Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 21.61 | 21.61 | 20.98 | 21.00 | 12,875,231 | -0.62(-2.87%) |
Oct 26, 2012 | 21.00 | 21.62 | 21.62 | 21.62 | 17,408,048 | +0.59(+2.81%) |
Oct 25, 2012 | 20.93 | 21.08 | 20.84 | 21.03 | 12,491,679 | +0.32(+1.55%) |
Oct 24, 2012 | 20.87 | 20.92 | 20.50 | 20.71 | 11,944,212 | -0.10(-0.50%) |
Oct 23, 2012 | 20.44 | 20.92 | 20.34 | 20.82 | 17,540,310 | +0.02(+0.11%) |
Oct 19, 2012 | 21.50 | 21.51 | 20.74 | 20.79 | 15,571,336 | -0.71(-3.30%) |
Oct 18, 2012 | 21.28 | 21.58 | 21.17 | 21.50 | 14,054,399 | +0.22(+1.02%) |
Oct 17, 2012 | 21.08 | 21.49 | 21.02 | 21.29 | 10,891,935 | -0.19(-0.89%) |
Oct 16, 2012 | 21.17 | 21.52 | 21.12 | 21.48 | 10,700,512 | +0.38(+1.79%) |
Oct 15, 2012 | 20.78 | 21.39 | 20.73 | 21.10 | 18,356,682 | +0.70(+3.45%) |
Oct 12, 2012 | 20.40 | 20.58 | 20.23 | 20.40 | 10,142,313 | -0.02(-0.07%) |
Oct 11, 2012 | 20.30 | 20.58 | 20.19 | 20.41 | 13,323,878 | +0.10(+0.48%) |
Oct 10, 2012 | 20.48 | 20.52 | 20.23 | 20.31 | 12,113,117 | -0.11(-0.55%) |
Oct 09, 2012 | 20.90 | 20.93 | 20.39 | 20.43 | 13,085,185 | -0.50(-2.39%) |
Oct 08, 2012 | 20.89 | 21.11 | 20.77 | 20.93 | 9,057,840 | -0.13(-0.60%) |
Oct 05, 2012 | 20.98 | 21.33 | 20.92 | 21.05 | 13,998,724 | +0.19(+0.91%) |
Oct 04, 2012 | 20.63 | 20.87 | 20.51 | 20.86 | 7,711,848 | +0.33(+1.58%) |
Oct 03, 2012 | 20.45 | 20.71 | 20.45 | 20.54 | 11,714,163 | -0.10(-0.51%) |
Oct 02, 2012 | 20.75 | 20.79 | 20.57 | 20.64 | 11,652,176 | +0.00(+0.00%) |
Oct 01, 2012 | 20.60 | 20.79 | 20.54 | 20.64 | 12,970,362 | +0.04(+0.20%) |
Sep 28, 2012 | 20.73 | 20.80 | 20.48 | 20.60 | 12,444,486 | -0.24(-1.15%) |
Sep 27, 2012 | 20.73 | 20.90 | 20.51 | 20.84 | 12,362,629 | +0.23(+1.11%) |
Sep 26, 2012 | 20.53 | 20.62 | 20.14 | 20.61 | 22,723,064 | -0.19(-0.93%) |
Sep 25, 2012 | 21.53 | 21.65 | 20.77 | 20.81 | 14,312,865 | -0.64(-2.96%) |
Sep 24, 2012 | 21.41 | 21.48 | 21.29 | 21.44 | 8,668,578 | -0.23(-1.07%) |
Sep 21, 2012 | 21.66 | 21.90 | 21.65 | 21.68 | 14,554,759 | +0.10(+0.49%) |
Sep 20, 2012 | 21.30 | 21.62 | 21.24 | 21.57 | 10,462,852 | +0.12(+0.56%) |
Sep 19, 2012 | 21.44 | 21.52 | 21.22 | 21.45 | 15,209,279 | +0.02(+0.11%) |
Sep 18, 2012 | 21.64 | 21.67 | 21.37 | 21.43 | 13,315,282 | -0.33(-1.51%) |
