Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 21.05 | 21.71 | 20.85 | 21.68 | 8,911,709 | +0.75(+3.56%) |
Dec 28, 2012 | 21.16 | 21.32 | 20.86 | 20.94 | 5,949,811 | -0.55(-2.58%) |
Dec 27, 2012 | 22.21 | 22.28 | 21.16 | 21.49 | 7,759,842 | -0.56(-2.56%) |
Dec 26, 2012 | 21.96 | 22.53 | 21.96 | 22.06 | 4,630,238 | +0.18(+0.83%) |
Dec 24, 2012 | 21.76 | 21.88 | 21.48 | 21.87 | 2,041,535 | +0.11(+0.50%) |
Dec 21, 2012 | 21.81 | 22.04 | 21.49 | 21.76 | 10,508,293 | -0.62(-2.76%) |
Dec 20, 2012 | 22.16 | 22.38 | 21.91 | 22.38 | 6,107,504 | +0.17(+0.78%) |
Dec 19, 2012 | 22.29 | 22.50 | 22.07 | 22.21 | 7,106,423 | -0.00(-0.00%) |
Dec 18, 2012 | 21.96 | 22.28 | 21.82 | 22.21 | 9,244,022 | +0.37(+1.71%) |
Dec 17, 2012 | 22.00 | 22.35 | 21.56 | 21.84 | 12,400,940 | +0.15(+0.71%) |
Dec 14, 2012 | 20.46 | 21.89 | 20.44 | 21.68 | 21,804,886 | +1.38(+6.81%) |
Dec 13, 2012 | 20.19 | 20.73 | 20.15 | 20.30 | 9,188,265 | +0.15(+0.77%) |
Dec 12, 2012 | 20.47 | 20.76 | 19.95 | 20.15 | 12,229,809 | -0.23(-1.12%) |
Dec 11, 2012 | 20.04 | 20.58 | 19.78 | 20.37 | 11,334,970 | +0.51(+2.56%) |
Dec 10, 2012 | 19.51 | 20.13 | 19.47 | 19.86 | 8,536,685 | +0.07(+0.37%) |
Dec 07, 2012 | 20.11 | 20.21 | 19.68 | 19.79 | 5,805,034 | -0.21(-1.05%) |
Dec 06, 2012 | 19.99 | 20.23 | 19.70 | 20.00 | 5,782,986 | -0.05(-0.27%) |
Dec 05, 2012 | 19.85 | 20.23 | 19.69 | 20.06 | 7,667,457 | +0.36(+1.85%) |
Dec 04, 2012 | 19.42 | 19.99 | 19.36 | 19.69 | 6,303,743 | +0.09(+0.46%) |
Nov 30, 2012 | 19.81 | 20.12 | 19.46 | 19.60 | 6,351,904 | -0.20(-1.01%) |
Nov 29, 2012 | 19.95 | 20.21 | 19.67 | 19.80 | 8,032,832 | +0.04(+0.18%) |
Nov 28, 2012 | 19.22 | 19.77 | 19.02 | 19.76 | 7,657,885 | +0.44(+2.26%) |
Nov 27, 2012 | 19.54 | 19.90 | 19.28 | 19.33 | 5,646,394 | -0.32(-1.62%) |
Nov 26, 2012 | 19.52 | 19.92 | 19.42 | 19.65 | 4,730,019 | -0.03(-0.14%) |
Nov 23, 2012 | 19.96 | 20.00 | 19.47 | 19.67 | 3,636,187 | -0.05(-0.28%) |
Nov 21, 2012 | 19.26 | 19.73 | 18.98 | 19.73 | 7,342,889 | +0.56(+2.94%) |
Nov 20, 2012 | 19.19 | 19.47 | 19.02 | 19.16 | 5,880,630 | -0.06(-0.33%) |
Nov 19, 2012 | 18.81 | 19.26 | 18.81 | 19.23 | 9,383,362 | +0.99(+5.43%) |
Nov 16, 2012 | 18.25 | 18.48 | 17.78 | 18.24 | 10,845,465 | -0.07(-0.40%) |
Nov 15, 2012 | 18.48 | 18.87 | 18.07 | 18.31 | 8,560,736 | -0.21(-1.13%) |
