Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 30.94 | 31.77 | 30.46 | 31.01 | 9,363,411 | -0.13(-0.42%) |
Oct 26, 2012 | 31.27 | 31.14 | 31.14 | 31.14 | 8,073,228 | -0.28(-0.89%) |
Oct 25, 2012 | 32.26 | 32.29 | 31.25 | 31.42 | 7,728,873 | -0.51(-1.60%) |
Oct 24, 2012 | 32.13 | 32.27 | 31.89 | 31.93 | 4,404,165 | -0.09(-0.29%) |
Oct 23, 2012 | 32.39 | 32.46 | 31.89 | 32.02 | 5,566,792 | -0.56(-1.71%) |
Oct 19, 2012 | 33.08 | 33.12 | 32.35 | 32.58 | 4,222,622 | -0.47(-1.43%) |
Oct 18, 2012 | 32.52 | 33.20 | 32.52 | 33.05 | 5,627,953 | +0.58(+1.79%) |
Oct 17, 2012 | 32.17 | 32.53 | 32.14 | 32.47 | 4,125,457 | +0.35(+1.09%) |
Oct 16, 2012 | 32.03 | 32.33 | 32.00 | 32.12 | 2,897,031 | +0.23(+0.73%) |
Oct 15, 2012 | 31.54 | 31.91 | 31.47 | 31.89 | 4,083,244 | +0.40(+1.26%) |
Oct 12, 2012 | 31.63 | 31.80 | 31.33 | 31.49 | 3,627,052 | -0.16(-0.51%) |
Oct 11, 2012 | 31.59 | 31.98 | 31.54 | 31.66 | 3,950,834 | +0.19(+0.62%) |
Oct 10, 2012 | 31.70 | 31.73 | 31.39 | 31.46 | 5,090,154 | -0.24(-0.76%) |
Oct 09, 2012 | 31.99 | 32.22 | 31.69 | 31.70 | 4,018,083 | -0.26(-0.80%) |
Oct 08, 2012 | 31.67 | 31.99 | 31.63 | 31.96 | 2,548,509 | +0.18(+0.56%) |
Oct 05, 2012 | 31.82 | 31.94 | 31.67 | 31.78 | 3,247,632 | +0.12(+0.39%) |
Oct 04, 2012 | 31.49 | 31.77 | 31.43 | 31.66 | 3,289,125 | +0.34(+1.09%) |
Oct 03, 2012 | 31.16 | 31.43 | 31.11 | 31.32 | 3,835,896 | +0.23(+0.75%) |
Oct 02, 2012 | 31.04 | 31.21 | 30.91 | 31.08 | 2,754,226 | +0.10(+0.33%) |
Oct 01, 2012 | 30.86 | 31.21 | 30.76 | 30.98 | 4,256,521 | +0.26(+0.86%) |
Sep 28, 2012 | 30.77 | 30.87 | 30.54 | 30.72 | 3,616,576 | -0.12(-0.40%) |
Sep 27, 2012 | 30.70 | 30.93 | 30.58 | 30.84 | 4,634,621 | +0.24(+0.79%) |
Sep 26, 2012 | 30.94 | 31.02 | 30.59 | 30.60 | 4,374,754 | -0.37(-1.20%) |
Sep 25, 2012 | 31.32 | 31.58 | 30.96 | 30.97 | 5,867,367 | -0.23(-0.75%) |
Sep 24, 2012 | 31.22 | 31.48 | 31.19 | 31.21 | 4,427,694 | -0.15(-0.47%) |
Sep 21, 2012 | 31.02 | 31.52 | 30.94 | 31.35 | 7,328,740 | +0.43(+1.40%) |
Sep 20, 2012 | 30.52 | 30.94 | 30.42 | 30.92 | 6,095,217 | +0.28(+0.91%) |
Sep 19, 2012 | 30.90 | 30.90 | 30.59 | 30.64 | 4,787,852 | -0.27(-0.88%) |
Sep 18, 2012 | 30.83 | 30.94 | 30.56 | 30.91 | 4,651,213 | +0.05(+0.18%) |
Sep 17, 2012 | 30.81 | 30.90 | 30.74 | 30.86 | 3,496,057 | -0.05(-0.18%) |