Sep 17, 2012 | 22.15 | 22.21 | 21.67 | 21.76 | 7,353,275 | -0.34(-1.56%) |
Sep 14, 2012 | 21.72 | 22.21 | 21.70 | 22.10 | 13,881,058 | +0.49(+2.27%) |
Sep 13, 2012 | 21.32 | 21.79 | 21.18 | 21.61 | 17,468,008 | +0.24(+1.10%) |
Sep 12, 2012 | 21.29 | 21.54 | 21.11 | 21.38 | 13,946,783 | +0.01(+0.04%) |
Sep 11, 2012 | 21.39 | 21.57 | 21.32 | 21.37 | 11,170,364 | -0.07(-0.31%) |
Sep 10, 2012 | 21.81 | 21.90 | 21.41 | 21.44 | 10,582,620 | -0.38(-1.75%) |
Sep 07, 2012 | 21.91 | 21.94 | 21.71 | 21.82 | 10,787,082 | -0.28(-1.29%) |
Sep 06, 2012 | 21.45 | 22.11 | 21.41 | 22.10 | 11,701,177 | +0.78(+3.65%) |
Sep 05, 2012 | 21.46 | 21.60 | 21.29 | 21.32 | 7,812,124 | -0.20(-0.92%) |
Sep 04, 2012 | 21.62 | 21.69 | 21.31 | 21.52 | 7,788,083 | -0.19(-0.88%) |
Aug 31, 2012 | 21.91 | 21.97 | 21.59 | 21.71 | 11,644,402 | +0.02(+0.10%) |
Aug 30, 2012 | 21.81 | 21.97 | 21.63 | 21.69 | 8,126,760 | -0.29(-1.33%) |
Aug 29, 2012 | 21.91 | 22.10 | 21.79 | 21.98 | 5,594,805 | +0.06(+0.27%) |
Aug 27, 2012 | 22.13 | 22.17 | 21.88 | 21.92 | 8,037,793 | -0.18(-0.81%) |
Aug 24, 2012 | 21.84 | 22.19 | 21.77 | 22.10 | 7,675,765 | +0.18(+0.82%) |
Aug 23, 2012 | 21.85 | 22.06 | 21.69 | 21.92 | 7,740,505 | -0.04(-0.20%) |
Aug 22, 2012 | 22.12 | 22.24 | 21.81 | 21.97 | 8,922,799 | -0.19(-0.88%) |
Aug 21, 2012 | 22.16 | 22.33 | 22.05 | 22.16 | 11,456,201 | +0.08(+0.37%) |
Aug 20, 2012 | 22.41 | 22.42 | 22.03 | 22.08 | 11,883,530 | -0.25(-1.11%) |
Aug 17, 2012 | 22.71 | 22.71 | 22.30 | 22.33 | 13,547,383 | -0.31(-1.35%) |
Aug 16, 2012 | 22.43 | 22.71 | 22.30 | 22.63 | 12,280,077 | +0.28(+1.24%) |
Aug 15, 2012 | 22.09 | 22.38 | 22.00 | 22.36 | 10,488,261 | +0.31(+1.42%) |
Aug 14, 2012 | 22.24 | 22.32 | 21.94 | 22.04 | 7,890,000 | -0.04(-0.20%) |
Aug 13, 2012 | 22.22 | 22.24 | 21.79 | 22.09 | 10,416,848 | -0.16(-0.71%) |
Aug 10, 2012 | 22.07 | 22.24 | 21.93 | 22.24 | 8,815,417 | +0.16(+0.71%) |
Aug 09, 2012 | 21.91 | 22.27 | 21.85 | 22.09 | 10,584,860 | +0.13(+0.61%) |
Aug 08, 2012 | 21.76 | 21.98 | 21.73 | 21.95 | 10,501,878 | +0.10(+0.44%) |
Aug 07, 2012 | 21.17 | 21.95 | 21.16 | 21.85 | 19,456,598 | +0.74(+3.51%) |
Aug 06, 2012 | 21.14 | 21.44 | 21.07 | 21.11 | 13,081,605 | -0.02(-0.11%) |