Nov 14, 2012 | 19.56 | 19.61 | 18.41 | 18.52 | 11,282,142 | -0.85(-4.41%) |
Nov 13, 2012 | 19.17 | 19.50 | 19.09 | 19.37 | 9,107,635 | -0.20(-1.02%) |
Nov 12, 2012 | 19.47 | 19.74 | 19.30 | 19.57 | 4,879,786 | +0.39(+2.04%) |
Nov 09, 2012 | 19.10 | 19.91 | 19.05 | 19.18 | 9,241,628 | +0.00(+0.00%) |
Nov 08, 2012 | 19.50 | 19.91 | 19.07 | 19.18 | 6,727,981 | -0.37(-1.90%) |
Nov 07, 2012 | 19.67 | 19.92 | 19.31 | 19.55 | 10,004,866 | -0.63(-3.14%) |
Nov 06, 2012 | 19.67 | 20.38 | 19.16 | 20.19 | 11,677,605 | +1.02(+5.35%) |
Nov 05, 2012 | 18.81 | 19.46 | 18.77 | 19.16 | 8,995,233 | +0.26(+1.39%) |
Nov 02, 2012 | 19.85 | 19.96 | 18.73 | 18.90 | 11,524,335 | -0.64(-3.29%) |
Nov 01, 2012 | 18.71 | 19.67 | 18.60 | 19.55 | 13,911,986 | +1.05(+5.69%) |
Oct 31, 2012 | 19.36 | 19.48 | 18.18 | 18.49 | 15,132,563 | -0.69(-3.59%) |
Oct 26, 2012 | 19.51 | 19.18 | 19.18 | 19.18 | 6,547,189 | -0.24(-1.21%) |
Oct 25, 2012 | 19.97 | 20.02 | 19.36 | 19.42 | 6,477,764 | -0.24(-1.20%) |
Oct 24, 2012 | 20.07 | 20.28 | 19.62 | 19.65 | 5,915,485 | -0.21(-1.05%) |
Oct 23, 2012 | 20.28 | 20.52 | 19.78 | 19.86 | 10,681,711 | -0.23(-1.13%) |
Oct 19, 2012 | 20.76 | 20.83 | 20.04 | 20.09 | 10,296,368 | -0.64(-3.11%) |
Oct 18, 2012 | 20.43 | 21.16 | 20.19 | 20.73 | 12,902,561 | +0.03(+0.13%) |
Oct 17, 2012 | 20.20 | 20.98 | 19.68 | 20.71 | 15,506,482 | +0.63(+3.16%) |
Oct 16, 2012 | 19.68 | 20.16 | 19.63 | 20.07 | 10,754,515 | +0.61(+3.12%) |
Oct 15, 2012 | 19.30 | 19.51 | 19.07 | 19.46 | 8,150,509 | +0.24(+1.27%) |
Oct 12, 2012 | 19.36 | 19.68 | 19.06 | 19.22 | 9,659,639 | -0.29(-1.49%) |
Oct 11, 2012 | 19.12 | 19.82 | 19.01 | 19.51 | 12,935,008 | +0.66(+3.51%) |
Oct 10, 2012 | 19.18 | 19.23 | 18.71 | 18.85 | 13,892,536 | -0.29(-1.52%) |
Oct 09, 2012 | 18.76 | 19.45 | 18.68 | 19.14 | 20,798,254 | +0.66(+3.58%) |
Oct 08, 2012 | 17.66 | 18.68 | 17.56 | 18.48 | 10,420,945 | +0.49(+2.72%) |
Oct 05, 2012 | 18.12 | 18.33 | 17.77 | 17.99 | 11,892,891 | +0.10(+0.58%) |
Oct 04, 2012 | 17.30 | 18.19 | 17.30 | 17.88 | 13,539,147 | +0.76(+4.42%) |
Oct 03, 2012 | 17.36 | 17.38 | 17.00 | 17.12 | 10,040,480 | -0.10(-0.58%) |
Oct 02, 2012 | 17.67 | 17.81 | 17.11 | 17.22 | 11,404,891 | -0.29(-1.66%) |
Oct 01, 2012 | 17.55 | 17.90 | 17.33 | 17.51 | 9,871,583 | +0.22(+1.26%) |
Sep 28, 2012 | 17.27 | 17.57 | 17.16 | 17.30 | 8,651,682 | -0.22(-1.24%) |
