Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 22.58 | 23.86 | 22.42 | 22.94 | 3,731,253 | +0.07(+0.30%) |
Jul 30, 2012 | 23.31 | 23.47 | 22.55 | 22.87 | 2,014,955 | -0.49(-2.08%) |
Jul 27, 2012 | 23.05 | 23.58 | 22.45 | 23.36 | 3,557,221 | +0.47(+2.05%) |
Jul 26, 2012 | 22.75 | 22.93 | 21.95 | 22.89 | 4,084,003 | +0.57(+2.56%) |
Jul 25, 2012 | 23.86 | 23.96 | 22.25 | 22.32 | 3,107,925 | -1.32(-5.57%) |
Jul 24, 2012 | 23.74 | 23.83 | 23.27 | 23.64 | 1,860,837 | -0.06(-0.25%) |
Jul 23, 2012 | 23.45 | 24.05 | 23.39 | 23.69 | 1,952,857 | -0.42(-1.74%) |
Jul 20, 2012 | 24.76 | 24.92 | 24.01 | 24.11 | 1,857,026 | -0.91(-3.62%) |
Jul 19, 2012 | 24.98 | 25.27 | 24.56 | 25.02 | 2,436,225 | +0.18(+0.72%) |
Jul 18, 2012 | 24.22 | 25.12 | 24.10 | 24.84 | 1,694,433 | +0.49(+2.00%) |
Jul 17, 2012 | 24.07 | 24.41 | 23.70 | 24.35 | 1,541,501 | +0.44(+1.82%) |
Jul 16, 2012 | 24.18 | 24.18 | 23.53 | 23.92 | 1,531,246 | -0.37(-1.51%) |
Jul 13, 2012 | 24.15 | 24.40 | 23.96 | 24.28 | 1,515,399 | +0.26(+1.07%) |
Jul 12, 2012 | 23.60 | 24.22 | 23.38 | 24.03 | 1,956,064 | +0.09(+0.39%) |
Jul 11, 2012 | 24.16 | 24.21 | 23.66 | 23.93 | 2,314,291 | -0.44(-1.79%) |
Jul 10, 2012 | 24.82 | 25.06 | 24.20 | 24.37 | 2,301,374 | -0.24(-0.97%) |
Jul 09, 2012 | 24.72 | 24.72 | 24.16 | 24.61 | 1,678,266 | -0.19(-0.76%) |
Jul 06, 2012 | 24.58 | 24.94 | 24.45 | 24.80 | 1,665,029 | -0.24(-0.96%) |
Jul 05, 2012 | 24.92 | 25.31 | 24.77 | 25.04 | 1,672,596 | +0.03(+0.14%) |
Jul 03, 2012 | 24.54 | 25.27 | 24.54 | 25.00 | 1,387,922 | +0.46(+1.88%) |
Jul 02, 2012 | 24.38 | 24.63 | 23.81 | 24.54 | 2,547,501 | +0.16(+0.67%) |
Jun 29, 2012 | 24.11 | 24.38 | 23.64 | 24.38 | 4,016,962 | +1.02(+4.35%) |
Jun 28, 2012 | 22.78 | 23.40 | 22.69 | 23.36 | 4,983,057 | +0.38(+1.67%) |
Jun 27, 2012 | 23.28 | 23.74 | 22.52 | 22.98 | 4,574,555 | -0.30(-1.28%) |
Jun 26, 2012 | 23.05 | 23.40 | 22.76 | 23.28 | 5,413,423 | +0.22(+0.96%) |
Jun 25, 2012 | 23.43 | 23.50 | 22.88 | 23.05 | 3,106,813 | -0.65(-2.74%) |
Jun 22, 2012 | 24.25 | 24.38 | 23.54 | 23.70 | 3,002,568 | -0.42(-1.74%) |
Jun 21, 2012 | 25.22 | 25.32 | 23.87 | 24.12 | 4,000,710 | -1.18(-4.66%) |
Jun 20, 2012 | 25.20 | 25.73 | 24.98 | 25.30 | 2,467,749 | +0.08(+0.30%) |
Jun 19, 2012 | 24.83 | 25.52 | 24.79 | 25.22 | 3,079,756 | +0.67(+2.75%) |
Jun 18, 2012 | 23.83 | 24.69 | 23.75 | 24.55 | 2,749,203 | +0.47(+1.95%) |
