Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 34.10 | 34.47 | 34.03 | 34.42 | 15,276,016 | +0.35(+1.03%) |
Nov 29, 2012 | 34.01 | 34.10 | 33.85 | 34.07 | 13,670,955 | +0.20(+0.60%) |
Nov 28, 2012 | 33.57 | 33.88 | 33.54 | 33.86 | 11,262,891 | +0.12(+0.35%) |
Nov 27, 2012 | 33.83 | 33.99 | 33.64 | 33.75 | 10,853,104 | -0.11(-0.32%) |
Nov 26, 2012 | 33.94 | 33.94 | 33.66 | 33.86 | 9,376,711 | -0.20(-0.59%) |
Nov 23, 2012 | 33.87 | 34.06 | 33.66 | 34.06 | 4,843,150 | +0.34(+1.00%) |
Nov 21, 2012 | 33.62 | 33.77 | 33.51 | 33.72 | 7,139,922 | +0.07(+0.22%) |
Nov 20, 2012 | 33.46 | 33.89 | 33.37 | 33.65 | 10,401,972 | +0.16(+0.47%) |
Nov 19, 2012 | 33.11 | 33.49 | 33.03 | 33.49 | 16,439,075 | +0.68(+2.06%) |
Nov 16, 2012 | 32.19 | 33.00 | 32.19 | 32.81 | 18,085,520 | +0.62(+1.94%) |
Nov 15, 2012 | 32.19 | 32.30 | 31.85 | 32.19 | 14,916,765 | +0.01(+0.04%) |
Nov 14, 2012 | 32.79 | 32.93 | 32.11 | 32.18 | 14,796,635 | -0.50(-1.53%) |
Nov 13, 2012 | 32.71 | 33.21 | 32.68 | 32.68 | 11,061,216 | -0.18(-0.55%) |
Nov 12, 2012 | 32.58 | 32.98 | 32.58 | 32.86 | 9,747,396 | +0.07(+0.22%) |
Nov 09, 2012 | 32.32 | 32.99 | 32.18 | 32.79 | 12,860,610 | +0.20(+0.61%) |
Nov 08, 2012 | 32.61 | 32.86 | 32.55 | 32.59 | 11,043,878 | -0.11(-0.35%) |
Nov 07, 2012 | 32.70 | 32.94 | 32.46 | 32.70 | 11,368,927 | -0.30(-0.90%) |
Nov 06, 2012 | 32.68 | 33.22 | 32.46 | 33.00 | 9,905,654 | +0.54(+1.67%) |
Nov 05, 2012 | 32.74 | 33.01 | 32.39 | 32.46 | 15,109,974 | -0.44(-1.32%) |
Nov 02, 2012 | 33.05 | 33.58 | 32.89 | 32.89 | 20,161,222 | -0.11(-0.33%) |
Nov 01, 2012 | 32.30 | 33.11 | 32.18 | 33.00 | 23,224,982 | +1.17(+3.69%) |
Oct 31, 2012 | 31.56 | 32.11 | 31.52 | 31.83 | 15,542,331 | +0.10(+0.33%) |
Oct 26, 2012 | 31.62 | 31.73 | 31.73 | 31.73 | 52,962,612 | +0.17(+0.55%) |
Oct 25, 2012 | 31.62 | 31.82 | 31.32 | 31.55 | 17,302,210 | +0.24(+0.78%) |
Oct 24, 2012 | 31.54 | 31.74 | 31.30 | 31.31 | 12,509,178 | -0.03(-0.11%) |
Oct 23, 2012 | 31.64 | 31.65 | 31.18 | 31.34 | 12,994,765 | -0.76(-2.38%) |
Oct 19, 2012 | 32.64 | 32.66 | 32.06 | 32.11 | 11,046,071 | -0.44(-1.35%) |
Oct 18, 2012 | 32.66 | 32.82 | 32.37 | 32.55 | 12,251,693 | -0.16(-0.48%) |
Oct 17, 2012 | 32.38 | 32.75 | 32.30 | 32.70 | 11,035,726 | +0.32(+0.99%) |
Oct 16, 2012 | 32.16 | 32.52 | 32.12 | 32.38 | 9,072,145 | +0.29(+0.91%) |
