Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 29.72 | 30.41 | 29.42 | 29.93 | 2,182,230 | -0.35(-1.16%) |
Jul 30, 2012 | 30.36 | 30.36 | 29.93 | 30.28 | 1,463,329 | +0.15(+0.48%) |
Jul 27, 2012 | 29.22 | 30.28 | 29.21 | 30.13 | 2,520,626 | +0.98(+3.37%) |
Jul 26, 2012 | 28.67 | 29.37 | 28.55 | 29.15 | 1,932,427 | +0.78(+2.74%) |
Jul 25, 2012 | 27.79 | 28.45 | 27.64 | 28.37 | 1,538,020 | +0.54(+1.96%) |
Jul 24, 2012 | 28.07 | 28.25 | 27.55 | 27.83 | 1,040,860 | -0.31(-1.11%) |
Jul 23, 2012 | 28.21 | 28.43 | 27.94 | 28.14 | 1,545,803 | -0.55(-1.93%) |
Jul 20, 2012 | 28.78 | 29.02 | 28.64 | 28.69 | 1,264,385 | -0.38(-1.31%) |
Jul 19, 2012 | 28.20 | 29.45 | 27.94 | 29.07 | 3,633,811 | +1.01(+3.61%) |
Jul 18, 2012 | 27.91 | 28.25 | 27.67 | 28.06 | 1,523,700 | -0.06(-0.21%) |
Jul 17, 2012 | 27.19 | 28.43 | 27.16 | 28.12 | 4,240,015 | +1.25(+4.63%) |
Jul 16, 2012 | 26.60 | 27.14 | 26.42 | 26.87 | 1,591,874 | +0.28(+1.06%) |
Jul 13, 2012 | 25.73 | 26.78 | 25.73 | 26.59 | 1,614,926 | +0.99(+3.88%) |
Jul 12, 2012 | 26.05 | 26.20 | 25.41 | 25.60 | 1,945,173 | -0.48(-1.83%) |
Jul 11, 2012 | 27.01 | 27.01 | 25.92 | 26.08 | 2,674,711 | -0.92(-3.42%) |
Jul 10, 2012 | 27.48 | 27.63 | 26.74 | 27.00 | 1,263,786 | -0.50(-1.80%) |
Jul 09, 2012 | 27.68 | 27.84 | 27.44 | 27.50 | 1,598,790 | -0.21(-0.77%) |
Jul 06, 2012 | 27.53 | 27.82 | 27.53 | 27.71 | 1,340,030 | -0.06(-0.21%) |
Jul 05, 2012 | 27.87 | 27.96 | 27.41 | 27.77 | 1,760,615 | -0.30(-1.07%) |
Jul 03, 2012 | 27.98 | 28.23 | 27.88 | 28.07 | 973,473 | +0.13(+0.45%) |
Jul 02, 2012 | 27.95 | 28.12 | 27.77 | 27.94 | 1,925,171 | +0.17(+0.60%) |
Jun 29, 2012 | 27.29 | 27.89 | 27.27 | 27.78 | 1,573,767 | +0.97(+3.63%) |
Jun 28, 2012 | 26.38 | 26.87 | 26.29 | 26.81 | 1,463,813 | +0.24(+0.92%) |
Jun 27, 2012 | 26.42 | 26.91 | 26.19 | 26.56 | 1,423,270 | +0.20(+0.78%) |
Jun 26, 2012 | 26.32 | 26.50 | 25.47 | 26.36 | 2,963,347 | +0.10(+0.37%) |
Jun 25, 2012 | 27.14 | 27.51 | 26.00 | 26.26 | 3,267,386 | -1.34(-4.86%) |
Jun 22, 2012 | 27.19 | 27.67 | 27.05 | 27.60 | 2,024,441 | +0.51(+1.87%) |
Jun 21, 2012 | 27.68 | 27.78 | 26.99 | 27.10 | 1,181,697 | -0.58(-2.11%) |
Jun 20, 2012 | 27.31 | 27.87 | 27.25 | 27.68 | 1,369,877 | +0.41(+1.50%) |
Jun 19, 2012 | 26.90 | 27.45 | 26.75 | 27.27 | 1,722,669 | +0.40(+1.48%) |
Jun 18, 2012 | 26.84 | 27.15 | 26.63 | 26.87 | 1,766,617 | -0.16(-0.58%) |
