.75 | 24.77 | 26.86 | 64,422,588 | -6.69(-19.94%) |
Apr 30, 2012 | 33.61 | 33.88 | 33.06 | 33.55 | 4,438,489 | -0.07(-0.21%) |
Apr 27, 2012 | 34.51 | 34.82 | 33.46 | 33.62 | 4,712,343 | -0.84(-2.44%) |
Apr 26, 2012 | 33.58 | 34.53 | 33.40 | 34.46 | 2,854,787 | +0.99(+2.97%) |
Apr 25, 2012 | 33.16 | 33.99 | 32.98 | 33.47 | 4,392,506 | +0.50(+1.52%) |
Apr 24, 2012 | 34.57 | 34.81 | 32.35 | 32.97 | 6,642,521 | -1.71(-4.94%) |
Apr 23, 2012 | 34.11 | 34.83 | 33.67 | 34.68 | 3,561,227 | +0.18(+0.51%) |
Apr 20, 2012 | 33.92 | 34.67 | 33.92 | 34.50 | 2,773,791 | +0.67(+1.99%) |
Apr 19, 2012 | 33.83 | 34.05 | 33.52 | 33.83 | 1,647,547 | -0.01(-0.03%) |
Apr 18, 2012 | 33.23 | 34.09 | 33.17 | 33.84 | 2,535,918 | +0.52(+1.58%) |
Apr 17, 2012 | 32.77 | 33.57 | 32.59 | 33.31 | 2,088,917 | +0.75(+2.30%) |
Apr 16, 2012 | 32.95 | 32.99 | 32.28 | 32.56 | 2,438,794 | -0.31(-0.96%) |
Apr 13, 2012 | 32.74 | 32.95 | 32.59 | 32.88 | 1,824,831 | +0.12(+0.36%) |
Apr 12, 2012 | 32.64 | 32.86 | 32.41 | 32.76 | 2,421,933 | +0.29(+0.90%) |
Apr 11, 2012 | 32.70 | 32.82 | 32.27 | 32.47 | 2,978,171 | +0.09(+0.26%) |
Apr 10, 2012 | 32.74 | 33.05 | 32.27 | 32.38 | 2,993,290 | -0.41(-1.24%) |
Apr 09, 2012 | 32.88 | 33.05 | 32.61 | 32.79 | 1,522,492 | -0.47(-1.42%) |
Apr 05, 2012 | 32.99 | 33.33 | 32.80 | 33.26 | 2,165,126 | +0.04(+0.13%) |
Apr 04, 2012 | 33.28 | 33.60 | 32.75 | 33.22 | 2,833,635 | -0.43(-1.29%) |
Apr 03, 2012 | 33.12 | 33.68 | 33.08 | 33.65 | 2,613,468 | +0.21(+0.61%) |
Apr 02, 2012 | 33.18 | 33.73 | 32.97 | 33.45 | 3,310,688 | +0.62(+1.87%) |
Mar 30, 2012 | 33.34 | 33.36 | 32.78 | 32.83 | 3,023,213 | -0.21(-0.65%) |
Mar 29, 2012 | 33.20 | 33.40 | 32.86 | 33.05 | 2,409,463 | -0.43(-1.28%) |
Mar 28, 2012 | 34.17 | 34.17 | 33.19 | 33.48 | 3,511,794 | -0.59(-1.72%) |
Mar 27, 2012 | 34.07 | 34.35 | 33.92 | 34.06 | 2,868,531 | +0.09(+0.27%) |
Mar 26, 2012 | 34.02 | 34.40 | 33.72 | 33.97 | 2,944,656 | +0.22(+0.66%) |
Mar 23, 2012 | 33.61 | 33.85 | 33.46 | 33.75 | 2,638,144 | +0.22(+0.67%) |
Mar 22, 2012 | 33.88 | 33.96 | 33.42 | 33.52 | 3,129,471 | -0.41(-1.21%) |
Mar 21, 2012 | 33.93 | 34.19 | 33.90 | 33.93 | 1,811,108 | +0.00(+0.00%) |