Sep 27, 2012 | 17.85 | 17.89 | 17.19 | 17.51 | 11,717,893 | -0.02(-0.10%) |
Sep 26, 2012 | 17.18 | 17.91 | 17.03 | 17.53 | 13,655,933 | +0.22(+1.26%) |
Sep 25, 2012 | 17.89 | 18.03 | 17.26 | 17.31 | 11,234,657 | -0.45(-2.55%) |
Sep 24, 2012 | 17.56 | 17.93 | 17.43 | 17.77 | 9,360,638 | -0.32(-1.76%) |
Sep 21, 2012 | 18.56 | 18.61 | 18.05 | 18.09 | 10,057,019 | -0.17(-0.94%) |
Sep 20, 2012 | 18.35 | 18.39 | 17.79 | 18.26 | 14,195,151 | -0.66(-3.50%) |
Sep 19, 2012 | 18.94 | 19.18 | 18.70 | 18.92 | 9,201,853 | +0.08(+0.43%) |
Sep 18, 2012 | 19.18 | 19.27 | 18.53 | 18.84 | 15,599,261 | -0.49(-2.53%) |
Sep 17, 2012 | 19.59 | 19.91 | 19.19 | 19.33 | 13,506,106 | -0.94(-4.65%) |
Sep 14, 2012 | 20.75 | 21.14 | 20.11 | 20.27 | 17,696,700 | +0.01(+0.04%) |
Sep 13, 2012 | 19.49 | 20.73 | 19.09 | 20.26 | 17,241,276 | +0.71(+3.62%) |
Sep 12, 2012 | 19.74 | 20.30 | 19.20 | 19.55 | 11,962,856 | -0.05(-0.23%) |
Sep 11, 2012 | 18.77 | 19.71 | 18.77 | 19.60 | 12,116,946 | +0.83(+4.40%) |
Sep 10, 2012 | 18.96 | 19.56 | 18.65 | 18.77 | 15,284,351 | -0.17(-0.91%) |
Sep 07, 2012 | 17.92 | 19.00 | 17.88 | 18.95 | 18,581,016 | +1.52(+8.75%) |
Sep 06, 2012 | 17.05 | 17.70 | 17.01 | 17.42 | 10,301,278 | +0.58(+3.45%) |
Sep 05, 2012 | 17.00 | 17.40 | 16.59 | 16.84 | 12,161,798 | -0.19(-1.12%) |
Sep 04, 2012 | 17.65 | 17.65 | 16.87 | 17.03 | 10,676,245 | -0.61(-3.44%) |
Aug 31, 2012 | 17.77 | 18.09 | 17.29 | 17.64 | 10,519,213 | +0.12(+0.67%) |
Aug 30, 2012 | 17.79 | 17.82 | 17.38 | 17.52 | 8,812,102 | -0.44(-2.47%) |
Aug 29, 2012 | 18.57 | 18.58 | 17.94 | 17.97 | 9,602,252 | -0.73(-3.88%) |
Aug 27, 2012 | 18.92 | 19.10 | 18.57 | 18.69 | 7,129,718 | -0.18(-0.96%) |
Aug 24, 2012 | 19.14 | 19.17 | 18.55 | 18.87 | 9,889,896 | -0.34(-1.79%) |
Aug 23, 2012 | 20.24 | 20.33 | 19.13 | 19.22 | 12,403,797 | -1.43(-6.94%) |
Aug 22, 2012 | 20.58 | 20.72 | 20.15 | 20.65 | 7,643,811 | -0.08(-0.39%) |
Aug 21, 2012 | 20.70 | 21.26 | 20.62 | 20.73 | 8,245,162 | +0.17(+0.84%) |
Aug 20, 2012 | 20.46 | 20.63 | 19.98 | 20.56 | 6,064,524 | +0.07(+0.35%) |
Aug 17, 2012 | 20.68 | 21.13 | 20.35 | 20.49 | 8,374,708 | -0.13(-0.62%) |
Aug 16, 2012 | 20.44 | 20.90 | 20.21 | 20.62 | 6,827,395 | +0.33(+1.61%) |
Aug 15, 2012 | 20.42 | 20.42 | 19.77 | 20.29 | 7,885,179 | -0.24(-1.19%) |
Aug 14, 2012 | 20.94 | 21.00 | 20.40 | 20.53 | 5,730,366 | -0.20(-0.96%) |