Aug 03, 2012 | 20.64 | 21.22 | 20.64 | 21.14 | 11,528,694 | +0.76(+3.74%) |
Aug 02, 2012 | 20.47 | 20.81 | 20.19 | 20.37 | 12,622,357 | -0.28(-1.38%) |
Aug 01, 2012 | 20.55 | 20.79 | 20.43 | 20.66 | 12,520,506 | +0.29(+1.43%) |
Jul 31, 2012 | 20.35 | 20.52 | 20.27 | 20.37 | 14,222,524 | +0.02(+0.11%) |
Jul 30, 2012 | 20.52 | 20.64 | 20.19 | 20.34 | 10,700,881 | -0.10(-0.48%) |
Jul 27, 2012 | 20.32 | 20.55 | 20.03 | 20.44 | 15,661,710 | +0.22(+1.07%) |
Jul 26, 2012 | 20.28 | 20.74 | 20.06 | 20.22 | 10,741,612 | +0.31(+1.58%) |
Jul 25, 2012 | 19.83 | 20.28 | 19.72 | 19.91 | 10,189,358 | +0.04(+0.23%) |
Jul 24, 2012 | 19.81 | 20.25 | 19.60 | 19.87 | 15,889,972 | -0.19(-0.93%) |
Jul 23, 2012 | 19.94 | 20.19 | 19.54 | 20.05 | 12,788,862 | -0.32(-1.58%) |
Jul 20, 2012 | 20.95 | 20.95 | 20.35 | 20.37 | 12,676,952 | -0.59(-2.82%) |
Jul 19, 2012 | 20.88 | 21.05 | 20.72 | 20.96 | 10,905,379 | +0.29(+1.41%) |
Jul 18, 2012 | 19.88 | 20.70 | 19.78 | 20.67 | 10,761,149 | +0.79(+3.99%) |
Jul 17, 2012 | 19.88 | 19.95 | 19.48 | 19.88 | 10,972,303 | +0.12(+0.61%) |
Jul 16, 2012 | 19.81 | 19.98 | 19.72 | 19.76 | 10,721,384 | -0.44(-2.18%) |
Jul 13, 2012 | 19.99 | 20.28 | 19.94 | 20.20 | 9,720,734 | +0.21(+1.05%) |
Jul 12, 2012 | 20.19 | 20.25 | 19.87 | 19.99 | 12,921,755 | -0.42(-2.05%) |
Jul 11, 2012 | 20.45 | 20.75 | 20.30 | 20.41 | 10,634,970 | -0.07(-0.33%) |
Jul 10, 2012 | 20.41 | 20.78 | 20.25 | 20.48 | 12,759,703 | -0.01(-0.07%) |
Jul 09, 2012 | 20.69 | 20.72 | 20.38 | 20.49 | 9,053,234 | -0.23(-1.12%) |
Jul 06, 2012 | 21.10 | 21.17 | 20.47 | 20.73 | 9,434,820 | -0.52(-2.43%) |
Jul 05, 2012 | 21.31 | 21.32 | 21.00 | 21.24 | 6,279,880 | -0.11(-0.53%) |
Jul 03, 2012 | 21.09 | 21.35 | 21.03 | 21.35 | 4,746,203 | +0.21(+0.99%) |
Jul 02, 2012 | 21.45 | 21.53 | 21.01 | 21.14 | 9,352,350 | -0.31(-1.43%) |
Jun 29, 2012 | 20.49 | 21.46 | 20.48 | 21.45 | 19,718,348 | +1.36(+6.77%) |
Jun 28, 2012 | 20.14 | 20.19 | 19.85 | 20.09 | 7,895,318 | -0.15(-0.74%) |
Jun 27, 2012 | 20.24 | 20.43 | 20.13 | 20.24 | 7,515,056 | +0.03(+0.15%) |
Jun 26, 2012 | 20.17 | 20.28 | 19.90 | 20.21 | 10,055,937 | +0.04(+0.20%) |
Jun 25, 2012 | 20.72 | 20.77 | 20.14 | 20.17 | 9,471,691 | -0.80(-3.83%) |
