Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 26.68 | 26.80 | 25.95 | 26.43 | 17,694,284 | +0.83(+3.25%) |
Oct 26, 2012 | 26.01 | 25.60 | 25.60 | 25.60 | 16,442,503 | -0.35(-1.35%) |
Oct 25, 2012 | 26.60 | 26.62 | 25.83 | 25.95 | 9,497,780 | -0.41(-1.55%) |
Oct 24, 2012 | 26.60 | 26.66 | 26.32 | 26.35 | 8,582,052 | -0.01(-0.03%) |
Oct 23, 2012 | 26.35 | 26.44 | 26.15 | 26.36 | 9,682,341 | -0.15(-0.55%) |
Oct 19, 2012 | 26.47 | 27.04 | 26.30 | 26.51 | 17,884,532 | +0.06(+0.21%) |
Oct 18, 2012 | 26.60 | 26.77 | 26.38 | 26.45 | 11,831,787 | -0.18(-0.67%) |
Oct 17, 2012 | 26.47 | 26.79 | 26.31 | 26.63 | 13,184,276 | +0.36(+1.36%) |
Oct 16, 2012 | 26.27 | 26.50 | 26.12 | 26.27 | 11,041,133 | +0.12(+0.47%) |
Oct 15, 2012 | 25.76 | 26.18 | 25.62 | 26.15 | 17,609,882 | +0.83(+3.27%) |
Oct 12, 2012 | 25.17 | 25.60 | 25.06 | 25.32 | 14,047,490 | +0.33(+1.33%) |
Oct 11, 2012 | 25.26 | 25.30 | 24.84 | 24.99 | 13,097,353 | -0.10(-0.39%) |
Oct 10, 2012 | 25.31 | 25.40 | 24.99 | 25.09 | 13,986,850 | -0.20(-0.77%) |
Oct 09, 2012 | 25.54 | 25.63 | 25.27 | 25.28 | 10,713,595 | -0.34(-1.33%) |
Oct 08, 2012 | 25.65 | 25.79 | 25.43 | 25.62 | 8,573,622 | -0.18(-0.69%) |
Oct 05, 2012 | 25.34 | 25.99 | 25.34 | 25.80 | 21,109,914 | +0.67(+2.65%) |
Oct 04, 2012 | 25.00 | 25.36 | 24.94 | 25.14 | 13,777,396 | +0.20(+0.81%) |
Oct 03, 2012 | 24.71 | 25.01 | 24.41 | 24.93 | 19,808,206 | +0.33(+1.35%) |
Oct 02, 2012 | 24.62 | 24.74 | 24.40 | 24.60 | 12,753,666 | -0.02(-0.07%) |
Oct 01, 2012 | 24.62 | 24.76 | 24.45 | 24.62 | 18,050,820 | +0.06(+0.23%) |
Sep 28, 2012 | 24.45 | 24.82 | 24.45 | 24.56 | 13,172,119 | -0.02(-0.07%) |
Sep 27, 2012 | 24.39 | 24.73 | 24.28 | 24.58 | 10,150,062 | +0.21(+0.85%) |
Sep 26, 2012 | 24.15 | 24.50 | 24.11 | 24.37 | 18,474,426 | +0.27(+1.13%) |
Sep 25, 2012 | 24.32 | 24.82 | 24.09 | 24.10 | 18,631,258 | -0.11(-0.44%) |
Sep 24, 2012 | 24.37 | 24.44 | 24.12 | 24.20 | 13,578,295 | -0.32(-1.29%) |
Sep 21, 2012 | 24.34 | 24.54 | 24.15 | 24.52 | 25,626,940 | +0.15(+0.63%) |
Sep 20, 2012 | 23.94 | 24.41 | 23.83 | 24.37 | 16,496,142 | +0.33(+1.39%) |
Sep 19, 2012 | 23.80 | 24.31 | 23.76 | 24.03 | 14,721,910 | +0.33(+1.41%) |
Sep 18, 2012 | 23.77 | 23.85 | 23.43 | 23.70 | 14,700,945 | -0.04(-0.17%) |
Sep 17, 2012 | 23.95 | 24.16 | 23.67 | 23.74 | 12,369,932 | -0.14(-0.58%) |