Jun 15, 2012 | 23.77 | 24.08 | 23.41 | 24.08 | 3,215,580 | +0.44(+1.88%) |
Jun 14, 2012 | 22.80 | 23.69 | 22.65 | 23.64 | 3,152,701 | +0.84(+3.67%) |
Jun 13, 2012 | 23.44 | 23.83 | 22.61 | 22.80 | 3,636,370 | -0.60(-2.56%) |
Jun 12, 2012 | 23.69 | 24.00 | 23.25 | 23.40 | 4,472,164 | -0.20(-0.83%) |
Jun 11, 2012 | 25.22 | 25.30 | 23.58 | 23.59 | 4,464,854 | -1.59(-6.31%) |
Jun 08, 2012 | 25.09 | 25.22 | 24.36 | 25.18 | 2,844,178 | +0.45(+1.83%) |
Jun 07, 2012 | 24.66 | 25.01 | 23.97 | 24.73 | 3,689,246 | +0.62(+2.59%) |
Jun 06, 2012 | 24.23 | 24.73 | 23.75 | 24.10 | 5,488,503 | +0.19(+0.79%) |
Jun 05, 2012 | 22.93 | 23.98 | 22.93 | 23.92 | 2,201,686 | +0.85(+3.70%) |
Jun 04, 2012 | 24.21 | 24.32 | 22.93 | 23.06 | 5,617,419 | -1.11(-4.59%) |
Jun 01, 2012 | 25.50 | 25.59 | 24.11 | 24.17 | 4,291,638 | -2.19(-8.30%) |
May 31, 2012 | 26.52 | 26.55 | 25.33 | 26.36 | 2,085,636 | +0.12(+0.46%) |
May 30, 2012 | 26.85 | 26.85 | 25.97 | 26.24 | 1,788,836 | -1.03(-3.79%) |
May 29, 2012 | 26.46 | 27.46 | 26.46 | 27.27 | 2,377,495 | +1.16(+4.45%) |
May 25, 2012 | 26.14 | 26.27 | 25.83 | 26.11 | 1,537,488 | -0.07(-0.26%) |
May 24, 2012 | 25.71 | 26.27 | 25.70 | 26.18 | 2,770,673 | +0.46(+1.79%) |
May 23, 2012 | 24.77 | 25.85 | 24.68 | 25.72 | 2,971,123 | +0.58(+2.31%) |
May 22, 2012 | 24.58 | 25.68 | 24.50 | 25.14 | 3,714,276 | +0.59(+2.40%) |
May 21, 2012 | 24.20 | 24.83 | 23.85 | 24.55 | 5,106,528 | +0.32(+1.30%) |
May 18, 2012 | 24.90 | 24.90 | 24.13 | 24.23 | 4,319,457 | -0.38(-1.53%) |
May 17, 2012 | 26.54 | 26.56 | 24.48 | 24.61 | 4,669,375 | -1.74(-6.61%) |
May 16, 2012 | 27.32 | 27.50 | 26.29 | 26.35 | 2,788,203 | -0.68(-2.53%) |
May 15, 2012 | 27.31 | 27.61 | 26.79 | 27.03 | 2,249,661 | -0.27(-1.00%) |
May 14, 2012 | 28.03 | 28.20 | 27.16 | 27.31 | 2,181,508 | -1.19(-4.17%) |
May 11, 2012 | 28.02 | 28.92 | 27.90 | 28.50 | 1,027,149 | +0.18(+0.63%) |
May 10, 2012 | 28.58 | 28.95 | 28.09 | 28.32 | 1,764,820 | +0.07(+0.24%) |
May 09, 2012 | 28.14 | 28.54 | 27.55 | 28.25 | 2,406,115 | -0.32(-1.11%) |
May 08, 2012 | 29.00 | 29.02 | 27.99 | 28.56 | 1,778,757 | -0.72(-2.45%) |
May 07, 2012 | 28.72 | 29.56 | 28.72 | 29.28 | 1,485,378 | +0.37(+1.27%) |
May 04, 2012 | 29.44 | 29.63 | 28.65 | 28.91 | 1,570,809 | -0.79(-2.65%) |
May 03, 2012 | 30.23 | 30.38 | 29.52 | 29.70 | 1,800,641 | -0.59(-1.95%) |
