Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 29.87 | 29.93 | 29.43 | 29.56 | 9,783,471 | -0.41(-1.35%) |
Jul 30, 2012 | 29.51 | 30.31 | 29.47 | 29.96 | 13,812,658 | +0.39(+1.32%) |
Jul 27, 2012 | 29.07 | 29.66 | 28.79 | 29.57 | 15,218,068 | +0.54(+1.87%) |
Jul 26, 2012 | 28.62 | 29.36 | 28.44 | 29.03 | 22,965,076 | +1.05(+3.74%) |
Jul 25, 2012 | 28.25 | 28.42 | 27.83 | 27.98 | 16,708,772 | -0.10(-0.37%) |
Jul 24, 2012 | 28.51 | 28.57 | 27.77 | 28.09 | 14,742,500 | -0.42(-1.46%) |
Jul 23, 2012 | 28.41 | 28.64 | 28.22 | 28.50 | 12,435,252 | -0.29(-1.02%) |
Jul 20, 2012 | 28.54 | 28.89 | 28.32 | 28.80 | 12,901,129 | +0.08(+0.29%) |
Jul 19, 2012 | 29.38 | 29.46 | 28.70 | 28.71 | 15,100,971 | -0.56(-1.90%) |
Jul 18, 2012 | 29.20 | 29.49 | 29.17 | 29.27 | 12,994,899 | -0.09(-0.32%) |
Jul 17, 2012 | 29.34 | 29.37 | 28.86 | 29.36 | 11,753,983 | +0.25(+0.85%) |
Jul 16, 2012 | 29.36 | 30.00 | 28.82 | 29.12 | 33,414,680 | +0.70(+2.47%) |
Jul 13, 2012 | 28.05 | 28.54 | 27.97 | 28.42 | 13,222,613 | +0.33(+1.18%) |
Jul 12, 2012 | 27.28 | 28.27 | 27.27 | 28.08 | 16,449,346 | +0.44(+1.57%) |
Jul 11, 2012 | 27.92 | 28.00 | 27.38 | 27.65 | 12,711,634 | -0.35(-1.26%) |
Jul 10, 2012 | 28.47 | 28.57 | 27.89 | 28.00 | 19,873,182 | -0.31(-1.11%) |
Jul 09, 2012 | 28.20 | 28.41 | 27.72 | 28.32 | 19,305,844 | -0.37(-1.30%) |
Jul 06, 2012 | 28.87 | 29.02 | 28.57 | 28.69 | 10,514,234 | -0.40(-1.36%) |
Jul 05, 2012 | 28.79 | 29.19 | 28.78 | 29.09 | 12,333,950 | +0.15(+0.53%) |
Jul 03, 2012 | 28.97 | 29.08 | 28.78 | 28.93 | 6,953,296 | -0.06(-0.22%) |
Jul 02, 2012 | 28.46 | 29.04 | 28.40 | 29.00 | 18,607,786 | +0.68(+2.42%) |
Jun 29, 2012 | 28.23 | 28.40 | 27.83 | 28.31 | 17,391,996 | +0.48(+1.74%) |
Jun 28, 2012 | 28.17 | 28.26 | 27.38 | 27.83 | 12,570,825 | -0.44(-1.56%) |
Jun 27, 2012 | 28.25 | 28.42 | 28.06 | 28.27 | 15,031,027 | +0.06(+0.23%) |
Jun 26, 2012 | 27.88 | 28.38 | 27.86 | 28.20 | 14,332,820 | +0.43(+1.56%) |
Jun 25, 2012 | 28.13 | 28.23 | 27.74 | 27.77 | 17,643,994 | -0.84(-2.95%) |
Jun 22, 2012 | 27.54 | 28.61 | 27.33 | 28.61 | 40,651,388 | +1.25(+4.58%) |
Jun 21, 2012 | 28.07 | 28.14 | 27.32 | 27.36 | 14,259,007 | -0.71(-2.54%) |
Jun 20, 2012 | 27.73 | 28.07 | 27.72 | 28.07 | 13,868,964 | +0.28(+1.02%) |
Jun 19, 2012 | 27.68 | 27.85 | 27.59 | 27.79 | 11,211,996 | +0.29(+1.04%) |
Jun 18, 2012 | 27.02 | 27.59 | 26.90 | 27.50 | 11,934,374 | +0.39(+1.44%) |
