Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 27.30 | 27.52 | 26.92 | 27.35 | 3,398,585 | -0.19(-0.67%) |
Sep 27, 2012 | 27.29 | 27.68 | 27.21 | 27.53 | 2,364,745 | +0.30(+1.11%) |
Sep 26, 2012 | 27.08 | 27.42 | 27.03 | 27.23 | 2,902,619 | +0.16(+0.58%) |
Sep 25, 2012 | 27.22 | 27.44 | 27.04 | 27.07 | 3,895,356 | +0.09(+0.35%) |
Sep 24, 2012 | 27.13 | 27.23 | 26.97 | 26.98 | 3,422,908 | -0.22(-0.81%) |
Sep 21, 2012 | 27.54 | 27.62 | 27.16 | 27.20 | 4,243,658 | -0.29(-1.07%) |
Sep 20, 2012 | 27.56 | 27.68 | 27.11 | 27.49 | 2,945,938 | -0.09(-0.33%) |
Sep 19, 2012 | 27.51 | 27.93 | 27.29 | 27.58 | 3,112,616 | +0.03(+0.12%) |
Sep 18, 2012 | 28.01 | 28.06 | 27.36 | 27.55 | 4,163,430 | -0.54(-1.91%) |
Sep 17, 2012 | 28.07 | 28.12 | 27.74 | 28.08 | 3,321,819 | -0.12(-0.41%) |
Sep 14, 2012 | 27.67 | 28.20 | 27.52 | 28.20 | 6,106,214 | +0.57(+2.06%) |
Sep 13, 2012 | 26.78 | 27.82 | 26.68 | 27.63 | 5,952,670 | +0.93(+3.47%) |
Sep 12, 2012 | 26.77 | 26.90 | 26.55 | 26.70 | 2,712,761 | -0.02(-0.09%) |
Sep 11, 2012 | 26.41 | 26.74 | 26.23 | 26.73 | 3,401,155 | +0.14(+0.54%) |
Sep 10, 2012 | 26.30 | 26.82 | 26.25 | 26.59 | 3,374,310 | +0.18(+0.68%) |
Sep 07, 2012 | 26.25 | 26.42 | 26.20 | 26.41 | 2,941,358 | +0.19(+0.73%) |
Sep 06, 2012 | 25.91 | 26.25 | 25.85 | 26.21 | 2,766,924 | +0.37(+1.44%) |
Sep 05, 2012 | 25.92 | 26.00 | 25.75 | 25.84 | 1,631,175 | +0.01(+0.03%) |
Sep 04, 2012 | 26.03 | 26.06 | 25.69 | 25.83 | 2,237,138 | -0.24(-0.93%) |
Aug 31, 2012 | 26.10 | 26.25 | 25.91 | 26.08 | 2,462,056 | +0.06(+0.23%) |
Aug 30, 2012 | 26.01 | 26.08 | 25.68 | 26.02 | 2,880,409 | -0.09(-0.36%) |
Aug 29, 2012 | 26.05 | 26.21 | 25.95 | 26.11 | 3,131,364 | +0.54(+2.10%) |
Aug 27, 2012 | 25.67 | 25.70 | 25.47 | 25.57 | 3,329,149 | -0.08(-0.32%) |
Aug 24, 2012 | 25.36 | 25.68 | 25.32 | 25.66 | 2,774,856 | +0.29(+1.14%) |
Aug 23, 2012 | 25.46 | 25.47 | 25.18 | 25.37 | 3,371,252 | -0.11(-0.44%) |
Aug 22, 2012 | 25.46 | 25.52 | 25.23 | 25.48 | 2,479,714 | -0.08(-0.31%) |
Aug 21, 2012 | 25.73 | 25.85 | 25.49 | 25.56 | 2,376,269 | -0.02(-0.06%) |
Aug 20, 2012 | 26.24 | 26.24 | 25.43 | 25.57 | 4,660,206 | -0.56(-2.16%) |
Aug 17, 2012 | 25.79 | 26.15 | 25.74 | 26.14 | 2,347,240 | +0.34(+1.32%) |
Aug 16, 2012 | 25.48 | 25.92 | 25.38 | 25.80 | 2,868,916 | +0.31(+1.20%) |
