Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 24.57 | 25.01 | 24.56 | 24.74 | 3,383,315 | +0.07(+0.29%) |
Jul 30, 2012 | 24.50 | 24.74 | 24.35 | 24.67 | 5,078,950 | +0.16(+0.63%) |
Jul 27, 2012 | 23.81 | 24.64 | 23.70 | 24.51 | 4,466,251 | +0.86(+3.63%) |
Jul 26, 2012 | 23.86 | 24.23 | 23.52 | 23.65 | 4,729,443 | +0.30(+1.30%) |
Jul 25, 2012 | 23.21 | 23.61 | 23.10 | 23.35 | 2,752,401 | +0.34(+1.49%) |
Jul 24, 2012 | 23.65 | 23.69 | 22.82 | 23.01 | 5,972,465 | -0.70(-2.94%) |
Jul 23, 2012 | 23.79 | 23.81 | 23.43 | 23.70 | 3,403,776 | -0.56(-2.32%) |
Jul 20, 2012 | 24.69 | 24.69 | 24.19 | 24.27 | 2,847,365 | -0.58(-2.34%) |
Jul 19, 2012 | 24.65 | 24.94 | 24.52 | 24.85 | 3,286,773 | +0.06(+0.26%) |
Jul 18, 2012 | 23.99 | 25.06 | 23.99 | 24.78 | 4,341,521 | +0.66(+2.73%) |
Jul 17, 2012 | 23.83 | 24.17 | 23.58 | 24.12 | 3,197,134 | +0.33(+1.38%) |
Jul 16, 2012 | 23.79 | 23.96 | 23.63 | 23.79 | 2,710,932 | -0.14(-0.57%) |
Jul 13, 2012 | 23.61 | 24.19 | 23.49 | 23.93 | 5,234,192 | +0.34(+1.42%) |
Jul 12, 2012 | 23.83 | 23.84 | 23.42 | 23.59 | 4,484,231 | -0.43(-1.80%) |
Jul 11, 2012 | 24.19 | 24.30 | 23.79 | 24.03 | 2,988,803 | -0.19(-0.80%) |
Jul 10, 2012 | 24.66 | 24.93 | 23.97 | 24.22 | 3,407,762 | -0.08(-0.35%) |
Jul 09, 2012 | 24.52 | 24.72 | 24.16 | 24.30 | 3,513,604 | -0.23(-0.92%) |
Jul 06, 2012 | 25.07 | 25.09 | 24.28 | 24.53 | 5,164,214 | -0.90(-3.56%) |
Jul 05, 2012 | 25.36 | 25.74 | 25.20 | 25.43 | 2,485,084 | -0.11(-0.43%) |
Jul 03, 2012 | 25.08 | 25.67 | 25.08 | 25.54 | 1,505,404 | +0.41(+1.62%) |
Jul 02, 2012 | 25.54 | 25.59 | 24.87 | 25.14 | 2,689,317 | -0.21(-0.84%) |
Jun 29, 2012 | 24.78 | 25.39 | 24.78 | 25.35 | 4,095,529 | +1.05(+4.31%) |
Jun 28, 2012 | 24.52 | 24.57 | 23.96 | 24.30 | 3,106,238 | -0.41(-1.64%) |
Jun 27, 2012 | 24.77 | 24.92 | 24.58 | 24.71 | 2,392,829 | +0.23(+0.95%) |
Jun 26, 2012 | 24.48 | 24.65 | 24.24 | 24.48 | 3,909,632 | +0.21(+0.88%) |
Jun 25, 2012 | 24.77 | 24.84 | 24.09 | 24.27 | 4,630,219 | -0.88(-3.51%) |
Jun 22, 2012 | 25.44 | 25.50 | 24.72 | 25.15 | 5,705,218 | -0.06(-0.23%) |
Jun 21, 2012 | 26.22 | 26.47 | 25.15 | 25.21 | 4,815,622 | -0.98(-3.74%) |
Jun 20, 2012 | 26.53 | 26.71 | 25.94 | 26.19 | 4,991,556 | -0.33(-1.24%) |
Jun 19, 2012 | 26.08 | 26.62 | 26.02 | 26.51 | 4,677,896 | +0.64(+2.49%) |
Jun 18, 2012 | 25.68 | 25.90 | 25.43 | 25.87 | 4,073,888 | +0.09(+0.35%) |