May 02, 2012 | 29.26 | 30.49 | 29.26 | 30.29 | 2,581,368 | +0.91(+3.08%) |
May 01, 2012 | 29.38 | 29.91 | 29.28 | 29.38 | 2,187,214 | +0.04(+0.15%) |
Apr 30, 2012 | 30.33 | 30.33 | 29.14 | 29.34 | 2,542,272 | -1.20(-3.92%) |
Apr 27, 2012 | 29.61 | 30.58 | 29.45 | 30.54 | 2,467,658 | +1.08(+3.65%) |
Apr 26, 2012 | 28.53 | 29.57 | 28.46 | 29.46 | 3,365,440 | +0.97(+3.42%) |
Apr 25, 2012 | 27.31 | 28.80 | 26.83 | 28.49 | 11,023,531 | -1.03(-3.47%) |
Apr 24, 2012 | 28.75 | 29.59 | 28.66 | 29.51 | 2,551,724 | +0.94(+3.29%) |
Apr 23, 2012 | 28.50 | 28.66 | 27.99 | 28.57 | 2,418,156 | -0.30(-1.04%) |
Apr 20, 2012 | 28.82 | 29.14 | 28.45 | 28.87 | 1,316,889 | +0.32(+1.14%) |
Apr 19, 2012 | 28.97 | 29.08 | 28.06 | 28.55 | 2,409,668 | -0.41(-1.42%) |
Apr 18, 2012 | 29.38 | 29.48 | 28.79 | 28.96 | 1,209,383 | -0.61(-2.05%) |
Apr 17, 2012 | 29.44 | 29.78 | 29.23 | 29.56 | 1,285,625 | +0.31(+1.05%) |
Apr 16, 2012 | 29.44 | 29.64 | 28.78 | 29.26 | 2,204,655 | +0.02(+0.06%) |
Apr 13, 2012 | 29.50 | 29.50 | 28.80 | 29.24 | 1,806,081 | -0.33(-1.13%) |
Apr 12, 2012 | 28.97 | 30.30 | 28.85 | 29.57 | 2,615,423 | +0.64(+2.21%) |
Apr 11, 2012 | 28.44 | 29.22 | 28.44 | 28.93 | 2,928,324 | +1.00(+3.58%) |
Apr 10, 2012 | 29.27 | 29.51 | 27.85 | 27.93 | 3,017,533 | -1.42(-4.83%) |
Apr 09, 2012 | 29.23 | 29.46 | 29.00 | 29.35 | 1,511,019 | -0.44(-1.46%) |
Apr 05, 2012 | 29.39 | 29.94 | 29.34 | 29.79 | 1,553,217 | +0.21(+0.72%) |
Apr 04, 2012 | 29.26 | 29.81 | 28.95 | 29.57 | 2,757,781 | +0.01(+0.03%) |
Apr 03, 2012 | 29.95 | 30.25 | 29.21 | 29.56 | 1,784,335 | -0.37(-1.23%) |
Apr 02, 2012 | 30.55 | 30.62 | 29.76 | 29.93 | 3,509,159 | -0.85(-2.75%) |
Mar 30, 2012 | 30.91 | 31.13 | 30.55 | 30.78 | 1,562,505 | +0.27(+0.90%) |
Mar 29, 2012 | 30.45 | 30.54 | 29.73 | 30.50 | 1,395,146 | -0.33(-1.08%) |
Mar 28, 2012 | 31.02 | 31.05 | 30.27 | 30.84 | 1,201,364 | -0.25(-0.80%) |
Mar 27, 2012 | 31.19 | 31.72 | 31.04 | 31.08 | 1,837,090 | +0.01(+0.03%) |
Mar 26, 2012 | 31.07 | 31.26 | 30.58 | 31.07 | 1,340,009 | +0.49(+1.59%) |
Mar 23, 2012 | 30.38 | 30.80 | 29.90 | 30.59 | 3,372,524 | -0.19(-0.61%) |
Mar 22, 2012 | 31.25 | 31.52 | 30.68 | 30.78 | 3,377,435 | -0.86(-2.73%) |
Mar 21, 2012 | 31.42 | 32.21 | 31.37 | 31.64 | 3,008,627 | +0.46(+1.48%) |
Mar 20, 2012 | 31.22 | 31.27 | 30.43 | 31.18 | 2,417,314 | -0.31(-0.98%) |
