Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 27.96 | 28.17 | 27.85 | 27.99 | 23,575,192 | -0.11(-0.39%) |
Jul 30, 2012 | 27.63 | 28.12 | 27.56 | 28.10 | 23,018,040 | +0.38(+1.39%) |
Jul 27, 2012 | 27.38 | 27.80 | 27.33 | 27.72 | 25,727,520 | +0.40(+1.47%) |
Jul 26, 2012 | 26.92 | 27.34 | 26.92 | 27.32 | 20,373,168 | +0.63(+2.38%) |
Jul 25, 2012 | 26.66 | 26.75 | 26.58 | 26.68 | 13,019,383 | +0.12(+0.47%) |
Jul 24, 2012 | 26.64 | 26.66 | 26.36 | 26.56 | 15,076,583 | -0.08(-0.29%) |
Jul 23, 2012 | 26.52 | 26.67 | 26.46 | 26.63 | 15,376,480 | -0.05(-0.19%) |
Jul 20, 2012 | 26.77 | 26.80 | 26.60 | 26.68 | 23,724,930 | -0.18(-0.67%) |
Jul 19, 2012 | 26.85 | 26.88 | 26.50 | 26.86 | 26,051,868 | +0.04(+0.14%) |
Jul 18, 2012 | 26.90 | 26.91 | 26.61 | 26.83 | 19,993,010 | -0.09(-0.32%) |
Jul 17, 2012 | 27.04 | 27.25 | 26.59 | 26.91 | 30,612,632 | +0.42(+1.58%) |
Jul 16, 2012 | 26.71 | 26.81 | 26.40 | 26.49 | 25,366,734 | -0.28(-1.04%) |
Jul 13, 2012 | 26.55 | 26.88 | 26.45 | 26.77 | 19,053,972 | +0.22(+0.84%) |
Jul 12, 2012 | 26.68 | 26.77 | 26.51 | 26.55 | 27,573,320 | -0.28(-1.06%) |
Jul 11, 2012 | 26.99 | 27.00 | 26.73 | 26.83 | 19,695,672 | -0.18(-0.67%) |
Jul 10, 2012 | 27.20 | 27.21 | 26.96 | 27.01 | 16,717,348 | +0.00(+0.00%) |
Jul 09, 2012 | 27.04 | 27.09 | 26.92 | 27.01 | 12,434,986 | -0.06(-0.22%) |
Jul 06, 2012 | 27.03 | 27.12 | 26.97 | 27.07 | 14,485,809 | -0.10(-0.38%) |
Jul 05, 2012 | 27.37 | 27.42 | 27.09 | 27.18 | 15,221,910 | -0.25(-0.90%) |
Jul 03, 2012 | 27.33 | 27.49 | 27.27 | 27.42 | 10,598,851 | +0.08(+0.30%) |
Jul 02, 2012 | 27.06 | 27.37 | 27.02 | 27.34 | 19,271,528 | +0.25(+0.93%) |
Jun 29, 2012 | 26.72 | 27.09 | 26.70 | 27.09 | 26,622,838 | +0.56(+2.12%) |
Jun 28, 2012 | 26.36 | 26.56 | 26.22 | 26.53 | 15,719,556 | +0.08(+0.30%) |
Jun 27, 2012 | 26.06 | 26.49 | 26.06 | 26.45 | 19,692,752 | +0.44(+1.68%) |
Jun 26, 2012 | 25.98 | 26.11 | 25.70 | 26.01 | 17,117,054 | +0.11(+0.41%) |
Jun 25, 2012 | 25.79 | 25.93 | 25.69 | 25.90 | 14,019,449 | -0.06(-0.23%) |
Jun 22, 2012 | 25.96 | 26.09 | 25.93 | 25.96 | 22,037,282 | +0.09(+0.36%) |
Jun 21, 2012 | 26.26 | 26.32 | 25.85 | 25.87 | 18,480,286 | -0.31(-1.18%) |
Jun 20, 2012 | 26.22 | 26.24 | 25.93 | 26.18 | 21,226,958 | -0.06(-0.24%) |
Jun 19, 2012 | 26.32 | 26.41 | 26.21 | 26.24 | 16,043,144 | -0.08(-0.32%) |
Jun 18, 2012 | 26.31 | 26.47 | 26.25 | 26.32 | 15,093,603 | -0.04(-0.14%) |