Oct 15, 2012 | 31.97 | 32.17 | 31.79 | 32.09 | 10,561,126 | +0.18(+0.55%) |
Oct 12, 2012 | 31.97 | 32.11 | 31.75 | 31.91 | 8,846,846 | +0.02(+0.05%) |
Oct 11, 2012 | 31.70 | 32.07 | 31.70 | 31.90 | 15,320,637 | +0.37(+1.19%) |
Oct 10, 2012 | 31.34 | 31.65 | 31.27 | 31.52 | 8,773,860 | +0.16(+0.50%) |
Oct 09, 2012 | 31.92 | 31.97 | 31.36 | 31.37 | 10,874,333 | -0.45(-1.42%) |
Oct 08, 2012 | 31.88 | 32.00 | 31.78 | 31.82 | 7,414,639 | -0.36(-1.11%) |
Oct 05, 2012 | 32.28 | 32.48 | 32.00 | 32.17 | 12,294,355 | +0.14(+0.42%) |
Oct 04, 2012 | 31.84 | 32.07 | 31.70 | 32.04 | 9,237,287 | +0.26(+0.83%) |
Oct 03, 2012 | 31.35 | 31.79 | 31.19 | 31.77 | 12,770,334 | +0.58(+1.85%) |
Oct 02, 2012 | 31.33 | 31.45 | 31.08 | 31.20 | 10,770,141 | -0.17(-0.53%) |
Oct 01, 2012 | 30.94 | 31.63 | 30.94 | 31.36 | 16,022,293 | +0.56(+1.82%) |
Sep 28, 2012 | 30.73 | 30.88 | 30.56 | 30.80 | 10,279,315 | +0.08(+0.28%) |
Sep 27, 2012 | 30.44 | 30.79 | 30.40 | 30.72 | 9,190,318 | +0.32(+1.05%) |
Sep 26, 2012 | 30.77 | 30.87 | 30.37 | 30.40 | 11,593,188 | -0.47(-1.52%) |
Sep 25, 2012 | 30.70 | 31.06 | 30.65 | 30.87 | 16,782,232 | +0.19(+0.61%) |
Sep 24, 2012 | 30.76 | 30.96 | 30.63 | 30.68 | 11,476,693 | -0.29(-0.93%) |
Sep 21, 2012 | 31.04 | 31.18 | 30.94 | 30.97 | 31,864,706 | +0.09(+0.29%) |
Sep 20, 2012 | 30.80 | 30.93 | 30.62 | 30.88 | 13,927,853 | -0.04(-0.13%) |
Sep 19, 2012 | 30.71 | 31.09 | 30.68 | 30.92 | 13,053,191 | +0.26(+0.85%) |
Sep 18, 2012 | 30.53 | 30.70 | 30.40 | 30.66 | 14,377,444 | -0.05(-0.16%) |
Sep 17, 2012 | 30.84 | 30.93 | 30.65 | 30.71 | 11,605,965 | -0.09(-0.28%) |
Sep 14, 2012 | 31.02 | 31.04 | 30.68 | 30.79 | 14,485,206 | -0.17(-0.54%) |
Sep 13, 2012 | 30.50 | 31.35 | 30.41 | 30.96 | 17,160,078 | +0.35(+1.14%) |
Sep 12, 2012 | 30.20 | 30.62 | 30.18 | 30.61 | 15,973,036 | +0.45(+1.50%) |
Sep 11, 2012 | 29.56 | 30.38 | 29.55 | 30.16 | 17,318,214 | +0.64(+2.18%) |
Sep 10, 2012 | 29.46 | 29.79 | 29.46 | 29.52 | 12,678,767 | -0.24(-0.79%) |
Sep 07, 2012 | 29.71 | 29.81 | 29.51 | 29.75 | 11,758,665 | +0.05(+0.16%) |
Sep 06, 2012 | 29.40 | 29.71 | 29.32 | 29.71 | 17,109,834 | +0.43(+1.48%) |
Sep 05, 2012 | 29.56 | 29.59 | 29.12 | 29.27 | 13,839,857 | -0.21(-0.71%) |
Sep 04, 2012 | 29.44 | 29.62 | 29.27 | 29.48 | 11,116,172 | +0.06(+0.21%) |
Aug 31, 2012 | 29.25 | 29.45 | 28.96 | 29.42 | 15,027,501 | +0.36(+1.22%) |