Mar 19, 2012 | 32.13 | 32.46 | 31.33 | 31.48 | 2,865,847 | -0.04(-0.14%) |
Mar 16, 2012 | 31.59 | 31.88 | 31.43 | 31.53 | 3,486,049 | -0.06(-0.19%) |
Mar 15, 2012 | 30.72 | 31.66 | 30.41 | 31.59 | 2,816,687 | +0.79(+2.58%) |
Mar 14, 2012 | 30.78 | 31.23 | 30.57 | 30.79 | 3,416,882 | +0.06(+0.19%) |
Mar 13, 2012 | 29.60 | 30.78 | 29.44 | 30.73 | 3,891,764 | +1.29(+4.38%) |
Mar 12, 2012 | 28.52 | 29.47 | 28.43 | 29.44 | 3,502,659 | +0.90(+3.14%) |
Mar 09, 2012 | 27.76 | 28.91 | 27.76 | 28.55 | 3,123,880 | +0.79(+2.83%) |
Mar 08, 2012 | 27.09 | 28.47 | 27.07 | 27.76 | 4,309,880 | +0.83(+3.08%) |
Mar 07, 2012 | 26.01 | 27.10 | 25.91 | 26.93 | 2,967,302 | +1.12(+4.34%) |
Mar 06, 2012 | 26.34 | 26.34 | 25.63 | 25.81 | 1,766,761 | -0.88(-3.30%) |
Mar 05, 2012 | 26.24 | 26.81 | 26.07 | 26.69 | 2,638,511 | +0.46(+1.76%) |
Mar 02, 2012 | 26.76 | 26.85 | 26.01 | 26.23 | 2,059,210 | -0.63(-2.35%) |
Mar 01, 2012 | 27.16 | 27.42 | 26.62 | 26.86 | 2,486,708 | -0.17(-0.63%) |
Feb 29, 2012 | 27.49 | 27.67 | 27.00 | 27.03 | 2,840,247 | -0.44(-1.62%) |
Feb 28, 2012 | 27.38 | 27.68 | 27.10 | 27.48 | 2,056,269 | +0.04(+0.16%) |
Feb 27, 2012 | 26.17 | 27.85 | 26.03 | 27.44 | 3,243,279 | +1.04(+3.95%) |
Feb 24, 2012 | 27.00 | 27.13 | 26.36 | 26.39 | 1,515,608 | -0.43(-1.59%) |
Feb 23, 2012 | 27.13 | 27.41 | 26.76 | 26.82 | 3,750,043 | -0.28(-1.04%) |
Feb 22, 2012 | 27.20 | 27.48 | 26.94 | 27.10 | 2,615,630 | +0.03(+0.09%) |
Feb 21, 2012 | 26.95 | 27.76 | 26.91 | 27.08 | 2,688,808 | +0.17(+0.63%) |
Feb 17, 2012 | 26.55 | 27.46 | 26.50 | 26.91 | 2,898,412 | +0.38(+1.42%) |
Feb 16, 2012 | 25.91 | 26.54 | 25.63 | 26.53 | 4,839,045 | +0.54(+2.07%) |
Feb 15, 2012 | 26.14 | 27.52 | 25.63 | 25.99 | 9,267,012 | -1.75(-6.31%) |
Feb 14, 2012 | 28.91 | 28.91 | 27.34 | 27.74 | 4,521,136 | -1.43(-4.92%) |
Feb 13, 2012 | 29.23 | 29.52 | 28.75 | 29.18 | 1,665,852 | +0.26(+0.92%) |
Feb 10, 2012 | 29.46 | 29.46 | 28.70 | 28.91 | 2,069,215 | -0.97(-3.23%) |
Feb 09, 2012 | 29.27 | 30.11 | 29.15 | 29.88 | 2,489,626 | +0.64(+2.19%) |
Feb 08, 2012 | 29.14 | 29.49 | 28.79 | 29.24 | 3,018,907 | -0.24(-0.81%) |
Feb 07, 2012 | 29.41 | 29.90 | 29.26 | 29.48 | 1,550,689 | -0.12(-0.40%) |
Feb 06, 2012 | 29.29 | 29.88 | 29.26 | 29.60 | 981,446 | +0.03(+0.12%) |
Feb 03, 2012 | 29.47 | 29.70 | 29.20 | 29.56 | 2,825,609 | +0.68(+2.37%) |
Feb 02, 2012 | 28.99 | 29.19 | 28.72 | 28.88 | 1,205,212 | +0.07(+0.24%) |