Jun 15, 2012 | 26.37 | 26.40 | 26.13 | 26.36 | 28,521,540 | +0.12(+0.46%) |
Jun 14, 2012 | 25.91 | 26.33 | 25.88 | 26.24 | 20,127,870 | +0.36(+1.41%) |
Jun 13, 2012 | 25.85 | 26.03 | 25.80 | 25.87 | 13,532,853 | +0.00(+0.00%) |
Jun 12, 2012 | 25.80 | 25.89 | 25.58 | 25.87 | 17,309,124 | +0.19(+0.72%) |
Jun 11, 2012 | 26.05 | 26.07 | 25.67 | 25.69 | 15,486,414 | -0.20(-0.77%) |
Jun 08, 2012 | 25.52 | 25.93 | 25.51 | 25.89 | 16,850,504 | +0.33(+1.29%) |
Jun 07, 2012 | 25.80 | 25.83 | 25.53 | 25.56 | 20,842,794 | -0.11(-0.44%) |
Jun 06, 2012 | 25.25 | 25.67 | 25.22 | 25.67 | 18,159,662 | +0.47(+1.87%) |
Jun 05, 2012 | 25.23 | 25.34 | 25.13 | 25.20 | 17,838,140 | -0.14(-0.54%) |
Jun 04, 2012 | 25.13 | 25.37 | 24.97 | 25.34 | 19,468,676 | +0.19(+0.75%) |
Jun 01, 2012 | 25.46 | 25.62 | 25.12 | 25.15 | 30,290,606 | -0.56(-2.19%) |
May 31, 2012 | 25.79 | 25.88 | 25.69 | 25.71 | 22,011,250 | -0.11(-0.44%) |
May 30, 2012 | 25.83 | 25.89 | 25.75 | 25.83 | 20,177,058 | -0.14(-0.53%) |
May 29, 2012 | 26.06 | 26.06 | 25.83 | 25.96 | 15,307,607 | +0.08(+0.31%) |
May 25, 2012 | 26.02 | 26.04 | 25.81 | 25.88 | 13,077,906 | -0.11(-0.44%) |
May 24, 2012 | 25.73 | 26.10 | 25.67 | 26.00 | 29,361,008 | +0.35(+1.35%) |
May 23, 2012 | 25.46 | 25.66 | 25.40 | 25.65 | 26,169,862 | +0.12(+0.49%) |
May 22, 2012 | 25.66 | 25.66 | 25.43 | 25.53 | 22,176,628 | -0.11(-0.43%) |
May 21, 2012 | 25.53 | 25.67 | 25.51 | 25.64 | 19,602,104 | +0.16(+0.62%) |
May 18, 2012 | 25.89 | 25.91 | 25.28 | 25.48 | 46,376,468 | -0.37(-1.42%) |
May 17, 2012 | 26.21 | 26.25 | 25.80 | 25.85 | 32,422,770 | -0.42(-1.59%) |
May 16, 2012 | 26.38 | 26.44 | 26.14 | 26.26 | 25,873,642 | -0.08(-0.31%) |
May 15, 2012 | 26.34 | 26.55 | 26.24 | 26.35 | 23,829,018 | -0.10(-0.39%) |
May 14, 2012 | 26.53 | 26.58 | 26.36 | 26.45 | 22,396,178 | -0.21(-0.77%) |
May 11, 2012 | 26.56 | 26.75 | 26.56 | 26.66 | 15,409,415 | +0.02(+0.08%) |
May 10, 2012 | 26.57 | 26.73 | 26.56 | 26.63 | 18,396,742 | +0.22(+0.82%) |
May 09, 2012 | 26.35 | 26.56 | 26.32 | 26.42 | 20,451,180 | -0.12(-0.47%) |
May 08, 2012 | 26.50 | 26.59 | 26.36 | 26.54 | 15,352,461 | -0.05(-0.18%) |
May 07, 2012 | 26.48 | 26.65 | 26.44 | 26.59 | 12,967,902 | +0.10(+0.36%) |
May 04, 2012 | 26.60 | 26.70 | 26.48 | 26.49 | 19,125,032 | -0.15(-0.57%) |
May 03, 2012 | 26.62 | 26.71 | 26.56 | 26.64 | 22,585,938 | +0.10(+0.36%) |