Jun 22, 2012 | 20.75 | 21.03 | 20.61 | 20.97 | 10,501,311 | +0.34(+1.65%) |
Jun 21, 2012 | 21.39 | 21.39 | 20.58 | 20.63 | 11,052,985 | -0.71(-3.31%) |
Jun 20, 2012 | 21.22 | 21.35 | 20.98 | 21.34 | 10,384,358 | +0.20(+0.96%) |
Jun 19, 2012 | 21.08 | 21.20 | 20.93 | 21.14 | 9,901,425 | +0.19(+0.89%) |
Jun 18, 2012 | 20.76 | 21.10 | 20.67 | 20.95 | 8,777,004 | +0.12(+0.57%) |
Jun 15, 2012 | 20.87 | 20.93 | 20.68 | 20.83 | 18,139,728 | +0.10(+0.47%) |
Jun 14, 2012 | 20.88 | 20.95 | 20.48 | 20.73 | 10,508,358 | -0.07(-0.32%) |
Jun 13, 2012 | 20.99 | 21.06 | 20.71 | 20.80 | 13,734,404 | -0.31(-1.49%) |
Jun 12, 2012 | 20.82 | 21.24 | 20.73 | 21.11 | 12,747,434 | +0.44(+2.13%) |
Jun 11, 2012 | 21.41 | 21.53 | 20.65 | 20.67 | 10,515,737 | -0.65(-3.05%) |
Jun 08, 2012 | 20.99 | 21.35 | 20.93 | 21.32 | 9,000,092 | +0.22(+1.03%) |
Jun 07, 2012 | 21.60 | 21.69 | 21.02 | 21.11 | 15,840,535 | -0.27(-1.28%) |
Jun 06, 2012 | 20.73 | 21.41 | 20.61 | 21.38 | 17,908,958 | +0.84(+4.08%) |
Jun 05, 2012 | 20.22 | 20.67 | 20.22 | 20.54 | 14,471,657 | +0.29(+1.42%) |
Jun 04, 2012 | 20.21 | 20.40 | 20.02 | 20.25 | 11,789,966 | +0.07(+0.33%) |
Jun 01, 2012 | 21.00 | 21.04 | 20.16 | 20.19 | 26,092,336 | -1.11(-5.20%) |
May 31, 2012 | 21.54 | 21.59 | 21.16 | 21.29 | 13,070,180 | -0.35(-1.62%) |
May 30, 2012 | 21.70 | 21.78 | 21.56 | 21.65 | 6,789,377 | -0.31(-1.40%) |
May 29, 2012 | 21.78 | 21.97 | 21.68 | 21.95 | 8,725,429 | +0.31(+1.45%) |
May 25, 2012 | 21.61 | 21.79 | 21.52 | 21.64 | 6,502,875 | +0.04(+0.17%) |
May 24, 2012 | 21.82 | 21.88 | 21.44 | 21.60 | 11,225,383 | -0.19(-0.86%) |
May 23, 2012 | 21.74 | 21.82 | 21.38 | 21.79 | 10,825,576 | -0.16(-0.75%) |
May 22, 2012 | 22.06 | 22.06 | 21.78 | 21.95 | 7,734,789 | -0.09(-0.41%) |
May 21, 2012 | 21.56 | 22.06 | 21.38 | 22.04 | 9,886,801 | +0.56(+2.61%) |
May 18, 2012 | 22.06 | 22.09 | 21.41 | 21.48 | 12,628,111 | -0.46(-2.11%) |
May 17, 2012 | 22.44 | 22.49 | 21.89 | 21.94 | 10,923,569 | -0.46(-2.04%) |
May 16, 2012 | 22.69 | 22.85 | 22.38 | 22.40 | 9,158,454 | -0.25(-1.09%) |
May 15, 2012 | 22.91 | 23.06 | 22.59 | 22.65 | 7,016,243 | -0.25(-1.11%) |
May 14, 2012 | 22.78 | 23.03 | 22.63 | 22.90 | 7,817,599 | -0.08(-0.36%) |
May 11, 2012 | 22.99 | 23.39 | 22.92 | 22.98 | 9,635,889 | -0.03(-0.13%) |