Jun 15, 2012 | 26.44 | 27.11 | 26.33 | 27.03 | 2,001,862 | +0.54(+2.06%) |
Jun 14, 2012 | 26.34 | 26.61 | 26.22 | 26.48 | 2,100,655 | +0.26(+1.00%) |
Jun 13, 2012 | 26.76 | 27.18 | 26.18 | 26.22 | 1,357,241 | -0.51(-1.89%) |
Jun 12, 2012 | 26.84 | 27.02 | 26.44 | 26.73 | 2,270,624 | -0.05(-0.18%) |
Jun 11, 2012 | 27.35 | 27.54 | 26.75 | 26.78 | 1,376,326 | -0.37(-1.36%) |
Jun 08, 2012 | 26.70 | 27.20 | 26.60 | 27.15 | 1,792,736 | +0.24(+0.90%) |
Jun 07, 2012 | 27.32 | 27.48 | 26.84 | 26.90 | 1,610,574 | -0.17(-0.61%) |
Jun 06, 2012 | 26.54 | 27.09 | 26.44 | 27.07 | 1,661,522 | +0.71(+2.69%) |
Jun 05, 2012 | 25.95 | 26.44 | 25.88 | 26.36 | 1,304,415 | +0.23(+0.89%) |
Jun 04, 2012 | 26.22 | 26.59 | 25.87 | 26.12 | 1,691,724 | -0.12(-0.45%) |
Jun 01, 2012 | 27.29 | 27.29 | 26.16 | 26.24 | 1,733,749 | -1.04(-3.82%) |
May 31, 2012 | 27.67 | 27.79 | 26.84 | 27.28 | 1,431,507 | -0.42(-1.51%) |
May 30, 2012 | 27.90 | 27.97 | 27.67 | 27.70 | 2,323,797 | -0.50(-1.76%) |
May 29, 2012 | 27.63 | 28.22 | 27.59 | 28.20 | 1,744,791 | +0.72(+2.62%) |
May 25, 2012 | 27.80 | 27.83 | 27.33 | 27.48 | 2,125,705 | -0.26(-0.95%) |
May 24, 2012 | 27.67 | 27.78 | 27.15 | 27.74 | 2,318,173 | +0.14(+0.49%) |
May 23, 2012 | 27.50 | 27.63 | 26.99 | 27.60 | 2,883,480 | -0.15(-0.53%) |
May 22, 2012 | 27.90 | 28.24 | 27.58 | 27.75 | 3,006,782 | -0.12(-0.42%) |
May 21, 2012 | 27.73 | 27.95 | 27.51 | 27.87 | 3,291,183 | +0.16(+0.56%) |
May 18, 2012 | 28.46 | 28.62 | 27.65 | 27.71 | 2,540,930 | -0.64(-2.27%) |
May 17, 2012 | 29.19 | 29.47 | 28.33 | 28.35 | 1,873,192 | -0.87(-2.96%) |
May 16, 2012 | 29.37 | 29.82 | 29.19 | 29.22 | 1,440,976 | -0.14(-0.46%) |
May 15, 2012 | 29.66 | 30.02 | 29.25 | 29.36 | 1,250,787 | -0.41(-1.37%) |
May 14, 2012 | 29.72 | 30.13 | 29.27 | 29.76 | 1,672,108 | -0.23(-0.78%) |
May 11, 2012 | 29.56 | 30.42 | 29.56 | 30.00 | 1,532,854 | +0.02(+0.07%) |
May 10, 2012 | 29.53 | 30.16 | 29.44 | 29.98 | 2,888,509 | +0.51(+1.72%) |
May 09, 2012 | 29.38 | 29.99 | 29.36 | 29.47 | 2,759,237 | -0.59(-1.97%) |
May 08, 2012 | 30.02 | 30.28 | 29.68 | 30.07 | 1,988,353 | -0.03(-0.10%) |
May 07, 2012 | 31.03 | 31.26 | 29.08 | 30.09 | 5,047,998 | -0.37(-1.21%) |
May 04, 2012 | 31.40 | 31.70 | 30.43 | 30.46 | 2,657,229 | -1.26(-3.99%) |
May 03, 2012 | 31.35 | 31.86 | 31.12 | 31.73 | 2,539,623 | +0.47(+1.49%) |