Sep 14, 2012 | 30.70 | 30.94 | 30.55 | 30.91 | 4,745,670 | +0.33(+1.09%) |
Sep 13, 2012 | 30.06 | 30.61 | 29.93 | 30.58 | 4,510,296 | +0.47(+1.57%) |
Sep 12, 2012 | 29.93 | 30.11 | 29.90 | 30.11 | 3,595,900 | +0.25(+0.83%) |
Sep 11, 2012 | 29.67 | 29.94 | 29.60 | 29.86 | 2,953,197 | +0.19(+0.65%) |
Sep 10, 2012 | 29.74 | 29.84 | 29.66 | 29.66 | 2,789,301 | -0.18(-0.60%) |
Sep 07, 2012 | 29.87 | 29.97 | 29.72 | 29.84 | 4,007,241 | +0.02(+0.05%) |
Sep 06, 2012 | 29.49 | 29.90 | 29.39 | 29.83 | 5,439,833 | +0.52(+1.77%) |
Sep 05, 2012 | 29.11 | 29.44 | 29.11 | 29.31 | 6,102,236 | +0.30(+1.04%) |
Sep 04, 2012 | 28.92 | 29.14 | 28.90 | 29.00 | 3,943,957 | +0.09(+0.32%) |
Aug 31, 2012 | 28.94 | 29.10 | 28.77 | 28.91 | 4,547,787 | +0.08(+0.27%) |
Aug 30, 2012 | 28.81 | 28.93 | 28.71 | 28.83 | 2,477,935 | -0.12(-0.40%) |
Aug 29, 2012 | 29.00 | 29.08 | 28.82 | 28.95 | 3,756,065 | -0.07(-0.24%) |
Aug 27, 2012 | 29.14 | 29.22 | 28.97 | 29.02 | 3,156,660 | -0.09(-0.32%) |
Aug 24, 2012 | 29.00 | 29.18 | 28.93 | 29.11 | 3,151,910 | +0.04(+0.13%) |
Aug 23, 2012 | 29.39 | 29.51 | 29.00 | 29.07 | 4,616,435 | -0.49(-1.64%) |
Aug 22, 2012 | 29.48 | 29.68 | 29.41 | 29.56 | 3,901,081 | +0.07(+0.24%) |
Aug 21, 2012 | 29.39 | 29.67 | 29.38 | 29.49 | 4,725,386 | +0.10(+0.34%) |
Aug 20, 2012 | 29.22 | 29.41 | 29.21 | 29.39 | 3,347,169 | +0.20(+0.69%) |
Aug 17, 2012 | 29.23 | 29.44 | 29.14 | 29.19 | 5,480,941 | +0.09(+0.32%) |
Aug 16, 2012 | 29.28 | 29.37 | 28.99 | 29.10 | 4,899,089 | -0.12(-0.40%) |
Aug 15, 2012 | 28.95 | 29.32 | 28.92 | 29.21 | 4,799,830 | +0.29(+1.01%) |
Aug 14, 2012 | 29.14 | 29.24 | 28.84 | 28.92 | 8,322,779 | -0.33(-1.13%) |
Aug 13, 2012 | 29.27 | 29.34 | 29.16 | 29.25 | 2,723,004 | -0.03(-0.11%) |
Aug 10, 2012 | 29.27 | 29.33 | 29.12 | 29.28 | 3,110,514 | -0.05(-0.18%) |
Aug 09, 2012 | 29.47 | 29.59 | 29.25 | 29.34 | 4,287,641 | -0.15(-0.50%) |
Aug 08, 2012 | 29.27 | 29.59 | 29.11 | 29.48 | 5,523,674 | +0.10(+0.34%) |
Aug 07, 2012 | 28.70 | 29.49 | 28.64 | 29.38 | 9,872,066 | +0.82(+2.89%) |
Aug 06, 2012 | 28.67 | 28.84 | 28.49 | 28.56 | 5,327,977 | +0.00(+0.00%) |
Aug 03, 2012 | 28.43 | 28.82 | 28.24 | 28.56 | 7,868,519 | +0.39(+1.40%) |
Aug 02, 2012 | 27.96 | 28.19 | 27.76 | 28.16 | 8,671,232 | +0.10(+0.36%) |