Aug 30, 2012 | 29.15 | 29.15 | 28.94 | 29.06 | 9,343,772 | -0.30(-1.03%) |
Aug 29, 2012 | 29.26 | 29.37 | 29.07 | 29.37 | 9,355,002 | +0.08(+0.28%) |
Aug 27, 2012 | 29.20 | 29.39 | 29.14 | 29.28 | 9,613,067 | +0.23(+0.79%) |
Aug 24, 2012 | 29.04 | 29.14 | 28.86 | 29.05 | 11,607,940 | -0.11(-0.39%) |
Aug 23, 2012 | 29.35 | 29.48 | 29.07 | 29.17 | 7,629,000 | -0.22(-0.74%) |
Aug 22, 2012 | 29.10 | 29.48 | 29.02 | 29.38 | 9,662,708 | +0.13(+0.45%) |
Aug 21, 2012 | 29.52 | 29.65 | 29.13 | 29.25 | 8,288,530 | -0.15(-0.50%) |
Aug 20, 2012 | 29.50 | 29.53 | 29.36 | 29.40 | 9,453,810 | -0.12(-0.41%) |
Aug 17, 2012 | 29.82 | 29.83 | 29.43 | 29.52 | 10,443,572 | -0.23(-0.76%) |
Aug 16, 2012 | 29.52 | 29.81 | 29.52 | 29.75 | 9,939,863 | +0.14(+0.48%) |
Aug 15, 2012 | 29.63 | 29.89 | 29.50 | 29.60 | 8,430,667 | -0.14(-0.47%) |
Aug 14, 2012 | 29.57 | 29.81 | 29.44 | 29.74 | 9,533,171 | +0.36(+1.22%) |
Aug 13, 2012 | 29.46 | 29.54 | 29.17 | 29.38 | 7,045,747 | -0.18(-0.60%) |
Aug 10, 2012 | 29.36 | 29.61 | 29.31 | 29.56 | 6,533,694 | +0.13(+0.45%) |
Aug 09, 2012 | 29.97 | 29.99 | 29.25 | 29.43 | 15,506,082 | -0.60(-2.01%) |
Aug 08, 2012 | 29.95 | 30.12 | 29.86 | 30.03 | 8,693,042 | +0.17(+0.57%) |
Aug 07, 2012 | 29.96 | 30.10 | 29.62 | 29.86 | 14,387,709 | -0.14(-0.48%) |
Aug 06, 2012 | 30.00 | 30.36 | 29.91 | 30.01 | 10,073,761 | +0.01(+0.04%) |
Aug 03, 2012 | 29.85 | 30.12 | 29.51 | 29.99 | 14,120,604 | +0.39(+1.32%) |
Aug 02, 2012 | 29.04 | 29.61 | 28.90 | 29.60 | 12,131,399 | +0.41(+1.42%) |
Aug 01, 2012 | 29.43 | 29.63 | 29.08 | 29.19 | 12,677,051 | -0.37(-1.25%) |
Jul 31, 2012 | 29.87 | 29.93 | 29.43 | 29.56 | 9,783,550 | -0.41(-1.35%) |
Jul 30, 2012 | 29.51 | 30.31 | 29.47 | 29.96 | 13,812,769 | +0.39(+1.32%) |
Jul 27, 2012 | 29.07 | 29.66 | 28.78 | 29.57 | 15,218,191 | +0.54(+1.87%) |
Jul 26, 2012 | 28.62 | 29.36 | 28.44 | 29.03 | 22,965,260 | +1.05(+3.74%) |
Jul 25, 2012 | 28.25 | 28.42 | 27.83 | 27.98 | 16,708,907 | -0.10(-0.37%) |
Jul 24, 2012 | 28.51 | 28.57 | 27.77 | 28.09 | 14,742,619 | -0.42(-1.46%) |
Jul 23, 2012 | 28.41 | 28.64 | 28.22 | 28.50 | 12,435,352 | -0.29(-1.02%) |
Jul 20, 2012 | 28.54 | 28.89 | 28.32 | 28.80 | 12,901,234 | +0.08(+0.29%) |
Jul 19, 2012 | 29.38 | 29.46 | 28.70 | 28.71 | 15,101,093 | -0.56(-1.90%) |
Jul 18, 2012 | 29.20 | 29.49 | 29.17 | 29.27 | 12,995,004 | -0.09(-0.32%) |