Aug 13, 2012 | 21.30 | 21.30 | 20.29 | 20.73 | 8,515,238 | -0.50(-2.35%) |
Aug 10, 2012 | 21.07 | 21.28 | 20.95 | 21.23 | 5,198,818 | -0.01(-0.04%) |
Aug 09, 2012 | 20.98 | 21.62 | 20.96 | 21.24 | 7,564,193 | +0.21(+0.99%) |
Aug 08, 2012 | 20.63 | 21.25 | 20.56 | 21.03 | 5,583,348 | +0.12(+0.56%) |
Aug 07, 2012 | 21.01 | 21.31 | 20.61 | 20.91 | 9,175,766 | +0.15(+0.74%) |
Aug 06, 2012 | 19.74 | 21.13 | 19.59 | 20.76 | 13,020,760 | +1.10(+5.62%) |
Aug 03, 2012 | 19.54 | 19.91 | 19.43 | 19.66 | 7,155,751 | +0.60(+3.13%) |
Aug 02, 2012 | 19.07 | 19.55 | 18.57 | 19.06 | 11,141,130 | -0.50(-2.55%) |
Aug 01, 2012 | 18.82 | 19.98 | 18.68 | 19.56 | 16,512,073 | +0.87(+4.65%) |
Jul 31, 2012 | 17.48 | 19.19 | 17.25 | 18.69 | 27,853,650 | +1.57(+9.14%) |
Jul 30, 2012 | 17.20 | 17.44 | 16.91 | 17.12 | 6,699,757 | -0.14(-0.84%) |
Jul 27, 2012 | 16.74 | 17.47 | 16.48 | 17.27 | 9,166,461 | +0.74(+4.49%) |
Jul 26, 2012 | 16.70 | 16.76 | 16.17 | 16.53 | 6,636,475 | +0.30(+1.84%) |
Jul 25, 2012 | 16.66 | 16.82 | 16.11 | 16.23 | 6,953,727 | -0.26(-1.59%) |
Jul 24, 2012 | 17.07 | 17.19 | 16.30 | 16.49 | 7,725,573 | -0.34(-2.04%) |
Jul 23, 2012 | 16.70 | 16.89 | 16.42 | 16.83 | 7,968,232 | -0.19(-1.12%) |
Jul 20, 2012 | 17.67 | 17.77 | 16.99 | 17.02 | 8,516,076 | -0.83(-4.66%) |
Jul 19, 2012 | 17.71 | 18.15 | 17.66 | 17.86 | 7,233,780 | +0.28(+1.60%) |
Jul 18, 2012 | 17.51 | 17.85 | 17.26 | 17.58 | 7,720,401 | -0.02(-0.10%) |
Jul 17, 2012 | 18.06 | 18.06 | 17.42 | 17.59 | 7,939,230 | -0.30(-1.67%) |
Jul 16, 2012 | 18.14 | 18.39 | 17.83 | 17.89 | 7,443,490 | -0.43(-2.32%) |
Jul 13, 2012 | 18.41 | 18.53 | 17.98 | 18.32 | 6,565,709 | +0.05(+0.30%) |
Jul 12, 2012 | 18.38 | 18.55 | 17.77 | 18.26 | 9,410,792 | -0.41(-2.18%) |
Jul 11, 2012 | 18.44 | 18.82 | 18.34 | 18.67 | 6,744,764 | +0.32(+1.73%) |
Jul 10, 2012 | 18.82 | 19.07 | 18.18 | 18.35 | 6,584,513 | -0.34(-1.84%) |
Jul 09, 2012 | 18.96 | 19.00 | 18.50 | 18.70 | 5,912,831 | -0.29(-1.53%) |
Jul 06, 2012 | 18.85 | 19.08 | 18.62 | 18.99 | 6,826,677 | -0.25(-1.32%) |
Jul 05, 2012 | 19.44 | 19.57 | 19.07 | 19.24 | 7,331,992 | -0.34(-1.76%) |
Jul 03, 2012 | 19.18 | 20.02 | 19.13 | 19.58 | 7,855,324 | +0.64(+3.39%) |
Jul 02, 2012 | 18.58 | 19.04 | 18.26 | 18.94 | 8,705,792 | +0.30(+1.60%) |