May 02, 2012 | 30.97 | 31.51 | 30.48 | 31.26 | 1,698,300 | +0.15(+0.47%) |
May 01, 2012 | 31.16 | 31.70 | 31.00 | 31.12 | 2,020,396 | +0.01(+0.03%) |
Apr 30, 2012 | 31.14 | 31.35 | 31.03 | 31.11 | 979,908 | -0.18(-0.56%) |
Apr 27, 2012 | 31.09 | 31.46 | 30.86 | 31.28 | 1,112,298 | +0.33(+1.07%) |
Apr 26, 2012 | 30.62 | 31.14 | 30.47 | 30.95 | 1,155,641 | +0.17(+0.54%) |
Apr 25, 2012 | 30.32 | 30.85 | 30.18 | 30.79 | 1,102,548 | +0.65(+2.16%) |
Apr 24, 2012 | 30.18 | 30.40 | 29.95 | 30.13 | 1,093,115 | -0.15(-0.48%) |
Apr 23, 2012 | 30.46 | 30.56 | 29.96 | 30.28 | 1,320,199 | -0.52(-1.67%) |
Apr 20, 2012 | 30.77 | 31.40 | 30.55 | 30.80 | 2,848,212 | +0.20(+0.67%) |
Apr 19, 2012 | 29.73 | 30.69 | 29.73 | 30.59 | 4,230,409 | +0.67(+2.24%) |
Apr 18, 2012 | 30.89 | 31.00 | 29.12 | 29.92 | 6,654,928 | -1.05(-3.39%) |
Apr 17, 2012 | 30.88 | 31.07 | 30.83 | 30.97 | 2,034,358 | +0.38(+1.24%) |
Apr 16, 2012 | 30.85 | 31.00 | 30.28 | 30.59 | 1,459,981 | -0.24(-0.79%) |
Apr 13, 2012 | 31.04 | 31.16 | 30.80 | 30.83 | 1,238,542 | -0.31(-0.98%) |
Apr 12, 2012 | 31.15 | 31.36 | 30.83 | 31.14 | 1,227,708 | +0.07(+0.23%) |
Apr 11, 2012 | 30.93 | 31.47 | 30.81 | 31.07 | 1,530,395 | +0.52(+1.69%) |
Apr 10, 2012 | 31.42 | 31.45 | 30.50 | 30.55 | 1,496,792 | -0.76(-2.42%) |
Apr 09, 2012 | 31.53 | 31.57 | 31.01 | 31.31 | 1,195,394 | -0.71(-2.22%) |
Apr 05, 2012 | 31.60 | 32.08 | 31.19 | 32.02 | 1,981,682 | +0.24(+0.77%) |
Apr 04, 2012 | 32.11 | 32.11 | 31.43 | 31.78 | 1,863,806 | -0.61(-1.89%) |
Apr 03, 2012 | 32.49 | 32.57 | 32.20 | 32.39 | 1,772,443 | -0.28(-0.86%) |
Apr 02, 2012 | 32.07 | 33.04 | 31.37 | 32.67 | 2,795,208 | +0.63(+1.97%) |
Mar 30, 2012 | 31.63 | 32.26 | 31.62 | 32.04 | 1,608,795 | +0.36(+1.14%) |
Mar 29, 2012 | 31.59 | 31.71 | 31.08 | 31.68 | 1,285,259 | +0.09(+0.28%) |
Mar 28, 2012 | 33.04 | 33.04 | 31.20 | 31.59 | 2,868,413 | -0.06(-0.18%) |
Mar 27, 2012 | 32.20 | 32.20 | 31.62 | 31.65 | 1,522,588 | -0.49(-1.51%) |
Mar 26, 2012 | 32.06 | 32.35 | 31.83 | 32.14 | 1,762,940 | +0.22(+0.70%) |
Mar 23, 2012 | 32.25 | 32.44 | 31.42 | 31.91 | 2,739,574 | -0.10(-0.30%) |
Mar 22, 2012 | 31.56 | 34.68 | 31.33 | 32.01 | 9,092,637 | +0.54(+1.70%) |
Mar 21, 2012 | 30.45 | 31.88 | 30.32 | 31.48 | 3,225,485 | +1.12(+3.69%) |
Mar 20, 2012 | 30.39 | 30.43 | 30.18 | 30.36 | 1,561,470 | -0.22(-0.73%) |