May 02, 2012 | 26.40 | 26.58 | 26.37 | 26.55 | 24,062,764 | +0.08(+0.30%) |
May 01, 2012 | 26.26 | 26.49 | 26.25 | 26.47 | 20,114,678 | +0.21(+0.80%) |
Apr 30, 2012 | 26.29 | 26.46 | 26.13 | 26.26 | 38,532,328 | -0.11(-0.40%) |
Apr 27, 2012 | 26.14 | 26.78 | 26.12 | 26.37 | 34,443,940 | +0.32(+1.21%) |
Apr 26, 2012 | 25.79 | 26.14 | 25.74 | 26.05 | 24,387,904 | +0.27(+1.04%) |
Apr 25, 2012 | 25.65 | 25.82 | 25.57 | 25.78 | 27,023,576 | +0.28(+1.09%) |
Apr 24, 2012 | 25.43 | 25.58 | 25.36 | 25.50 | 14,950,476 | +0.15(+0.58%) |
Apr 23, 2012 | 25.45 | 25.49 | 25.23 | 25.35 | 15,220,997 | -0.15(-0.59%) |
Apr 20, 2012 | 25.45 | 25.58 | 25.37 | 25.51 | 19,561,278 | +0.11(+0.42%) |
Apr 19, 2012 | 25.56 | 25.58 | 25.26 | 25.40 | 15,594,660 | -0.12(-0.47%) |
Apr 18, 2012 | 25.40 | 25.58 | 25.37 | 25.52 | 17,118,190 | +0.08(+0.30%) |
Apr 17, 2012 | 25.18 | 25.63 | 25.18 | 25.44 | 32,862,854 | +0.52(+2.08%) |
Apr 16, 2012 | 24.85 | 25.04 | 24.82 | 24.92 | 20,558,840 | +0.17(+0.69%) |
Apr 13, 2012 | 24.85 | 24.98 | 24.75 | 24.75 | 15,295,676 | -0.10(-0.39%) |
Apr 12, 2012 | 24.82 | 24.86 | 24.71 | 24.85 | 15,367,511 | +0.03(+0.14%) |
Apr 11, 2012 | 24.92 | 24.93 | 24.72 | 24.81 | 17,476,952 | +0.03(+0.14%) |
Apr 10, 2012 | 24.97 | 24.99 | 24.76 | 24.78 | 25,126,374 | -0.29(-1.17%) |
Apr 09, 2012 | 25.10 | 25.15 | 25.03 | 25.07 | 14,177,367 | -0.21(-0.82%) |
Apr 05, 2012 | 25.21 | 25.30 | 25.14 | 25.28 | 16,757,283 | +0.00(+0.01%) |
Apr 04, 2012 | 25.22 | 25.32 | 25.19 | 25.28 | 18,146,596 | -0.10(-0.41%) |
Apr 03, 2012 | 25.35 | 25.49 | 25.28 | 25.38 | 18,875,794 | -0.13(-0.51%) |
Apr 02, 2012 | 25.40 | 25.53 | 25.34 | 25.51 | 21,186,098 | +0.04(+0.18%) |
Mar 30, 2012 | 25.33 | 25.51 | 25.22 | 25.46 | 38,597,872 | +0.07(+0.27%) |
Mar 29, 2012 | 24.89 | 25.60 | 24.87 | 25.40 | 59,596,264 | +0.40(+1.58%) |
Mar 28, 2012 | 24.76 | 25.06 | 24.74 | 25.00 | 38,161,540 | +0.27(+1.10%) |
Mar 27, 2012 | 24.71 | 24.77 | 24.65 | 24.73 | 16,272,892 | -0.01(-0.04%) |
Mar 26, 2012 | 24.68 | 24.74 | 24.63 | 24.74 | 16,764,592 | +0.14(+0.57%) |
Mar 23, 2012 | 24.57 | 24.64 | 24.53 | 24.60 | 23,551,772 | +0.02(+0.10%) |
Mar 22, 2012 | 24.43 | 24.63 | 24.41 | 24.57 | 20,711,600 | +0.10(+0.42%) |
Mar 21, 2012 | 24.25 | 24.57 | 24.21 | 24.47 | 28,875,960 | +0.18(+0.75%) |
Mar 20, 2012 | 24.10 | 24.35 | 24.06 | 24.29 | 14,793,926 | +0.07(+0.27%) |