Jul 17, 2012 | 29.34 | 29.37 | 28.86 | 29.36 | 11,754,078 | +0.25(+0.85%) |
Jul 16, 2012 | 29.36 | 30.00 | 28.82 | 29.12 | 33,414,950 | +0.70(+2.47%) |
Jul 13, 2012 | 28.05 | 28.54 | 27.97 | 28.42 | 13,222,720 | +0.33(+1.18%) |
Jul 12, 2012 | 27.28 | 28.27 | 27.27 | 28.08 | 16,449,479 | +0.44(+1.57%) |
Jul 11, 2012 | 27.92 | 27.99 | 27.38 | 27.65 | 12,711,737 | -0.35(-1.26%) |
Jul 10, 2012 | 28.47 | 28.57 | 27.89 | 28.00 | 19,873,342 | -0.31(-1.11%) |
Jul 09, 2012 | 28.20 | 28.41 | 27.72 | 28.32 | 19,306,000 | -0.37(-1.30%) |
Jul 06, 2012 | 28.87 | 29.02 | 28.57 | 28.69 | 10,514,319 | -0.40(-1.36%) |
Jul 05, 2012 | 28.79 | 29.19 | 28.78 | 29.08 | 12,334,049 | +0.15(+0.53%) |
Jul 03, 2012 | 28.97 | 29.08 | 28.78 | 28.93 | 6,953,352 | -0.06(-0.22%) |
Jul 02, 2012 | 28.45 | 29.04 | 28.40 | 29.00 | 18,607,936 | +0.68(+2.42%) |
Jun 29, 2012 | 28.23 | 28.40 | 27.83 | 28.31 | 17,392,138 | +0.48(+1.74%) |
Jun 28, 2012 | 28.17 | 28.26 | 27.38 | 27.83 | 12,570,927 | -0.44(-1.56%) |
Jun 27, 2012 | 28.25 | 28.42 | 28.06 | 28.27 | 15,031,148 | +0.06(+0.23%) |
Jun 26, 2012 | 27.88 | 28.38 | 27.86 | 28.20 | 14,332,935 | +0.43(+1.56%) |
Jun 25, 2012 | 28.13 | 28.23 | 27.74 | 27.77 | 17,644,138 | -0.84(-2.95%) |
Jun 22, 2012 | 27.54 | 28.61 | 27.33 | 28.61 | 40,651,716 | +1.25(+4.58%) |
Jun 21, 2012 | 28.07 | 28.14 | 27.32 | 27.36 | 14,259,122 | -0.71(-2.54%) |
Jun 20, 2012 | 27.73 | 28.07 | 27.72 | 28.07 | 13,869,076 | +0.28(+1.02%) |
Jun 19, 2012 | 27.68 | 27.85 | 27.59 | 27.79 | 11,212,086 | +0.29(+1.04%) |
Jun 18, 2012 | 27.02 | 27.59 | 26.90 | 27.50 | 11,934,470 | +0.39(+1.44%) |
Jun 15, 2012 | 26.88 | 27.14 | 26.78 | 27.11 | 13,721,562 | +0.44(+1.64%) |
Jun 14, 2012 | 26.39 | 26.79 | 26.17 | 26.68 | 14,358,525 | +0.36(+1.38%) |
Jun 13, 2012 | 26.52 | 26.79 | 26.25 | 26.31 | 16,256,218 | -0.52(-1.93%) |
Jun 12, 2012 | 26.66 | 26.83 | 26.50 | 26.83 | 11,352,211 | +0.19(+0.70%) |
Jun 11, 2012 | 26.85 | 27.01 | 26.61 | 26.64 | 11,946,453 | -0.05(-0.20%) |
Jun 08, 2012 | 26.65 | 26.70 | 26.44 | 26.70 | 11,329,333 | -0.05(-0.20%) |
Jun 07, 2012 | 26.98 | 27.02 | 26.69 | 26.75 | 9,997,847 | +0.11(+0.40%) |
Jun 06, 2012 | 26.33 | 26.68 | 26.30 | 26.64 | 13,519,598 | +0.58(+2.22%) |
Jun 05, 2012 | 26.05 | 26.23 | 25.91 | 26.06 | 12,417,946 | -0.08(-0.31%) |
Jun 04, 2012 | 25.65 | 26.21 | 25.65 | 26.14 | 18,173,818 | +0.44(+1.70%) |