Feb 01, 2012 | 29.11 | 29.22 | 28.66 | 28.81 | 1,997,288 | -0.02(-0.06%) |
Jan 31, 2012 | 29.09 | 29.32 | 28.39 | 28.83 | 1,579,036 | -0.07(-0.24%) |
Jan 30, 2012 | 29.28 | 29.38 | 28.79 | 28.90 | 1,734,686 | -0.81(-2.73%) |
Jan 27, 2012 | 29.64 | 29.79 | 29.43 | 29.71 | 1,002,087 | -0.08(-0.26%) |
Jan 26, 2012 | 29.90 | 30.55 | 29.37 | 29.79 | 2,847,418 | +0.04(+0.14%) |
Jan 25, 2012 | 28.94 | 29.88 | 28.49 | 29.74 | 2,475,101 | +0.75(+2.59%) |
Jan 24, 2012 | 28.34 | 29.08 | 28.28 | 28.99 | 1,397,603 | +0.29(+1.01%) |
Jan 23, 2012 | 28.16 | 28.87 | 28.16 | 28.70 | 2,071,631 | +0.57(+2.03%) |
Jan 20, 2012 | 28.80 | 28.92 | 27.90 | 28.13 | 1,419,649 | -0.87(-3.00%) |
Jan 19, 2012 | 28.32 | 29.26 | 28.32 | 29.00 | 2,395,773 | +0.70(+2.48%) |
Jan 18, 2012 | 27.29 | 28.39 | 27.05 | 28.30 | 1,560,770 | +1.00(+3.66%) |
Jan 17, 2012 | 27.43 | 27.46 | 27.03 | 27.30 | 1,145,421 | +0.10(+0.38%) |
Jan 13, 2012 | 27.18 | 27.42 | 26.95 | 27.20 | 1,498,368 | -0.21(-0.75%) |
Jan 12, 2012 | 27.45 | 27.51 | 27.17 | 27.40 | 1,619,001 | -0.01(-0.03%) |
Jan 11, 2012 | 27.15 | 27.68 | 27.05 | 27.41 | 1,567,158 | +0.15(+0.53%) |
Jan 10, 2012 | 27.95 | 28.33 | 27.14 | 27.27 | 2,487,631 | -0.03(-0.09%) |
Jan 09, 2012 | 26.85 | 27.37 | 26.39 | 27.29 | 2,070,895 | +0.52(+1.95%) |
Jan 06, 2012 | 26.69 | 27.19 | 26.33 | 26.77 | 1,567,940 | +0.07(+0.26%) |
Jan 05, 2012 | 25.45 | 26.80 | 25.10 | 26.70 | 2,629,274 | +1.02(+3.99%) |
Jan 04, 2012 | 25.13 | 25.94 | 25.04 | 25.68 | 1,273,510 | +1.14(+4.67%) |
Dec 30, 2011 | 24.57 | 25.04 | 24.52 | 24.53 | 1,130,808 | -0.23(-0.93%) |
Dec 29, 2011 | 23.19 | 24.99 | 23.19 | 24.76 | 2,195,921 | +1.66(+7.17%) |
Dec 28, 2011 | 24.02 | 24.02 | 23.05 | 23.11 | 1,033,260 | -0.87(-3.63%) |
Dec 27, 2011 | 23.96 | 24.28 | 23.75 | 23.98 | 824,053 | -0.12(-0.50%) |
Dec 23, 2011 | 24.24 | 24.28 | 23.85 | 24.10 | 730,449 | +0.17(+0.71%) |
Dec 21, 2011 | 23.58 | 23.99 | 23.23 | 23.93 | 2,112,137 | +0.44(+1.85%) |
Dec 20, 2011 | 22.42 | 23.63 | 22.42 | 23.49 | 2,717,796 | +1.27(+5.73%) |
Dec 19, 2011 | 22.30 | 22.64 | 22.15 | 22.22 | 2,035,645 | +0.03(+0.15%) |
Dec 16, 2011 | 21.79 | 22.28 | 21.78 | 22.18 | 2,428,738 | +0.57(+2.65%) |
Dec 15, 2011 | 21.43 | 21.79 | 21.42 | 21.61 | 2,369,242 | +0.49(+2.30%) |
Dec 14, 2011 | 22.05 | 22.23 | 21.09 | 21.12 | 2,152,234 | -1.08(-4.88%) |