Aug 15, 2012 | 25.52 | 25.62 | 25.43 | 25.49 | 2,123,488 | -0.02(-0.07%) |
Aug 14, 2012 | 25.69 | 25.88 | 25.49 | 25.51 | 3,081,813 | -0.04(-0.15%) |
Aug 13, 2012 | 25.11 | 25.55 | 25.04 | 25.55 | 2,178,993 | +0.38(+1.53%) |
Aug 10, 2012 | 25.45 | 25.48 | 25.01 | 25.16 | 3,954,569 | -0.32(-1.24%) |
Aug 09, 2012 | 25.51 | 25.62 | 25.24 | 25.48 | 3,320,519 | -0.13(-0.49%) |
Aug 08, 2012 | 25.62 | 25.67 | 25.49 | 25.61 | 3,494,200 | -0.27(-1.04%) |
Aug 07, 2012 | 25.71 | 26.33 | 25.69 | 25.88 | 3,802,328 | +0.31(+1.20%) |
Aug 06, 2012 | 25.56 | 25.68 | 25.50 | 25.57 | 2,542,667 | +0.11(+0.44%) |
Aug 03, 2012 | 25.26 | 25.55 | 25.21 | 25.46 | 1,875,753 | +0.45(+1.78%) |
Aug 02, 2012 | 24.83 | 25.29 | 24.72 | 25.01 | 3,750,618 | +0.12(+0.47%) |
Aug 01, 2012 | 25.57 | 25.66 | 24.87 | 24.90 | 5,242,756 | -0.60(-2.36%) |
Jul 31, 2012 | 25.57 | 25.62 | 25.20 | 25.50 | 4,768,699 | -0.16(-0.63%) |
Jul 30, 2012 | 25.69 | 25.84 | 25.50 | 25.66 | 3,394,924 | +0.02(+0.07%) |
Jul 27, 2012 | 25.52 | 25.76 | 25.41 | 25.64 | 4,856,599 | +0.21(+0.83%) |
Jul 26, 2012 | 25.46 | 25.74 | 25.13 | 25.43 | 3,772,492 | +0.28(+1.11%) |
Jul 25, 2012 | 25.43 | 25.53 | 25.00 | 25.15 | 3,688,403 | -0.19(-0.76%) |
Jul 24, 2012 | 25.59 | 25.64 | 25.13 | 25.35 | 4,101,030 | -0.29(-1.14%) |
Jul 23, 2012 | 25.27 | 25.75 | 25.11 | 25.64 | 5,383,532 | -0.06(-0.22%) |
Jul 20, 2012 | 26.13 | 26.13 | 25.47 | 25.70 | 5,817,383 | -0.34(-1.29%) |
Jul 19, 2012 | 24.87 | 26.12 | 24.80 | 26.03 | 14,249,848 | +1.81(+7.48%) |
Jul 18, 2012 | 23.92 | 24.43 | 23.74 | 24.22 | 5,696,004 | +0.22(+0.93%) |
Jul 17, 2012 | 23.82 | 24.08 | 23.82 | 24.00 | 4,516,310 | +0.22(+0.93%) |
Jul 16, 2012 | 23.71 | 24.00 | 23.67 | 23.77 | 2,913,220 | -0.11(-0.48%) |
Jul 13, 2012 | 23.46 | 23.96 | 23.32 | 23.89 | 3,203,555 | +0.64(+2.76%) |
Jul 12, 2012 | 23.00 | 23.41 | 22.84 | 23.25 | 4,260,132 | +0.07(+0.31%) |
Jul 11, 2012 | 23.45 | 23.45 | 22.78 | 23.18 | 6,565,171 | -0.26(-1.13%) |
Jul 10, 2012 | 23.59 | 24.12 | 23.31 | 23.44 | 7,643,833 | +0.55(+2.42%) |
Jul 09, 2012 | 23.08 | 23.21 | 22.75 | 22.89 | 6,265,626 | -0.17(-0.74%) |
Jul 06, 2012 | 22.89 | 23.06 | 22.78 | 23.06 | 13,367,139 | +0.03(+0.11%) |
Jul 05, 2012 | 22.59 | 23.12 | 22.46 | 23.03 | 11,716,818 | +0.60(+2.69%) |
Jul 03, 2012 | 22.44 | 22.68 | 22.12 | 22.43 | 4,735,431 | -0.10(-0.44%) |