Mar 19, 2012 | 30.64 | 30.79 | 30.17 | 30.58 | 1,356,547 | -0.08(-0.25%) |
Mar 16, 2012 | 30.89 | 31.05 | 30.63 | 30.66 | 2,033,780 | -0.31(-1.01%) |
Mar 15, 2012 | 30.52 | 31.01 | 30.10 | 30.97 | 1,875,417 | +0.44(+1.43%) |
Mar 14, 2012 | 30.74 | 30.78 | 30.42 | 30.53 | 1,407,331 | -0.20(-0.66%) |
Mar 13, 2012 | 30.50 | 30.74 | 30.25 | 30.74 | 1,280,394 | +0.48(+1.58%) |
Mar 12, 2012 | 30.50 | 30.62 | 30.12 | 30.26 | 1,686,939 | -0.35(-1.14%) |
Mar 09, 2012 | 30.51 | 30.78 | 30.30 | 30.61 | 1,404,804 | +0.11(+0.35%) |
Mar 08, 2012 | 30.45 | 30.69 | 30.30 | 30.50 | 3,764,577 | +0.13(+0.42%) |
Mar 07, 2012 | 29.00 | 30.46 | 28.95 | 30.38 | 5,841,646 | +1.63(+5.69%) |
Mar 06, 2012 | 28.56 | 28.86 | 28.15 | 28.74 | 3,929,325 | +0.14(+0.48%) |
Mar 05, 2012 | 27.91 | 28.96 | 27.62 | 28.61 | 5,808,086 | +0.13(+0.44%) |
Mar 02, 2012 | 28.26 | 28.67 | 27.78 | 28.48 | 4,593,478 | +0.47(+1.67%) |
Mar 01, 2012 | 28.60 | 29.20 | 27.44 | 28.01 | 7,800,063 | -0.37(-1.30%) |
Feb 29, 2012 | 28.48 | 28.60 | 28.07 | 28.38 | 2,537,921 | -0.06(-0.21%) |
Feb 28, 2012 | 28.22 | 28.59 | 27.84 | 28.44 | 2,177,562 | +0.04(+0.14%) |
Feb 27, 2012 | 27.89 | 28.54 | 27.80 | 28.40 | 1,830,406 | +0.38(+1.35%) |
Feb 24, 2012 | 28.79 | 28.79 | 27.67 | 28.02 | 3,777,276 | -0.80(-2.77%) |
Feb 23, 2012 | 29.19 | 29.67 | 28.50 | 28.82 | 3,655,234 | +0.45(+1.58%) |
Feb 22, 2012 | 27.96 | 28.45 | 27.75 | 28.37 | 2,637,350 | +0.39(+1.39%) |
Feb 21, 2012 | 28.45 | 28.45 | 27.78 | 27.98 | 2,136,215 | -0.25(-0.90%) |
Feb 17, 2012 | 28.81 | 28.90 | 28.10 | 28.24 | 2,339,392 | -0.51(-1.76%) |
Feb 16, 2012 | 28.44 | 28.91 | 28.13 | 28.74 | 2,139,146 | +0.48(+1.69%) |
Feb 15, 2012 | 27.91 | 28.55 | 27.63 | 28.27 | 2,161,036 | +0.67(+2.43%) |
Feb 14, 2012 | 27.51 | 27.66 | 27.20 | 27.59 | 1,717,383 | +0.01(+0.04%) |
Feb 13, 2012 | 28.02 | 28.18 | 27.51 | 27.58 | 1,386,974 | -0.15(-0.53%) |
Feb 10, 2012 | 27.64 | 27.79 | 27.17 | 27.73 | 1,743,217 | -0.12(-0.42%) |
Feb 09, 2012 | 27.31 | 28.00 | 27.03 | 27.85 | 2,470,395 | +0.65(+2.40%) |
Feb 08, 2012 | 27.83 | 28.10 | 27.18 | 27.20 | 3,094,107 | -0.56(-2.03%) |
Feb 07, 2012 | 27.79 | 27.91 | 27.57 | 27.76 | 1,928,223 | -0.05(-0.18%) |
Feb 06, 2012 | 27.97 | 28.37 | 27.74 | 27.81 | 2,061,750 | -0.32(-1.14%) |
Feb 03, 2012 | 27.85 | 28.66 | 27.85 | 28.13 | 2,461,899 | +0.53(+1.90%) |
Feb 02, 2012 | 27.75 | 27.97 | 27.33 | 27.60 | 1,504,081 | -0.06(-0.21%) |