Jun 15, 2012 | 26.88 | 27.14 | 26.78 | 27.11 | 13,721,452 | +0.44(+1.64%) |
Jun 14, 2012 | 26.39 | 26.80 | 26.17 | 26.68 | 14,358,410 | +0.36(+1.38%) |
Jun 13, 2012 | 26.52 | 26.79 | 26.25 | 26.31 | 16,256,087 | -0.52(-1.93%) |
Jun 12, 2012 | 26.66 | 26.83 | 26.50 | 26.83 | 11,352,119 | +0.19(+0.70%) |
Jun 11, 2012 | 26.85 | 27.01 | 26.61 | 26.64 | 11,946,356 | -0.05(-0.20%) |
Jun 08, 2012 | 26.65 | 26.70 | 26.44 | 26.70 | 11,329,241 | -0.05(-0.20%) |
Jun 07, 2012 | 26.98 | 27.02 | 26.69 | 26.75 | 9,997,766 | +0.11(+0.40%) |
Jun 06, 2012 | 26.33 | 26.68 | 26.30 | 26.64 | 13,519,489 | +0.58(+2.22%) |
Jun 05, 2012 | 26.05 | 26.23 | 25.91 | 26.06 | 12,417,845 | -0.08(-0.31%) |
Jun 04, 2012 | 25.65 | 26.21 | 25.65 | 26.14 | 18,173,672 | +0.44(+1.70%) |
Jun 01, 2012 | 26.02 | 26.31 | 25.63 | 25.70 | 20,363,252 | -0.68(-2.56%) |
May 31, 2012 | 26.96 | 27.10 | 26.27 | 26.38 | 22,935,620 | -0.52(-1.95%) |
May 30, 2012 | 27.18 | 27.42 | 26.90 | 26.91 | 20,028,070 | -0.64(-2.32%) |
May 29, 2012 | 27.51 | 27.70 | 27.25 | 27.54 | 19,657,310 | +0.21(+0.76%) |
May 25, 2012 | 27.34 | 27.57 | 27.24 | 27.34 | 12,860,321 | -0.09(-0.33%) |
May 24, 2012 | 27.42 | 27.71 | 27.20 | 27.43 | 13,918,698 | +0.14(+0.50%) |
May 23, 2012 | 26.93 | 27.36 | 26.88 | 27.29 | 18,071,344 | +0.18(+0.66%) |
May 22, 2012 | 26.66 | 27.31 | 26.66 | 27.11 | 20,298,500 | +0.50(+1.87%) |
May 21, 2012 | 25.94 | 26.64 | 25.80 | 26.61 | 14,271,872 | +0.82(+3.18%) |
May 18, 2012 | 26.30 | 26.39 | 25.76 | 25.79 | 28,319,056 | -0.54(-2.06%) |
May 17, 2012 | 26.79 | 27.08 | 26.34 | 26.34 | 19,450,934 | -0.58(-2.14%) |
May 16, 2012 | 26.79 | 27.07 | 26.63 | 26.91 | 18,926,832 | +0.26(+0.98%) |
May 15, 2012 | 26.62 | 26.95 | 26.62 | 26.65 | 13,769,630 | -0.03(-0.09%) |
May 14, 2012 | 26.70 | 27.05 | 26.47 | 26.68 | 17,769,514 | -0.27(-1.02%) |
May 11, 2012 | 26.82 | 27.19 | 26.80 | 26.95 | 8,903,334 | -0.06(-0.21%) |
May 10, 2012 | 27.04 | 27.31 | 26.89 | 27.01 | 14,730,635 | +0.17(+0.64%) |
May 09, 2012 | 26.81 | 27.19 | 26.64 | 26.84 | 19,327,994 | -0.16(-0.61%) |
May 08, 2012 | 26.99 | 27.22 | 26.55 | 27.00 | 15,966,568 | -0.08(-0.31%) |
May 07, 2012 | 26.73 | 27.22 | 26.73 | 27.09 | 14,739,464 | +0.16(+0.61%) |
May 04, 2012 | 26.56 | 27.17 | 26.36 | 26.92 | 25,606,316 | +0.32(+1.19%) |
May 03, 2012 | 27.89 | 28.00 | 26.37 | 26.61 | 52,301,332 | -1.32(-4.73%) |