Jul 02, 2012 | 22.79 | 22.83 | 22.43 | 22.53 | 9,557,667 | -0.26(-1.16%) |
Jun 29, 2012 | 23.21 | 23.49 | 22.62 | 22.79 | 13,685,666 | -0.09(-0.41%) |
Jun 28, 2012 | 23.54 | 23.59 | 22.64 | 22.89 | 7,229,238 | -0.77(-3.27%) |
Jun 27, 2012 | 23.67 | 23.92 | 23.41 | 23.66 | 3,064,506 | -0.02(-0.09%) |
Jun 26, 2012 | 24.06 | 24.13 | 23.61 | 23.68 | 4,190,927 | -0.26(-1.07%) |
Jun 25, 2012 | 24.25 | 24.33 | 23.87 | 23.94 | 5,740,297 | -0.58(-2.38%) |
Jun 22, 2012 | 24.12 | 24.54 | 23.91 | 24.52 | 11,004,705 | +0.63(+2.63%) |
Jun 21, 2012 | 24.33 | 24.47 | 23.83 | 23.89 | 3,819,360 | -0.45(-1.84%) |
Jun 20, 2012 | 24.32 | 24.58 | 24.08 | 24.34 | 4,234,546 | +0.01(+0.05%) |
Jun 19, 2012 | 24.33 | 24.68 | 24.22 | 24.33 | 4,157,237 | +0.22(+0.89%) |
Jun 18, 2012 | 23.92 | 24.18 | 23.73 | 24.11 | 3,412,395 | +0.04(+0.18%) |
Jun 15, 2012 | 23.87 | 24.09 | 23.68 | 24.07 | 4,908,573 | +0.20(+0.83%) |
Jun 14, 2012 | 24.73 | 24.73 | 23.58 | 23.87 | 4,606,880 | +0.29(+1.21%) |
Jun 13, 2012 | 23.91 | 24.06 | 23.43 | 23.58 | 3,744,025 | -0.32(-1.36%) |
Jun 12, 2012 | 23.73 | 23.97 | 23.51 | 23.91 | 2,820,899 | +0.33(+1.39%) |
Jun 11, 2012 | 24.05 | 24.06 | 23.56 | 23.58 | 2,693,906 | -0.28(-1.16%) |
Jun 08, 2012 | 23.61 | 23.87 | 23.43 | 23.86 | 3,647,231 | +0.06(+0.27%) |
Jun 07, 2012 | 24.05 | 24.08 | 23.55 | 23.79 | 3,217,958 | -0.04(-0.15%) |
Jun 06, 2012 | 23.74 | 23.87 | 23.58 | 23.83 | 3,196,324 | +0.38(+1.64%) |
Jun 05, 2012 | 23.06 | 23.51 | 22.97 | 23.45 | 3,039,369 | +0.31(+1.34%) |
Jun 04, 2012 | 22.86 | 23.20 | 22.68 | 23.13 | 4,437,252 | +0.31(+1.35%) |
Jun 01, 2012 | 23.45 | 23.58 | 22.74 | 22.83 | 5,468,342 | -1.14(-4.74%) |
May 31, 2012 | 23.90 | 24.05 | 23.54 | 23.96 | 2,800,229 | +0.04(+0.16%) |
May 30, 2012 | 24.15 | 24.18 | 23.86 | 23.93 | 2,601,582 | -0.46(-1.89%) |
May 29, 2012 | 24.11 | 24.41 | 23.93 | 24.39 | 3,353,050 | +0.40(+1.66%) |
May 25, 2012 | 24.08 | 24.19 | 23.80 | 23.99 | 2,853,046 | -0.07(-0.29%) |
May 24, 2012 | 23.85 | 24.44 | 23.79 | 24.06 | 4,335,107 | +0.37(+1.56%) |
May 23, 2012 | 23.63 | 23.99 | 23.27 | 23.69 | 4,927,563 | -0.01(-0.06%) |
May 22, 2012 | 23.44 | 24.23 | 23.44 | 23.70 | 7,507,209 | +0.41(+1.76%) |
May 21, 2012 | 22.85 | 23.32 | 22.68 | 23.29 | 5,656,895 | +0.56(+2.44%) |
May 18, 2012 | 22.80 | 23.25 | 22.68 | 22.74 | 5,242,416 | -0.02(-0.10%) |