Jun 15, 2012 | 25.56 | 25.81 | 25.43 | 25.78 | 4,483,958 | +0.43(+1.68%) |
Jun 14, 2012 | 25.19 | 25.55 | 25.05 | 25.35 | 3,592,621 | +0.23(+0.90%) |
Jun 13, 2012 | 25.26 | 25.66 | 25.01 | 25.13 | 3,189,898 | -0.30(-1.19%) |
Jun 12, 2012 | 25.09 | 25.46 | 24.84 | 25.43 | 2,796,267 | +0.32(+1.26%) |
Jun 11, 2012 | 25.81 | 25.87 | 25.08 | 25.12 | 3,167,237 | -0.40(-1.57%) |
Jun 08, 2012 | 25.53 | 25.68 | 25.41 | 25.52 | 4,712,225 | -0.23(-0.90%) |
Jun 07, 2012 | 26.13 | 26.13 | 25.59 | 25.75 | 7,033,157 | +0.12(+0.48%) |
Jun 06, 2012 | 24.95 | 25.63 | 24.73 | 25.63 | 5,737,144 | +0.95(+3.87%) |
Jun 05, 2012 | 24.23 | 24.86 | 24.10 | 24.67 | 5,759,852 | +0.29(+1.19%) |
Jun 04, 2012 | 24.71 | 24.89 | 23.82 | 24.38 | 8,006,829 | -0.24(-0.99%) |
Jun 01, 2012 | 25.26 | 25.41 | 24.52 | 24.63 | 8,413,183 | -1.57(-6.00%) |
May 31, 2012 | 26.71 | 26.82 | 25.95 | 26.20 | 6,536,550 | -0.44(-1.67%) |
May 30, 2012 | 26.83 | 26.83 | 26.29 | 26.64 | 4,771,148 | -0.53(-1.97%) |
May 29, 2012 | 26.72 | 27.22 | 26.69 | 27.18 | 6,323,950 | +0.75(+2.85%) |
May 25, 2012 | 26.43 | 26.71 | 26.28 | 26.42 | 2,923,604 | -0.01(-0.02%) |
May 24, 2012 | 26.31 | 26.51 | 26.06 | 26.43 | 3,986,646 | +0.16(+0.61%) |
May 23, 2012 | 25.79 | 26.43 | 25.38 | 26.27 | 5,348,419 | +0.18(+0.69%) |
May 22, 2012 | 25.81 | 26.55 | 25.53 | 26.09 | 6,860,837 | +0.32(+1.25%) |
May 21, 2012 | 25.02 | 25.85 | 25.00 | 25.77 | 4,318,596 | +0.81(+3.25%) |
May 18, 2012 | 25.77 | 25.92 | 24.88 | 24.95 | 8,010,924 | -0.58(-2.27%) |
May 17, 2012 | 27.00 | 27.00 | 25.53 | 25.53 | 7,660,729 | -0.08(-0.33%) |
May 16, 2012 | 26.20 | 26.42 | 25.58 | 25.62 | 5,524,863 | -0.48(-1.85%) |
May 15, 2012 | 26.36 | 26.78 | 26.04 | 26.10 | 10,860,626 | +1.04(+4.14%) |
May 14, 2012 | 25.05 | 25.41 | 24.77 | 25.06 | 6,133,672 | -0.35(-1.39%) |
May 11, 2012 | 25.47 | 25.96 | 25.39 | 25.42 | 5,993,488 | -0.19(-0.73%) |
May 10, 2012 | 26.17 | 26.35 | 25.57 | 25.61 | 3,654,495 | -0.12(-0.48%) |
May 09, 2012 | 25.55 | 26.02 | 25.45 | 25.73 | 6,688,803 | -0.22(-0.84%) |
May 08, 2012 | 26.19 | 26.24 | 25.46 | 25.95 | 6,661,454 | -0.38(-1.44%) |
May 07, 2012 | 26.20 | 26.48 | 25.95 | 26.33 | 4,060,811 | -0.10(-0.37%) |
May 04, 2012 | 27.16 | 27.25 | 26.39 | 26.42 | 3,408,493 | -0.77(-2.84%) |
May 03, 2012 | 27.80 | 27.80 | 27.18 | 27.20 | 2,662,248 | -0.53(-1.93%) |