May 02, 2012 | 27.80 | 28.16 | 27.58 | 27.93 | 27,598,030 | -0.21(-0.73%) |
May 01, 2012 | 28.22 | 28.65 | 28.12 | 28.13 | 18,789,920 | +0.03(+0.09%) |
Apr 30, 2012 | 28.37 | 28.38 | 27.96 | 28.11 | 10,254,065 | -0.12(-0.44%) |
Apr 27, 2012 | 28.28 | 28.39 | 28.08 | 28.23 | 9,473,358 | +0.08(+0.27%) |
Apr 26, 2012 | 27.86 | 28.23 | 27.77 | 28.16 | 12,149,571 | +0.32(+1.15%) |
Apr 25, 2012 | 27.37 | 27.98 | 27.33 | 27.84 | 13,289,855 | +0.65(+2.40%) |
Apr 24, 2012 | 27.05 | 27.25 | 26.85 | 27.18 | 10,316,616 | +0.19(+0.70%) |
Apr 23, 2012 | 27.48 | 27.61 | 26.62 | 26.99 | 18,960,002 | -0.67(-2.41%) |
Apr 20, 2012 | 27.84 | 27.92 | 27.56 | 27.66 | 8,576,150 | -0.04(-0.15%) |
Apr 19, 2012 | 27.72 | 27.94 | 27.54 | 27.70 | 9,321,485 | -0.13(-0.48%) |
Apr 18, 2012 | 27.80 | 27.99 | 27.73 | 27.83 | 9,275,056 | -0.07(-0.25%) |
Apr 17, 2012 | 27.80 | 28.00 | 27.71 | 27.90 | 11,297,060 | +0.29(+1.03%) |
Apr 16, 2012 | 28.12 | 28.12 | 27.44 | 27.62 | 20,025,026 | -0.53(-1.89%) |
Apr 13, 2012 | 27.52 | 28.27 | 27.50 | 28.15 | 23,513,186 | +0.49(+1.77%) |
Apr 12, 2012 | 26.85 | 27.69 | 26.79 | 27.66 | 18,773,278 | +0.83(+3.10%) |
Apr 11, 2012 | 26.98 | 27.19 | 26.74 | 26.83 | 15,500,041 | +0.15(+0.55%) |
Apr 10, 2012 | 27.31 | 27.38 | 26.65 | 26.68 | 11,680,275 | -0.63(-2.31%) |
Apr 09, 2012 | 27.35 | 27.51 | 27.13 | 27.31 | 14,542,344 | -0.35(-1.25%) |
Apr 05, 2012 | 27.04 | 27.69 | 26.99 | 27.66 | 14,650,553 | +0.46(+1.71%) |
Apr 04, 2012 | 27.31 | 27.35 | 27.02 | 27.19 | 11,275,141 | -0.32(-1.15%) |
Apr 03, 2012 | 27.16 | 27.56 | 27.06 | 27.51 | 17,162,652 | +0.32(+1.16%) |
Apr 02, 2012 | 26.97 | 27.41 | 26.77 | 27.19 | 12,881,076 | +0.22(+0.83%) |
Mar 30, 2012 | 27.22 | 27.24 | 26.88 | 26.97 | 13,127,434 | -0.23(-0.84%) |
Mar 29, 2012 | 27.09 | 27.24 | 26.87 | 27.20 | 9,505,812 | -0.08(-0.29%) |
Mar 28, 2012 | 27.35 | 27.50 | 27.09 | 27.28 | 9,834,904 | -0.11(-0.38%) |
Mar 27, 2012 | 27.42 | 27.49 | 27.32 | 27.38 | 11,604,017 | -0.06(-0.21%) |
Mar 26, 2012 | 27.28 | 27.59 | 26.80 | 27.44 | 17,750,556 | +0.29(+1.08%) |
Mar 23, 2012 | 26.86 | 27.20 | 26.72 | 27.15 | 11,107,679 | +0.34(+1.28%) |
Mar 22, 2012 | 26.55 | 26.86 | 26.51 | 26.81 | 10,246,164 | +0.12(+0.45%) |
Mar 21, 2012 | 26.76 | 26.89 | 26.65 | 26.69 | 9,217,182 | +0.05(+0.20%) |
Mar 20, 2012 | 27.01 | 27.11 | 26.51 | 26.63 | 11,581,184 | -0.53(-1.95%) |