Sep 14, 2012 | 23.63 | 24.18 | 23.63 | 23.88 | 14,489,334 | +0.31(+1.31%) |
Sep 13, 2012 | 22.98 | 23.64 | 22.81 | 23.57 | 16,309,799 | +0.65(+2.84%) |
Sep 12, 2012 | 23.27 | 23.41 | 22.83 | 22.92 | 14,260,500 | -0.31(-1.33%) |
Sep 11, 2012 | 23.25 | 23.45 | 23.05 | 23.23 | 12,474,687 | -0.07(-0.31%) |
Sep 10, 2012 | 23.00 | 23.66 | 23.00 | 23.30 | 15,633,670 | +0.30(+1.31%) |
Sep 07, 2012 | 23.11 | 23.13 | 22.91 | 23.00 | 19,461,982 | -0.05(-0.21%) |
Sep 06, 2012 | 23.02 | 23.35 | 22.87 | 23.05 | 21,819,786 | +0.23(+1.00%) |
Sep 05, 2012 | 23.20 | 23.37 | 22.59 | 22.82 | 17,571,426 | -0.27(-1.16%) |
Sep 04, 2012 | 23.20 | 23.24 | 22.90 | 23.09 | 12,394,579 | -0.04(-0.18%) |
Aug 31, 2012 | 23.00 | 23.32 | 22.94 | 23.13 | 18,529,120 | +0.24(+1.06%) |
Aug 30, 2012 | 22.88 | 23.12 | 22.85 | 22.89 | 14,361,849 | -0.13(-0.56%) |
Aug 29, 2012 | 22.72 | 23.24 | 22.67 | 23.02 | 18,179,582 | +0.52(+2.31%) |
Aug 27, 2012 | 22.61 | 22.69 | 22.38 | 22.50 | 13,384,658 | -0.02(-0.11%) |
Aug 24, 2012 | 22.16 | 22.59 | 22.13 | 22.52 | 13,967,642 | +0.30(+1.35%) |
Aug 23, 2012 | 22.06 | 22.37 | 22.05 | 22.22 | 19,807,196 | +0.10(+0.44%) |
Aug 22, 2012 | 21.45 | 22.20 | 21.44 | 22.12 | 24,732,158 | +0.66(+3.06%) |
Aug 21, 2012 | 21.37 | 21.69 | 21.21 | 21.47 | 19,952,900 | +0.14(+0.65%) |
Aug 20, 2012 | 21.27 | 22.00 | 21.09 | 21.33 | 58,459,264 | -1.31(-5.78%) |
Aug 17, 2012 | 22.36 | 22.64 | 22.13 | 22.64 | 16,747,307 | +0.34(+1.53%) |
Aug 16, 2012 | 21.84 | 22.38 | 21.74 | 22.29 | 15,504,936 | +0.50(+2.31%) |
Aug 15, 2012 | 21.60 | 22.00 | 21.52 | 21.79 | 18,875,678 | +0.24(+1.09%) |
Aug 14, 2012 | 21.84 | 21.93 | 21.41 | 21.55 | 17,582,240 | -0.01(-0.04%) |
Aug 13, 2012 | 21.72 | 21.73 | 21.39 | 21.56 | 13,485,327 | -0.18(-0.82%) |
Aug 10, 2012 | 21.68 | 21.77 | 21.47 | 21.74 | 12,464,230 | -0.11(-0.52%) |
Aug 09, 2012 | 21.36 | 21.90 | 21.35 | 21.86 | 14,800,611 | +0.40(+1.85%) |
Aug 08, 2012 | 21.05 | 21.49 | 20.88 | 21.46 | 14,780,928 | +0.37(+1.73%) |
Aug 07, 2012 | 20.71 | 21.21 | 20.66 | 21.09 | 15,176,744 | +0.45(+2.20%) |
Aug 06, 2012 | 20.79 | 20.95 | 20.58 | 20.64 | 15,495,256 | -0.06(-0.31%) |
Aug 03, 2012 | 20.35 | 20.71 | 20.32 | 20.70 | 12,605,349 | +0.52(+2.58%) |
Aug 02, 2012 | 20.36 | 20.75 | 20.11 | 20.18 | 18,988,226 | -0.24(-1.15%) |
Aug 01, 2012 | 20.66 | 21.04 | 20.27 | 20.42 | 34,774,800 | -0.19(-0.91%) |