Mar 19, 2012 | 24.16 | 24.27 | 24.08 | 24.22 | 15,479,764 | +0.08(+0.34%) |
Mar 16, 2012 | 24.22 | 24.24 | 24.04 | 24.14 | 33,277,058 | -0.06(-0.24%) |
Mar 15, 2012 | 24.18 | 24.20 | 24.01 | 24.20 | 26,144,870 | +0.04(+0.16%) |
Mar 14, 2012 | 24.17 | 24.30 | 24.12 | 24.16 | 18,772,096 | -0.01(-0.04%) |
Mar 13, 2012 | 23.92 | 24.18 | 23.92 | 24.17 | 26,071,500 | +0.21(+0.88%) |
Mar 12, 2012 | 23.73 | 24.03 | 23.68 | 23.96 | 26,558,828 | +0.22(+0.92%) |
Mar 09, 2012 | 23.72 | 23.82 | 23.67 | 23.74 | 53,784,932 | +0.08(+0.35%) |
Mar 08, 2012 | 23.63 | 23.74 | 23.60 | 23.66 | 49,411,480 | +0.16(+0.70%) |
Mar 07, 2012 | 23.48 | 23.55 | 23.40 | 23.50 | 16,005,076 | +0.01(+0.04%) |
Mar 06, 2012 | 23.51 | 23.60 | 23.45 | 23.49 | 19,234,346 | -0.16(-0.68%) |
Mar 05, 2012 | 23.57 | 23.68 | 23.57 | 23.65 | 15,076,280 | +0.02(+0.07%) |
Mar 02, 2012 | 23.71 | 23.77 | 23.56 | 23.63 | 17,560,532 | -0.14(-0.60%) |
Mar 01, 2012 | 23.87 | 23.90 | 23.70 | 23.77 | 22,389,554 | -0.09(-0.37%) |
Feb 29, 2012 | 23.53 | 23.90 | 23.53 | 23.86 | 34,255,928 | +0.34(+1.47%) |
Feb 28, 2012 | 23.55 | 23.60 | 23.50 | 23.52 | 13,246,536 | +0.01(+0.03%) |
Feb 27, 2012 | 23.46 | 23.57 | 23.40 | 23.51 | 17,692,106 | -0.06(-0.25%) |
Feb 24, 2012 | 23.69 | 23.74 | 23.51 | 23.57 | 18,276,450 | -0.06(-0.26%) |
Feb 23, 2012 | 23.60 | 23.67 | 23.54 | 23.63 | 16,277,850 | -0.02(-0.10%) |
Feb 22, 2012 | 23.43 | 23.68 | 23.43 | 23.65 | 20,151,652 | +0.15(+0.62%) |
Feb 21, 2012 | 23.53 | 23.59 | 23.40 | 23.51 | 19,656,816 | -0.08(-0.33%) |
Feb 17, 2012 | 23.59 | 23.63 | 23.43 | 23.59 | 21,725,750 | +0.06(+0.28%) |
Feb 16, 2012 | 23.43 | 23.56 | 23.37 | 23.52 | 17,202,750 | +0.16(+0.67%) |
Feb 15, 2012 | 23.65 | 23.65 | 23.31 | 23.36 | 21,630,608 | -0.17(-0.73%) |
Feb 14, 2012 | 23.39 | 23.54 | 23.26 | 23.53 | 18,438,406 | +0.16(+0.67%) |
Feb 13, 2012 | 23.37 | 23.43 | 23.26 | 23.38 | 16,235,308 | +0.17(+0.74%) |
Feb 10, 2012 | 23.07 | 23.21 | 23.03 | 23.21 | 16,097,467 | -0.01(-0.04%) |
Feb 09, 2012 | 23.35 | 23.36 | 23.15 | 23.22 | 23,877,040 | -0.12(-0.53%) |
Feb 08, 2012 | 23.51 | 23.52 | 23.29 | 23.34 | 23,973,094 | -0.08(-0.32%) |
Feb 07, 2012 | 23.26 | 23.72 | 23.10 | 23.41 | 35,476,216 | +0.18(+0.76%) |
Feb 06, 2012 | 23.17 | 23.31 | 23.12 | 23.24 | 21,345,092 | -0.02(-0.07%) |
Feb 03, 2012 | 23.32 | 23.39 | 23.17 | 23.25 | 24,235,570 | +0.09(+0.37%) |
Feb 02, 2012 | 23.25 | 23.31 | 23.14 | 23.17 | 19,249,292 | -0.01(-0.03%) |