Jun 29, 2012 | 19.46 | 19.51 | 18.43 | 18.64 | 14,674,221 | -0.17(-0.91%) |
Jun 28, 2012 | 17.60 | 18.86 | 17.53 | 18.82 | 15,574,008 | +0.95(+5.32%) |
Jun 27, 2012 | 17.01 | 18.04 | 16.88 | 17.86 | 8,837,190 | +0.92(+5.42%) |
Jun 26, 2012 | 17.01 | 17.22 | 16.71 | 16.95 | 7,679,618 | -0.03(-0.19%) |
Jun 25, 2012 | 17.01 | 17.13 | 16.60 | 16.98 | 10,105,984 | -0.35(-2.04%) |
Jun 22, 2012 | 17.25 | 17.43 | 16.88 | 17.33 | 8,276,353 | +0.25(+1.48%) |
Jun 21, 2012 | 18.15 | 18.17 | 17.06 | 17.08 | 10,855,259 | -1.11(-6.12%) |
Jun 20, 2012 | 18.22 | 18.88 | 18.01 | 18.19 | 17,755,740 | -0.05(-0.25%) |
Jun 19, 2012 | 17.12 | 18.34 | 16.90 | 18.24 | 16,530,668 | +1.57(+9.45%) |
Jun 18, 2012 | 16.87 | 16.91 | 16.45 | 16.66 | 9,399,718 | -0.55(-3.21%) |
Jun 15, 2012 | 16.90 | 17.23 | 16.61 | 17.21 | 10,967,286 | +0.27(+1.60%) |
Jun 14, 2012 | 16.34 | 16.94 | 16.17 | 16.94 | 12,164,345 | +0.62(+3.83%) |
Jun 13, 2012 | 16.41 | 16.85 | 16.24 | 16.32 | 12,007,043 | -0.33(-1.96%) |
Jun 12, 2012 | 16.25 | 16.74 | 15.99 | 16.64 | 12,566,142 | +0.45(+2.79%) |
Jun 11, 2012 | 17.68 | 17.69 | 16.18 | 16.19 | 16,029,468 | -1.12(-6.48%) |
Jun 08, 2012 | 17.69 | 17.73 | 17.09 | 17.31 | 18,495,862 | -0.69(-3.82%) |
Jun 07, 2012 | 18.71 | 19.12 | 17.96 | 18.00 | 11,441,373 | -0.13(-0.70%) |
Jun 06, 2012 | 17.71 | 18.25 | 17.56 | 18.13 | 13,284,453 | +0.72(+4.16%) |
Jun 05, 2012 | 17.29 | 17.58 | 17.06 | 17.40 | 8,896,261 | +0.13(+0.73%) |
Jun 04, 2012 | 17.56 | 17.72 | 16.89 | 17.28 | 12,725,488 | -0.20(-1.14%) |
Jun 01, 2012 | 17.79 | 17.96 | 17.38 | 17.48 | 16,504,651 | -0.90(-4.88%) |
May 31, 2012 | 19.32 | 19.40 | 18.05 | 18.37 | 20,777,812 | -1.00(-5.14%) |
May 30, 2012 | 19.80 | 19.88 | 19.33 | 19.37 | 6,856,708 | -0.96(-4.72%) |
May 29, 2012 | 20.23 | 20.46 | 19.91 | 20.33 | 8,781,465 | +0.60(+3.03%) |
May 25, 2012 | 19.50 | 19.83 | 19.39 | 19.73 | 7,216,351 | +0.07(+0.37%) |
May 24, 2012 | 19.96 | 20.05 | 19.21 | 19.66 | 10,989,935 | -0.28(-1.41%) |
May 23, 2012 | 19.31 | 19.96 | 18.66 | 19.94 | 14,889,713 | +0.23(+1.15%) |
May 22, 2012 | 20.23 | 20.55 | 19.50 | 19.71 | 9,386,696 | -0.39(-1.94%) |
May 21, 2012 | 19.84 | 20.19 | 19.47 | 20.10 | 9,645,306 | +0.59(+3.02%) |
May 18, 2012 | 20.41 | 20.54 | 19.32 | 19.51 | 13,234,032 | -0.79(-3.88%) |
May 17, 2012 | 20.60 | 20.86 | 20.04 | 20.30 | 14,756,840 | -0.30(-1.45%) |