May 02, 2012 | 27.51 | 27.77 | 27.26 | 27.73 | 3,716,724 | +0.05(+0.16%) |
May 01, 2012 | 27.08 | 27.88 | 26.93 | 27.69 | 4,014,082 | +0.51(+1.87%) |
Apr 30, 2012 | 27.39 | 27.54 | 27.05 | 27.18 | 2,893,383 | -0.24(-0.89%) |
Apr 27, 2012 | 27.19 | 27.49 | 26.78 | 27.42 | 4,107,734 | +0.37(+1.36%) |
Apr 26, 2012 | 26.49 | 27.11 | 26.48 | 27.06 | 3,802,942 | +0.52(+1.97%) |
Apr 25, 2012 | 25.97 | 26.73 | 25.97 | 26.53 | 5,673,808 | +0.89(+3.47%) |
Apr 24, 2012 | 26.02 | 26.08 | 25.23 | 25.64 | 11,885,717 | -0.95(-3.56%) |
Apr 23, 2012 | 26.65 | 26.68 | 26.13 | 26.59 | 3,395,714 | -0.53(-1.97%) |
Apr 20, 2012 | 27.17 | 27.63 | 27.09 | 27.13 | 3,089,391 | +0.12(+0.43%) |
Apr 19, 2012 | 27.33 | 27.44 | 26.78 | 27.01 | 4,219,086 | -0.26(-0.95%) |
Apr 18, 2012 | 27.25 | 27.44 | 27.07 | 27.27 | 2,670,435 | -0.21(-0.77%) |
Apr 17, 2012 | 27.32 | 27.55 | 27.27 | 27.48 | 3,220,610 | +0.43(+1.57%) |
Apr 16, 2012 | 27.44 | 27.53 | 26.93 | 27.06 | 3,826,955 | -0.16(-0.59%) |
Apr 13, 2012 | 27.84 | 27.91 | 27.18 | 27.22 | 3,712,430 | -0.83(-2.96%) |
Apr 12, 2012 | 27.46 | 28.14 | 27.39 | 28.05 | 2,425,631 | +0.68(+2.50%) |
Apr 11, 2012 | 27.69 | 27.74 | 27.32 | 27.36 | 3,772,996 | +0.11(+0.40%) |
Apr 10, 2012 | 28.03 | 28.18 | 27.03 | 27.26 | 6,723,787 | -0.81(-2.87%) |
Apr 09, 2012 | 28.43 | 28.43 | 28.05 | 28.06 | 5,753,567 | -0.79(-2.72%) |
Apr 05, 2012 | 28.13 | 28.98 | 28.07 | 28.85 | 7,696,978 | +0.66(+2.35%) |
Apr 04, 2012 | 28.57 | 28.64 | 27.93 | 28.18 | 3,710,459 | -0.70(-2.43%) |
Apr 03, 2012 | 28.83 | 29.09 | 28.64 | 28.89 | 4,277,047 | -0.03(-0.09%) |
Apr 02, 2012 | 28.68 | 29.07 | 28.49 | 28.91 | 3,509,853 | +0.23(+0.81%) |
Mar 30, 2012 | 28.84 | 28.90 | 28.35 | 28.68 | 3,604,462 | +0.10(+0.34%) |
Mar 29, 2012 | 28.35 | 28.63 | 28.25 | 28.58 | 3,559,487 | -0.08(-0.29%) |
Mar 28, 2012 | 29.20 | 29.23 | 28.34 | 28.67 | 4,805,324 | -0.69(-2.37%) |
Mar 27, 2012 | 28.96 | 29.75 | 28.92 | 29.36 | 5,917,157 | +0.40(+1.38%) |
Mar 26, 2012 | 28.85 | 29.01 | 28.69 | 28.96 | 5,393,030 | +0.48(+1.69%) |
Mar 23, 2012 | 28.01 | 28.48 | 27.74 | 28.48 | 5,241,065 | +0.38(+1.35%) |
Mar 22, 2012 | 28.28 | 28.28 | 27.79 | 28.10 | 4,827,857 | -0.65(-2.26%) |
Mar 21, 2012 | 28.86 | 29.01 | 28.54 | 28.75 | 2,446,055 | -0.07(-0.25%) |
Mar 20, 2012 | 28.99 | 29.03 | 28.61 | 28.82 | 2,688,905 | -0.34(-1.17%) |
Mar 19, 2012 | 29.22 | 29.38 | 29.03 | 29.16 | 3,713,380 | -0.17(-0.57%) |