Mar 19, 2012 | 26.61 | 27.36 | 26.55 | 27.16 | 17,411,114 | +0.49(+1.85%) |
Mar 16, 2012 | 26.84 | 26.86 | 26.58 | 26.67 | 17,509,842 | -0.07(-0.27%) |
Mar 15, 2012 | 26.66 | 26.85 | 26.58 | 26.74 | 14,539,465 | +0.06(+0.21%) |
Mar 14, 2012 | 26.81 | 26.95 | 26.62 | 26.69 | 16,402,237 | -0.12(-0.44%) |
Mar 13, 2012 | 26.72 | 26.84 | 26.44 | 26.80 | 13,984,500 | +0.17(+0.63%) |
Mar 12, 2012 | 26.75 | 26.87 | 26.53 | 26.63 | 8,432,148 | -0.15(-0.55%) |
Mar 09, 2012 | 26.99 | 27.06 | 26.74 | 26.78 | 9,250,437 | -0.18(-0.68%) |
Mar 08, 2012 | 26.67 | 27.01 | 26.52 | 26.96 | 10,413,091 | +0.53(+2.01%) |
Mar 07, 2012 | 26.45 | 26.54 | 26.28 | 26.43 | 11,696,748 | +0.18(+0.70%) |
Mar 06, 2012 | 26.34 | 26.40 | 25.95 | 26.25 | 14,548,832 | -0.32(-1.20%) |
Mar 05, 2012 | 26.55 | 26.70 | 26.51 | 26.57 | 11,105,496 | +0.02(+0.07%) |
Mar 02, 2012 | 26.63 | 26.74 | 26.42 | 26.55 | 13,364,342 | -0.23(-0.87%) |
Mar 01, 2012 | 26.85 | 26.97 | 26.64 | 26.78 | 12,221,765 | +0.19(+0.70%) |
Feb 29, 2012 | 27.20 | 27.28 | 26.52 | 26.60 | 16,644,582 | -0.59(-2.17%) |
Feb 28, 2012 | 26.78 | 27.19 | 26.75 | 27.19 | 13,055,975 | +0.48(+1.79%) |
Feb 27, 2012 | 26.76 | 26.81 | 26.58 | 26.71 | 17,295,348 | -0.16(-0.58%) |
Feb 24, 2012 | 26.63 | 26.92 | 26.49 | 26.87 | 12,135,059 | +0.24(+0.91%) |
Feb 23, 2012 | 26.60 | 26.70 | 26.44 | 26.62 | 11,911,981 | +0.03(+0.10%) |
Feb 22, 2012 | 26.01 | 26.69 | 25.90 | 26.60 | 15,729,638 | +0.49(+1.89%) |
Feb 21, 2012 | 26.34 | 26.51 | 26.02 | 26.10 | 11,831,169 | -0.19(-0.70%) |
Feb 17, 2012 | 26.15 | 26.34 | 26.01 | 26.29 | 16,972,396 | +0.28(+1.06%) |
Feb 16, 2012 | 26.39 | 26.45 | 25.97 | 26.01 | 17,469,050 | -0.30(-1.13%) |
Feb 15, 2012 | 26.45 | 26.78 | 26.20 | 26.31 | 23,717,424 | +0.02(+0.07%) |
Feb 14, 2012 | 25.58 | 26.29 | 25.57 | 26.29 | 19,681,800 | +0.58(+2.24%) |
Feb 13, 2012 | 26.06 | 26.27 | 25.63 | 25.71 | 24,194,904 | -0.27(-1.04%) |
Feb 10, 2012 | 25.50 | 26.01 | 25.41 | 25.98 | 23,987,170 | +0.34(+1.32%) |
Feb 09, 2012 | 25.79 | 26.21 | 25.56 | 25.65 | 43,396,460 | +0.93(+3.76%) |
Feb 08, 2012 | 24.59 | 24.78 | 24.41 | 24.72 | 24,841,756 | +0.31(+1.28%) |
Feb 07, 2012 | 24.51 | 24.54 | 24.20 | 24.41 | 14,291,765 | -0.09(-0.35%) |
Feb 06, 2012 | 24.40 | 24.70 | 24.36 | 24.49 | 14,622,274 | +0.08(+0.31%) |
Feb 03, 2012 | 24.36 | 24.60 | 24.32 | 24.42 | 18,118,998 | +0.22(+0.91%) |
Feb 02, 2012 | 23.68 | 24.44 | 23.63 | 24.20 | 36,974,776 | +0.81(+3.46%) |