Dec 13, 2011 | 23.15 | 23.40 | 21.82 | 22.21 | 2,098,671 | -0.82(-3.56%) |
Dec 12, 2011 | 23.72 | 23.75 | 22.90 | 23.03 | 1,788,190 | -1.02(-4.23%) |
Dec 09, 2011 | 23.73 | 24.05 | 23.47 | 24.05 | 1,675,351 | +0.50(+2.10%) |
Dec 08, 2011 | 24.74 | 24.93 | 23.43 | 23.55 | 1,493,209 | -1.38(-5.55%) |
Dec 07, 2011 | 24.57 | 25.10 | 24.34 | 24.93 | 823,912 | +0.18(+0.72%) |
Dec 06, 2011 | 24.95 | 25.25 | 24.57 | 24.75 | 742,607 | -0.28(-1.13%) |
Dec 05, 2011 | 25.34 | 25.51 | 24.79 | 25.04 | 1,032,780 | +0.13(+0.51%) |
Dec 02, 2011 | 25.10 | 25.31 | 24.72 | 24.91 | 1,657,896 | +0.09(+0.34%) |
Dec 01, 2011 | 24.38 | 25.28 | 23.99 | 24.82 | 2,551,285 | +0.31(+1.25%) |
Nov 30, 2011 | 23.81 | 24.56 | 23.49 | 24.51 | 1,832,852 | +1.71(+7.49%) |
Nov 29, 2011 | 23.08 | 23.20 | 22.61 | 22.81 | 1,343,846 | -0.01(-0.04%) |
Nov 28, 2011 | 23.01 | 23.60 | 22.59 | 22.82 | 1,485,150 | +0.71(+3.21%) |
Nov 25, 2011 | 22.17 | 22.58 | 22.08 | 22.11 | 387,442 | -0.10(-0.46%) |
Nov 23, 2011 | 22.29 | 22.50 | 22.05 | 22.21 | 1,413,930 | -0.38(-1.66%) |
Nov 22, 2011 | 23.14 | 23.43 | 22.49 | 22.58 | 1,373,504 | -0.66(-2.83%) |
Nov 21, 2011 | 23.58 | 23.58 | 22.96 | 23.24 | 1,359,370 | -0.77(-3.20%) |
Nov 18, 2011 | 24.14 | 24.34 | 23.80 | 24.01 | 1,006,201 | +0.03(+0.14%) |
Nov 17, 2011 | 24.45 | 24.63 | 23.65 | 23.98 | 1,989,112 | -0.49(-1.99%) |
Nov 16, 2011 | 24.85 | 25.30 | 24.40 | 24.46 | 1,164,698 | -0.69(-2.75%) |
Nov 15, 2011 | 24.57 | 25.37 | 24.41 | 25.16 | 1,074,279 | +0.48(+1.94%) |
Nov 14, 2011 | 24.64 | 24.92 | 24.49 | 24.68 | 1,170,231 | -0.04(-0.17%) |
Nov 11, 2011 | 24.53 | 24.99 | 24.37 | 24.72 | 1,395,210 | +0.59(+2.44%) |
Nov 10, 2011 | 24.34 | 24.57 | 23.96 | 24.13 | 1,086,459 | +0.21(+0.89%) |
Nov 09, 2011 | 24.34 | 24.63 | 23.79 | 23.92 | 1,662,933 | -1.26(-4.99%) |
Nov 08, 2011 | 25.45 | 25.59 | 24.55 | 25.17 | 1,097,319 | -0.04(-0.17%) |
Nov 07, 2011 | 24.71 | 25.43 | 24.19 | 25.22 | 2,765,017 | +0.56(+2.29%) |
Nov 04, 2011 | 24.31 | 24.84 | 24.10 | 24.65 | 2,174,103 | +0.28(+1.16%) |
Nov 03, 2011 | 23.82 | 24.47 | 23.62 | 24.37 | 1,762,324 | +0.79(+3.33%) |
Nov 02, 2011 | 23.58 | 24.10 | 23.22 | 23.58 | 1,123,128 | +0.51(+2.22%) |
Nov 01, 2011 | 23.50 | 23.64 | 22.29 | 23.07 | 2,725,688 | -1.17(-4.83%) |
Oct 31, 2011 | 24.77 | 24.88 | 24.24 | 24.24 | 1,808,136 | -0.93(-3.70%) |