Jul 31, 2012 | 21.40 | 21.55 | 20.56 | 20.60 | 27,977,120 | -1.21(-5.55%) |
Jul 30, 2012 | 21.94 | 21.99 | 21.61 | 21.81 | 8,454,464 | -0.17(-0.78%) |
Jul 27, 2012 | 21.71 | 22.13 | 21.53 | 21.99 | 15,232,050 | +0.38(+1.77%) |
Jul 26, 2012 | 21.08 | 21.66 | 21.04 | 21.60 | 17,199,812 | +0.81(+3.91%) |
Jul 25, 2012 | 21.17 | 21.21 | 20.76 | 20.79 | 10,341,904 | -0.14(-0.66%) |
Jul 24, 2012 | 20.91 | 21.01 | 20.74 | 20.93 | 10,118,580 | +0.00(+0.00%) |
Jul 23, 2012 | 20.45 | 21.20 | 20.39 | 20.93 | 12,131,532 | +0.11(+0.55%) |
Jul 20, 2012 | 20.95 | 21.11 | 20.82 | 20.82 | 14,957,913 | -0.19(-0.92%) |
Jul 19, 2012 | 20.74 | 21.24 | 20.66 | 21.01 | 16,451,672 | +0.30(+1.44%) |
Jul 18, 2012 | 20.47 | 20.84 | 20.34 | 20.71 | 22,878,900 | +0.09(+0.43%) |
Jul 17, 2012 | 20.66 | 20.78 | 20.42 | 20.62 | 30,884,368 | -0.20(-0.97%) |
Jul 16, 2012 | 21.43 | 21.45 | 20.77 | 20.82 | 31,127,168 | -0.74(-3.44%) |
Jul 13, 2012 | 21.51 | 21.64 | 21.30 | 21.57 | 12,670,764 | +0.12(+0.56%) |
Jul 12, 2012 | 21.15 | 21.57 | 20.90 | 21.45 | 20,807,900 | -0.08(-0.37%) |
Jul 11, 2012 | 21.95 | 22.09 | 21.50 | 21.53 | 23,014,206 | -0.40(-1.84%) |
Jul 10, 2012 | 22.11 | 22.28 | 21.78 | 21.93 | 13,085,374 | -0.09(-0.40%) |
Jul 09, 2012 | 22.26 | 22.37 | 21.97 | 22.02 | 13,445,553 | -0.46(-2.05%) |
Jul 06, 2012 | 22.04 | 22.49 | 22.03 | 22.48 | 11,806,845 | +0.22(+0.98%) |
Jul 05, 2012 | 22.34 | 22.40 | 22.13 | 22.26 | 11,998,917 | -0.03(-0.14%) |
Jul 03, 2012 | 22.60 | 22.60 | 21.84 | 22.29 | 16,197,841 | -0.81(-3.49%) |
Jul 02, 2012 | 22.95 | 23.11 | 22.52 | 23.10 | 12,330,034 | +0.15(+0.63%) |
Jun 29, 2012 | 22.48 | 22.95 | 22.08 | 22.95 | 16,016,617 | +0.97(+4.41%) |
Jun 28, 2012 | 21.93 | 22.24 | 21.66 | 21.99 | 16,065,687 | -0.05(-0.22%) |
Jun 27, 2012 | 22.01 | 22.21 | 21.84 | 22.03 | 11,984,148 | +0.03(+0.15%) |
Jun 26, 2012 | 21.79 | 22.20 | 21.61 | 22.00 | 17,298,306 | +0.27(+1.23%) |
Jun 25, 2012 | 21.87 | 21.91 | 21.61 | 21.74 | 12,492,469 | -0.31(-1.39%) |
Jun 22, 2012 | 22.33 | 22.47 | 21.99 | 22.04 | 20,866,758 | -0.15(-0.69%) |
Jun 21, 2012 | 23.15 | 23.16 | 22.16 | 22.20 | 18,557,704 | -0.91(-3.95%) |
Jun 20, 2012 | 23.08 | 23.13 | 22.74 | 23.11 | 14,455,286 | +0.07(+0.32%) |
Jun 19, 2012 | 23.01 | 23.17 | 22.76 | 23.04 | 14,027,682 | +0.09(+0.39%) |
Jun 18, 2012 | 22.50 | 23.05 | 22.47 | 22.95 | 14,506,711 | +0.31(+1.36%) |