Feb 01, 2012 | 23.08 | 23.43 | 22.95 | 23.39 | 16,850,802 | +0.43(+1.86%) |
Jan 31, 2012 | 22.92 | 22.99 | 22.77 | 22.96 | 14,510,198 | +0.17(+0.76%) |
Jan 30, 2012 | 22.84 | 22.93 | 22.70 | 22.79 | 13,671,735 | -0.27(-1.16%) |
Jan 27, 2012 | 22.91 | 23.16 | 22.79 | 23.05 | 12,452,292 | +0.04(+0.19%) |
Jan 26, 2012 | 22.98 | 23.30 | 22.81 | 23.01 | 15,275,434 | +0.07(+0.30%) |
Jan 25, 2012 | 22.95 | 23.03 | 22.77 | 22.94 | 16,534,811 | -0.10(-0.45%) |
Jan 24, 2012 | 22.60 | 23.10 | 22.58 | 23.04 | 13,304,610 | +0.32(+1.42%) |
Jan 23, 2012 | 22.98 | 23.02 | 22.54 | 22.72 | 17,710,998 | -0.22(-0.97%) |
Jan 20, 2012 | 23.36 | 23.39 | 22.77 | 22.95 | 21,956,438 | -0.41(-1.75%) |
Jan 19, 2012 | 23.76 | 23.77 | 23.33 | 23.35 | 15,964,021 | -0.32(-1.36%) |
Jan 18, 2012 | 23.31 | 23.70 | 23.29 | 23.68 | 12,878,852 | +0.29(+1.22%) |
Jan 17, 2012 | 23.11 | 23.48 | 23.08 | 23.39 | 18,652,398 | +0.41(+1.78%) |
Jan 13, 2012 | 22.98 | 23.22 | 22.88 | 22.98 | 18,221,006 | -0.14(-0.59%) |
Jan 12, 2012 | 22.67 | 23.20 | 22.67 | 23.12 | 18,310,512 | +0.51(+2.25%) |
Jan 11, 2012 | 22.58 | 22.70 | 22.43 | 22.61 | 20,838,678 | -0.16(-0.69%) |
Jan 10, 2012 | 23.01 | 23.03 | 22.69 | 22.77 | 20,505,406 | -0.02(-0.10%) |
Jan 09, 2012 | 23.04 | 23.08 | 22.53 | 22.79 | 19,728,046 | -0.18(-0.80%) |
Jan 06, 2012 | 23.26 | 23.32 | 22.86 | 22.97 | 14,343,805 | -0.27(-1.18%) |
Jan 05, 2012 | 22.97 | 23.32 | 22.74 | 23.25 | 13,251,754 | +0.17(+0.75%) |
Jan 04, 2012 | 23.20 | 23.37 | 22.81 | 23.08 | 18,105,696 | -0.09(-0.37%) |
Dec 30, 2011 | 23.38 | 23.53 | 23.15 | 23.16 | 9,420,124 | -0.37(-1.57%) |
Dec 29, 2011 | 23.04 | 23.55 | 23.00 | 23.53 | 9,465,510 | +0.55(+2.41%) |
Dec 28, 2011 | 23.20 | 23.27 | 22.95 | 22.98 | 10,925,264 | -0.27(-1.17%) |
Dec 27, 2011 | 23.38 | 23.60 | 23.25 | 23.25 | 9,554,749 | -0.13(-0.56%) |
Dec 23, 2011 | 23.03 | 23.38 | 22.93 | 23.38 | 8,551,183 | +0.40(+1.75%) |
Dec 21, 2011 | 23.07 | 23.10 | 22.70 | 22.98 | 16,705,341 | -0.14(-0.62%) |
Dec 20, 2011 | 22.71 | 23.16 | 22.67 | 23.12 | 30,085,348 | +0.63(+2.81%) |
Dec 19, 2011 | 22.24 | 22.67 | 22.24 | 22.49 | 25,797,656 | +0.26(+1.17%) |
Dec 16, 2011 | 22.05 | 22.30 | 21.99 | 22.23 | 19,239,828 | +0.37(+1.69%) |
Dec 15, 2011 | 22.20 | 22.20 | 21.80 | 21.86 | 23,034,786 | -0.12(-0.56%) |
Dec 14, 2011 | 21.83 | 22.07 | 21.68 | 21.98 | 20,986,480 | +0.10(+0.47%) |