May 17, 2012 | 23.42 | 23.51 | 22.67 | 22.76 | 6,949,355 | -0.69(-2.93%) |
May 16, 2012 | 23.46 | 23.61 | 23.23 | 23.45 | 6,390,483 | +0.10(+0.41%) |
May 15, 2012 | 23.52 | 23.74 | 23.32 | 23.35 | 4,287,692 | -0.24(-1.04%) |
May 14, 2012 | 23.34 | 23.73 | 23.23 | 23.60 | 4,732,512 | -0.08(-0.33%) |
May 11, 2012 | 23.61 | 23.91 | 23.53 | 23.67 | 3,372,944 | -0.01(-0.03%) |
May 10, 2012 | 24.09 | 24.23 | 23.64 | 23.68 | 5,303,891 | -0.10(-0.42%) |
May 09, 2012 | 23.78 | 24.08 | 23.69 | 23.78 | 6,845,638 | -0.32(-1.33%) |
May 08, 2012 | 24.68 | 24.68 | 23.52 | 24.10 | 8,024,870 | -0.94(-3.77%) |
May 07, 2012 | 25.09 | 25.37 | 24.98 | 25.05 | 4,190,249 | -0.20(-0.80%) |
May 04, 2012 | 25.89 | 25.91 | 25.19 | 25.25 | 5,053,733 | -0.84(-3.23%) |
May 03, 2012 | 26.42 | 26.46 | 26.03 | 26.09 | 2,925,711 | -0.36(-1.37%) |
May 02, 2012 | 26.03 | 26.53 | 25.95 | 26.46 | 3,142,991 | +0.41(+1.56%) |
May 01, 2012 | 25.95 | 26.23 | 25.62 | 26.05 | 5,329,317 | +0.22(+0.84%) |
Apr 30, 2012 | 26.23 | 26.32 | 25.77 | 25.83 | 3,167,941 | -0.37(-1.39%) |
Apr 27, 2012 | 26.33 | 26.48 | 25.56 | 26.20 | 7,264,279 | +0.03(+0.13%) |
Apr 26, 2012 | 25.47 | 26.22 | 25.47 | 26.17 | 7,380,226 | +0.80(+3.17%) |
Apr 25, 2012 | 25.03 | 25.47 | 25.03 | 25.36 | 4,717,780 | +0.38(+1.54%) |
Apr 24, 2012 | 25.49 | 25.55 | 24.89 | 24.98 | 3,904,571 | -0.53(-2.07%) |
Apr 23, 2012 | 25.52 | 25.54 | 25.10 | 25.51 | 3,945,700 | -0.15(-0.60%) |
Apr 20, 2012 | 25.40 | 25.71 | 25.34 | 25.66 | 3,533,192 | +0.32(+1.27%) |
Apr 19, 2012 | 25.33 | 25.53 | 25.17 | 25.34 | 2,991,971 | +0.02(+0.09%) |
Apr 18, 2012 | 25.42 | 25.46 | 25.21 | 25.32 | 4,759,368 | -0.17(-0.67%) |
Apr 17, 2012 | 25.35 | 25.58 | 25.31 | 25.49 | 2,715,275 | +0.18(+0.70%) |
Apr 16, 2012 | 25.39 | 25.57 | 25.23 | 25.31 | 5,164,237 | -0.01(-0.05%) |
Apr 13, 2012 | 24.87 | 25.39 | 24.85 | 25.32 | 4,733,366 | +0.39(+1.58%) |
Apr 12, 2012 | 24.69 | 24.95 | 24.60 | 24.93 | 3,231,064 | +0.24(+0.96%) |
Apr 11, 2012 | 24.91 | 24.91 | 24.64 | 24.69 | 3,297,248 | +0.14(+0.55%) |
Apr 10, 2012 | 25.25 | 25.31 | 24.49 | 24.55 | 5,134,002 | -0.73(-2.90%) |
Apr 09, 2012 | 25.09 | 25.40 | 25.07 | 25.29 | 3,555,593 | -0.25(-1.00%) |
Apr 05, 2012 | 24.30 | 25.75 | 24.30 | 25.54 | 6,012,630 | +0.28(+1.12%) |
Apr 04, 2012 | 25.26 | 25.38 | 25.06 | 25.26 | 3,243,677 | -0.19(-0.76%) |