Aug 01, 2012 | 27.65 | 28.53 | 27.60 | 28.06 | 14,677,301 | +1.62(+6.12%) |
Jul 31, 2012 | 26.77 | 26.92 | 26.38 | 26.45 | 7,379,168 | -0.35(-1.32%) |
Jul 30, 2012 | 26.68 | 26.98 | 26.56 | 26.80 | 3,916,237 | +0.02(+0.09%) |
Jul 27, 2012 | 26.55 | 26.97 | 26.43 | 26.78 | 5,319,037 | +0.45(+1.70%) |
Jul 26, 2012 | 26.28 | 26.58 | 26.21 | 26.33 | 6,154,760 | +0.38(+1.46%) |
Jul 25, 2012 | 26.12 | 26.22 | 25.88 | 25.95 | 5,388,405 | -0.05(-0.18%) |
Jul 24, 2012 | 26.33 | 26.33 | 25.74 | 26.00 | 5,296,137 | -0.33(-1.26%) |
Jul 23, 2012 | 26.14 | 26.42 | 26.05 | 26.33 | 4,307,820 | -0.20(-0.76%) |
Jul 20, 2012 | 26.68 | 26.81 | 26.48 | 26.53 | 5,628,914 | -0.23(-0.86%) |
Jul 19, 2012 | 26.40 | 26.90 | 26.30 | 26.76 | 7,481,620 | +0.37(+1.40%) |
Jul 18, 2012 | 26.04 | 26.51 | 26.04 | 26.39 | 3,719,879 | +0.17(+0.65%) |
Jul 17, 2012 | 25.97 | 26.28 | 25.79 | 26.22 | 5,371,554 | +0.29(+1.13%) |
Jul 16, 2012 | 26.18 | 26.18 | 25.81 | 25.93 | 3,987,265 | -0.19(-0.71%) |
Jul 13, 2012 | 25.95 | 26.21 | 25.92 | 26.11 | 4,268,401 | +0.17(+0.65%) |
Jul 12, 2012 | 26.04 | 26.05 | 25.71 | 25.94 | 5,363,909 | -0.34(-1.29%) |
Jul 11, 2012 | 26.26 | 26.41 | 26.03 | 26.28 | 6,803,536 | -0.12(-0.44%) |
Jul 10, 2012 | 26.65 | 26.75 | 26.29 | 26.40 | 4,627,924 | -0.15(-0.55%) |
Jul 09, 2012 | 26.75 | 26.80 | 26.38 | 26.55 | 3,893,637 | -0.28(-1.03%) |
Jul 06, 2012 | 26.61 | 26.91 | 26.52 | 26.82 | 2,826,678 | -0.08(-0.32%) |
Jul 05, 2012 | 27.05 | 27.12 | 26.82 | 26.91 | 3,188,331 | -0.32(-1.19%) |
Jul 03, 2012 | 27.08 | 27.31 | 27.08 | 27.23 | 1,781,638 | +0.08(+0.28%) |
Jul 02, 2012 | 27.23 | 27.29 | 26.85 | 27.15 | 5,403,641 | +0.10(+0.37%) |
Jun 29, 2012 | 26.60 | 27.10 | 26.56 | 27.05 | 7,143,743 | +0.73(+2.78%) |
Jun 28, 2012 | 26.31 | 26.35 | 25.94 | 26.32 | 4,403,494 | -0.05(-0.20%) |
Jun 27, 2012 | 26.02 | 26.50 | 25.92 | 26.38 | 4,268,686 | +0.42(+1.63%) |
Jun 26, 2012 | 25.81 | 26.13 | 25.78 | 25.95 | 4,471,625 | +0.17(+0.66%) |
Jun 25, 2012 | 25.94 | 26.03 | 25.50 | 25.78 | 6,739,300 | -0.49(-1.88%) |
Jun 22, 2012 | 26.27 | 26.46 | 26.19 | 26.28 | 3,291,070 | +0.06(+0.24%) |
Jun 21, 2012 | 26.85 | 26.89 | 26.20 | 26.21 | 4,046,240 | -0.52(-1.96%) |
Jun 20, 2012 | 26.61 | 26.93 | 26.51 | 26.74 | 4,204,316 | +0.18(+0.67%) |