May 16, 2012 | 21.86 | 22.15 | 20.42 | 20.60 | 18,954,162 | -1.07(-4.93%) |
May 15, 2012 | 23.08 | 23.32 | 21.50 | 21.67 | 16,365,979 | -1.44(-6.23%) |
May 14, 2012 | 22.95 | 23.40 | 22.87 | 23.10 | 7,794,141 | -0.29(-1.24%) |
May 11, 2012 | 23.06 | 23.68 | 22.99 | 23.39 | 11,358,410 | +0.00(+0.00%) |
May 10, 2012 | 24.25 | 24.31 | 23.08 | 23.39 | 12,216,298 | -0.43(-1.82%) |
May 09, 2012 | 23.04 | 24.32 | 22.84 | 23.83 | 15,937,590 | +0.15(+0.65%) |
May 08, 2012 | 23.78 | 24.04 | 22.96 | 23.68 | 10,433,795 | -0.46(-1.91%) |
May 07, 2012 | 23.98 | 24.53 | 23.71 | 24.14 | 6,783,284 | -0.02(-0.07%) |
May 04, 2012 | 24.83 | 24.99 | 23.98 | 24.15 | 9,988,958 | -0.87(-3.47%) |
May 03, 2012 | 25.65 | 26.11 | 24.84 | 25.02 | 6,897,497 | -0.61(-2.40%) |
May 02, 2012 | 25.92 | 26.12 | 25.46 | 25.64 | 6,040,444 | -0.50(-1.90%) |
May 01, 2012 | 25.54 | 26.42 | 25.50 | 26.13 | 11,326,587 | +0.54(+2.12%) |
Apr 30, 2012 | 25.38 | 25.85 | 25.11 | 25.59 | 7,549,798 | +0.12(+0.46%) |
Apr 27, 2012 | 25.78 | 26.08 | 25.34 | 25.47 | 6,946,579 | -0.18(-0.70%) |
Apr 26, 2012 | 25.28 | 25.74 | 25.08 | 25.65 | 7,542,562 | +0.18(+0.71%) |
Apr 25, 2012 | 25.34 | 25.65 | 24.73 | 25.47 | 11,665,349 | +0.50(+1.99%) |
Apr 24, 2012 | 25.77 | 25.83 | 24.30 | 24.98 | 26,874,158 | -0.51(-2.02%) |
Apr 23, 2012 | 25.44 | 25.75 | 24.77 | 25.49 | 15,974,772 | -0.70(-2.66%) |
Apr 20, 2012 | 26.00 | 26.38 | 25.95 | 26.19 | 10,761,341 | +0.36(+1.40%) |
Apr 19, 2012 | 26.15 | 26.40 | 25.59 | 25.83 | 12,174,298 | -0.39(-1.48%) |
Apr 18, 2012 | 26.15 | 26.74 | 25.76 | 26.21 | 10,892,058 | -0.17(-0.65%) |
Apr 17, 2012 | 25.95 | 26.69 | 25.90 | 26.39 | 9,001,229 | +0.79(+3.11%) |
Apr 16, 2012 | 26.03 | 26.30 | 25.37 | 25.59 | 7,689,353 | +0.12(+0.46%) |
Apr 13, 2012 | 26.14 | 26.20 | 25.35 | 25.47 | 9,628,222 | -1.06(-3.98%) |
Apr 12, 2012 | 24.85 | 26.67 | 24.85 | 26.53 | 14,289,012 | +1.86(+7.52%) |
Apr 11, 2012 | 24.90 | 25.37 | 24.58 | 24.67 | 9,212,019 | +0.54(+2.23%) |
Apr 10, 2012 | 24.73 | 25.16 | 23.84 | 24.14 | 11,984,082 | -0.64(-2.59%) |
Apr 09, 2012 | 24.81 | 25.28 | 24.50 | 24.78 | 9,918,877 | -0.54(-2.14%) |
Apr 05, 2012 | 25.78 | 26.50 | 24.97 | 25.32 | 13,189,130 | -0.61(-2.33%) |
Apr 04, 2012 | 26.11 | 26.28 | 25.74 | 25.93 | 11,324,329 | -0.89(-3.30%) |
Apr 03, 2012 | 27.20 | 27.36 | 26.39 | 26.81 | 11,584,227 | -0.52(-1.92%) |