May 10, 2012 | 22.95 | 23.08 | 22.68 | 23.01 | 13,179,138 | +0.13(+0.59%) |
May 09, 2012 | 22.66 | 22.98 | 22.42 | 22.88 | 16,342,526 | -0.02(-0.10%) |
May 08, 2012 | 22.70 | 22.96 | 22.39 | 22.90 | 13,988,023 | +0.02(+0.07%) |
May 07, 2012 | 22.79 | 23.13 | 22.79 | 22.89 | 11,130,249 | +0.01(+0.07%) |
May 04, 2012 | 23.19 | 23.25 | 22.79 | 22.87 | 15,480,267 | -0.60(-2.55%) |
May 03, 2012 | 24.02 | 24.08 | 23.45 | 23.47 | 15,380,582 | -0.52(-2.18%) |
May 02, 2012 | 23.66 | 24.04 | 23.63 | 23.99 | 12,199,937 | +0.18(+0.75%) |
May 01, 2012 | 23.66 | 23.96 | 23.65 | 23.81 | 11,000,573 | -0.07(-0.28%) |
Apr 30, 2012 | 23.94 | 23.99 | 23.81 | 23.88 | 11,549,548 | -0.17(-0.72%) |
Apr 27, 2012 | 23.93 | 24.09 | 23.81 | 24.05 | 13,956,133 | +0.16(+0.69%) |
Apr 26, 2012 | 23.64 | 23.93 | 23.64 | 23.89 | 12,599,452 | -0.01(-0.06%) |
Apr 25, 2012 | 23.55 | 23.91 | 23.45 | 23.90 | 14,410,019 | +0.46(+1.94%) |
Apr 24, 2012 | 24.46 | 24.49 | 23.33 | 23.45 | 25,309,984 | -0.40(-1.66%) |
Apr 23, 2012 | 24.08 | 24.12 | 23.78 | 23.84 | 17,539,690 | -0.43(-1.79%) |
Apr 20, 2012 | 24.67 | 24.71 | 24.16 | 24.28 | 64,838,852 | -0.13(-0.52%) |
Apr 19, 2012 | 24.55 | 24.77 | 24.20 | 24.40 | 11,935,316 | -0.06(-0.24%) |
Apr 18, 2012 | 24.40 | 24.59 | 24.19 | 24.46 | 7,584,440 | -0.04(-0.18%) |
Apr 17, 2012 | 24.16 | 24.55 | 24.16 | 24.51 | 8,430,177 | +0.44(+1.82%) |
Apr 16, 2012 | 24.35 | 24.42 | 23.78 | 24.07 | 9,199,706 | +0.01(+0.05%) |
Apr 13, 2012 | 24.23 | 24.52 | 24.06 | 24.06 | 11,967,263 | -0.24(-1.00%) |
Apr 12, 2012 | 23.93 | 24.34 | 23.86 | 24.30 | 7,855,175 | +0.39(+1.63%) |
Apr 11, 2012 | 23.87 | 24.06 | 23.86 | 23.91 | 7,879,640 | +0.22(+0.93%) |
Apr 10, 2012 | 23.94 | 24.21 | 23.64 | 23.69 | 15,363,045 | -0.34(-1.40%) |
Apr 09, 2012 | 23.89 | 24.14 | 23.81 | 24.03 | 6,810,643 | -0.24(-0.99%) |
Apr 05, 2012 | 23.99 | 24.41 | 23.93 | 24.27 | 8,175,211 | +0.22(+0.93%) |
Apr 04, 2012 | 24.16 | 24.16 | 23.85 | 24.05 | 13,714,418 | -0.33(-1.35%) |
Apr 03, 2012 | 24.82 | 24.82 | 24.32 | 24.37 | 10,532,376 | -0.49(-1.97%) |
Apr 02, 2012 | 24.78 | 24.98 | 24.64 | 24.86 | 9,911,059 | -0.27(-1.06%) |
Mar 30, 2012 | 24.91 | 25.35 | 24.87 | 25.13 | 10,412,660 | +0.31(+1.27%) |