Jun 19, 2012 | 26.33 | 26.66 | 26.28 | 26.56 | 6,621,149 | +0.36(+1.38%) |
Jun 18, 2012 | 26.30 | 26.58 | 26.13 | 26.20 | 6,241,265 | -0.13(-0.50%) |
Jun 15, 2012 | 26.73 | 26.73 | 26.24 | 26.33 | 7,662,282 | -0.22(-0.84%) |
Jun 14, 2012 | 26.34 | 26.64 | 26.18 | 26.55 | 6,019,483 | +0.29(+1.12%) |
Jun 13, 2012 | 26.29 | 26.58 | 26.03 | 26.26 | 4,194,849 | -0.26(-0.99%) |
Jun 12, 2012 | 26.19 | 26.52 | 26.03 | 26.52 | 4,132,741 | +0.39(+1.47%) |
Jun 11, 2012 | 26.65 | 26.68 | 26.11 | 26.14 | 4,285,978 | -0.32(-1.19%) |
Jun 08, 2012 | 26.23 | 26.45 | 26.13 | 26.45 | 3,598,094 | +0.18(+0.70%) |
Jun 07, 2012 | 26.60 | 26.75 | 26.25 | 26.27 | 6,941,910 | -0.02(-0.06%) |
Jun 06, 2012 | 25.71 | 26.28 | 25.60 | 26.28 | 7,366,241 | +0.73(+2.87%) |
Jun 05, 2012 | 25.43 | 25.67 | 25.33 | 25.55 | 9,584,499 | +0.10(+0.39%) |
Jun 04, 2012 | 25.55 | 25.61 | 25.29 | 25.45 | 6,718,409 | -0.05(-0.18%) |
Jun 01, 2012 | 25.80 | 25.89 | 25.44 | 25.50 | 7,186,382 | -0.67(-2.56%) |
May 31, 2012 | 26.00 | 26.36 | 25.76 | 26.17 | 7,704,591 | +0.20(+0.77%) |
May 30, 2012 | 25.97 | 26.12 | 25.84 | 25.97 | 8,678,991 | -0.27(-1.03%) |
May 29, 2012 | 25.85 | 26.25 | 25.85 | 26.24 | 9,016,986 | +0.52(+2.03%) |
May 25, 2012 | 25.42 | 25.82 | 25.42 | 25.72 | 5,835,367 | +0.11(+0.42%) |
May 24, 2012 | 25.38 | 25.64 | 25.16 | 25.61 | 6,176,762 | +0.26(+1.03%) |
May 23, 2012 | 25.04 | 25.38 | 24.84 | 25.35 | 6,910,922 | +0.19(+0.76%) |
May 22, 2012 | 25.59 | 25.59 | 25.05 | 25.16 | 11,369,096 | -0.28(-1.08%) |
May 21, 2012 | 25.10 | 25.57 | 25.00 | 25.43 | 5,035,434 | +0.34(+1.37%) |
May 18, 2012 | 25.36 | 25.37 | 24.94 | 25.09 | 7,395,737 | -0.16(-0.64%) |
May 17, 2012 | 25.66 | 25.84 | 25.16 | 25.25 | 9,806,697 | -0.36(-1.41%) |
May 16, 2012 | 26.17 | 26.25 | 25.60 | 25.61 | 7,207,239 | -0.42(-1.62%) |
May 15, 2012 | 26.37 | 26.39 | 25.91 | 26.03 | 8,187,945 | -0.32(-1.22%) |
May 14, 2012 | 26.50 | 26.77 | 26.33 | 26.35 | 7,348,494 | -0.33(-1.23%) |
May 11, 2012 | 26.28 | 26.80 | 26.18 | 26.68 | 6,455,402 | +0.18(+0.66%) |
May 10, 2012 | 26.52 | 26.67 | 26.41 | 26.50 | 6,552,957 | +0.22(+0.85%) |
May 09, 2012 | 26.33 | 26.43 | 26.05 | 26.28 | 8,158,366 | -0.29(-1.10%) |
May 08, 2012 | 26.11 | 26.59 | 26.06 | 26.57 | 11,046,129 | +0.33(+1.26%) |
May 07, 2012 | 26.21 | 26.29 | 26.01 | 26.24 | 8,420,518 | +0.05(+0.18%) |