Dec 13, 2011 | 22.23 | 22.25 | 21.79 | 21.88 | 14,864,194 | -0.23(-1.04%) |
Dec 12, 2011 | 22.05 | 22.22 | 21.86 | 22.11 | 14,952,065 | -0.06(-0.28%) |
Dec 09, 2011 | 22.04 | 22.23 | 21.79 | 22.17 | 13,121,578 | +0.32(+1.45%) |
Dec 08, 2011 | 22.11 | 22.33 | 21.81 | 21.85 | 15,602,880 | -0.29(-1.31%) |
Dec 07, 2011 | 21.73 | 22.23 | 21.68 | 22.14 | 17,594,192 | +0.39(+1.78%) |
Dec 06, 2011 | 21.91 | 21.96 | 21.69 | 21.76 | 15,490,207 | -0.16(-0.72%) |
Dec 05, 2011 | 22.42 | 22.42 | 21.72 | 21.91 | 18,335,292 | -0.26(-1.17%) |
Dec 02, 2011 | 22.45 | 22.49 | 22.08 | 22.17 | 14,167,331 | -0.13(-0.57%) |
Dec 01, 2011 | 21.88 | 22.42 | 21.84 | 22.30 | 20,867,648 | +0.18(+0.81%) |
Nov 30, 2011 | 21.64 | 22.14 | 21.59 | 22.12 | 23,565,204 | +0.93(+4.38%) |
Nov 29, 2011 | 21.32 | 21.33 | 21.11 | 21.19 | 15,904,770 | -0.13(-0.61%) |
Nov 28, 2011 | 20.91 | 21.39 | 20.79 | 21.32 | 16,210,434 | +1.02(+5.00%) |
Nov 25, 2011 | 20.31 | 20.62 | 20.25 | 20.31 | 7,598,276 | -0.06(-0.30%) |
Nov 23, 2011 | 20.61 | 20.93 | 20.35 | 20.37 | 23,085,280 | -0.35(-1.71%) |
Nov 22, 2011 | 20.75 | 21.03 | 20.68 | 20.72 | 14,760,669 | -0.08(-0.41%) |
Nov 21, 2011 | 20.45 | 20.96 | 20.33 | 20.81 | 17,363,134 | +0.09(+0.44%) |
Nov 18, 2011 | 20.88 | 20.91 | 20.63 | 20.72 | 14,143,235 | -0.13(-0.65%) |
Nov 17, 2011 | 21.37 | 21.45 | 20.73 | 20.85 | 18,878,606 | -0.46(-2.14%) |
Nov 16, 2011 | 21.57 | 21.67 | 21.25 | 21.31 | 14,245,598 | -0.46(-2.11%) |
Nov 15, 2011 | 21.40 | 21.81 | 21.36 | 21.77 | 15,545,540 | +0.41(+1.93%) |
Nov 14, 2011 | 21.53 | 21.79 | 21.30 | 21.35 | 11,458,277 | -0.30(-1.41%) |
Nov 11, 2011 | 21.35 | 21.77 | 21.33 | 21.66 | 14,991,491 | +0.48(+2.28%) |
Nov 10, 2011 | 21.47 | 21.47 | 21.07 | 21.18 | 12,355,337 | -0.02(-0.10%) |
Nov 09, 2011 | 21.01 | 21.42 | 21.01 | 21.20 | 21,520,242 | -0.32(-1.49%) |
Nov 08, 2011 | 21.27 | 21.55 | 21.26 | 21.52 | 21,530,654 | +0.36(+1.70%) |
Nov 07, 2011 | 21.12 | 21.24 | 20.83 | 21.16 | 10,596,295 | +0.07(+0.35%) |
Nov 04, 2011 | 21.01 | 21.31 | 20.86 | 21.09 | 14,947,349 | -0.12(-0.58%) |
Nov 03, 2011 | 20.95 | 21.35 | 20.55 | 21.21 | 20,222,214 | +0.38(+1.84%) |
Nov 02, 2011 | 21.18 | 21.39 | 20.74 | 20.83 | 26,981,910 | +0.33(+1.63%) |
Nov 01, 2011 | 20.75 | 21.04 | 20.48 | 20.49 | 33,545,564 | -0.74(-3.46%) |
Oct 31, 2011 | 21.46 | 21.82 | 21.22 | 21.23 | 19,579,692 | -0.42(-1.93%) |