Apr 03, 2012 | 25.26 | 25.51 | 25.13 | 25.46 | 5,002,075 | +0.11(+0.45%) |
Apr 02, 2012 | 24.68 | 25.48 | 24.50 | 25.34 | 4,490,653 | +0.54(+2.17%) |
Mar 30, 2012 | 25.37 | 25.44 | 24.79 | 24.80 | 8,401,687 | -0.42(-1.67%) |
Mar 29, 2012 | 25.21 | 25.25 | 24.94 | 25.22 | 5,131,206 | -0.07(-0.27%) |
Mar 28, 2012 | 25.60 | 25.66 | 25.14 | 25.29 | 5,555,850 | -0.33(-1.30%) |
Mar 27, 2012 | 25.83 | 25.91 | 25.54 | 25.62 | 6,465,631 | -0.09(-0.35%) |
Mar 26, 2012 | 25.14 | 25.79 | 25.14 | 25.72 | 6,892,464 | +0.74(+2.96%) |
Mar 23, 2012 | 25.19 | 25.41 | 24.72 | 24.98 | 7,369,196 | -0.34(-1.34%) |
Mar 22, 2012 | 25.23 | 25.39 | 25.07 | 25.31 | 5,676,365 | +0.01(+0.03%) |
Mar 21, 2012 | 25.27 | 25.46 | 25.18 | 25.31 | 4,399,202 | +0.03(+0.13%) |
Mar 20, 2012 | 25.05 | 25.35 | 25.02 | 25.27 | 4,634,475 | +0.15(+0.58%) |
Mar 19, 2012 | 25.04 | 25.22 | 24.92 | 25.13 | 4,805,918 | +0.03(+0.12%) |
Mar 16, 2012 | 25.08 | 25.46 | 24.99 | 25.10 | 8,507,035 | +0.02(+0.06%) |
Mar 15, 2012 | 24.97 | 25.13 | 24.71 | 25.08 | 5,347,898 | +0.11(+0.44%) |
Mar 14, 2012 | 25.02 | 25.24 | 24.88 | 24.97 | 5,272,168 | -0.25(-0.99%) |
Mar 13, 2012 | 24.98 | 25.24 | 24.91 | 25.22 | 6,718,755 | +0.29(+1.15%) |
Mar 12, 2012 | 24.72 | 25.06 | 24.65 | 24.94 | 7,293,413 | +0.16(+0.66%) |
Mar 09, 2012 | 24.96 | 25.06 | 24.77 | 24.77 | 5,416,908 | -0.09(-0.38%) |
Mar 08, 2012 | 24.68 | 25.03 | 24.66 | 24.87 | 4,341,858 | +0.23(+0.95%) |
Mar 07, 2012 | 24.61 | 24.75 | 24.50 | 24.63 | 5,402,959 | +0.14(+0.59%) |
Mar 06, 2012 | 24.64 | 24.77 | 24.45 | 24.49 | 5,770,265 | -0.36(-1.43%) |
Mar 05, 2012 | 24.79 | 24.95 | 24.74 | 24.84 | 4,883,344 | -0.05(-0.21%) |
Mar 02, 2012 | 24.89 | 24.98 | 24.80 | 24.90 | 6,283,645 | +0.00(+0.01%) |
Mar 01, 2012 | 24.89 | 25.02 | 24.73 | 24.89 | 6,784,733 | +0.20(+0.81%) |
Feb 29, 2012 | 24.93 | 24.94 | 24.69 | 24.69 | 6,229,835 | -0.24(-0.96%) |
Feb 28, 2012 | 25.03 | 25.12 | 24.77 | 24.93 | 7,091,328 | -0.10(-0.42%) |
Feb 27, 2012 | 24.60 | 25.36 | 24.54 | 25.04 | 5,679,771 | +0.28(+1.14%) |
Feb 24, 2012 | 24.29 | 24.78 | 24.22 | 24.75 | 6,165,977 | +0.43(+1.78%) |
Feb 23, 2012 | 24.48 | 24.59 | 24.27 | 24.32 | 6,456,317 | -0.15(-0.62%) |
Feb 22, 2012 | 24.41 | 24.60 | 24.30 | 24.47 | 5,231,197 | -0.02(-0.06%) |
Feb 21, 2012 | 24.86 | 24.89 | 24.33 | 24.49 | 5,213,103 | -0.37(-1.50%) |