Jun 15, 2012 | 22.49 | 22.66 | 22.29 | 22.64 | 27,576,942 | +0.23(+1.01%) |
Jun 14, 2012 | 21.68 | 22.55 | 21.68 | 22.41 | 19,403,896 | +0.72(+3.31%) |
Jun 13, 2012 | 21.95 | 22.18 | 21.48 | 21.70 | 19,641,756 | -0.45(-2.04%) |
Jun 12, 2012 | 21.86 | 22.28 | 21.81 | 22.15 | 18,598,806 | +0.37(+1.71%) |
Jun 11, 2012 | 22.64 | 22.66 | 21.76 | 21.78 | 19,590,356 | -0.76(-3.37%) |
Jun 08, 2012 | 22.25 | 22.59 | 22.14 | 22.54 | 15,119,557 | +0.19(+0.83%) |
Jun 07, 2012 | 22.28 | 22.70 | 22.24 | 22.35 | 27,143,764 | +0.17(+0.76%) |
Jun 06, 2012 | 21.76 | 22.18 | 21.59 | 22.18 | 21,952,096 | +0.85(+3.97%) |
Jun 05, 2012 | 21.38 | 21.45 | 21.13 | 21.33 | 18,719,868 | -0.19(-0.86%) |
Jun 04, 2012 | 21.03 | 21.55 | 21.01 | 21.52 | 19,963,678 | +0.24(+1.14%) |
Jun 01, 2012 | 21.09 | 21.49 | 21.09 | 21.28 | 24,553,462 | -0.29(-1.35%) |
May 31, 2012 | 21.78 | 21.87 | 21.47 | 21.57 | 24,067,424 | -0.22(-1.00%) |
May 30, 2012 | 21.93 | 22.27 | 21.53 | 21.78 | 30,264,462 | -0.40(-1.82%) |
May 29, 2012 | 22.14 | 22.35 | 21.95 | 22.19 | 22,471,246 | +0.20(+0.92%) |
May 25, 2012 | 21.75 | 22.09 | 21.73 | 21.99 | 20,826,704 | +0.11(+0.52%) |
May 24, 2012 | 21.25 | 21.91 | 21.15 | 21.87 | 31,306,316 | +0.73(+3.47%) |
May 23, 2012 | 20.43 | 21.21 | 20.40 | 21.14 | 37,200,916 | +0.57(+2.75%) |
May 22, 2012 | 20.74 | 21.11 | 20.43 | 20.57 | 31,544,586 | -0.09(-0.43%) |
May 21, 2012 | 21.12 | 21.41 | 20.52 | 20.66 | 62,271,572 | -2.32(-10.11%) |
May 18, 2012 | 22.86 | 23.40 | 22.78 | 22.99 | 23,658,738 | +0.09(+0.39%) |
May 17, 2012 | 23.61 | 23.62 | 22.88 | 22.90 | 24,394,110 | -0.77(-3.24%) |
May 16, 2012 | 23.54 | 24.02 | 23.48 | 23.67 | 17,408,278 | +0.23(+1.00%) |
May 15, 2012 | 23.00 | 24.04 | 22.92 | 23.43 | 32,528,714 | -0.43(-1.79%) |
May 14, 2012 | 23.78 | 24.15 | 23.74 | 23.86 | 16,610,076 | -0.05(-0.20%) |
May 11, 2012 | 24.16 | 24.27 | 23.87 | 23.91 | 24,640,158 | -0.45(-1.86%) |
May 10, 2012 | 24.65 | 24.82 | 24.13 | 24.36 | 24,213,388 | -0.13(-0.53%) |
May 09, 2012 | 24.53 | 24.61 | 24.13 | 24.49 | 14,443,855 | -0.27(-1.08%) |
May 08, 2012 | 24.63 | 24.88 | 24.12 | 24.75 | 20,160,790 | -0.10(-0.39%) |
May 07, 2012 | 25.30 | 25.32 | 24.80 | 24.85 | 15,483,839 | -0.24(-0.96%) |
May 04, 2012 | 25.47 | 25.48 | 25.06 | 25.09 | 9,964,588 | -0.46(-1.80%) |
May 03, 2012 | 25.95 | 26.01 | 25.46 | 25.55 | 8,897,880 | -0.36(-1.37%) |