May 04, 2012 | 26.38 | 26.47 | 26.17 | 26.20 | 8,498,709 | -0.02(-0.09%) |
May 03, 2012 | 26.34 | 26.68 | 26.11 | 26.22 | 16,945,674 | +1.01(+4.01%) |
May 02, 2012 | 25.56 | 25.56 | 25.05 | 25.21 | 7,439,139 | -0.37(-1.44%) |
May 01, 2012 | 25.57 | 26.12 | 25.57 | 25.58 | 7,604,598 | +0.05(+0.18%) |
Apr 30, 2012 | 25.69 | 25.80 | 25.43 | 25.53 | 5,641,235 | -0.17(-0.66%) |
Apr 27, 2012 | 26.05 | 26.10 | 25.64 | 25.70 | 5,005,628 | -0.28(-1.09%) |
Apr 26, 2012 | 25.40 | 26.08 | 25.39 | 25.98 | 7,393,327 | +0.48(+1.89%) |
Apr 25, 2012 | 25.29 | 25.59 | 25.14 | 25.50 | 5,989,826 | +0.37(+1.46%) |
Apr 24, 2012 | 24.86 | 25.16 | 24.82 | 25.13 | 3,131,956 | +0.27(+1.08%) |
Apr 23, 2012 | 24.69 | 24.87 | 24.57 | 24.87 | 4,216,908 | -0.15(-0.58%) |
Apr 20, 2012 | 25.20 | 25.39 | 24.95 | 25.01 | 6,569,297 | -0.12(-0.49%) |
Apr 19, 2012 | 25.31 | 25.49 | 25.00 | 25.13 | 4,861,962 | -0.13(-0.52%) |
Apr 18, 2012 | 25.06 | 25.35 | 24.93 | 25.26 | 5,695,180 | +0.08(+0.30%) |
Apr 17, 2012 | 25.10 | 25.22 | 24.85 | 25.19 | 4,948,145 | +0.31(+1.26%) |
Apr 16, 2012 | 24.89 | 24.95 | 24.65 | 24.87 | 3,779,655 | +0.13(+0.53%) |
Apr 13, 2012 | 25.10 | 25.18 | 24.70 | 24.74 | 4,284,067 | -0.44(-1.73%) |
Apr 12, 2012 | 24.69 | 25.25 | 24.51 | 25.18 | 5,155,874 | +0.48(+1.95%) |
Apr 11, 2012 | 24.74 | 24.76 | 24.51 | 24.70 | 3,730,858 | +0.21(+0.84%) |
Apr 10, 2012 | 24.77 | 24.80 | 24.49 | 24.49 | 4,164,613 | -0.32(-1.30%) |
Apr 09, 2012 | 24.72 | 24.90 | 24.71 | 24.81 | 2,891,530 | -0.28(-1.10%) |
Apr 05, 2012 | 24.87 | 25.19 | 24.85 | 25.09 | 4,618,673 | +0.10(+0.40%) |
Apr 04, 2012 | 25.00 | 25.08 | 24.84 | 24.99 | 6,486,342 | -0.21(-0.85%) |
Apr 03, 2012 | 25.52 | 25.61 | 25.00 | 25.20 | 5,746,317 | -0.35(-1.38%) |
Apr 02, 2012 | 25.23 | 25.72 | 25.21 | 25.56 | 4,637,666 | +0.34(+1.34%) |
Mar 30, 2012 | 25.32 | 25.44 | 25.10 | 25.22 | 4,033,902 | +0.02(+0.06%) |
Mar 29, 2012 | 25.23 | 25.28 | 24.93 | 25.20 | 5,272,331 | -0.28(-1.08%) |
Mar 28, 2012 | 25.32 | 25.53 | 25.23 | 25.48 | 5,246,690 | +0.18(+0.73%) |
Mar 27, 2012 | 25.34 | 25.44 | 25.24 | 25.29 | 3,834,256 | -0.05(-0.18%) |
Mar 26, 2012 | 25.04 | 25.36 | 25.00 | 25.34 | 3,751,152 | +0.44(+1.75%) |
Mar 23, 2012 | 24.77 | 24.97 | 24.65 | 24.90 | 3,132,217 | +0.13(+0.53%) |