Feb 17, 2012 | 25.15 | 25.27 | 24.71 | 24.86 | 7,664,650 | -0.15(-0.59%) |
Feb 16, 2012 | 24.30 | 25.16 | 24.28 | 25.01 | 14,019,347 | +0.79(+3.26%) |
Feb 15, 2012 | 24.42 | 24.79 | 24.18 | 24.22 | 8,161,331 | -0.06(-0.26%) |
Feb 14, 2012 | 23.87 | 24.29 | 23.85 | 24.28 | 5,255,809 | +0.15(+0.62%) |
Feb 13, 2012 | 24.03 | 24.14 | 23.79 | 24.13 | 4,963,422 | +0.29(+1.23%) |
Feb 10, 2012 | 23.84 | 24.04 | 23.69 | 23.84 | 6,052,082 | -0.22(-0.92%) |
Feb 09, 2012 | 23.75 | 24.09 | 23.59 | 24.06 | 6,885,963 | +0.46(+1.93%) |
Feb 08, 2012 | 23.20 | 23.99 | 23.16 | 23.61 | 9,699,760 | +0.69(+2.99%) |
Feb 07, 2012 | 22.51 | 22.97 | 22.36 | 22.92 | 6,906,624 | +0.48(+2.12%) |
Feb 06, 2012 | 22.52 | 22.60 | 22.32 | 22.44 | 5,782,048 | -0.11(-0.47%) |
Feb 03, 2012 | 22.13 | 22.65 | 22.10 | 22.55 | 5,979,280 | +0.58(+2.64%) |
Feb 02, 2012 | 21.98 | 22.23 | 21.85 | 21.97 | 5,811,345 | -0.11(-0.49%) |
Feb 01, 2012 | 22.22 | 22.50 | 22.06 | 22.08 | 8,210,278 | -0.15(-0.68%) |
Jan 31, 2012 | 22.17 | 22.38 | 22.14 | 22.23 | 3,596,619 | +0.08(+0.37%) |
Jan 30, 2012 | 21.98 | 22.25 | 21.80 | 22.15 | 3,256,758 | +0.03(+0.15%) |
Jan 27, 2012 | 22.16 | 22.28 | 21.99 | 22.11 | 3,111,070 | -0.12(-0.55%) |
Jan 26, 2012 | 22.73 | 22.73 | 22.06 | 22.24 | 6,295,079 | -0.45(-2.00%) |
Jan 25, 2012 | 22.42 | 22.72 | 22.25 | 22.69 | 3,751,410 | +0.28(+1.25%) |
Jan 24, 2012 | 22.29 | 22.61 | 22.03 | 22.41 | 5,591,016 | +0.04(+0.17%) |
Jan 23, 2012 | 22.59 | 22.92 | 22.26 | 22.37 | 3,447,305 | -0.20(-0.90%) |
Jan 20, 2012 | 22.50 | 22.71 | 22.36 | 22.57 | 3,813,287 | +0.07(+0.33%) |
Jan 19, 2012 | 22.54 | 22.74 | 22.20 | 22.50 | 4,797,428 | -0.03(-0.13%) |
Jan 18, 2012 | 22.36 | 22.61 | 22.04 | 22.53 | 3,646,897 | +0.10(+0.45%) |
Jan 17, 2012 | 22.48 | 22.50 | 22.29 | 22.43 | 5,099,581 | +0.12(+0.55%) |
Jan 13, 2012 | 22.31 | 22.50 | 22.26 | 22.31 | 4,268,735 | -0.18(-0.79%) |
Jan 12, 2012 | 22.24 | 22.52 | 22.15 | 22.48 | 5,551,095 | +0.21(+0.96%) |
Jan 11, 2012 | 22.61 | 22.65 | 22.15 | 22.27 | 7,898,407 | -0.38(-1.69%) |
Jan 10, 2012 | 22.79 | 22.91 | 22.46 | 22.65 | 4,746,009 | -0.15(-0.65%) |
Jan 09, 2012 | 22.65 | 22.83 | 22.51 | 22.80 | 3,835,072 | +0.20(+0.89%) |
Jan 06, 2012 | 22.88 | 22.88 | 22.57 | 22.60 | 3,057,379 | -0.26(-1.14%) |
Jan 05, 2012 | 22.82 | 22.89 | 22.36 | 22.86 | 5,985,248 | -0.03(-0.13%) |