May 02, 2012 | 25.51 | 25.97 | 25.38 | 25.91 | 13,586,945 | +0.40(+1.55%) |
May 01, 2012 | 25.40 | 25.83 | 25.29 | 25.51 | 8,863,190 | +0.11(+0.44%) |
Apr 30, 2012 | 25.42 | 25.54 | 25.19 | 25.40 | 16,362,302 | -0.11(-0.44%) |
Apr 27, 2012 | 25.46 | 25.67 | 25.09 | 25.51 | 11,653,929 | +0.15(+0.57%) |
Apr 26, 2012 | 25.53 | 25.64 | 25.17 | 25.37 | 16,150,802 | -0.24(-0.95%) |
Apr 25, 2012 | 25.44 | 25.71 | 25.44 | 25.61 | 9,258,025 | +0.28(+1.12%) |
Apr 24, 2012 | 25.18 | 25.60 | 25.17 | 25.33 | 11,627,788 | +0.21(+0.84%) |
Apr 23, 2012 | 25.25 | 25.35 | 24.96 | 25.12 | 10,458,980 | -0.31(-1.24%) |
Apr 20, 2012 | 25.72 | 25.81 | 25.32 | 25.43 | 11,480,356 | -0.28(-1.09%) |
Apr 19, 2012 | 25.63 | 25.83 | 25.38 | 25.71 | 15,166,681 | +0.03(+0.13%) |
Apr 18, 2012 | 25.66 | 25.81 | 25.60 | 25.68 | 9,112,590 | -0.10(-0.37%) |
Apr 17, 2012 | 25.85 | 25.93 | 25.65 | 25.78 | 13,431,774 | +0.02(+0.09%) |
Apr 16, 2012 | 25.67 | 25.95 | 25.50 | 25.75 | 13,958,893 | +0.29(+1.14%) |
Apr 13, 2012 | 25.30 | 25.60 | 25.23 | 25.46 | 11,039,820 | +0.15(+0.60%) |
Apr 12, 2012 | 24.96 | 25.38 | 24.94 | 25.31 | 9,422,154 | +0.39(+1.55%) |
Apr 11, 2012 | 24.53 | 25.10 | 24.51 | 24.93 | 17,063,644 | +0.55(+2.28%) |
Apr 10, 2012 | 24.93 | 25.13 | 24.37 | 24.37 | 16,105,286 | -0.61(-2.44%) |
Apr 09, 2012 | 24.77 | 25.07 | 24.67 | 24.98 | 15,426,854 | -0.21(-0.83%) |
Apr 05, 2012 | 25.14 | 25.42 | 25.06 | 25.19 | 16,620,123 | +0.06(+0.26%) |
Apr 04, 2012 | 24.81 | 25.18 | 24.61 | 25.13 | 16,796,442 | +0.16(+0.64%) |
Apr 03, 2012 | 25.25 | 25.26 | 24.84 | 24.97 | 14,304,687 | -0.25(-0.99%) |
Apr 02, 2012 | 25.16 | 25.30 | 25.04 | 25.22 | 15,921,131 | +0.00(+0.00%) |
Mar 30, 2012 | 25.28 | 25.37 | 25.10 | 25.22 | 16,609,860 | +0.14(+0.54%) |
Mar 29, 2012 | 24.90 | 25.14 | 24.79 | 25.08 | 13,426,845 | -0.01(-0.03%) |
Mar 28, 2012 | 24.99 | 25.12 | 24.89 | 25.09 | 14,186,991 | +0.03(+0.13%) |
Mar 27, 2012 | 25.04 | 25.30 | 24.91 | 25.05 | 20,136,642 | +0.00(+0.00%) |
Mar 26, 2012 | 24.89 | 25.06 | 24.84 | 25.05 | 13,164,544 | +0.36(+1.45%) |
Mar 23, 2012 | 24.61 | 24.76 | 24.19 | 24.70 | 21,828,650 | -0.17(-0.69%) |
Mar 22, 2012 | 24.65 | 24.91 | 24.57 | 24.87 | 15,806,951 | +0.07(+0.29%) |
Mar 21, 2012 | 24.66 | 24.91 | 24.62 | 24.80 | 15,655,056 | +0.22(+0.88%) |
Mar 20, 2012 | 24.44 | 24.70 | 24.38 | 24.58 | 12,574,179 | +0.05(+0.20%) |