Oct 28, 2011 | 25.19 | 25.41 | 24.77 | 25.17 | 1,547,419 | -0.21(-0.84%) |
Oct 27, 2011 | 24.75 | 26.73 | 24.02 | 25.39 | 4,746,131 | +2.12(+9.10%) |
Oct 26, 2011 | 21.21 | 23.38 | 20.89 | 23.27 | 5,478,546 | +2.03(+9.57%) |
Oct 25, 2011 | 22.01 | 22.04 | 21.19 | 21.23 | 3,042,819 | -0.86(-3.90%) |
Oct 24, 2011 | 21.65 | 22.45 | 21.48 | 22.10 | 2,428,528 | +0.53(+2.46%) |
Oct 21, 2011 | 21.43 | 21.82 | 21.29 | 21.57 | 2,472,663 | +0.55(+2.60%) |
Oct 20, 2011 | 21.36 | 21.49 | 20.41 | 21.02 | 2,282,305 | -0.34(-1.60%) |
Oct 19, 2011 | 20.97 | 21.83 | 20.97 | 21.36 | 2,778,571 | +0.33(+1.58%) |
Oct 18, 2011 | 19.99 | 21.40 | 19.56 | 21.03 | 2,803,081 | +1.05(+5.26%) |
Oct 17, 2011 | 20.60 | 20.89 | 19.88 | 19.98 | 1,296,084 | -0.85(-4.06%) |
Oct 14, 2011 | 20.27 | 20.94 | 20.16 | 20.82 | 1,389,403 | +0.75(+3.74%) |
Oct 13, 2011 | 19.54 | 20.12 | 19.42 | 20.07 | 2,331,413 | +0.50(+2.58%) |
Oct 12, 2011 | 19.32 | 19.69 | 18.88 | 19.57 | 5,335,917 | +0.38(+1.96%) |
Oct 11, 2011 | 19.17 | 19.83 | 18.95 | 19.19 | 2,886,018 | +0.07(+0.36%) |
Oct 10, 2011 | 19.33 | 19.44 | 18.55 | 19.12 | 2,508,388 | -0.09(-0.45%) |
Oct 07, 2011 | 20.18 | 20.36 | 18.85 | 19.21 | 2,159,983 | -0.95(-4.70%) |
Oct 06, 2011 | 19.89 | 20.18 | 19.77 | 20.16 | 1,401,733 | +0.90(+4.66%) |
Oct 05, 2011 | 18.38 | 19.27 | 18.07 | 19.26 | 2,843,005 | +0.97(+5.32%) |
Oct 04, 2011 | 17.14 | 18.39 | 15.95 | 18.29 | 3,271,151 | +0.73(+4.18%) |
Oct 03, 2011 | 18.25 | 18.73 | 17.55 | 17.55 | 1,520,228 | -0.97(-5.21%) |
Sep 30, 2011 | 18.94 | 18.96 | 18.50 | 18.52 | 1,619,691 | -0.70(-3.64%) |
Sep 29, 2011 | 19.53 | 19.79 | 18.74 | 19.22 | 1,546,675 | +0.10(+0.54%) |
Sep 28, 2011 | 20.03 | 20.09 | 19.09 | 19.12 | 1,452,166 | -0.91(-4.56%) |
Sep 27, 2011 | 20.15 | 20.79 | 19.87 | 20.03 | 2,021,749 | +0.28(+1.43%) |
Sep 26, 2011 | 19.17 | 19.76 | 18.63 | 19.75 | 1,325,337 | +0.76(+4.00%) |
Sep 23, 2011 | 18.76 | 19.43 | 18.66 | 18.99 | 1,904,520 | +0.26(+1.37%) |
Sep 22, 2011 | 19.34 | 19.42 | 18.42 | 18.73 | 2,652,689 | -1.26(-6.28%) |
Sep 21, 2011 | 21.45 | 21.57 | 19.98 | 19.99 | 2,320,823 | -1.57(-7.29%) |
Sep 20, 2011 | 22.49 | 22.66 | 21.49 | 21.56 | 1,073,845 | -0.91(-4.07%) |
Sep 19, 2011 | 22.42 | 22.70 | 22.00 | 22.47 | 1,110,533 | -0.36(-1.57%) |
Sep 16, 2011 | 23.09 | 23.28 | 22.62 | 22.83 | 1,847,960 | -0.17(-0.74%) |
Sep 15, 2011 | 22.70 | 23.07 | 22.50 | 23.00 | 1,350,782 | +0.59(+2.63%) |