Feb 01, 2012 | 23.19 | 23.34 | 23.16 | 23.18 | 21,829,982 | +0.11(+0.47%) |
Jan 31, 2012 | 23.22 | 23.22 | 22.95 | 23.07 | 19,818,496 | +0.02(+0.10%) |
Jan 30, 2012 | 22.98 | 23.08 | 22.90 | 23.04 | 15,503,486 | +0.01(+0.03%) |
Jan 27, 2012 | 23.20 | 23.27 | 22.96 | 23.04 | 24,629,584 | -0.19(-0.84%) |
Jan 26, 2012 | 23.44 | 23.44 | 23.14 | 23.23 | 21,473,836 | -0.14(-0.61%) |
Jan 25, 2012 | 23.20 | 23.40 | 23.07 | 23.37 | 21,190,370 | +0.18(+0.78%) |
Jan 24, 2012 | 23.28 | 23.40 | 23.13 | 23.19 | 21,593,116 | -0.22(-0.92%) |
Jan 23, 2012 | 23.23 | 23.44 | 23.20 | 23.41 | 20,205,416 | +0.15(+0.65%) |
Jan 20, 2012 | 23.07 | 23.27 | 23.02 | 23.26 | 28,064,672 | +0.22(+0.95%) |
Jan 19, 2012 | 23.11 | 23.14 | 22.97 | 23.04 | 19,827,092 | -0.05(-0.21%) |
Jan 18, 2012 | 23.04 | 23.17 | 22.95 | 23.09 | 19,442,730 | +0.08(+0.36%) |
Jan 17, 2012 | 23.14 | 23.19 | 22.99 | 23.00 | 22,802,086 | +0.12(+0.54%) |
Jan 13, 2012 | 23.00 | 23.03 | 22.74 | 22.88 | 29,266,394 | -0.20(-0.86%) |
Jan 12, 2012 | 23.37 | 23.40 | 23.00 | 23.08 | 22,305,764 | -0.17(-0.72%) |
Jan 11, 2012 | 23.35 | 23.49 | 23.07 | 23.25 | 34,121,784 | -0.44(-1.85%) |
Jan 10, 2012 | 23.73 | 23.75 | 23.61 | 23.68 | 18,977,620 | +0.14(+0.59%) |
Jan 09, 2012 | 23.57 | 23.63 | 23.50 | 23.54 | 15,403,553 | +0.00(+0.00%) |
Jan 06, 2012 | 23.73 | 23.78 | 23.44 | 23.54 | 19,976,150 | -0.15(-0.63%) |
Jan 05, 2012 | 23.83 | 23.86 | 23.69 | 23.69 | 20,914,644 | -0.11(-0.47%) |
Jan 04, 2012 | 23.88 | 23.93 | 23.74 | 23.81 | 20,843,620 | -0.09(-0.39%) |
Dec 30, 2011 | 23.98 | 24.00 | 23.90 | 23.90 | 11,509,585 | -0.06(-0.27%) |
Dec 29, 2011 | 23.77 | 23.97 | 23.74 | 23.96 | 12,694,368 | +0.22(+0.94%) |
Dec 28, 2011 | 23.85 | 23.93 | 23.70 | 23.74 | 11,861,703 | -0.13(-0.53%) |
Dec 27, 2011 | 23.84 | 23.98 | 23.84 | 23.87 | 14,567,266 | -0.02(-0.09%) |
Dec 23, 2011 | 23.65 | 23.90 | 23.64 | 23.89 | 13,548,060 | +0.13(+0.53%) |
Dec 21, 2011 | 23.40 | 23.84 | 23.34 | 23.76 | 27,376,434 | +0.40(+1.71%) |
Dec 20, 2011 | 23.19 | 23.45 | 23.17 | 23.36 | 23,145,622 | +0.35(+1.53%) |
Dec 19, 2011 | 23.04 | 23.18 | 22.96 | 23.01 | 17,217,584 | -0.02(-0.10%) |
Dec 16, 2011 | 23.05 | 23.13 | 22.97 | 23.04 | 35,069,200 | +0.19(+0.82%) |
Dec 15, 2011 | 22.85 | 23.02 | 22.81 | 22.85 | 19,569,452 | +0.22(+0.95%) |
Dec 14, 2011 | 22.63 | 22.85 | 22.57 | 22.63 | 23,073,022 | -0.08(-0.33%) |