Mar 19, 2012 | 24.39 | 24.60 | 24.21 | 24.53 | 14,871,365 | +0.10(+0.39%) |
Mar 16, 2012 | 24.61 | 24.64 | 24.22 | 24.44 | 21,678,188 | -0.23(-0.91%) |
Mar 15, 2012 | 24.47 | 24.75 | 24.28 | 24.66 | 25,909,950 | +0.16(+0.66%) |
Mar 14, 2012 | 24.45 | 24.59 | 24.25 | 24.50 | 25,762,992 | +0.21(+0.86%) |
Mar 13, 2012 | 24.13 | 24.37 | 24.07 | 24.29 | 29,713,184 | +0.31(+1.31%) |
Mar 12, 2012 | 24.07 | 24.16 | 23.87 | 23.98 | 16,029,216 | +0.06(+0.24%) |
Mar 09, 2012 | 23.67 | 24.06 | 23.58 | 23.92 | 24,787,148 | +0.33(+1.40%) |
Mar 08, 2012 | 23.19 | 23.66 | 23.19 | 23.59 | 27,515,784 | +0.39(+1.70%) |
Mar 07, 2012 | 22.46 | 23.30 | 22.43 | 23.20 | 37,935,400 | +0.83(+3.70%) |
Mar 06, 2012 | 22.39 | 22.57 | 22.32 | 22.37 | 17,497,768 | -0.32(-1.42%) |
Mar 05, 2012 | 22.48 | 22.76 | 22.44 | 22.69 | 19,629,880 | +0.09(+0.39%) |
Mar 02, 2012 | 22.77 | 23.04 | 22.59 | 22.60 | 18,676,708 | -0.20(-0.88%) |
Mar 01, 2012 | 22.83 | 22.98 | 22.57 | 22.81 | 15,548,198 | +0.00(+0.00%) |
Feb 29, 2012 | 22.34 | 22.92 | 22.30 | 22.81 | 24,382,704 | +0.54(+2.42%) |
Feb 28, 2012 | 21.97 | 22.28 | 21.78 | 22.27 | 22,410,918 | +0.30(+1.35%) |
Feb 27, 2012 | 21.89 | 22.55 | 21.86 | 21.97 | 27,307,252 | +0.14(+0.66%) |
Feb 24, 2012 | 21.74 | 21.83 | 21.47 | 21.82 | 18,842,094 | +0.08(+0.37%) |
Feb 23, 2012 | 21.53 | 21.89 | 21.35 | 21.74 | 24,842,372 | +0.09(+0.41%) |
Feb 22, 2012 | 22.19 | 22.23 | 21.50 | 21.66 | 26,994,760 | -0.65(-2.92%) |
Feb 21, 2012 | 22.68 | 22.87 | 22.22 | 22.31 | 19,454,216 | +0.06(+0.29%) |
Feb 17, 2012 | 22.07 | 22.37 | 22.04 | 22.24 | 11,534,211 | +0.30(+1.35%) |
Feb 16, 2012 | 21.97 | 22.16 | 21.80 | 21.95 | 15,224,097 | -0.10(-0.44%) |
Feb 15, 2012 | 21.88 | 22.12 | 21.86 | 22.04 | 21,705,528 | +0.19(+0.88%) |
Feb 14, 2012 | 21.86 | 22.10 | 21.73 | 21.85 | 13,167,275 | -0.16(-0.73%) |
Feb 13, 2012 | 21.92 | 22.07 | 21.83 | 22.01 | 14,656,781 | +0.24(+1.11%) |
Feb 10, 2012 | 21.49 | 21.79 | 21.45 | 21.77 | 13,058,271 | +0.14(+0.67%) |
Feb 09, 2012 | 21.66 | 21.70 | 21.52 | 21.62 | 19,535,408 | +0.02(+0.11%) |
Feb 08, 2012 | 21.61 | 21.73 | 21.57 | 21.60 | 21,275,542 | -0.06(-0.30%) |
Feb 07, 2012 | 21.73 | 21.87 | 21.63 | 21.66 | 15,024,790 | -0.04(-0.19%) |
Feb 06, 2012 | 21.82 | 21.94 | 21.66 | 21.70 | 13,766,405 | -0.15(-0.70%) |