Oct 28, 2011 | 21.22 | 21.79 | 21.22 | 21.65 | 25,592,304 | +0.16(+0.74%) |
Oct 27, 2011 | 20.71 | 21.51 | 20.62 | 21.49 | 45,661,756 | +0.54(+2.59%) |
Oct 26, 2011 | 20.97 | 21.11 | 20.39 | 20.94 | 29,295,080 | +0.30(+1.48%) |
Oct 25, 2011 | 21.28 | 21.31 | 20.61 | 20.64 | 18,466,024 | -0.80(-3.75%) |
Oct 24, 2011 | 21.23 | 21.49 | 21.21 | 21.44 | 13,332,615 | +0.18(+0.83%) |
Oct 21, 2011 | 21.05 | 21.27 | 20.92 | 21.27 | 15,522,293 | +0.47(+2.28%) |
Oct 20, 2011 | 20.67 | 20.93 | 20.55 | 20.79 | 19,382,334 | +0.29(+1.41%) |
Oct 19, 2011 | 21.44 | 21.50 | 20.46 | 20.50 | 23,793,566 | -0.87(-4.08%) |
Oct 18, 2011 | 20.74 | 21.51 | 20.62 | 21.37 | 15,816,505 | +0.62(+2.98%) |
Oct 17, 2011 | 21.20 | 21.38 | 20.72 | 20.76 | 15,204,787 | -0.62(-2.91%) |
Oct 14, 2011 | 21.26 | 21.54 | 21.21 | 21.38 | 17,355,358 | +0.30(+1.43%) |
Oct 13, 2011 | 20.60 | 21.15 | 20.59 | 21.08 | 14,491,031 | +0.33(+1.57%) |
Oct 12, 2011 | 20.71 | 21.01 | 20.65 | 20.75 | 20,940,978 | +0.15(+0.73%) |
Oct 11, 2011 | 20.19 | 20.68 | 20.13 | 20.60 | 19,361,152 | +0.29(+1.41%) |
Oct 10, 2011 | 19.98 | 20.32 | 19.89 | 20.31 | 14,633,243 | +0.68(+3.48%) |
Oct 07, 2011 | 19.90 | 20.03 | 19.52 | 19.63 | 19,280,148 | -0.20(-1.01%) |
Oct 06, 2011 | 19.64 | 19.87 | 19.55 | 19.83 | 21,403,066 | +0.49(+2.52%) |
Oct 05, 2011 | 19.26 | 19.45 | 18.94 | 19.34 | 27,584,838 | +0.05(+0.25%) |
Oct 04, 2011 | 18.90 | 19.37 | 18.60 | 19.30 | 34,506,196 | +0.12(+0.62%) |
Oct 03, 2011 | 19.60 | 19.72 | 19.17 | 19.18 | 28,803,524 | -0.33(-1.70%) |
Sep 30, 2011 | 19.62 | 19.94 | 19.40 | 19.51 | 19,722,748 | -0.45(-2.25%) |
Sep 29, 2011 | 20.25 | 20.25 | 19.57 | 19.96 | 17,082,226 | +0.01(+0.07%) |
Sep 28, 2011 | 20.44 | 20.45 | 19.91 | 19.95 | 18,771,594 | -0.42(-2.07%) |
Sep 27, 2011 | 20.74 | 20.87 | 20.28 | 20.37 | 22,041,278 | -0.18(-0.89%) |
Sep 26, 2011 | 20.71 | 20.83 | 20.07 | 20.55 | 20,972,218 | +0.05(+0.22%) |
Sep 23, 2011 | 20.10 | 20.70 | 20.02 | 20.50 | 23,643,836 | +0.41(+2.02%) |
Sep 22, 2011 | 20.20 | 20.48 | 19.62 | 20.10 | 39,200,464 | -0.71(-3.41%) |
Sep 21, 2011 | 21.09 | 21.42 | 20.80 | 20.81 | 30,831,792 | -0.32(-1.53%) |
Sep 20, 2011 | 20.58 | 21.57 | 20.54 | 21.13 | 39,612,520 | +0.64(+3.12%) |
Sep 19, 2011 | 20.36 | 20.64 | 20.18 | 20.49 | 24,255,112 | -0.19(-0.90%) |
Sep 16, 2011 | 20.63 | 20.83 | 20.40 | 20.68 | 55,228,904 | +0.08(+0.39%) |
Sep 15, 2011 | 20.49 | 20.62 | 20.11 | 20.60 | 23,591,794 | +0.21(+1.03%) |