Mar 16, 2012 | 29.53 | 29.57 | 29.15 | 29.33 | 3,545,573 | -0.15(-0.52%) |
Mar 15, 2012 | 28.99 | 29.52 | 28.83 | 29.48 | 3,306,959 | +0.57(+1.98%) |
Mar 14, 2012 | 29.02 | 29.08 | 28.71 | 28.91 | 4,263,006 | -0.09(-0.31%) |
Mar 13, 2012 | 28.26 | 29.04 | 28.13 | 29.00 | 3,639,273 | +0.96(+3.42%) |
Mar 12, 2012 | 28.57 | 28.71 | 27.89 | 28.04 | 4,106,239 | -0.60(-2.09%) |
Mar 09, 2012 | 28.44 | 28.97 | 28.44 | 28.64 | 4,760,571 | +0.17(+0.61%) |
Mar 08, 2012 | 28.22 | 28.69 | 27.75 | 28.47 | 5,951,564 | +0.53(+1.89%) |
Mar 07, 2012 | 27.30 | 28.07 | 27.21 | 27.94 | 5,434,745 | +0.76(+2.79%) |
Mar 06, 2012 | 27.19 | 27.34 | 26.93 | 27.18 | 5,843,081 | -0.32(-1.17%) |
Mar 05, 2012 | 28.03 | 28.10 | 27.35 | 27.50 | 5,553,014 | -0.60(-2.15%) |
Mar 02, 2012 | 28.40 | 28.54 | 27.93 | 28.11 | 3,310,902 | -0.28(-1.00%) |
Mar 01, 2012 | 28.12 | 28.47 | 27.97 | 28.39 | 3,699,810 | +0.35(+1.24%) |
Feb 29, 2012 | 28.16 | 28.47 | 27.89 | 28.04 | 4,655,554 | -0.01(-0.02%) |
Feb 28, 2012 | 27.97 | 28.10 | 27.76 | 28.05 | 3,294,164 | +0.18(+0.65%) |
Feb 27, 2012 | 27.46 | 28.02 | 27.29 | 27.87 | 3,194,701 | +0.21(+0.77%) |
Feb 24, 2012 | 27.98 | 28.28 | 27.62 | 27.66 | 4,566,870 | -0.25(-0.90%) |
Feb 23, 2012 | 27.47 | 28.06 | 27.32 | 27.91 | 3,735,358 | +0.44(+1.62%) |
Feb 22, 2012 | 27.35 | 27.83 | 27.22 | 27.46 | 3,846,703 | +0.07(+0.26%) |
Feb 21, 2012 | 27.82 | 27.89 | 27.27 | 27.39 | 4,410,353 | -0.34(-1.23%) |
Feb 17, 2012 | 28.31 | 28.38 | 27.63 | 27.73 | 6,328,025 | -0.44(-1.57%) |
Feb 16, 2012 | 27.64 | 28.25 | 26.85 | 28.18 | 11,017,189 | +0.12(+0.44%) |
Feb 15, 2012 | 28.61 | 28.61 | 27.92 | 28.06 | 3,883,652 | -0.09(-0.32%) |
Feb 14, 2012 | 28.12 | 28.45 | 27.86 | 28.15 | 4,071,514 | -0.04(-0.14%) |
Feb 13, 2012 | 28.73 | 28.74 | 27.98 | 28.18 | 5,331,447 | -0.19(-0.68%) |
Feb 10, 2012 | 28.44 | 28.46 | 27.97 | 28.38 | 4,115,453 | -0.61(-2.11%) |
Feb 09, 2012 | 28.93 | 29.15 | 28.48 | 28.99 | 3,485,799 | +0.08(+0.27%) |
Feb 08, 2012 | 28.74 | 28.96 | 28.55 | 28.91 | 3,374,737 | +0.24(+0.83%) |
Feb 07, 2012 | 28.78 | 28.85 | 28.43 | 28.67 | 3,962,466 | -0.04(-0.13%) |
Feb 06, 2012 | 28.76 | 28.88 | 28.49 | 28.71 | 4,642,567 | -0.40(-1.37%) |
Feb 03, 2012 | 28.54 | 29.12 | 28.42 | 29.11 | 5,424,191 | +1.00(+3.57%) |
Feb 02, 2012 | 28.42 | 28.61 | 28.07 | 28.11 | 3,463,342 | -0.30(-1.06%) |