Jun 01, 2012 | 26.02 | 26.31 | 25.63 | 25.70 | 20,363,416 | -0.68(-2.56%) |
May 31, 2012 | 26.96 | 27.10 | 26.27 | 26.38 | 22,935,806 | -0.52(-1.95%) |
May 30, 2012 | 27.18 | 27.42 | 26.90 | 26.90 | 20,028,232 | -0.64(-2.32%) |
May 29, 2012 | 27.51 | 27.70 | 27.25 | 27.54 | 19,657,470 | +0.21(+0.76%) |
May 25, 2012 | 27.34 | 27.57 | 27.24 | 27.34 | 12,860,425 | -0.09(-0.33%) |
May 24, 2012 | 27.42 | 27.71 | 27.20 | 27.43 | 13,918,810 | +0.14(+0.50%) |
May 23, 2012 | 26.93 | 27.36 | 26.88 | 27.29 | 18,071,490 | +0.18(+0.66%) |
May 22, 2012 | 26.66 | 27.31 | 26.66 | 27.11 | 20,298,664 | +0.50(+1.87%) |
May 21, 2012 | 25.94 | 26.64 | 25.80 | 26.61 | 14,271,987 | +0.82(+3.18%) |
May 18, 2012 | 26.30 | 26.39 | 25.76 | 25.79 | 28,319,284 | -0.54(-2.06%) |
May 17, 2012 | 26.79 | 27.08 | 26.34 | 26.34 | 19,451,090 | -0.58(-2.14%) |
May 16, 2012 | 26.79 | 27.07 | 26.63 | 26.91 | 18,926,984 | +0.26(+0.98%) |
May 15, 2012 | 26.62 | 26.95 | 26.62 | 26.65 | 13,769,741 | -0.03(-0.09%) |
May 14, 2012 | 26.70 | 27.05 | 26.47 | 26.68 | 17,769,658 | -0.27(-1.02%) |
May 11, 2012 | 26.82 | 27.19 | 26.80 | 26.95 | 8,903,406 | -0.06(-0.21%) |
May 10, 2012 | 27.04 | 27.31 | 26.89 | 27.01 | 14,730,754 | +0.17(+0.64%) |
May 09, 2012 | 26.81 | 27.19 | 26.64 | 26.84 | 19,328,150 | -0.16(-0.61%) |
May 08, 2012 | 26.99 | 27.22 | 26.55 | 27.00 | 15,966,697 | -0.08(-0.31%) |
May 07, 2012 | 26.73 | 27.22 | 26.73 | 27.09 | 14,739,583 | +0.16(+0.61%) |
May 04, 2012 | 26.56 | 27.17 | 26.36 | 26.92 | 25,606,522 | +0.32(+1.19%) |
May 03, 2012 | 27.89 | 28.00 | 26.37 | 26.61 | 52,301,756 | -1.32(-4.73%) |
May 02, 2012 | 27.80 | 28.16 | 27.58 | 27.93 | 27,598,254 | -0.21(-0.73%) |
May 01, 2012 | 28.22 | 28.65 | 28.12 | 28.13 | 18,790,072 | +0.03(+0.09%) |
Apr 30, 2012 | 28.37 | 28.38 | 27.96 | 28.11 | 10,254,148 | -0.12(-0.44%) |
Apr 27, 2012 | 28.28 | 28.39 | 28.08 | 28.23 | 9,473,434 | +0.08(+0.27%) |
Apr 26, 2012 | 27.86 | 28.23 | 27.77 | 28.16 | 12,149,670 | +0.32(+1.15%) |
Apr 25, 2012 | 27.37 | 27.98 | 27.33 | 27.84 | 13,289,963 | +0.65(+2.40%) |
Apr 24, 2012 | 27.05 | 27.25 | 26.85 | 27.18 | 10,316,699 | +0.19(+0.70%) |
Apr 23, 2012 | 27.48 | 27.61 | 26.62 | 26.99 | 18,960,156 | -0.67(-2.40%) |
Apr 20, 2012 | 27.84 | 27.92 | 27.56 | 27.66 | 8,576,220 | -0.04(-0.15%) |
Apr 19, 2012 | 27.72 | 27.94 | 27.54 | 27.70 | 9,321,560 | -0.13(-0.48%) |