Jan 04, 2012 | 21.93 | 22.92 | 21.91 | 22.89 | 8,849,933 | +1.42(+6.61%) |
Dec 30, 2011 | 21.75 | 21.76 | 21.46 | 21.47 | 3,771,438 | -0.28(-1.31%) |
Dec 29, 2011 | 21.71 | 21.87 | 21.47 | 21.75 | 4,225,608 | -0.06(-0.27%) |
Dec 28, 2011 | 22.06 | 22.18 | 21.77 | 21.81 | 2,846,093 | -0.26(-1.18%) |
Dec 27, 2011 | 21.81 | 22.12 | 21.71 | 22.07 | 2,673,616 | +0.26(+1.20%) |
Dec 23, 2011 | 21.47 | 21.83 | 21.44 | 21.81 | 3,194,070 | +0.11(+0.50%) |
Dec 21, 2011 | 21.80 | 21.87 | 21.38 | 21.70 | 7,285,087 | -0.14(-0.62%) |
Dec 20, 2011 | 22.17 | 22.28 | 21.61 | 21.84 | 8,099,235 | -0.05(-0.25%) |
Dec 19, 2011 | 21.89 | 22.21 | 21.83 | 21.89 | 7,189,589 | +0.17(+0.79%) |
Dec 16, 2011 | 22.13 | 22.26 | 21.57 | 21.72 | 25,572,064 | -0.30(-1.34%) |
Dec 15, 2011 | 22.20 | 22.23 | 21.85 | 22.02 | 6,318,141 | -0.03(-0.13%) |
Dec 14, 2011 | 22.10 | 22.29 | 22.00 | 22.05 | 6,732,532 | -0.20(-0.90%) |
Dec 13, 2011 | 23.24 | 23.32 | 22.08 | 22.25 | 6,917,668 | -0.65(-2.84%) |
Dec 12, 2011 | 22.82 | 22.94 | 22.52 | 22.90 | 4,953,473 | -0.20(-0.89%) |
Dec 09, 2011 | 22.97 | 23.14 | 22.58 | 23.10 | 4,246,778 | +0.26(+1.16%) |
Dec 08, 2011 | 23.22 | 23.59 | 22.77 | 22.84 | 7,602,164 | -0.47(-2.00%) |
Dec 07, 2011 | 23.41 | 23.47 | 23.00 | 23.30 | 13,380,125 | -0.11(-0.46%) |
Dec 06, 2011 | 23.46 | 23.55 | 23.19 | 23.41 | 7,987,787 | -0.18(-0.74%) |
Dec 05, 2011 | 23.64 | 23.88 | 23.48 | 23.59 | 10,154,950 | +0.28(+1.21%) |
Dec 02, 2011 | 23.49 | 23.77 | 23.28 | 23.31 | 6,398,645 | +0.09(+0.38%) |
Dec 01, 2011 | 23.20 | 23.47 | 23.05 | 23.22 | 5,841,993 | -0.11(-0.46%) |
Nov 30, 2011 | 23.25 | 23.44 | 23.02 | 23.33 | 7,104,192 | +0.75(+3.32%) |
Nov 29, 2011 | 22.56 | 22.69 | 22.27 | 22.58 | 5,067,522 | -0.04(-0.16%) |
Nov 28, 2011 | 21.81 | 22.62 | 21.80 | 22.61 | 6,006,073 | +1.38(+6.50%) |
Nov 25, 2011 | 21.46 | 21.54 | 21.22 | 21.23 | 1,540,160 | -0.31(-1.43%) |
Nov 23, 2011 | 21.51 | 21.72 | 21.42 | 21.54 | 4,394,968 | -0.05(-0.25%) |
Nov 22, 2011 | 21.59 | 21.78 | 21.40 | 21.59 | 5,204,674 | -0.02(-0.09%) |
Nov 21, 2011 | 21.95 | 22.02 | 21.53 | 21.61 | 6,118,205 | -0.54(-2.46%) |
Nov 18, 2011 | 22.36 | 22.46 | 21.90 | 22.16 | 4,573,812 | -0.21(-0.93%) |
Nov 17, 2011 | 22.55 | 22.70 | 22.01 | 22.37 | 4,206,676 | -0.22(-0.98%) |
Nov 16, 2011 | 22.65 | 22.96 | 22.49 | 22.59 | 4,850,535 | -0.32(-1.39%) |