Feb 01, 2012 | 27.70 | 28.56 | 27.62 | 28.41 | 6,455,275 | +1.11(+4.05%) |
Jan 31, 2012 | 27.86 | 27.99 | 27.20 | 27.30 | 5,227,218 | -0.44(-1.60%) |
Jan 30, 2012 | 26.96 | 27.77 | 26.82 | 27.75 | 4,545,081 | +0.31(+1.12%) |
Jan 27, 2012 | 27.25 | 27.61 | 27.17 | 27.44 | 3,776,670 | +0.01(+0.05%) |
Jan 26, 2012 | 28.46 | 28.83 | 27.31 | 27.43 | 8,999,598 | -0.89(-3.16%) |
Jan 25, 2012 | 27.56 | 28.42 | 27.19 | 28.32 | 7,246,314 | +0.93(+3.40%) |
Jan 24, 2012 | 26.31 | 27.64 | 26.23 | 27.39 | 8,492,485 | +1.03(+3.90%) |
Jan 23, 2012 | 26.28 | 26.49 | 26.06 | 26.36 | 5,277,802 | +0.00(+0.00%) |
Jan 20, 2012 | 26.85 | 26.94 | 26.15 | 26.36 | 6,076,430 | -0.55(-2.03%) |
Jan 19, 2012 | 26.60 | 27.20 | 26.43 | 26.90 | 4,809,168 | +0.37(+1.41%) |
Jan 18, 2012 | 25.72 | 26.57 | 25.62 | 26.53 | 4,932,041 | +0.82(+3.20%) |
Jan 17, 2012 | 25.56 | 25.97 | 25.52 | 25.71 | 6,467,699 | +0.60(+2.38%) |
Jan 13, 2012 | 25.11 | 25.21 | 24.75 | 25.11 | 5,628,201 | -0.30(-1.16%) |
Jan 12, 2012 | 25.16 | 25.44 | 24.66 | 25.41 | 4,420,914 | +0.39(+1.54%) |
Jan 11, 2012 | 25.00 | 25.27 | 24.77 | 25.02 | 4,375,594 | -0.12(-0.46%) |
Jan 10, 2012 | 24.96 | 25.34 | 24.82 | 25.14 | 4,961,906 | +0.46(+1.88%) |
Jan 09, 2012 | 24.19 | 24.70 | 24.09 | 24.67 | 4,928,448 | +0.63(+2.62%) |
Jan 06, 2012 | 23.84 | 24.14 | 23.66 | 24.04 | 5,242,049 | +0.26(+1.08%) |
Jan 05, 2012 | 23.07 | 23.99 | 22.96 | 23.79 | 7,613,504 | +0.52(+2.24%) |
Jan 04, 2012 | 23.24 | 23.38 | 22.88 | 23.27 | 5,175,844 | +0.81(+3.61%) |
Dec 30, 2011 | 22.73 | 22.83 | 22.40 | 22.46 | 2,148,326 | -0.08(-0.37%) |
Dec 29, 2011 | 21.95 | 22.58 | 21.88 | 22.54 | 2,969,493 | +0.61(+2.79%) |
Dec 28, 2011 | 22.66 | 22.73 | 21.87 | 21.93 | 2,855,721 | -0.73(-3.23%) |
Dec 27, 2011 | 22.62 | 22.87 | 22.60 | 22.66 | 2,175,023 | -0.07(-0.31%) |
Dec 23, 2011 | 22.40 | 22.75 | 22.30 | 22.73 | 2,155,055 | +0.64(+2.91%) |
Dec 21, 2011 | 22.13 | 22.28 | 21.76 | 22.09 | 4,173,837 | -0.14(-0.64%) |
Dec 20, 2011 | 21.85 | 22.36 | 21.82 | 22.23 | 5,711,094 | +0.87(+4.06%) |
Dec 19, 2011 | 21.62 | 21.83 | 21.31 | 21.36 | 5,545,792 | -0.15(-0.69%) |
Dec 16, 2011 | 21.68 | 22.01 | 21.38 | 21.51 | 4,858,010 | +0.01(+0.03%) |
Dec 15, 2011 | 21.56 | 21.72 | 21.34 | 21.50 | 4,981,748 | +0.33(+1.58%) |
Dec 14, 2011 | 21.22 | 21.50 | 20.90 | 21.17 | 5,093,394 | -0.14(-0.66%) |