Apr 18, 2012 | 27.80 | 27.99 | 27.73 | 27.83 | 9,275,131 | -0.07(-0.25%) |
Apr 17, 2012 | 27.80 | 28.00 | 27.71 | 27.90 | 11,297,151 | +0.29(+1.03%) |
Apr 16, 2012 | 28.12 | 28.12 | 27.44 | 27.62 | 20,025,188 | -0.53(-1.89%) |
Apr 13, 2012 | 27.52 | 28.27 | 27.50 | 28.15 | 23,513,376 | +0.49(+1.77%) |
Apr 12, 2012 | 26.85 | 27.69 | 26.79 | 27.66 | 18,773,430 | +0.83(+3.10%) |
Apr 11, 2012 | 26.98 | 27.19 | 26.74 | 26.83 | 15,500,167 | +0.15(+0.55%) |
Apr 10, 2012 | 27.31 | 27.38 | 26.65 | 26.68 | 11,680,370 | -0.63(-2.31%) |
Apr 09, 2012 | 27.35 | 27.51 | 27.13 | 27.31 | 14,542,461 | -0.35(-1.25%) |
Apr 05, 2012 | 27.04 | 27.69 | 26.99 | 27.66 | 14,650,672 | +0.46(+1.71%) |
Apr 04, 2012 | 27.31 | 27.35 | 27.02 | 27.19 | 11,275,232 | -0.32(-1.15%) |
Apr 03, 2012 | 27.16 | 27.56 | 27.06 | 27.51 | 17,162,790 | +0.32(+1.16%) |
Apr 02, 2012 | 26.97 | 27.40 | 26.76 | 27.19 | 12,881,180 | +0.22(+0.83%) |
Mar 30, 2012 | 27.22 | 27.24 | 26.88 | 26.97 | 13,127,540 | -0.23(-0.84%) |
Mar 29, 2012 | 27.09 | 27.24 | 26.87 | 27.20 | 9,505,889 | -0.08(-0.29%) |
Mar 28, 2012 | 27.35 | 27.50 | 27.09 | 27.28 | 9,834,983 | -0.11(-0.38%) |
Mar 27, 2012 | 27.42 | 27.49 | 27.32 | 27.38 | 11,604,111 | -0.06(-0.21%) |
Mar 26, 2012 | 27.28 | 27.59 | 26.80 | 27.44 | 17,750,700 | +0.29(+1.08%) |
Mar 23, 2012 | 26.86 | 27.20 | 26.72 | 27.15 | 11,107,769 | +0.34(+1.28%) |
Mar 22, 2012 | 26.55 | 26.86 | 26.51 | 26.81 | 10,246,246 | +0.12(+0.45%) |
Mar 21, 2012 | 26.76 | 26.89 | 26.65 | 26.68 | 9,217,257 | +0.05(+0.20%) |
Mar 20, 2012 | 27.00 | 27.11 | 26.51 | 26.63 | 11,581,277 | -0.53(-1.95%) |
Mar 19, 2012 | 26.61 | 27.36 | 26.55 | 27.16 | 17,411,256 | +0.49(+1.85%) |
Mar 16, 2012 | 26.84 | 26.86 | 26.58 | 26.67 | 17,509,984 | -0.07(-0.27%) |
Mar 15, 2012 | 26.66 | 26.85 | 26.58 | 26.74 | 14,539,582 | +0.06(+0.21%) |
Mar 14, 2012 | 26.81 | 26.95 | 26.62 | 26.68 | 16,402,369 | -0.12(-0.44%) |
Mar 13, 2012 | 26.72 | 26.84 | 26.44 | 26.80 | 13,984,613 | +0.17(+0.63%) |
Mar 12, 2012 | 26.75 | 26.87 | 26.53 | 26.63 | 8,432,216 | -0.15(-0.55%) |
Mar 09, 2012 | 26.99 | 27.06 | 26.74 | 26.78 | 9,250,512 | -0.18(-0.68%) |
Mar 08, 2012 | 26.67 | 27.01 | 26.52 | 26.96 | 10,413,176 | +0.53(+2.02%) |
Mar 07, 2012 | 26.45 | 26.54 | 26.28 | 26.43 | 11,696,842 | +0.18(+0.70%) |