Apr 02, 2012 | 26.36 | 27.70 | 26.04 | 27.33 | 13,450,929 | +0.80(+3.03%) |
Mar 30, 2012 | 26.99 | 27.05 | 26.06 | 26.53 | 11,486,588 | -0.03(-0.10%) |
Mar 29, 2012 | 25.74 | 26.62 | 25.45 | 26.56 | 11,260,533 | +0.53(+2.05%) |
Mar 28, 2012 | 26.34 | 26.39 | 25.25 | 26.02 | 13,733,133 | -0.47(-1.77%) |
Mar 27, 2012 | 26.70 | 27.35 | 26.43 | 26.49 | 9,927,849 | -0.19(-0.71%) |
Mar 26, 2012 | 27.41 | 27.46 | 26.25 | 26.68 | 11,078,701 | -0.18(-0.67%) |
Mar 23, 2012 | 26.58 | 27.53 | 26.33 | 26.86 | 12,122,049 | +0.24(+0.92%) |
Mar 22, 2012 | 27.61 | 27.87 | 26.24 | 26.62 | 19,850,844 | -1.64(-5.82%) |
Mar 21, 2012 | 28.23 | 28.52 | 27.40 | 28.26 | 13,009,961 | -0.07(-0.26%) |
Mar 20, 2012 | 27.78 | 28.38 | 27.42 | 28.34 | 14,486,439 | -0.24(-0.85%) |
Mar 19, 2012 | 27.36 | 28.95 | 27.30 | 28.58 | 21,412,326 | +1.71(+6.35%) |
Mar 16, 2012 | 26.99 | 27.22 | 26.61 | 26.87 | 10,887,039 | +0.09(+0.34%) |
Mar 15, 2012 | 26.14 | 27.27 | 26.02 | 26.78 | 14,707,717 | +0.50(+1.89%) |
Mar 14, 2012 | 25.27 | 26.71 | 25.15 | 26.29 | 16,934,976 | +0.71(+2.79%) |
Mar 13, 2012 | 24.09 | 25.61 | 24.05 | 25.57 | 14,150,226 | +1.73(+7.28%) |
Mar 12, 2012 | 24.15 | 24.66 | 23.68 | 23.84 | 8,381,202 | -0.42(-1.71%) |
Mar 09, 2012 | 23.48 | 24.52 | 23.22 | 24.25 | 11,718,097 | +0.83(+3.55%) |
Mar 08, 2012 | 23.56 | 23.56 | 23.08 | 23.42 | 6,723,059 | +0.40(+1.73%) |
Mar 07, 2012 | 23.10 | 23.17 | 22.38 | 23.03 | 9,298,534 | +0.22(+0.95%) |
Mar 06, 2012 | 23.00 | 23.14 | 22.63 | 22.81 | 13,465,983 | -0.87(-3.66%) |
Mar 05, 2012 | 24.87 | 24.99 | 23.50 | 23.68 | 12,988,336 | -1.17(-4.73%) |
Mar 02, 2012 | 24.87 | 25.22 | 24.74 | 24.85 | 6,802,443 | -0.05(-0.22%) |
Mar 01, 2012 | 24.85 | 25.43 | 24.71 | 24.90 | 8,423,322 | +0.32(+1.29%) |
Feb 29, 2012 | 25.28 | 25.44 | 24.30 | 24.59 | 12,023,312 | -0.62(-2.47%) |
Feb 28, 2012 | 25.37 | 25.74 | 25.02 | 25.21 | 9,879,332 | -0.16(-0.64%) |
Feb 27, 2012 | 25.15 | 25.49 | 24.94 | 25.37 | 6,104,116 | -0.04(-0.14%) |
Feb 24, 2012 | 25.42 | 25.95 | 25.18 | 25.41 | 7,191,410 | +0.00(+0.00%) |
Feb 23, 2012 | 25.12 | 25.50 | 24.74 | 25.41 | 9,033,474 | +0.42(+1.66%) |
Feb 22, 2012 | 25.37 | 25.76 | 24.93 | 24.99 | 9,477,054 | -0.74(-2.88%) |
Feb 21, 2012 | 25.89 | 26.52 | 25.57 | 25.74 | 10,999,227 | +0.07(+0.28%) |