Dec 13, 2011 | 22.92 | 22.98 | 22.64 | 22.71 | 20,897,988 | -0.14(-0.61%) |
Dec 12, 2011 | 22.97 | 23.06 | 22.65 | 22.85 | 19,586,274 | -0.23(-1.01%) |
Dec 09, 2011 | 22.92 | 23.14 | 22.86 | 23.08 | 26,785,902 | +0.29(+1.26%) |
Dec 08, 2011 | 22.78 | 22.97 | 22.73 | 22.79 | 23,581,504 | -0.02(-0.07%) |
Dec 07, 2011 | 22.73 | 22.91 | 22.61 | 22.81 | 24,640,476 | +0.03(+0.15%) |
Dec 06, 2011 | 22.71 | 22.89 | 22.59 | 22.78 | 24,491,080 | +0.13(+0.56%) |
Dec 05, 2011 | 22.86 | 22.95 | 22.50 | 22.65 | 26,283,408 | -0.02(-0.11%) |
Dec 02, 2011 | 23.04 | 23.07 | 22.60 | 22.67 | 30,990,376 | -0.15(-0.67%) |
Dec 01, 2011 | 22.89 | 23.08 | 22.78 | 22.83 | 22,585,428 | -0.14(-0.59%) |
Nov 30, 2011 | 23.00 | 23.21 | 22.79 | 22.96 | 37,018,932 | +0.36(+1.57%) |
Nov 29, 2011 | 22.26 | 22.71 | 22.21 | 22.61 | 31,700,872 | +0.51(+2.30%) |
Nov 28, 2011 | 22.13 | 22.30 | 21.96 | 22.10 | 31,432,914 | +0.15(+0.66%) |
Nov 25, 2011 | 22.09 | 22.16 | 21.95 | 21.95 | 11,165,582 | -0.04(-0.20%) |
Nov 23, 2011 | 22.20 | 22.21 | 21.97 | 22.00 | 20,774,650 | -0.37(-1.67%) |
Nov 22, 2011 | 22.25 | 22.50 | 22.22 | 22.37 | 17,380,326 | +0.01(+0.03%) |
Nov 21, 2011 | 22.61 | 22.68 | 22.17 | 22.36 | 27,407,710 | -0.49(-2.14%) |
Nov 18, 2011 | 22.79 | 22.96 | 22.69 | 22.85 | 27,555,384 | +0.26(+1.16%) |
Nov 17, 2011 | 22.70 | 22.85 | 22.41 | 22.59 | 25,754,878 | -0.13(-0.58%) |
Nov 16, 2011 | 22.95 | 22.99 | 22.69 | 22.72 | 26,218,004 | -0.34(-1.46%) |
Nov 15, 2011 | 22.98 | 23.21 | 22.88 | 23.06 | 18,014,440 | +0.07(+0.31%) |
Nov 14, 2011 | 22.99 | 23.05 | 22.86 | 22.99 | 13,901,934 | -0.11(-0.48%) |
Nov 11, 2011 | 23.05 | 23.27 | 23.04 | 23.10 | 18,995,232 | +0.25(+1.08%) |
Nov 10, 2011 | 22.93 | 22.97 | 22.69 | 22.85 | 23,888,594 | +0.12(+0.54%) |
Nov 09, 2011 | 23.01 | 23.06 | 22.67 | 22.73 | 26,895,140 | -0.55(-2.36%) |
Nov 08, 2011 | 23.16 | 23.30 | 22.99 | 23.28 | 17,787,216 | +0.15(+0.65%) |
Nov 07, 2011 | 22.94 | 23.15 | 22.82 | 23.13 | 18,451,034 | +0.15(+0.63%) |
Nov 04, 2011 | 23.05 | 23.11 | 22.82 | 22.98 | 22,378,372 | -0.29(-1.27%) |
Nov 03, 2011 | 23.09 | 23.34 | 23.06 | 23.28 | 25,601,598 | +0.30(+1.30%) |
Nov 02, 2011 | 22.86 | 23.08 | 22.84 | 22.98 | 21,436,316 | +0.25(+1.09%) |
Nov 01, 2011 | 22.76 | 22.89 | 22.65 | 22.73 | 34,936,400 | -0.43(-1.87%) |
Oct 31, 2011 | 23.28 | 23.42 | 23.16 | 23.17 | 28,011,860 | -0.21(-0.89%) |