Mar 06, 2012 | 26.34 | 26.40 | 25.95 | 26.25 | 14,548,949 | -0.32(-1.20%) |
Mar 05, 2012 | 26.55 | 26.70 | 26.51 | 26.57 | 11,105,586 | +0.02(+0.07%) |
Mar 02, 2012 | 26.63 | 26.74 | 26.42 | 26.55 | 13,364,450 | -0.23(-0.87%) |
Mar 01, 2012 | 26.84 | 26.97 | 26.64 | 26.78 | 12,221,864 | +0.19(+0.70%) |
Feb 29, 2012 | 27.20 | 27.28 | 26.52 | 26.60 | 16,644,717 | -0.59(-2.17%) |
Feb 28, 2012 | 26.78 | 27.19 | 26.75 | 27.19 | 13,056,081 | +0.48(+1.79%) |
Feb 27, 2012 | 26.76 | 26.81 | 26.58 | 26.71 | 17,295,488 | -0.16(-0.58%) |
Feb 24, 2012 | 26.63 | 26.92 | 26.49 | 26.87 | 12,135,157 | +0.24(+0.91%) |
Feb 23, 2012 | 26.60 | 26.70 | 26.44 | 26.62 | 11,912,077 | +0.03(+0.10%) |
Feb 22, 2012 | 26.01 | 26.68 | 25.90 | 26.60 | 15,729,765 | +0.49(+1.89%) |
Feb 21, 2012 | 26.34 | 26.51 | 26.02 | 26.10 | 11,831,264 | -0.19(-0.70%) |
Feb 17, 2012 | 26.15 | 26.34 | 26.01 | 26.29 | 16,972,534 | +0.28(+1.06%) |
Feb 16, 2012 | 26.39 | 26.45 | 25.96 | 26.01 | 17,469,190 | -0.30(-1.13%) |
Feb 15, 2012 | 26.45 | 26.78 | 26.20 | 26.31 | 23,717,616 | +0.02(+0.07%) |
Feb 14, 2012 | 25.58 | 26.29 | 25.57 | 26.29 | 19,681,960 | +0.58(+2.24%) |
Feb 13, 2012 | 26.06 | 26.27 | 25.63 | 25.71 | 24,195,100 | -0.27(-1.04%) |
Feb 10, 2012 | 25.50 | 26.01 | 25.41 | 25.98 | 23,987,364 | +0.34(+1.32%) |
Feb 09, 2012 | 25.79 | 26.21 | 25.56 | 25.65 | 43,396,812 | +0.93(+3.76%) |
Feb 08, 2012 | 24.59 | 24.78 | 24.41 | 24.72 | 24,841,956 | +0.31(+1.28%) |
Feb 07, 2012 | 24.51 | 24.54 | 24.20 | 24.41 | 14,291,880 | -0.09(-0.35%) |
Feb 06, 2012 | 24.40 | 24.70 | 24.36 | 24.49 | 14,622,393 | +0.08(+0.31%) |
Feb 03, 2012 | 24.36 | 24.60 | 24.32 | 24.42 | 18,119,146 | +0.22(+0.91%) |
Feb 02, 2012 | 23.68 | 24.44 | 23.63 | 24.20 | 36,975,076 | +0.81(+3.46%) |
Feb 01, 2012 | 23.08 | 23.43 | 22.95 | 23.39 | 16,850,938 | +0.43(+1.86%) |
Jan 31, 2012 | 22.92 | 22.99 | 22.77 | 22.96 | 14,510,315 | +0.17(+0.76%) |
Jan 30, 2012 | 22.84 | 22.93 | 22.70 | 22.79 | 13,671,846 | -0.27(-1.16%) |
Jan 27, 2012 | 22.91 | 23.16 | 22.79 | 23.05 | 12,452,393 | +0.04(+0.19%) |
Jan 26, 2012 | 22.98 | 23.30 | 22.81 | 23.01 | 15,275,558 | +0.07(+0.30%) |
Jan 25, 2012 | 22.95 | 23.03 | 22.77 | 22.94 | 16,534,945 | -0.10(-0.45%) |
Jan 24, 2012 | 22.60 | 23.10 | 22.58 | 23.04 | 13,304,718 | +0.32(+1.42%) |
Jan 23, 2012 | 22.98 | 23.02 | 22.54 | 22.72 | 17,711,142 | -0.22(-0.97%) |