Nov 15, 2011 | 22.71 | 23.08 | 22.63 | 22.91 | 3,291,557 | +0.08(+0.33%) |
Nov 14, 2011 | 22.82 | 22.99 | 22.71 | 22.83 | 3,456,517 | -0.07(-0.30%) |
Nov 11, 2011 | 22.62 | 23.12 | 22.43 | 22.90 | 4,436,071 | +0.55(+2.45%) |
Nov 10, 2011 | 22.24 | 22.42 | 21.97 | 22.35 | 5,044,791 | +0.31(+1.41%) |
Nov 09, 2011 | 22.41 | 22.46 | 21.98 | 22.04 | 5,097,929 | -0.83(-3.61%) |
Nov 08, 2011 | 22.93 | 23.00 | 22.40 | 22.87 | 4,672,583 | +0.10(+0.43%) |
Nov 07, 2011 | 22.87 | 23.18 | 22.49 | 22.77 | 5,490,667 | -0.27(-1.15%) |
Nov 04, 2011 | 23.44 | 23.69 | 22.89 | 23.03 | 6,123,669 | -0.69(-2.89%) |
Nov 03, 2011 | 23.54 | 23.77 | 22.77 | 23.72 | 8,564,049 | +0.33(+1.42%) |
Nov 02, 2011 | 23.13 | 23.42 | 22.86 | 23.39 | 6,996,109 | +0.60(+2.63%) |
Nov 01, 2011 | 22.73 | 23.15 | 22.56 | 22.79 | 6,408,646 | -0.46(-1.97%) |
Oct 31, 2011 | 23.43 | 23.97 | 23.25 | 23.25 | 7,071,675 | -0.33(-1.39%) |
Oct 28, 2011 | 23.30 | 23.65 | 23.01 | 23.57 | 8,888,601 | +0.20(+0.86%) |
Oct 27, 2011 | 23.20 | 23.51 | 22.95 | 23.37 | 7,441,462 | +0.85(+3.76%) |
Oct 26, 2011 | 22.91 | 23.18 | 22.31 | 22.53 | 7,096,166 | +0.17(+0.78%) |
Oct 25, 2011 | 23.04 | 23.11 | 22.28 | 22.35 | 8,208,644 | -0.69(-2.99%) |
Oct 24, 2011 | 23.21 | 23.49 | 22.31 | 23.04 | 10,545,055 | +0.72(+3.24%) |
Oct 21, 2011 | 22.29 | 22.54 | 21.92 | 22.32 | 7,714,506 | +0.17(+0.75%) |
Oct 20, 2011 | 21.79 | 22.21 | 21.45 | 22.15 | 6,489,265 | +0.47(+2.19%) |
Oct 19, 2011 | 22.07 | 22.25 | 21.60 | 21.68 | 6,077,423 | -0.50(-2.26%) |
Oct 18, 2011 | 22.02 | 22.50 | 21.37 | 22.18 | 5,037,888 | +0.18(+0.84%) |
Oct 17, 2011 | 22.45 | 22.50 | 21.94 | 21.99 | 3,135,634 | -0.54(-2.38%) |
Oct 14, 2011 | 22.31 | 22.54 | 22.20 | 22.53 | 3,433,079 | +0.39(+1.75%) |
Oct 13, 2011 | 21.77 | 22.17 | 21.75 | 22.14 | 5,676,622 | +0.15(+0.68%) |
Oct 12, 2011 | 22.22 | 22.64 | 21.89 | 21.99 | 6,421,132 | -0.10(-0.46%) |
Oct 11, 2011 | 22.27 | 22.47 | 21.91 | 22.09 | 4,363,913 | -0.28(-1.25%) |
Oct 10, 2011 | 22.09 | 22.48 | 21.97 | 22.37 | 6,969,585 | +0.60(+2.73%) |
Oct 07, 2011 | 21.73 | 22.24 | 21.60 | 21.78 | 6,907,160 | +0.13(+0.60%) |
Oct 06, 2011 | 21.21 | 21.70 | 21.18 | 21.65 | 4,862,391 | +0.43(+2.01%) |
Oct 05, 2011 | 20.89 | 21.31 | 20.38 | 21.22 | 6,752,861 | +0.43(+2.06%) |
Oct 04, 2011 | 19.72 | 20.80 | 19.49 | 20.79 | 8,972,591 | +0.91(+4.58%) |