Feb 01, 2012 | 27.49 | 27.80 | 27.38 | 27.66 | 2,913,220 | +0.50(+1.83%) |
Jan 31, 2012 | 27.75 | 27.84 | 27.14 | 27.17 | 2,950,780 | -0.48(-1.72%) |
Jan 30, 2012 | 26.70 | 27.73 | 26.65 | 27.64 | 3,672,704 | +0.75(+2.79%) |
Jan 27, 2012 | 27.80 | 27.83 | 26.80 | 26.89 | 4,176,861 | -1.06(-3.79%) |
Jan 26, 2012 | 28.22 | 28.65 | 27.72 | 27.95 | 2,587,717 | +0.01(+0.03%) |
Jan 25, 2012 | 28.06 | 28.12 | 27.62 | 27.94 | 2,016,749 | -0.13(-0.45%) |
Jan 24, 2012 | 27.78 | 28.16 | 27.25 | 28.07 | 1,816,726 | +0.21(+0.77%) |
Jan 23, 2012 | 27.92 | 28.31 | 27.81 | 27.86 | 2,174,527 | -0.22(-0.80%) |
Jan 20, 2012 | 29.16 | 29.18 | 27.98 | 28.08 | 2,815,810 | -1.10(-3.77%) |
Jan 19, 2012 | 28.38 | 29.19 | 28.23 | 29.18 | 3,568,856 | +0.90(+3.20%) |
Jan 18, 2012 | 28.56 | 28.56 | 27.75 | 28.27 | 2,216,026 | -0.04(-0.14%) |
Jan 17, 2012 | 28.41 | 28.82 | 28.24 | 28.31 | 2,447,598 | +0.34(+1.22%) |
Jan 13, 2012 | 27.91 | 28.12 | 27.66 | 27.97 | 1,374,652 | +0.07(+0.24%) |
Jan 12, 2012 | 28.03 | 28.18 | 27.88 | 27.91 | 2,224,592 | -0.03(-0.10%) |
Jan 11, 2012 | 27.86 | 28.23 | 27.55 | 27.93 | 3,676,852 | -0.17(-0.59%) |
Jan 10, 2012 | 28.43 | 28.61 | 28.07 | 28.10 | 1,115,429 | +0.09(+0.31%) |
Jan 09, 2012 | 28.08 | 28.28 | 27.77 | 28.01 | 1,625,355 | +0.05(+0.17%) |
Jan 06, 2012 | 28.67 | 28.83 | 27.91 | 27.96 | 2,604,250 | -0.77(-2.68%) |
Jan 05, 2012 | 28.42 | 28.81 | 28.09 | 28.73 | 2,688,291 | +0.07(+0.24%) |
Jan 04, 2012 | 28.19 | 28.70 | 27.92 | 28.66 | 2,125,332 | +0.95(+3.44%) |
Dec 30, 2011 | 27.68 | 28.00 | 27.55 | 27.71 | 6,907,377 | +0.06(+0.21%) |
Dec 29, 2011 | 27.33 | 27.77 | 27.33 | 27.65 | 1,154,946 | +0.50(+1.83%) |
Dec 28, 2011 | 27.91 | 28.17 | 27.15 | 27.16 | 1,076,245 | -0.68(-2.45%) |
Dec 27, 2011 | 28.07 | 28.10 | 27.73 | 27.84 | 987,218 | -0.38(-1.34%) |
Dec 23, 2011 | 27.57 | 28.51 | 27.50 | 28.22 | 2,218,648 | +1.21(+4.47%) |
Dec 21, 2011 | 26.62 | 27.21 | 26.42 | 27.01 | 3,079,724 | +0.29(+1.09%) |
Dec 20, 2011 | 25.98 | 26.85 | 25.88 | 26.72 | 5,974,674 | +2.26(+9.23%) |
Dec 19, 2011 | 25.11 | 25.29 | 24.36 | 24.46 | 2,099,355 | -0.62(-2.48%) |
Dec 16, 2011 | 25.44 | 25.70 | 24.85 | 25.08 | 3,058,843 | -0.39(-1.53%) |
Dec 15, 2011 | 25.40 | 26.14 | 25.21 | 25.47 | 3,948,791 | +0.21(+0.85%) |
Dec 14, 2011 | 25.27 | 25.34 | 24.77 | 25.26 | 3,549,196 | -0.28(-1.10%) |