Mar 20, 2012 | 34.08 | 34.22 | 33.87 | 33.93 | 1,903,192 | -0.23(-0.68%) |
Mar 19, 2012 | 34.32 | 34.35 | 34.05 | 34.17 | 2,837,492 | +0.50(+1.47%) |
Mar 16, 2012 | 33.64 | 33.76 | 33.45 | 33.67 | 2,307,114 | -0.08(-0.24%) |
Mar 15, 2012 | 33.19 | 34.07 | 33.19 | 33.75 | 3,480,528 | +0.41(+1.22%) |
Mar 14, 2012 | 33.19 | 33.38 | 33.08 | 33.35 | 1,645,380 | +0.01(+0.04%) |
Mar 13, 2012 | 32.97 | 33.35 | 32.86 | 33.33 | 1,636,048 | +0.62(+1.88%) |
Mar 12, 2012 | 33.16 | 33.16 | 32.61 | 32.72 | 2,487,540 | -0.34(-1.02%) |
Mar 09, 2012 | 31.92 | 33.56 | 31.92 | 33.06 | 4,988,348 | +1.15(+3.60%) |
Mar 08, 2012 | 31.52 | 32.13 | 31.52 | 31.91 | 2,171,526 | +0.46(+1.46%) |
Mar 07, 2012 | 31.29 | 31.78 | 30.98 | 31.45 | 3,087,052 | +0.20(+0.63%) |
Mar 06, 2012 | 31.67 | 31.72 | 31.13 | 31.25 | 2,849,310 | -0.70(-2.18%) |
Mar 05, 2012 | 31.95 | 32.15 | 31.54 | 31.95 | 2,567,404 | -0.09(-0.28%) |
Mar 02, 2012 | 32.14 | 32.30 | 31.91 | 32.04 | 2,021,910 | -0.11(-0.35%) |
Mar 01, 2012 | 31.39 | 32.17 | 31.19 | 32.15 | 3,523,670 | +0.71(+2.25%) |
Feb 29, 2012 | 31.68 | 32.06 | 31.41 | 31.45 | 2,713,668 | -0.36(-1.13%) |
Feb 28, 2012 | 31.47 | 31.92 | 31.18 | 31.81 | 3,715,604 | +0.22(+0.71%) |
Feb 27, 2012 | 31.62 | 31.79 | 30.95 | 31.58 | 3,121,802 | +0.02(+0.08%) |
Feb 24, 2012 | 31.70 | 31.79 | 31.30 | 31.56 | 2,593,901 | -0.06(-0.18%) |
Feb 23, 2012 | 31.85 | 31.96 | 31.47 | 31.62 | 3,775,573 | -0.11(-0.36%) |
Feb 22, 2012 | 30.46 | 32.01 | 30.40 | 31.73 | 11,116,149 | +2.07(+6.96%) |
Feb 21, 2012 | 29.13 | 29.88 | 28.92 | 29.67 | 6,504,468 | +0.88(+3.05%) |
Feb 17, 2012 | 28.65 | 28.81 | 28.43 | 28.79 | 2,488,640 | +0.23(+0.81%) |
Feb 16, 2012 | 28.34 | 28.73 | 28.18 | 28.55 | 2,131,319 | +0.26(+0.91%) |
Feb 15, 2012 | 28.42 | 28.42 | 28.12 | 28.30 | 2,546,463 | +0.08(+0.27%) |
Feb 14, 2012 | 28.52 | 28.80 | 28.16 | 28.22 | 1,890,885 | -0.39(-1.36%) |
Feb 13, 2012 | 28.12 | 28.82 | 27.98 | 28.61 | 3,198,568 | +0.69(+2.48%) |
Feb 10, 2012 | 28.00 | 28.03 | 27.33 | 27.92 | 2,735,997 | -0.41(-1.44%) |
Feb 09, 2012 | 28.39 | 28.43 | 28.03 | 28.33 | 1,692,378 | -0.09(-0.33%) |