Mar 29, 2012 | 24.79 | 24.93 | 24.67 | 24.82 | 9,641,196 | -0.10(-0.42%) |
Mar 28, 2012 | 25.22 | 25.29 | 24.72 | 24.92 | 8,706,789 | -0.40(-1.59%) |
Mar 27, 2012 | 25.44 | 25.60 | 25.32 | 25.32 | 7,324,244 | -0.09(-0.35%) |
Mar 26, 2012 | 25.10 | 25.42 | 25.01 | 25.41 | 7,640,334 | +0.48(+1.92%) |
Mar 23, 2012 | 25.04 | 25.09 | 24.68 | 24.93 | 8,479,461 | -0.06(-0.24%) |
Mar 22, 2012 | 24.91 | 25.05 | 24.80 | 24.99 | 7,405,233 | -0.13(-0.54%) |
Mar 21, 2012 | 25.10 | 25.24 | 24.85 | 25.13 | 11,034,079 | +0.02(+0.09%) |
Mar 20, 2012 | 25.16 | 25.20 | 24.87 | 25.11 | 10,670,017 | -0.19(-0.77%) |
Mar 19, 2012 | 24.67 | 25.37 | 24.64 | 25.30 | 14,290,090 | +0.61(+2.48%) |
Mar 16, 2012 | 24.51 | 24.90 | 24.44 | 24.69 | 16,003,664 | +0.18(+0.73%) |
Mar 15, 2012 | 24.00 | 24.54 | 23.96 | 24.51 | 11,272,415 | +0.58(+2.41%) |
Mar 14, 2012 | 24.08 | 24.40 | 23.87 | 23.93 | 11,579,700 | -0.21(-0.87%) |
Mar 13, 2012 | 23.98 | 24.15 | 23.88 | 24.14 | 13,811,607 | +0.28(+1.19%) |
Mar 12, 2012 | 24.16 | 24.25 | 23.85 | 23.86 | 9,430,287 | -0.27(-1.12%) |
Mar 09, 2012 | 24.08 | 24.29 | 23.94 | 24.13 | 16,544,961 | -0.25(-1.01%) |
Mar 08, 2012 | 24.64 | 24.66 | 24.34 | 24.37 | 9,615,990 | -0.04(-0.15%) |
Mar 07, 2012 | 24.02 | 24.49 | 23.97 | 24.41 | 10,080,955 | +0.40(+1.65%) |
Mar 06, 2012 | 23.82 | 24.06 | 23.67 | 24.02 | 11,809,954 | -0.05(-0.22%) |
Mar 05, 2012 | 24.46 | 24.51 | 24.02 | 24.07 | 10,513,591 | -0.47(-1.92%) |
Mar 02, 2012 | 24.77 | 24.93 | 24.51 | 24.54 | 6,315,226 | -0.26(-1.05%) |
Mar 01, 2012 | 25.04 | 25.09 | 24.67 | 24.80 | 8,868,526 | -0.13(-0.54%) |
Feb 29, 2012 | 25.22 | 25.22 | 24.89 | 24.93 | 9,455,460 | -0.28(-1.10%) |
Feb 28, 2012 | 24.82 | 25.30 | 24.78 | 25.21 | 8,531,327 | +0.46(+1.84%) |
Feb 27, 2012 | 24.72 | 24.97 | 24.52 | 24.76 | 8,006,090 | -0.16(-0.63%) |
Feb 24, 2012 | 25.03 | 25.12 | 24.89 | 24.91 | 4,827,188 | +0.00(+0.00%) |
Feb 23, 2012 | 24.55 | 25.05 | 24.33 | 24.91 | 7,724,710 | +0.27(+1.09%) |
Feb 22, 2012 | 24.81 | 24.98 | 24.60 | 24.64 | 8,691,788 | -0.24(-0.96%) |
Feb 21, 2012 | 25.14 | 25.14 | 24.82 | 24.88 | 9,136,962 | -0.23(-0.92%) |
Feb 17, 2012 | 25.48 | 25.53 | 25.02 | 25.11 | 10,244,024 | -0.24(-0.94%) |
Feb 16, 2012 | 25.02 | 25.58 | 24.90 | 25.35 | 11,888,371 | +0.37(+1.50%) |