Dec 13, 2011 | 25.14 | 25.83 | 25.14 | 25.54 | 3,803,185 | +0.55(+2.22%) |
Dec 12, 2011 | 24.81 | 25.34 | 24.22 | 24.99 | 4,968,613 | -0.15(-0.58%) |
Dec 09, 2011 | 24.68 | 25.49 | 24.53 | 25.13 | 3,747,625 | +0.48(+1.93%) |
Dec 08, 2011 | 25.70 | 25.75 | 24.64 | 24.66 | 3,111,813 | -1.09(-4.23%) |
Dec 07, 2011 | 26.16 | 26.16 | 25.54 | 25.75 | 3,155,058 | -0.43(-1.64%) |
Dec 06, 2011 | 26.54 | 26.80 | 25.93 | 26.17 | 4,425,868 | -0.46(-1.72%) |
Dec 05, 2011 | 25.84 | 26.75 | 25.84 | 26.63 | 8,013,293 | +1.13(+4.43%) |
Dec 02, 2011 | 24.33 | 25.74 | 24.33 | 25.50 | 14,190,167 | +1.59(+6.63%) |
Dec 01, 2011 | 23.74 | 24.35 | 23.70 | 23.92 | 2,796,448 | +0.01(+0.04%) |
Nov 30, 2011 | 23.90 | 24.76 | 23.71 | 23.91 | 3,280,868 | +0.54(+2.33%) |
Nov 29, 2011 | 23.48 | 23.53 | 23.26 | 23.36 | 2,973,813 | -0.02(-0.08%) |
Nov 28, 2011 | 23.82 | 24.14 | 23.09 | 23.38 | 2,769,828 | +0.18(+0.80%) |
Nov 25, 2011 | 22.59 | 23.41 | 22.59 | 23.20 | 1,710,908 | +0.55(+2.45%) |
Nov 23, 2011 | 22.95 | 23.25 | 22.64 | 22.64 | 3,474,940 | -0.48(-2.06%) |
Nov 22, 2011 | 22.95 | 23.26 | 22.58 | 23.12 | 3,138,180 | +0.17(+0.72%) |
Nov 21, 2011 | 23.39 | 23.77 | 22.91 | 22.95 | 2,955,736 | -1.11(-4.61%) |
Nov 18, 2011 | 24.12 | 24.48 | 23.96 | 24.06 | 3,859,085 | +0.11(+0.45%) |
Nov 17, 2011 | 23.31 | 24.15 | 23.31 | 23.95 | 5,451,584 | +0.56(+2.41%) |
Nov 16, 2011 | 23.39 | 23.91 | 23.32 | 23.39 | 4,352,371 | -0.15(-0.62%) |
Nov 15, 2011 | 22.82 | 23.70 | 22.50 | 23.54 | 4,133,227 | +0.61(+2.67%) |
Nov 14, 2011 | 23.08 | 23.52 | 22.82 | 22.92 | 4,099,274 | -0.20(-0.85%) |
Nov 11, 2011 | 22.64 | 23.16 | 22.30 | 23.12 | 5,006,387 | +0.51(+2.26%) |
Nov 10, 2011 | 21.87 | 22.64 | 21.59 | 22.61 | 6,214,871 | +0.94(+4.35%) |
Nov 09, 2011 | 21.40 | 22.40 | 21.33 | 21.67 | 9,996,482 | -0.23(-1.06%) |
Nov 08, 2011 | 22.10 | 22.12 | 21.00 | 21.90 | 5,753,921 | -0.22(-0.97%) |
Nov 07, 2011 | 20.72 | 22.56 | 20.72 | 22.12 | 11,005,058 | +1.06(+5.03%) |
Nov 04, 2011 | 20.96 | 21.25 | 20.71 | 21.06 | 4,684,293 | -0.18(-0.84%) |
Nov 03, 2011 | 21.48 | 21.79 | 21.09 | 21.24 | 3,454,457 | -0.01(-0.04%) |
Nov 02, 2011 | 21.69 | 21.88 | 21.16 | 21.25 | 2,137,947 | -0.13(-0.63%) |
Nov 01, 2011 | 21.07 | 21.64 | 20.63 | 21.38 | 4,055,787 | -0.30(-1.37%) |
Oct 31, 2011 | 21.71 | 21.93 | 21.48 | 21.68 | 3,488,811 | -0.24(-1.10%) |