Sep 14, 2011 | 20.08 | 20.53 | 19.93 | 20.39 | 28,719,734 | +0.41(+2.06%) |
Sep 13, 2011 | 19.95 | 20.01 | 19.72 | 19.98 | 19,188,172 | +0.07(+0.37%) |
Sep 12, 2011 | 19.51 | 19.91 | 19.46 | 19.90 | 21,537,732 | +0.25(+1.27%) |
Sep 09, 2011 | 19.77 | 20.12 | 19.56 | 19.65 | 29,099,134 | -0.25(-1.27%) |
Sep 08, 2011 | 19.97 | 20.28 | 19.90 | 19.91 | 20,195,230 | -0.23(-1.15%) |
Sep 07, 2011 | 19.76 | 20.15 | 19.73 | 20.14 | 18,180,346 | +0.60(+3.05%) |
Sep 06, 2011 | 18.95 | 19.63 | 18.95 | 19.54 | 17,364,018 | +0.07(+0.36%) |
Sep 02, 2011 | 19.51 | 19.83 | 19.37 | 19.47 | 17,369,808 | -0.50(-2.49%) |
Sep 01, 2011 | 19.97 | 20.25 | 19.81 | 19.97 | 22,847,644 | -0.03(-0.17%) |
Aug 31, 2011 | 20.14 | 20.22 | 19.74 | 20.00 | 26,462,352 | -0.01(-0.06%) |
Aug 30, 2011 | 19.72 | 20.10 | 19.64 | 20.01 | 18,258,350 | +0.31(+1.56%) |
Aug 29, 2011 | 19.80 | 20.01 | 19.59 | 19.71 | 20,395,762 | +0.17(+0.85%) |
Aug 26, 2011 | 19.01 | 19.56 | 18.82 | 19.54 | 23,614,014 | +0.40(+2.07%) |
Aug 25, 2011 | 19.68 | 19.79 | 19.11 | 19.14 | 26,661,526 | -0.52(-2.63%) |
Aug 24, 2011 | 19.03 | 19.71 | 18.92 | 19.66 | 32,018,860 | +0.59(+3.12%) |
Aug 23, 2011 | 18.26 | 19.07 | 18.16 | 19.07 | 22,051,162 | +0.91(+4.99%) |
Aug 22, 2011 | 18.49 | 18.55 | 18.04 | 18.16 | 21,244,272 | +0.04(+0.24%) |
Aug 19, 2011 | 18.06 | 18.59 | 18.06 | 18.12 | 34,239,268 | -0.16(-0.86%) |
Aug 18, 2011 | 18.55 | 18.83 | 18.20 | 18.27 | 36,246,308 | -0.84(-4.41%) |
Aug 17, 2011 | 19.57 | 19.61 | 18.96 | 19.12 | 20,966,088 | -0.38(-1.97%) |
Aug 16, 2011 | 19.31 | 19.62 | 19.22 | 19.50 | 22,402,410 | -0.01(-0.05%) |
Aug 15, 2011 | 19.34 | 19.59 | 19.20 | 19.51 | 20,167,112 | +0.46(+2.43%) |
Aug 12, 2011 | 19.34 | 19.49 | 18.96 | 19.05 | 18,263,572 | -0.16(-0.82%) |
Aug 11, 2011 | 18.21 | 19.47 | 18.11 | 19.20 | 41,107,072 | +1.19(+6.61%) |
Aug 10, 2011 | 18.47 | 18.55 | 17.95 | 18.01 | 42,284,568 | -0.79(-4.20%) |
Aug 09, 2011 | 18.22 | 18.83 | 17.29 | 18.80 | 64,594,992 | +0.80(+4.44%) |
Aug 08, 2011 | 18.22 | 18.59 | 17.74 | 18.00 | 64,400,636 | -0.95(-5.00%) |
Aug 05, 2011 | 19.39 | 19.46 | 18.38 | 18.95 | 37,002,996 | -0.36(-1.86%) |
Aug 04, 2011 | 19.71 | 19.72 | 19.29 | 19.31 | 42,721,928 | -0.57(-2.85%) |
Aug 03, 2011 | 19.21 | 19.94 | 19.04 | 19.88 | 38,850,788 | +0.89(+4.69%) |
Aug 02, 2011 | 19.31 | 19.63 | 18.99 | 18.99 | 19,065,366 | -0.48(-2.47%) |