Feb 15, 2012 | 24.68 | 25.08 | 24.68 | 24.98 | 11,474,788 | +0.14(+0.57%) |
Feb 14, 2012 | 24.74 | 24.85 | 24.46 | 24.84 | 9,496,040 | -0.03(-0.11%) |
Feb 13, 2012 | 25.05 | 25.25 | 24.49 | 24.86 | 9,765,639 | -0.08(-0.31%) |
Feb 10, 2012 | 24.97 | 25.05 | 24.82 | 24.94 | 7,249,169 | -0.33(-1.30%) |
Feb 09, 2012 | 25.38 | 25.41 | 25.18 | 25.27 | 8,659,929 | -0.04(-0.15%) |
Feb 08, 2012 | 24.99 | 25.47 | 24.98 | 25.31 | 11,153,894 | +0.31(+1.26%) |
Feb 07, 2012 | 24.94 | 25.14 | 24.73 | 24.99 | 13,328,485 | -0.13(-0.54%) |
Feb 06, 2012 | 25.23 | 25.26 | 24.90 | 25.13 | 11,627,695 | -0.24(-0.94%) |
Feb 03, 2012 | 24.93 | 25.49 | 24.86 | 25.37 | 19,070,384 | +0.65(+2.63%) |
Feb 02, 2012 | 24.56 | 24.82 | 24.55 | 24.72 | 13,209,212 | +0.15(+0.61%) |
Feb 01, 2012 | 24.52 | 24.82 | 24.26 | 24.57 | 15,800,019 | +0.36(+1.48%) |
Jan 31, 2012 | 24.22 | 24.28 | 23.92 | 24.21 | 15,852,202 | +0.15(+0.62%) |
Jan 30, 2012 | 24.06 | 24.15 | 23.93 | 24.06 | 12,328,447 | -0.32(-1.32%) |
Jan 27, 2012 | 23.91 | 24.55 | 23.89 | 24.38 | 11,276,879 | +0.19(+0.77%) |
Jan 26, 2012 | 24.58 | 24.85 | 24.11 | 24.19 | 16,971,116 | -0.33(-1.34%) |
Jan 25, 2012 | 24.34 | 24.60 | 23.93 | 24.52 | 23,539,214 | +0.21(+0.86%) |
Jan 24, 2012 | 24.93 | 25.03 | 24.27 | 24.31 | 27,980,136 | -0.50(-2.02%) |
Jan 23, 2012 | 24.96 | 25.27 | 24.68 | 24.82 | 19,759,066 | -0.34(-1.34%) |
Jan 20, 2012 | 25.11 | 25.23 | 24.87 | 25.15 | 15,130,707 | -0.13(-0.53%) |
Jan 19, 2012 | 25.00 | 25.50 | 24.91 | 25.29 | 18,965,138 | +0.07(+0.30%) |
Jan 18, 2012 | 23.90 | 25.29 | 23.90 | 25.21 | 36,596,508 | +1.99(+8.55%) |
Jan 17, 2012 | 23.43 | 23.46 | 23.18 | 23.23 | 7,695,237 | +0.09(+0.37%) |
Jan 13, 2012 | 23.26 | 23.45 | 23.04 | 23.14 | 10,908,248 | -0.31(-1.32%) |
Jan 12, 2012 | 23.02 | 23.51 | 22.91 | 23.45 | 11,747,227 | +0.47(+2.07%) |
Jan 11, 2012 | 22.82 | 23.01 | 22.65 | 22.98 | 8,621,277 | +0.04(+0.20%) |
Jan 10, 2012 | 22.62 | 22.95 | 22.48 | 22.93 | 13,577,162 | +0.38(+1.69%) |
Jan 09, 2012 | 22.22 | 22.63 | 22.21 | 22.55 | 10,754,155 | +0.28(+1.28%) |
Jan 06, 2012 | 22.14 | 22.27 | 22.03 | 22.27 | 8,095,371 | +0.00(+0.00%) |
Jan 05, 2012 | 22.01 | 22.36 | 22.01 | 22.27 | 8,785,365 | +0.16(+0.71%) |