Oct 28, 2011 | 22.76 | 22.82 | 21.52 | 21.92 | 4,867,909 | -0.90(-3.93%) |
Oct 27, 2011 | 23.73 | 24.09 | 22.73 | 22.82 | 3,819,325 | -0.48(-2.08%) |
Oct 26, 2011 | 23.40 | 23.60 | 22.93 | 23.30 | 3,583,368 | +0.14(+0.62%) |
Oct 25, 2011 | 23.65 | 23.65 | 23.13 | 23.16 | 2,247,692 | -0.57(-2.38%) |
Oct 24, 2011 | 23.38 | 23.78 | 23.32 | 23.72 | 2,815,592 | +0.48(+2.08%) |
Oct 21, 2011 | 23.10 | 23.41 | 23.05 | 23.24 | 1,683,741 | +0.39(+1.69%) |
Oct 20, 2011 | 22.97 | 23.12 | 22.18 | 22.85 | 2,102,788 | -0.11(-0.47%) |
Oct 19, 2011 | 23.52 | 23.73 | 22.84 | 22.96 | 3,247,364 | -0.48(-2.03%) |
Oct 18, 2011 | 24.04 | 24.13 | 23.08 | 23.43 | 5,174,742 | -0.49(-2.06%) |
Oct 17, 2011 | 24.70 | 24.77 | 23.85 | 23.93 | 3,323,040 | -0.74(-2.98%) |
Oct 14, 2011 | 24.91 | 25.06 | 24.62 | 24.66 | 2,441,337 | +0.17(+0.70%) |
Oct 13, 2011 | 24.57 | 24.72 | 24.36 | 24.49 | 2,338,623 | -0.29(-1.16%) |
Oct 12, 2011 | 24.84 | 25.53 | 24.74 | 24.78 | 2,700,583 | +0.04(+0.18%) |
Oct 11, 2011 | 24.46 | 24.84 | 23.98 | 24.74 | 2,422,567 | +0.02(+0.07%) |
Oct 10, 2011 | 23.81 | 24.83 | 23.72 | 24.72 | 2,743,669 | +1.24(+5.27%) |
Oct 07, 2011 | 22.58 | 23.84 | 22.50 | 23.48 | 4,343,400 | +1.00(+4.47%) |
Oct 06, 2011 | 22.40 | 22.68 | 22.13 | 22.48 | 3,685,203 | +0.13(+0.56%) |
Oct 05, 2011 | 22.35 | 22.54 | 21.90 | 22.35 | 3,152,397 | +0.11(+0.48%) |
Oct 04, 2011 | 20.85 | 22.32 | 20.28 | 22.24 | 5,136,292 | +1.06(+5.00%) |
Oct 03, 2011 | 22.45 | 22.86 | 21.17 | 21.18 | 5,210,438 | -1.28(-5.71%) |
Sep 30, 2011 | 23.20 | 23.29 | 22.39 | 22.47 | 6,278,641 | -1.02(-4.35%) |
Sep 29, 2011 | 24.77 | 25.11 | 23.12 | 23.49 | 3,488,811 | -0.87(-3.57%) |
Sep 28, 2011 | 25.07 | 25.38 | 24.30 | 24.36 | 3,266,225 | -0.67(-2.69%) |
Sep 27, 2011 | 25.21 | 26.20 | 24.89 | 25.03 | 4,618,448 | +0.25(+1.01%) |
Sep 26, 2011 | 24.26 | 24.90 | 23.99 | 24.78 | 4,199,624 | +0.78(+3.25%) |
Sep 23, 2011 | 23.16 | 24.26 | 22.69 | 24.00 | 4,028,539 | +1.22(+5.35%) |
Sep 22, 2011 | 22.74 | 23.03 | 22.21 | 22.78 | 4,429,092 | -0.78(-3.31%) |
Sep 21, 2011 | 24.63 | 24.89 | 23.55 | 23.56 | 3,774,336 | -0.86(-3.53%) |
Sep 20, 2011 | 24.55 | 25.44 | 24.26 | 24.42 | 4,513,003 | -0.03(-0.11%) |
Sep 19, 2011 | 23.26 | 24.74 | 22.94 | 24.45 | 4,130,641 | +0.87(+3.69%) |
Sep 16, 2011 | 23.28 | 23.67 | 23.06 | 23.58 | 2,802,196 | +0.42(+1.82%) |
Sep 15, 2011 | 23.27 | 23.36 | 22.90 | 23.16 | 3,032,478 | +0.10(+0.43%) |