Jan 20, 2012 | 23.36 | 23.39 | 22.77 | 22.95 | 21,956,616 | -0.41(-1.75%) |
Jan 19, 2012 | 23.76 | 23.77 | 23.33 | 23.35 | 15,964,150 | -0.32(-1.36%) |
Jan 18, 2012 | 23.31 | 23.70 | 23.29 | 23.68 | 12,878,957 | +0.29(+1.22%) |
Jan 17, 2012 | 23.11 | 23.48 | 23.08 | 23.39 | 18,652,548 | +0.41(+1.78%) |
Jan 13, 2012 | 22.98 | 23.22 | 22.88 | 22.98 | 18,221,154 | -0.14(-0.59%) |
Jan 12, 2012 | 22.67 | 23.20 | 22.67 | 23.12 | 18,310,662 | +0.51(+2.25%) |
Jan 11, 2012 | 22.58 | 22.70 | 22.43 | 22.61 | 20,838,846 | -0.16(-0.69%) |
Jan 10, 2012 | 23.01 | 23.03 | 22.69 | 22.77 | 20,505,572 | -0.02(-0.10%) |
Jan 09, 2012 | 23.04 | 23.08 | 22.53 | 22.79 | 19,728,206 | -0.18(-0.80%) |
Jan 06, 2012 | 23.26 | 23.32 | 22.86 | 22.97 | 14,343,921 | -0.27(-1.18%) |
Jan 05, 2012 | 22.97 | 23.32 | 22.74 | 23.25 | 13,251,862 | +0.17(+0.75%) |
Jan 04, 2012 | 23.20 | 23.37 | 22.81 | 23.08 | 18,105,842 | -0.09(-0.37%) |
Dec 30, 2011 | 23.38 | 23.53 | 23.15 | 23.16 | 9,420,200 | -0.37(-1.57%) |
Dec 29, 2011 | 23.04 | 23.55 | 23.00 | 23.53 | 9,465,587 | +0.55(+2.41%) |
Dec 28, 2011 | 23.20 | 23.27 | 22.95 | 22.98 | 10,925,353 | -0.27(-1.17%) |
Dec 27, 2011 | 23.38 | 23.60 | 23.25 | 23.25 | 9,554,826 | -0.13(-0.56%) |
Dec 23, 2011 | 23.02 | 23.38 | 22.93 | 23.38 | 8,551,252 | +0.40(+1.75%) |
Dec 21, 2011 | 23.07 | 23.10 | 22.70 | 22.98 | 16,705,477 | -0.14(-0.62%) |
Dec 20, 2011 | 22.71 | 23.16 | 22.67 | 23.12 | 30,085,592 | +0.63(+2.81%) |
Dec 19, 2011 | 22.24 | 22.67 | 22.24 | 22.49 | 25,797,864 | +0.26(+1.17%) |
Dec 16, 2011 | 22.05 | 22.30 | 21.99 | 22.23 | 19,239,984 | +0.37(+1.69%) |
Dec 15, 2011 | 22.20 | 22.20 | 21.80 | 21.86 | 23,034,972 | -0.12(-0.56%) |
Dec 14, 2011 | 21.83 | 22.07 | 21.68 | 21.98 | 20,986,650 | +0.10(+0.47%) |
Dec 13, 2011 | 22.23 | 22.25 | 21.79 | 21.88 | 14,864,314 | -0.23(-1.04%) |
Dec 12, 2011 | 22.05 | 22.22 | 21.86 | 22.11 | 14,952,186 | -0.06(-0.28%) |
Dec 09, 2011 | 22.04 | 22.23 | 21.79 | 22.17 | 13,121,685 | +0.32(+1.45%) |
Dec 08, 2011 | 22.11 | 22.33 | 21.81 | 21.85 | 15,603,006 | -0.29(-1.31%) |
Dec 07, 2011 | 21.73 | 22.23 | 21.68 | 22.14 | 17,594,334 | +0.39(+1.78%) |
Dec 06, 2011 | 21.91 | 21.96 | 21.69 | 21.76 | 15,490,332 | -0.16(-0.72%) |
Dec 05, 2011 | 22.42 | 22.42 | 21.72 | 21.91 | 18,335,442 | -0.26(-1.17%) |
Dec 02, 2011 | 22.45 | 22.49 | 22.08 | 22.17 | 14,167,446 | -0.13(-0.57%) |