Feb 03, 2012 | 21.76 | 21.93 | 21.63 | 21.86 | 17,439,340 | +0.31(+1.42%) |
Feb 02, 2012 | 21.60 | 21.68 | 21.29 | 21.55 | 15,375,523 | -0.05(-0.22%) |
Feb 01, 2012 | 21.82 | 22.00 | 21.59 | 21.60 | 17,346,546 | +0.04(+0.19%) |
Jan 31, 2012 | 21.74 | 22.03 | 21.53 | 21.56 | 23,125,960 | +0.01(+0.04%) |
Jan 30, 2012 | 21.44 | 21.57 | 21.20 | 21.55 | 13,797,621 | -0.07(-0.33%) |
Jan 27, 2012 | 21.61 | 21.79 | 21.48 | 21.62 | 14,240,257 | -0.03(-0.15%) |
Jan 26, 2012 | 21.67 | 21.70 | 21.09 | 21.66 | 22,541,316 | +0.03(+0.15%) |
Jan 25, 2012 | 21.56 | 21.84 | 21.44 | 21.62 | 21,157,958 | +0.02(+0.11%) |
Jan 24, 2012 | 21.07 | 21.63 | 21.03 | 21.60 | 17,293,330 | +0.44(+2.09%) |
Jan 23, 2012 | 21.26 | 21.26 | 20.84 | 21.16 | 18,367,146 | -0.05(-0.23%) |
Jan 20, 2012 | 21.78 | 21.85 | 21.12 | 21.21 | 20,010,668 | -0.64(-2.93%) |
Jan 19, 2012 | 21.93 | 21.98 | 21.54 | 21.85 | 17,816,034 | -0.10(-0.47%) |
Jan 18, 2012 | 21.37 | 22.04 | 21.33 | 21.95 | 24,030,628 | +0.53(+2.46%) |
Jan 17, 2012 | 21.19 | 21.49 | 21.15 | 21.42 | 23,994,602 | +0.38(+1.82%) |
Jan 13, 2012 | 21.02 | 21.13 | 20.82 | 21.04 | 20,192,714 | -0.06(-0.27%) |
Jan 12, 2012 | 21.22 | 21.33 | 20.87 | 21.09 | 20,930,048 | -0.11(-0.53%) |
Jan 11, 2012 | 21.25 | 21.26 | 20.96 | 21.21 | 14,514,621 | +0.08(+0.38%) |
Jan 10, 2012 | 21.03 | 21.21 | 20.99 | 21.13 | 12,043,549 | +0.26(+1.26%) |
Jan 09, 2012 | 21.09 | 21.09 | 20.75 | 20.86 | 15,376,385 | -0.19(-0.91%) |
Jan 06, 2012 | 21.07 | 21.15 | 20.85 | 21.05 | 15,779,504 | -0.02(-0.11%) |
Jan 05, 2012 | 21.07 | 21.13 | 20.77 | 21.08 | 17,534,498 | -0.08(-0.38%) |
Jan 04, 2012 | 20.40 | 21.19 | 20.35 | 21.16 | 23,821,598 | +0.87(+4.29%) |
Dec 30, 2011 | 20.53 | 20.57 | 20.29 | 20.29 | 9,984,911 | -0.24(-1.17%) |
Dec 29, 2011 | 20.04 | 20.58 | 20.02 | 20.53 | 14,067,301 | +0.50(+2.47%) |
Dec 28, 2011 | 20.47 | 20.52 | 19.99 | 20.03 | 15,366,967 | -0.38(-1.88%) |
Dec 27, 2011 | 20.15 | 20.55 | 20.11 | 20.41 | 11,262,949 | +0.22(+1.07%) |
Dec 23, 2011 | 20.46 | 20.49 | 20.10 | 20.20 | 14,486,382 | -0.55(-2.66%) |
Dec 21, 2011 | 20.59 | 20.81 | 20.36 | 20.75 | 22,922,738 | +0.18(+0.89%) |
Dec 20, 2011 | 20.10 | 20.59 | 20.07 | 20.57 | 23,617,290 | +0.81(+4.09%) |
Dec 19, 2011 | 20.03 | 20.18 | 19.70 | 19.76 | 19,391,764 | -0.24(-1.20%) |
Dec 16, 2011 | 19.84 | 20.00 | 19.59 | 20.00 | 35,943,084 | +0.29(+1.46%) |