Feb 08, 2012 | 28.21 | 28.50 | 28.07 | 28.42 | 1,765,360 | +0.30(+1.06%) |
Feb 07, 2012 | 28.14 | 28.34 | 27.92 | 28.12 | 1,469,748 | +0.01(+0.03%) |
Feb 06, 2012 | 27.78 | 28.12 | 27.48 | 28.11 | 1,802,015 | +0.15(+0.53%) |
Feb 03, 2012 | 27.54 | 28.01 | 27.33 | 27.96 | 2,857,917 | +0.67(+2.45%) |
Feb 02, 2012 | 27.57 | 27.66 | 27.23 | 27.30 | 1,580,680 | -0.14(-0.50%) |
Feb 01, 2012 | 27.62 | 27.62 | 27.31 | 27.43 | 2,412,735 | -0.06(-0.21%) |
Jan 31, 2012 | 27.21 | 27.63 | 27.21 | 27.49 | 3,088,714 | +0.39(+1.44%) |
Jan 30, 2012 | 27.12 | 27.32 | 26.89 | 27.10 | 2,274,093 | -0.20(-0.73%) |
Jan 27, 2012 | 27.09 | 27.53 | 26.95 | 27.30 | 2,351,124 | +0.23(+0.86%) |
Jan 26, 2012 | 27.53 | 27.69 | 27.02 | 27.07 | 3,235,604 | -0.24(-0.87%) |
Jan 25, 2012 | 26.93 | 27.42 | 26.56 | 27.30 | 1,999,994 | +0.44(+1.64%) |
Jan 24, 2012 | 26.97 | 27.06 | 26.37 | 26.86 | 2,679,351 | -0.26(-0.96%) |
Jan 23, 2012 | 27.19 | 27.51 | 27.01 | 27.12 | 1,699,570 | -0.04(-0.16%) |
Jan 20, 2012 | 27.45 | 27.54 | 27.07 | 27.17 | 1,807,954 | -0.34(-1.24%) |
Jan 19, 2012 | 27.14 | 27.68 | 27.07 | 27.51 | 1,787,847 | +0.35(+1.29%) |
Jan 18, 2012 | 27.27 | 27.38 | 26.96 | 27.16 | 2,020,379 | -0.00(-0.02%) |
Jan 17, 2012 | 27.11 | 27.42 | 26.90 | 27.16 | 2,415,171 | +0.32(+1.19%) |
Jan 13, 2012 | 26.32 | 26.85 | 26.24 | 26.84 | 3,283,750 | +0.46(+1.75%) |
Jan 12, 2012 | 25.86 | 26.38 | 25.67 | 26.38 | 2,914,719 | +0.72(+2.79%) |
Jan 11, 2012 | 25.70 | 26.35 | 25.36 | 25.67 | 2,897,378 | -0.23(-0.88%) |
Jan 10, 2012 | 25.16 | 25.91 | 25.11 | 25.89 | 3,434,911 | +1.05(+4.24%) |
Jan 09, 2012 | 24.67 | 25.12 | 24.58 | 24.84 | 2,097,472 | +0.21(+0.85%) |
Jan 06, 2012 | 24.46 | 24.90 | 24.46 | 24.63 | 2,319,683 | +0.30(+1.23%) |
Jan 05, 2012 | 24.65 | 24.65 | 24.08 | 24.33 | 3,740,441 | -0.32(-1.31%) |
Jan 04, 2012 | 24.76 | 25.12 | 24.58 | 24.65 | 1,936,812 | +0.11(+0.46%) |
Dec 30, 2011 | 24.93 | 25.02 | 24.54 | 24.54 | 1,317,938 | -0.41(-1.66%) |
Dec 29, 2011 | 24.64 | 25.01 | 24.58 | 24.95 | 1,251,577 | +0.31(+1.27%) |
Dec 28, 2011 | 25.02 | 25.16 | 24.51 | 24.64 | 1,627,045 | -0.39(-1.56%) |
Dec 27, 2011 | 24.52 | 25.12 | 24.52 | 25.03 | 1,380,873 | +0.43(+1.76%) |