Dec 13, 2011 | 21.90 | 22.12 | 21.19 | 21.31 | 4,746,446 | -0.37(-1.72%) |
Dec 12, 2011 | 22.38 | 22.45 | 21.43 | 21.68 | 6,086,356 | -1.03(-4.53%) |
Dec 09, 2011 | 22.40 | 22.81 | 22.15 | 22.71 | 3,954,825 | +0.59(+2.64%) |
Dec 08, 2011 | 23.29 | 23.39 | 22.06 | 22.13 | 6,723,679 | -1.44(-6.11%) |
Dec 07, 2011 | 23.57 | 23.79 | 22.89 | 23.57 | 4,694,197 | -0.21(-0.87%) |
Dec 06, 2011 | 23.87 | 24.01 | 23.45 | 23.77 | 3,862,899 | -0.05(-0.22%) |
Dec 05, 2011 | 24.13 | 24.35 | 23.64 | 23.83 | 5,090,560 | +0.19(+0.82%) |
Dec 02, 2011 | 24.68 | 24.80 | 23.57 | 23.63 | 5,435,629 | -0.68(-2.80%) |
Dec 01, 2011 | 23.98 | 24.67 | 23.82 | 24.31 | 4,945,213 | +0.21(+0.85%) |
Nov 30, 2011 | 23.52 | 24.23 | 23.48 | 24.11 | 5,205,629 | +1.59(+7.08%) |
Nov 29, 2011 | 22.74 | 22.91 | 22.40 | 22.51 | 4,386,688 | -0.09(-0.40%) |
Nov 28, 2011 | 22.58 | 23.07 | 22.32 | 22.60 | 4,787,504 | +0.86(+3.93%) |
Nov 25, 2011 | 21.49 | 22.11 | 21.35 | 21.75 | 3,556,266 | +0.15(+0.68%) |
Nov 23, 2011 | 22.51 | 22.58 | 21.60 | 21.60 | 6,620,722 | -1.27(-5.56%) |
Nov 22, 2011 | 22.90 | 23.22 | 22.52 | 22.87 | 4,127,098 | -0.14(-0.59%) |
Nov 21, 2011 | 23.02 | 23.14 | 22.42 | 23.01 | 6,229,578 | -0.66(-2.77%) |
Nov 18, 2011 | 24.11 | 24.11 | 23.54 | 23.66 | 5,923,037 | -0.26(-1.08%) |
Nov 17, 2011 | 24.65 | 24.79 | 23.73 | 23.92 | 7,000,911 | -0.88(-3.55%) |
Nov 16, 2011 | 24.01 | 25.32 | 23.91 | 24.80 | 12,877,967 | +0.21(+0.86%) |
Nov 15, 2011 | 24.40 | 24.80 | 23.92 | 24.59 | 6,515,635 | +0.45(+1.86%) |
Nov 14, 2011 | 23.87 | 24.31 | 23.79 | 24.14 | 4,056,723 | +0.06(+0.24%) |
Nov 11, 2011 | 24.17 | 24.56 | 23.92 | 24.08 | 6,091,943 | +0.39(+1.63%) |
Nov 10, 2011 | 23.72 | 24.10 | 23.39 | 23.70 | 5,934,440 | +0.51(+2.19%) |
Nov 09, 2011 | 24.05 | 24.20 | 22.94 | 23.19 | 10,247,274 | -1.72(-6.92%) |
Nov 08, 2011 | 24.44 | 24.94 | 24.14 | 24.91 | 5,590,631 | +0.65(+2.68%) |
Nov 07, 2011 | 23.66 | 24.33 | 23.43 | 24.26 | 6,109,054 | +0.53(+2.25%) |
Nov 04, 2011 | 23.51 | 23.83 | 23.03 | 23.73 | 4,920,916 | -0.14(-0.59%) |
Nov 03, 2011 | 23.66 | 24.08 | 23.17 | 23.87 | 7,229,395 | +0.62(+2.68%) |
Nov 02, 2011 | 23.03 | 23.50 | 22.82 | 23.25 | 6,283,574 | +0.56(+2.47%) |
Nov 01, 2011 | 22.66 | 23.18 | 22.28 | 22.69 | 11,814,399 | -1.14(-4.80%) |
Oct 31, 2011 | 25.62 | 25.70 | 23.83 | 23.83 | 11,625,503 | -2.46(-9.34%) |
Oct 28, 2011 | 25.61 | 26.39 | 25.52 | 26.29 | 9,826,570 | +0.57(+2.23%) |