Sep 14, 2011 | 22.64 | 23.45 | 22.39 | 23.06 | 2,141,727 | +0.56(+2.47%) |
Sep 13, 2011 | 21.87 | 22.68 | 21.81 | 22.50 | 2,124,992 | +0.61(+2.79%) |
Sep 12, 2011 | 21.59 | 21.93 | 21.22 | 21.89 | 2,243,525 | -0.01(-0.04%) |
Sep 09, 2011 | 22.34 | 22.48 | 21.71 | 21.90 | 1,714,652 | -0.62(-2.75%) |
Sep 08, 2011 | 22.72 | 23.40 | 22.44 | 22.52 | 2,368,519 | -0.39(-1.68%) |
Sep 07, 2011 | 21.87 | 23.06 | 21.85 | 22.91 | 4,343,462 | +1.33(+6.15%) |
Sep 06, 2011 | 21.09 | 21.83 | 20.70 | 21.58 | 3,511,521 | -0.22(-0.99%) |
Sep 02, 2011 | 22.00 | 22.00 | 21.31 | 21.79 | 3,521,913 | -0.63(-2.80%) |
Sep 01, 2011 | 22.32 | 22.80 | 22.20 | 22.42 | 4,728,148 | +0.13(+0.56%) |
Aug 31, 2011 | 21.09 | 22.48 | 21.01 | 22.30 | 6,621,931 | +1.36(+6.51%) |
Aug 30, 2011 | 20.64 | 21.20 | 20.61 | 20.93 | 2,627,413 | +0.02(+0.09%) |
Aug 29, 2011 | 20.22 | 20.92 | 20.08 | 20.91 | 1,465,721 | +0.97(+4.86%) |
Aug 26, 2011 | 19.44 | 20.09 | 18.97 | 19.95 | 1,410,986 | +0.39(+1.97%) |
Aug 25, 2011 | 19.97 | 20.36 | 19.53 | 19.56 | 1,653,356 | -0.39(-1.93%) |
Aug 24, 2011 | 19.74 | 20.09 | 19.47 | 19.95 | 2,943,597 | +0.22(+1.14%) |
Aug 23, 2011 | 19.00 | 19.73 | 18.74 | 19.72 | 2,934,490 | +0.56(+2.90%) |
Aug 22, 2011 | 20.04 | 20.15 | 19.12 | 19.17 | 3,006,865 | -0.44(-2.24%) |
Aug 19, 2011 | 19.64 | 20.24 | 19.54 | 19.61 | 2,879,533 | -0.32(-1.62%) |
Aug 18, 2011 | 20.58 | 20.63 | 19.69 | 19.93 | 3,180,444 | -1.17(-5.53%) |
Aug 17, 2011 | 21.15 | 21.50 | 20.78 | 21.09 | 1,624,664 | +0.04(+0.17%) |
Aug 16, 2011 | 21.04 | 21.53 | 20.90 | 21.06 | 3,130,888 | -0.14(-0.68%) |
Aug 15, 2011 | 20.68 | 21.22 | 20.67 | 21.20 | 2,252,936 | +0.48(+2.34%) |
Aug 12, 2011 | 20.57 | 21.10 | 20.38 | 20.72 | 2,891,567 | +0.34(+1.67%) |
Aug 11, 2011 | 19.44 | 20.74 | 19.12 | 20.38 | 4,767,589 | +0.95(+4.89%) |
Aug 10, 2011 | 19.78 | 20.01 | 19.07 | 19.43 | 5,884,113 | -0.83(-4.07%) |
Aug 09, 2011 | 19.88 | 20.30 | 18.99 | 20.25 | 7,611,361 | -0.05(-0.26%) |
Aug 08, 2011 | 20.51 | 21.91 | 20.27 | 20.30 | 8,340,069 | -2.22(-9.87%) |
Aug 05, 2011 | 24.22 | 24.29 | 21.78 | 22.53 | 9,362,052 | -1.43(-5.97%) |
Aug 04, 2011 | 25.73 | 25.73 | 23.58 | 23.96 | 7,888,715 | -1.87(-7.24%) |
Aug 03, 2011 | 25.66 | 25.85 | 25.11 | 25.83 | 3,225,520 | +0.21(+0.81%) |
Aug 02, 2011 | 26.55 | 26.63 | 25.50 | 25.62 | 4,133,407 | -1.17(-4.38%) |