Dec 23, 2011 | 24.54 | 24.60 | 24.30 | 24.60 | 1,307,055 | -0.09(-0.37%) |
Dec 21, 2011 | 24.97 | 24.99 | 24.46 | 24.69 | 1,986,336 | -0.36(-1.44%) |
Dec 20, 2011 | 24.75 | 25.11 | 24.75 | 25.05 | 1,873,298 | +0.61(+2.51%) |
Dec 19, 2011 | 24.54 | 24.74 | 24.37 | 24.44 | 1,850,182 | -0.10(-0.41%) |
Dec 16, 2011 | 24.43 | 24.92 | 24.20 | 24.54 | 4,344,105 | +0.30(+1.25%) |
Dec 15, 2011 | 24.46 | 24.74 | 24.08 | 24.23 | 2,689,189 | +0.09(+0.35%) |
Dec 14, 2011 | 24.70 | 24.74 | 23.98 | 24.15 | 2,844,970 | -0.77(-3.11%) |
Dec 13, 2011 | 25.78 | 25.81 | 24.65 | 24.92 | 2,852,874 | -0.66(-2.58%) |
Dec 12, 2011 | 25.96 | 26.15 | 25.37 | 25.58 | 1,344,501 | -0.62(-2.37%) |
Dec 09, 2011 | 26.03 | 26.36 | 25.76 | 26.20 | 2,801,705 | +0.25(+0.97%) |
Dec 08, 2011 | 25.88 | 26.31 | 25.77 | 25.95 | 2,079,400 | -0.08(-0.29%) |
Dec 07, 2011 | 26.40 | 26.43 | 25.81 | 26.03 | 2,115,206 | -0.55(-2.07%) |
Dec 06, 2011 | 27.07 | 27.29 | 26.37 | 26.58 | 1,696,953 | -0.50(-1.86%) |
Dec 05, 2011 | 26.92 | 27.17 | 26.79 | 27.08 | 3,287,316 | +0.55(+2.06%) |
Dec 02, 2011 | 26.78 | 27.01 | 26.34 | 26.54 | 2,404,441 | -0.01(-0.05%) |
Dec 01, 2011 | 26.48 | 26.86 | 26.22 | 26.55 | 2,951,097 | +0.29(+1.09%) |
Nov 30, 2011 | 26.54 | 27.07 | 26.26 | 26.26 | 12,027,964 | +0.66(+2.58%) |
Nov 29, 2011 | 25.72 | 25.96 | 25.44 | 25.60 | 3,280,968 | -0.03(-0.13%) |
Nov 28, 2011 | 25.81 | 26.06 | 25.37 | 25.64 | 4,745,619 | +0.38(+1.50%) |
Nov 25, 2011 | 25.30 | 25.56 | 25.12 | 25.26 | 1,436,856 | -0.02(-0.08%) |
Nov 23, 2011 | 25.46 | 25.56 | 24.94 | 25.28 | 2,747,263 | -0.42(-1.64%) |
Nov 22, 2011 | 25.70 | 25.87 | 25.26 | 25.70 | 3,924,808 | +0.09(+0.37%) |
Nov 21, 2011 | 26.64 | 26.64 | 25.48 | 25.60 | 5,686,894 | -1.52(-5.60%) |
Nov 18, 2011 | 26.71 | 27.31 | 26.50 | 27.12 | 3,106,786 | +0.53(+2.00%) |
Nov 17, 2011 | 26.93 | 27.12 | 26.50 | 26.59 | 3,405,782 | -0.33(-1.22%) |
Nov 16, 2011 | 28.02 | 28.10 | 26.76 | 26.92 | 3,154,412 | -0.58(-2.12%) |
Nov 15, 2011 | 27.08 | 27.64 | 27.05 | 27.50 | 2,647,981 | +0.36(+1.31%) |
Nov 14, 2011 | 27.08 | 27.31 | 26.87 | 27.15 | 2,910,369 | +0.09(+0.32%) |