Oct 28, 2011 | 23.24 | 23.39 | 23.19 | 23.37 | 25,519,178 | +0.12(+0.53%) |
Oct 27, 2011 | 23.37 | 23.43 | 23.09 | 23.25 | 39,376,240 | +0.37(+1.63%) |
Oct 26, 2011 | 22.82 | 22.90 | 22.52 | 22.88 | 23,652,260 | +0.18(+0.78%) |
Oct 25, 2011 | 23.03 | 23.04 | 22.65 | 22.70 | 20,978,404 | -0.31(-1.36%) |
Oct 24, 2011 | 23.19 | 23.28 | 22.93 | 23.02 | 20,066,260 | -0.11(-0.47%) |
Oct 21, 2011 | 23.04 | 23.17 | 22.88 | 23.12 | 34,134,724 | +0.36(+1.59%) |
Oct 20, 2011 | 22.89 | 22.92 | 22.58 | 22.76 | 19,643,916 | +0.03(+0.13%) |
Oct 19, 2011 | 22.72 | 23.00 | 22.68 | 22.73 | 22,690,722 | +0.10(+0.43%) |
Oct 18, 2011 | 22.80 | 22.89 | 22.52 | 22.63 | 34,870,100 | -0.09(-0.39%) |
Oct 17, 2011 | 23.00 | 23.01 | 22.66 | 22.72 | 29,832,198 | -0.29(-1.25%) |
Oct 14, 2011 | 23.13 | 23.13 | 22.84 | 23.01 | 19,915,428 | +0.15(+0.67%) |
Oct 13, 2011 | 22.84 | 22.92 | 22.68 | 22.86 | 19,032,922 | -0.03(-0.12%) |
Oct 12, 2011 | 22.80 | 23.05 | 22.65 | 22.88 | 25,876,382 | +0.23(+1.02%) |
Oct 11, 2011 | 22.63 | 22.79 | 22.58 | 22.65 | 16,439,036 | -0.03(-0.15%) |
Oct 10, 2011 | 22.57 | 22.70 | 22.39 | 22.69 | 18,215,954 | +0.34(+1.52%) |
Oct 07, 2011 | 22.55 | 22.55 | 22.17 | 22.35 | 27,805,222 | +0.17(+0.78%) |
Oct 06, 2011 | 22.09 | 22.19 | 21.86 | 22.17 | 37,164,524 | -0.05(-0.21%) |
Oct 05, 2011 | 22.20 | 22.25 | 21.89 | 22.22 | 33,968,392 | +0.10(+0.46%) |
Oct 04, 2011 | 21.99 | 22.19 | 21.48 | 22.12 | 45,441,488 | -0.06(-0.29%) |
Oct 03, 2011 | 22.28 | 22.91 | 22.08 | 22.18 | 56,691,604 | -0.73(-3.17%) |
Sep 30, 2011 | 23.21 | 23.43 | 22.91 | 22.91 | 36,903,420 | -0.51(-2.16%) |
Sep 29, 2011 | 23.37 | 23.62 | 23.12 | 23.42 | 31,513,278 | +0.34(+1.45%) |
Sep 28, 2011 | 23.68 | 23.79 | 23.02 | 23.08 | 28,062,822 | -0.51(-2.17%) |
Sep 27, 2011 | 23.78 | 23.88 | 23.49 | 23.59 | 32,805,742 | +0.27(+1.18%) |
Sep 26, 2011 | 23.06 | 23.36 | 22.94 | 23.32 | 35,399,156 | +0.45(+1.99%) |
Sep 23, 2011 | 22.84 | 22.96 | 22.68 | 22.86 | 35,806,540 | -0.14(-0.59%) |
Sep 22, 2011 | 22.85 | 23.11 | 22.59 | 23.00 | 53,583,464 | -0.50(-2.11%) |
Sep 21, 2011 | 24.03 | 24.10 | 23.49 | 23.49 | 34,695,608 | -0.46(-1.94%) |
Sep 20, 2011 | 24.01 | 24.24 | 23.91 | 23.96 | 27,002,476 | +0.05(+0.23%) |
Sep 19, 2011 | 23.76 | 23.97 | 23.72 | 23.90 | 42,127,344 | -0.25(-1.04%) |
Sep 16, 2011 | 24.21 | 24.31 | 24.08 | 24.15 | 51,049,040 | +0.07(+0.30%) |
Sep 15, 2011 | 23.71 | 24.08 | 23.69 | 24.08 | 31,237,918 | +0.42(+1.79%) |