Dec 15, 2011 | 19.72 | 19.78 | 19.62 | 19.71 | 22,818,114 | +0.14(+0.74%) |
Dec 14, 2011 | 19.31 | 19.65 | 19.28 | 19.57 | 28,181,756 | +0.24(+1.24%) |
Dec 13, 2011 | 19.78 | 19.82 | 19.22 | 19.33 | 19,548,026 | -0.41(-2.07%) |
Dec 12, 2011 | 19.76 | 19.86 | 19.49 | 19.74 | 18,665,612 | -0.22(-1.12%) |
Dec 09, 2011 | 20.02 | 20.18 | 19.93 | 19.96 | 25,446,970 | +0.07(+0.36%) |
Dec 08, 2011 | 19.96 | 20.16 | 19.85 | 19.89 | 33,150,632 | -0.26(-1.27%) |
Dec 07, 2011 | 19.64 | 20.17 | 19.64 | 20.14 | 40,370,916 | +0.34(+1.74%) |
Dec 06, 2011 | 19.42 | 19.90 | 19.35 | 19.80 | 22,569,338 | +0.34(+1.72%) |
Dec 05, 2011 | 19.59 | 19.72 | 19.33 | 19.46 | 17,246,292 | +0.03(+0.16%) |
Dec 02, 2011 | 19.28 | 19.49 | 19.14 | 19.43 | 24,049,664 | +0.35(+1.84%) |
Dec 01, 2011 | 19.11 | 19.36 | 19.05 | 19.08 | 17,579,084 | -0.11(-0.58%) |
Nov 30, 2011 | 19.89 | 20.06 | 18.98 | 19.19 | 34,718,308 | -0.23(-1.19%) |
Nov 29, 2011 | 18.80 | 19.50 | 18.76 | 19.42 | 33,179,030 | +0.75(+4.02%) |
Nov 28, 2011 | 18.51 | 18.93 | 18.35 | 18.67 | 16,686,754 | +0.54(+3.00%) |
Nov 25, 2011 | 18.02 | 18.40 | 17.90 | 18.13 | 7,568,529 | +0.16(+0.89%) |
Nov 23, 2011 | 18.15 | 18.15 | 17.90 | 17.97 | 14,713,353 | -0.26(-1.45%) |
Nov 22, 2011 | 18.46 | 18.52 | 18.20 | 18.23 | 14,467,762 | -0.22(-1.21%) |
Nov 21, 2011 | 18.34 | 18.56 | 18.24 | 18.46 | 15,880,551 | -0.18(-0.94%) |
Nov 18, 2011 | 18.72 | 18.75 | 18.33 | 18.63 | 18,509,738 | -0.06(-0.30%) |
Nov 17, 2011 | 18.79 | 19.12 | 18.57 | 18.69 | 23,382,986 | -0.09(-0.47%) |
Nov 16, 2011 | 18.30 | 19.22 | 18.22 | 18.78 | 28,941,264 | +0.23(+1.25%) |
Nov 15, 2011 | 18.66 | 18.83 | 18.30 | 18.54 | 18,727,402 | -0.24(-1.28%) |
Nov 14, 2011 | 18.54 | 19.18 | 18.54 | 18.78 | 36,719,864 | +0.31(+1.69%) |
Nov 11, 2011 | 18.18 | 18.98 | 18.18 | 18.47 | 34,271,512 | +0.52(+2.89%) |
Nov 10, 2011 | 17.95 | 18.22 | 17.67 | 17.95 | 22,712,014 | +0.21(+1.17%) |
Nov 09, 2011 | 17.88 | 18.25 | 17.62 | 17.74 | 18,079,676 | -0.46(-2.50%) |
Nov 08, 2011 | 17.97 | 18.22 | 17.62 | 18.20 | 19,306,518 | +0.37(+2.06%) |
Nov 07, 2011 | 17.27 | 17.84 | 17.17 | 17.83 | 21,131,948 | +0.62(+3.57%) |
Nov 04, 2011 | 17.18 | 17.31 | 16.95 | 17.22 | 13,026,119 | -0.07(-0.42%) |
Nov 03, 2011 | 17.10 | 17.31 | 16.83 | 17.29 | 15,164,076 | +0.24(+1.41%) |
Nov 02, 2011 | 16.81 | 17.14 | 16.61 | 17.05 | 17,881,476 | +0.58(+3.54%) |