Nov 11, 2011 | 26.86 | 27.41 | 26.78 | 27.06 | 1,879,413 | +0.39(+1.48%) |
Nov 10, 2011 | 27.34 | 27.51 | 26.57 | 26.67 | 3,967,212 | -0.48(-1.75%) |
Nov 09, 2011 | 27.30 | 27.73 | 27.08 | 27.14 | 2,258,537 | -0.64(-2.31%) |
Nov 08, 2011 | 27.91 | 28.04 | 27.24 | 27.78 | 3,277,241 | -0.08(-0.29%) |
Nov 07, 2011 | 28.31 | 28.51 | 27.76 | 27.86 | 5,501,906 | -0.50(-1.75%) |
Nov 04, 2011 | 28.48 | 28.59 | 27.84 | 28.36 | 3,465,511 | -0.41(-1.42%) |
Nov 03, 2011 | 28.59 | 28.84 | 28.31 | 28.77 | 3,985,781 | +0.49(+1.72%) |
Nov 02, 2011 | 27.86 | 28.30 | 27.60 | 28.28 | 3,692,316 | +0.81(+2.96%) |
Nov 01, 2011 | 26.09 | 28.54 | 25.84 | 27.47 | 11,989,593 | -2.05(-6.94%) |
Oct 31, 2011 | 29.03 | 30.01 | 28.47 | 29.52 | 8,894,233 | +0.48(+1.66%) |
Oct 28, 2011 | 27.73 | 29.31 | 27.73 | 29.03 | 5,388,962 | +1.10(+3.95%) |
Oct 27, 2011 | 27.78 | 28.03 | 27.34 | 27.93 | 2,917,733 | +0.89(+3.27%) |
Oct 26, 2011 | 27.19 | 27.60 | 26.67 | 27.05 | 2,035,347 | +0.37(+1.38%) |
Oct 25, 2011 | 27.20 | 27.32 | 26.61 | 26.68 | 2,504,893 | -0.62(-2.25%) |
Oct 24, 2011 | 27.01 | 27.42 | 26.79 | 27.29 | 2,533,643 | +0.47(+1.77%) |
Oct 21, 2011 | 26.69 | 27.14 | 26.69 | 26.82 | 1,566,474 | +0.55(+2.11%) |
Oct 20, 2011 | 26.33 | 26.71 | 26.09 | 26.27 | 2,230,346 | -0.04(-0.16%) |
Oct 19, 2011 | 26.98 | 27.21 | 26.24 | 26.31 | 1,702,419 | -0.53(-1.96%) |
Oct 18, 2011 | 26.61 | 26.95 | 26.08 | 26.83 | 1,464,784 | +0.29(+1.11%) |
Oct 17, 2011 | 27.23 | 27.43 | 26.43 | 26.54 | 1,579,051 | -0.71(-2.62%) |
Oct 14, 2011 | 26.74 | 27.45 | 26.74 | 27.25 | 2,080,019 | +0.74(+2.80%) |
Oct 13, 2011 | 26.54 | 26.67 | 25.98 | 26.51 | 2,255,822 | -0.06(-0.23%) |
Oct 12, 2011 | 26.32 | 26.78 | 26.09 | 26.57 | 3,925,905 | +0.53(+2.04%) |
Oct 11, 2011 | 25.32 | 26.11 | 25.25 | 26.04 | 2,085,738 | +0.57(+2.23%) |
Oct 10, 2011 | 25.11 | 25.61 | 24.86 | 25.47 | 2,577,777 | +0.69(+2.77%) |
Oct 07, 2011 | 25.51 | 25.63 | 24.48 | 24.79 | 2,349,406 | -0.44(-1.73%) |
Oct 06, 2011 | 24.52 | 25.30 | 24.52 | 25.22 | 4,095,028 | +1.20(+4.98%) |
Oct 05, 2011 | 23.80 | 24.28 | 23.35 | 24.03 | 4,931,533 | +0.32(+1.36%) |
Oct 04, 2011 | 23.56 | 23.74 | 22.48 | 23.70 | 7,142,732 | -0.33(-1.36%) |