Feb 17, 2012 | 26.26 | 26.29 | 25.44 | 25.66 | 7,311,380 | -0.36(-1.39%) |
Feb 16, 2012 | 24.89 | 26.06 | 24.75 | 26.02 | 11,096,377 | +1.07(+4.31%) |
Feb 15, 2012 | 25.39 | 25.39 | 24.71 | 24.95 | 10,882,639 | -0.34(-1.36%) |
Feb 14, 2012 | 26.11 | 26.15 | 24.84 | 25.29 | 17,851,730 | -1.05(-3.98%) |
Feb 13, 2012 | 26.95 | 27.10 | 26.11 | 26.34 | 10,219,495 | -0.22(-0.82%) |
Feb 10, 2012 | 27.33 | 27.33 | 26.43 | 26.56 | 12,516,019 | -1.45(-5.19%) |
Feb 09, 2012 | 28.07 | 28.16 | 27.28 | 28.01 | 8,718,438 | +0.06(+0.23%) |
Feb 08, 2012 | 29.01 | 29.01 | 27.84 | 27.95 | 11,530,783 | -0.66(-2.30%) |
Feb 07, 2012 | 28.83 | 29.08 | 28.24 | 28.61 | 9,779,368 | -0.13(-0.45%) |
Feb 06, 2012 | 28.93 | 29.00 | 28.50 | 28.74 | 9,656,610 | -0.35(-1.19%) |
Feb 03, 2012 | 28.92 | 29.33 | 28.65 | 29.09 | 12,747,409 | +0.73(+2.58%) |
Feb 02, 2012 | 28.18 | 28.84 | 28.05 | 28.36 | 13,624,840 | +0.24(+0.87%) |
Feb 01, 2012 | 27.76 | 28.70 | 27.40 | 28.11 | 22,152,250 | +0.88(+3.25%) |
Jan 31, 2012 | 26.71 | 27.65 | 25.93 | 27.23 | 31,444,260 | +1.32(+5.08%) |
Jan 30, 2012 | 26.32 | 26.45 | 25.79 | 25.91 | 12,822,147 | -1.04(-3.85%) |
Jan 27, 2012 | 26.17 | 27.22 | 26.08 | 26.95 | 12,815,292 | +0.46(+1.74%) |
Jan 26, 2012 | 27.81 | 28.16 | 26.28 | 26.49 | 15,219,638 | -0.93(-3.39%) |
Jan 25, 2012 | 25.88 | 27.65 | 25.70 | 27.42 | 19,147,286 | +1.30(+4.97%) |
Jan 24, 2012 | 25.26 | 26.26 | 25.02 | 26.12 | 11,269,427 | +0.47(+1.83%) |
Jan 23, 2012 | 25.14 | 25.83 | 24.96 | 25.65 | 9,797,113 | +0.56(+2.23%) |
Jan 20, 2012 | 25.24 | 25.30 | 24.80 | 25.09 | 10,069,290 | -0.41(-1.63%) |
Jan 19, 2012 | 25.55 | 26.08 | 25.37 | 25.51 | 11,005,504 | +0.11(+0.43%) |
Jan 18, 2012 | 24.60 | 25.54 | 24.30 | 25.40 | 10,781,752 | +0.75(+3.04%) |
Jan 17, 2012 | 25.18 | 25.29 | 24.50 | 24.65 | 10,838,393 | -0.09(-0.36%) |
Jan 13, 2012 | 25.23 | 25.35 | 24.53 | 24.74 | 12,165,956 | -1.12(-4.32%) |
Jan 12, 2012 | 25.90 | 26.03 | 24.95 | 25.86 | 13,864,697 | +0.10(+0.39%) |
Jan 11, 2012 | 24.66 | 26.11 | 24.49 | 25.76 | 14,522,375 | +1.15(+4.65%) |
Jan 10, 2012 | 24.87 | 25.05 | 24.32 | 24.61 | 10,775,970 | +0.46(+1.90%) |
Jan 09, 2012 | 24.77 | 25.02 | 24.03 | 24.15 | 8,881,840 | -0.47(-1.90%) |
Jan 06, 2012 | 25.28 | 25.43 | 24.51 | 24.62 | 10,070,354 | -0.44(-1.76%) |
Jan 05, 2012 | 25.41 | 25.52 | 24.81 | 25.06 | 10,088,921 | -0.59(-2.29%) |