Oct 27, 2011 | 24.30 | 25.97 | 23.83 | 25.72 | 13,805,378 | +2.71(+11.76%) |
Oct 26, 2011 | 23.13 | 23.18 | 22.39 | 23.01 | 9,685,814 | -0.09(-0.39%) |
Oct 25, 2011 | 23.75 | 24.04 | 23.03 | 23.10 | 8,201,415 | -1.04(-4.29%) |
Oct 24, 2011 | 22.88 | 24.26 | 22.78 | 24.13 | 9,501,586 | +1.46(+6.44%) |
Oct 21, 2011 | 22.04 | 22.78 | 21.99 | 22.67 | 6,704,417 | +0.99(+4.57%) |
Oct 20, 2011 | 21.30 | 21.76 | 20.88 | 21.68 | 7,497,613 | +0.48(+2.24%) |
Oct 19, 2011 | 21.41 | 21.74 | 21.11 | 21.21 | 5,432,655 | -0.32(-1.46%) |
Oct 18, 2011 | 21.23 | 21.68 | 20.66 | 21.52 | 9,413,134 | +0.26(+1.24%) |
Oct 17, 2011 | 21.23 | 21.51 | 21.06 | 21.26 | 7,776,213 | -0.17(-0.81%) |
Oct 14, 2011 | 21.32 | 21.57 | 21.23 | 21.43 | 9,053,644 | +0.56(+2.68%) |
Oct 13, 2011 | 21.43 | 21.48 | 20.50 | 20.87 | 13,136,496 | -0.84(-3.88%) |
Oct 12, 2011 | 21.99 | 22.23 | 21.47 | 21.72 | 11,823,840 | -0.10(-0.44%) |
Oct 11, 2011 | 21.13 | 21.93 | 20.93 | 21.81 | 6,090,682 | +0.40(+1.86%) |
Oct 10, 2011 | 20.66 | 21.50 | 20.59 | 21.41 | 5,996,319 | +1.25(+6.18%) |
Oct 07, 2011 | 20.77 | 20.98 | 19.56 | 20.17 | 12,583,412 | -1.40(-6.47%) |
Oct 06, 2011 | 20.69 | 21.58 | 20.69 | 21.56 | 7,788,564 | +0.91(+4.42%) |
Oct 05, 2011 | 20.01 | 20.68 | 19.74 | 20.65 | 7,636,688 | +0.71(+3.58%) |
Oct 04, 2011 | 18.56 | 19.95 | 18.43 | 19.94 | 8,433,565 | +1.04(+5.48%) |
Oct 03, 2011 | 19.58 | 19.96 | 18.89 | 18.90 | 8,083,641 | -1.19(-5.92%) |
Sep 30, 2011 | 20.46 | 20.68 | 19.96 | 20.09 | 6,527,111 | -0.82(-3.91%) |
Sep 29, 2011 | 20.89 | 21.14 | 20.16 | 20.91 | 7,420,756 | +0.57(+2.78%) |
Sep 28, 2011 | 21.63 | 21.67 | 20.30 | 20.34 | 7,283,041 | -1.23(-5.72%) |
Sep 27, 2011 | 21.48 | 22.22 | 21.31 | 21.58 | 7,410,786 | +0.75(+3.61%) |
Sep 26, 2011 | 20.60 | 20.91 | 20.17 | 20.82 | 8,527,103 | +0.46(+2.24%) |
Sep 23, 2011 | 19.93 | 20.71 | 19.82 | 20.37 | 6,755,220 | +0.25(+1.25%) |
Sep 22, 2011 | 19.99 | 20.31 | 19.76 | 20.12 | 9,825,383 | -0.62(-2.98%) |
Sep 21, 2011 | 22.56 | 22.57 | 20.69 | 20.73 | 12,984,048 | -1.80(-7.99%) |
Sep 20, 2011 | 22.73 | 23.46 | 22.52 | 22.53 | 6,702,897 | +0.06(+0.26%) |
Sep 19, 2011 | 22.76 | 22.76 | 21.81 | 22.48 | 9,264,900 | -0.90(-3.85%) |
Sep 16, 2011 | 23.91 | 24.05 | 22.97 | 23.38 | 7,781,457 | -0.44(-1.84%) |
Sep 15, 2011 | 23.86 | 23.93 | 23.20 | 23.81 | 7,571,056 | +0.30(+1.26%) |