Sep 14, 2011 | 23.51 | 23.91 | 23.24 | 23.66 | 32,769,722 | +0.23(+0.97%) |
Sep 13, 2011 | 23.38 | 23.51 | 23.26 | 23.43 | 31,585,542 | +0.06(+0.28%) |
Sep 12, 2011 | 23.04 | 23.42 | 22.97 | 23.37 | 43,265,164 | +0.00(+0.01%) |
Sep 09, 2011 | 23.78 | 23.80 | 23.15 | 23.36 | 48,830,708 | -0.61(-2.53%) |
Sep 08, 2011 | 23.80 | 24.17 | 23.76 | 23.97 | 36,916,388 | +0.12(+0.52%) |
Sep 07, 2011 | 23.58 | 23.86 | 23.55 | 23.85 | 31,601,482 | +0.46(+1.97%) |
Sep 06, 2011 | 22.71 | 23.42 | 22.70 | 23.38 | 38,272,776 | -0.10(-0.44%) |
Sep 02, 2011 | 23.48 | 23.57 | 23.41 | 23.49 | 26,025,338 | -0.24(-1.01%) |
Sep 01, 2011 | 23.61 | 23.95 | 23.50 | 23.73 | 34,930,716 | +0.00(+0.00%) |
Aug 31, 2011 | 23.53 | 23.84 | 23.46 | 23.73 | 33,130,754 | +0.20(+0.84%) |
Aug 30, 2011 | 23.50 | 23.67 | 23.42 | 23.53 | 47,026,844 | +0.04(+0.19%) |
Aug 29, 2011 | 23.23 | 23.53 | 23.20 | 23.49 | 26,181,130 | +0.41(+1.80%) |
Aug 26, 2011 | 22.88 | 23.16 | 22.47 | 23.07 | 29,467,222 | +0.18(+0.78%) |
Aug 25, 2011 | 23.44 | 23.44 | 22.82 | 22.89 | 37,553,976 | -0.58(-2.45%) |
Aug 24, 2011 | 23.18 | 23.48 | 23.09 | 23.47 | 28,911,782 | +0.21(+0.90%) |
Aug 23, 2011 | 22.72 | 23.26 | 22.67 | 23.26 | 35,556,112 | +0.60(+2.66%) |
Aug 22, 2011 | 22.91 | 22.92 | 22.62 | 22.66 | 29,178,980 | +0.06(+0.25%) |
Aug 19, 2011 | 22.74 | 23.00 | 22.52 | 22.60 | 45,246,072 | -0.22(-0.97%) |
Aug 18, 2011 | 22.99 | 23.22 | 22.59 | 22.82 | 58,736,664 | -0.51(-2.19%) |
Aug 17, 2011 | 23.06 | 23.36 | 22.96 | 23.33 | 33,947,548 | +0.37(+1.63%) |
Aug 16, 2011 | 22.80 | 23.06 | 22.76 | 22.96 | 31,789,138 | -0.01(-0.04%) |
Aug 15, 2011 | 22.72 | 23.04 | 22.65 | 22.97 | 34,265,120 | +0.36(+1.58%) |
Aug 12, 2011 | 22.49 | 22.82 | 22.36 | 22.61 | 30,151,100 | +0.23(+1.01%) |
Aug 11, 2011 | 21.56 | 22.67 | 21.53 | 22.39 | 57,015,512 | +0.85(+3.92%) |
Aug 10, 2011 | 22.31 | 22.40 | 21.45 | 21.54 | 56,815,104 | -0.92(-4.08%) |
Aug 09, 2011 | 22.29 | 22.52 | 21.42 | 22.46 | 64,025,048 | +0.53(+2.40%) |
Aug 08, 2011 | 22.29 | 22.64 | 21.88 | 21.93 | 74,362,584 | -0.56(-2.47%) |
Aug 05, 2011 | 22.32 | 22.65 | 21.91 | 22.49 | 65,195,212 | +0.32(+1.44%) |
Aug 04, 2011 | 22.83 | 22.95 | 22.14 | 22.17 | 47,985,464 | -0.87(-3.77%) |
Aug 03, 2011 | 22.57 | 23.09 | 22.55 | 23.04 | 41,694,204 | +0.45(+1.98%) |
Aug 02, 2011 | 22.70 | 22.77 | 22.59 | 22.59 | 26,926,730 | -0.22(-0.97%) |