Sep 14, 2011 | 22.22 | 22.70 | 21.66 | 22.41 | 1,785,866 | +0.41(+1.86%) |
Sep 13, 2011 | 22.23 | 22.31 | 21.78 | 22.00 | 1,764,626 | -0.21(-0.92%) |
Sep 12, 2011 | 21.71 | 22.24 | 21.24 | 22.21 | 1,859,522 | +0.14(+0.62%) |
Sep 09, 2011 | 22.48 | 22.66 | 21.75 | 22.07 | 1,348,734 | -0.67(-2.93%) |
Sep 08, 2011 | 23.32 | 23.49 | 22.57 | 22.74 | 892,109 | -0.76(-3.24%) |
Sep 07, 2011 | 22.89 | 23.64 | 22.87 | 23.50 | 1,399,775 | +1.02(+4.52%) |
Sep 06, 2011 | 21.70 | 22.73 | 21.70 | 22.48 | 2,446,743 | +0.27(+1.23%) |
Sep 02, 2011 | 22.81 | 23.17 | 22.07 | 22.21 | 1,984,469 | -1.40(-5.93%) |
Sep 01, 2011 | 24.94 | 25.24 | 23.53 | 23.61 | 1,928,524 | -1.21(-4.89%) |
Aug 31, 2011 | 24.68 | 25.14 | 24.51 | 24.82 | 1,664,073 | +0.11(+0.45%) |
Aug 30, 2011 | 24.24 | 24.86 | 23.92 | 24.71 | 1,638,292 | +0.29(+1.19%) |
Aug 29, 2011 | 24.19 | 24.44 | 23.92 | 24.42 | 1,706,052 | +0.56(+2.36%) |
Aug 26, 2011 | 22.76 | 23.93 | 22.46 | 23.86 | 2,930,201 | +1.10(+4.84%) |
Aug 25, 2011 | 23.26 | 23.67 | 22.53 | 22.76 | 1,539,262 | -0.41(-1.77%) |
Aug 24, 2011 | 22.07 | 23.27 | 21.95 | 23.17 | 1,518,248 | +1.09(+4.95%) |
Aug 23, 2011 | 21.45 | 22.13 | 21.13 | 22.07 | 2,461,752 | +0.78(+3.65%) |
Aug 22, 2011 | 21.75 | 21.87 | 21.11 | 21.29 | 1,820,368 | +0.02(+0.08%) |
Aug 19, 2011 | 21.81 | 22.26 | 21.11 | 21.28 | 1,749,342 | -0.86(-3.90%) |
Aug 18, 2011 | 23.15 | 23.23 | 21.93 | 22.14 | 1,799,352 | -1.82(-7.59%) |
Aug 17, 2011 | 24.40 | 24.77 | 23.71 | 23.96 | 1,466,751 | -0.35(-1.44%) |
Aug 16, 2011 | 24.92 | 25.37 | 24.10 | 24.31 | 2,423,710 | -0.84(-3.33%) |
Aug 15, 2011 | 24.64 | 25.16 | 24.63 | 25.15 | 2,149,228 | +0.57(+2.33%) |
Aug 12, 2011 | 23.75 | 24.68 | 23.64 | 24.57 | 3,640,812 | +1.02(+4.31%) |
Aug 11, 2011 | 22.23 | 23.90 | 22.07 | 23.56 | 3,904,102 | +1.49(+6.73%) |
Aug 10, 2011 | 22.35 | 22.95 | 22.00 | 22.07 | 5,820,280 | -0.94(-4.08%) |
Aug 09, 2011 | 23.40 | 23.81 | 21.77 | 23.01 | 6,774,837 | +0.00(+0.00%) |
Aug 08, 2011 | 23.40 | 23.58 | 22.66 | 23.01 | 7,060,934 | -1.27(-5.24%) |
Aug 05, 2011 | 25.39 | 25.39 | 23.87 | 24.28 | 5,784,610 | -0.79(-3.17%) |
Aug 04, 2011 | 26.18 | 26.56 | 24.84 | 25.08 | 7,156,724 | -1.27(-4.83%) |
Aug 03, 2011 | 29.26 | 29.34 | 26.08 | 26.35 | 8,974,974 | -2.78(-9.56%) |
Aug 02, 2011 | 30.55 | 30.92 | 29.04 | 29.14 | 2,324,802 | -1.23(-4.05%) |