Sep 14, 2011 | 22.58 | 23.94 | 22.26 | 23.52 | 10,700,415 | +1.16(+5.18%) |
Sep 13, 2011 | 21.55 | 22.50 | 21.47 | 22.36 | 8,546,761 | +0.88(+4.10%) |
Sep 12, 2011 | 21.01 | 21.56 | 20.62 | 21.48 | 8,228,943 | +0.03(+0.15%) |
Sep 09, 2011 | 21.63 | 22.20 | 21.24 | 21.45 | 6,963,483 | -0.50(-2.28%) |
Sep 08, 2011 | 22.76 | 22.83 | 21.79 | 21.95 | 9,642,333 | -1.00(-4.34%) |
Sep 07, 2011 | 22.13 | 23.08 | 22.13 | 22.94 | 9,881,112 | +1.14(+5.22%) |
Sep 06, 2011 | 21.08 | 21.88 | 20.67 | 21.81 | 11,764,345 | -0.31(-1.40%) |
Sep 02, 2011 | 22.44 | 22.55 | 21.85 | 22.12 | 8,819,618 | -0.93(-4.02%) |
Sep 01, 2011 | 23.66 | 24.01 | 22.93 | 23.04 | 7,556,150 | -0.66(-2.79%) |
Aug 31, 2011 | 23.63 | 24.47 | 23.43 | 23.70 | 8,399,016 | +0.16(+0.68%) |
Aug 30, 2011 | 23.45 | 23.84 | 23.06 | 23.54 | 6,062,488 | -0.06(-0.27%) |
Aug 29, 2011 | 22.78 | 23.70 | 22.67 | 23.61 | 12,021,997 | +1.19(+5.31%) |
Aug 26, 2011 | 20.98 | 22.47 | 20.64 | 22.42 | 11,432,852 | +1.18(+5.57%) |
Aug 25, 2011 | 21.49 | 21.78 | 20.93 | 21.23 | 10,554,879 | -0.03(-0.15%) |
Aug 24, 2011 | 20.48 | 21.30 | 20.29 | 21.27 | 8,827,058 | +0.78(+3.83%) |
Aug 23, 2011 | 19.76 | 20.73 | 19.43 | 20.48 | 13,271,267 | +0.87(+4.46%) |
Aug 22, 2011 | 20.57 | 20.70 | 19.56 | 19.61 | 10,583,257 | -0.37(-1.87%) |
Aug 19, 2011 | 20.41 | 21.06 | 19.95 | 19.98 | 9,431,409 | -0.74(-3.57%) |
Aug 18, 2011 | 22.24 | 22.25 | 20.57 | 20.72 | 11,443,982 | -2.30(-9.97%) |
Aug 17, 2011 | 23.70 | 23.95 | 22.62 | 23.02 | 7,319,310 | -0.53(-2.27%) |
Aug 16, 2011 | 23.77 | 24.51 | 23.16 | 23.55 | 11,991,153 | -0.56(-2.32%) |
Aug 15, 2011 | 23.61 | 24.15 | 23.42 | 24.11 | 10,100,231 | +0.83(+3.56%) |
Aug 12, 2011 | 22.47 | 23.75 | 22.12 | 23.28 | 14,669,264 | +1.09(+4.93%) |
Aug 11, 2011 | 20.65 | 22.49 | 20.48 | 22.19 | 12,552,680 | +1.71(+8.35%) |
Aug 10, 2011 | 21.42 | 21.70 | 20.43 | 20.48 | 15,805,788 | -1.52(-6.90%) |
Aug 09, 2011 | 22.79 | 22.01 | 20.64 | 21.99 | 12,709,429 | +1.06(+5.07%) |
Aug 08, 2011 | 22.79 | 23.10 | 20.80 | 20.93 | 14,739,454 | -2.59(-11.01%) |
Aug 05, 2011 | 24.17 | 24.42 | 22.74 | 23.52 | 14,001,297 | -0.21(-0.87%) |
Aug 04, 2011 | 24.96 | 24.96 | 23.69 | 23.73 | 9,588,301 | -1.47(-5.84%) |
Aug 03, 2011 | 25.12 | 25.28 | 24.37 | 25.20 | 7,329,276 | +0.17(+0.67%) |
Aug 02, 2011 | 25.94 | 26.45 | 25.02 | 25.03 | 8,834,717 | -1.19(-4.54%) |