Mar 22, 2012 | 24.82 | 24.93 | 24.67 | 24.77 | 3,629,699 | -0.18(-0.71%) |
Mar 21, 2012 | 25.16 | 25.23 | 24.91 | 24.95 | 3,390,877 | -0.17(-0.67%) |
Mar 20, 2012 | 24.93 | 25.33 | 24.93 | 25.12 | 3,690,978 | +0.02(+0.06%) |
Mar 19, 2012 | 25.00 | 25.24 | 24.96 | 25.10 | 2,925,805 | +0.07(+0.28%) |
Mar 16, 2012 | 24.96 | 25.18 | 24.90 | 25.03 | 5,725,448 | +0.07(+0.28%) |
Mar 15, 2012 | 24.88 | 24.98 | 24.70 | 24.97 | 4,806,664 | +0.07(+0.28%) |
Mar 14, 2012 | 25.02 | 25.02 | 24.80 | 24.90 | 4,084,094 | -0.05(-0.18%) |
Mar 13, 2012 | 24.44 | 24.98 | 24.32 | 24.94 | 5,227,772 | +0.56(+2.29%) |
Mar 12, 2012 | 24.25 | 24.44 | 24.22 | 24.38 | 3,749,112 | +0.13(+0.54%) |
Mar 09, 2012 | 23.91 | 24.32 | 23.88 | 24.25 | 4,317,945 | +0.32(+1.34%) |
Mar 08, 2012 | 23.85 | 23.96 | 23.56 | 23.93 | 3,481,816 | +0.21(+0.87%) |
Mar 07, 2012 | 23.79 | 23.85 | 23.63 | 23.72 | 5,022,172 | -0.02(-0.10%) |
Mar 06, 2012 | 23.92 | 24.00 | 23.69 | 23.75 | 5,771,795 | -0.42(-1.74%) |
Mar 05, 2012 | 23.95 | 24.22 | 23.86 | 24.17 | 7,769,587 | +0.24(+0.99%) |
Mar 02, 2012 | 24.01 | 24.08 | 23.79 | 23.93 | 5,293,634 | -0.03(-0.13%) |
Mar 01, 2012 | 23.92 | 24.21 | 23.86 | 23.96 | 6,825,185 | +0.05(+0.22%) |
Feb 29, 2012 | 23.94 | 24.24 | 23.90 | 23.91 | 8,241,738 | -0.06(-0.25%) |
Feb 28, 2012 | 23.83 | 24.01 | 23.66 | 23.97 | 4,280,166 | +0.11(+0.45%) |
Feb 27, 2012 | 23.68 | 23.93 | 23.59 | 23.86 | 3,280,984 | +0.01(+0.03%) |
Feb 24, 2012 | 24.01 | 24.08 | 23.82 | 23.85 | 3,772,873 | -0.17(-0.73%) |
Feb 23, 2012 | 23.93 | 24.15 | 23.90 | 24.03 | 4,484,852 | +0.09(+0.38%) |
Feb 22, 2012 | 23.96 | 24.09 | 23.83 | 23.94 | 5,398,511 | -0.07(-0.28%) |
Feb 21, 2012 | 23.88 | 24.05 | 23.75 | 24.01 | 4,558,501 | +0.13(+0.54%) |
Feb 17, 2012 | 23.78 | 24.04 | 23.73 | 23.88 | 4,940,065 | +0.20(+0.84%) |
Feb 16, 2012 | 23.50 | 23.73 | 23.50 | 23.68 | 4,010,731 | +0.17(+0.71%) |
Feb 15, 2012 | 23.77 | 23.82 | 23.43 | 23.51 | 4,489,774 | -0.18(-0.77%) |
Feb 14, 2012 | 23.63 | 23.71 | 23.42 | 23.70 | 6,044,140 | -0.01(-0.03%) |
Feb 13, 2012 | 23.90 | 23.95 | 23.60 | 23.70 | 5,694,791 | +0.14(+0.61%) |
Feb 10, 2012 | 23.38 | 23.57 | 23.26 | 23.56 | 6,289,645 | +0.05(+0.19%) |
Feb 09, 2012 | 23.62 | 23.73 | 23.23 | 23.51 | 6,429,635 | -0.07(-0.29%) |
Feb 08, 2012 | 23.43 | 23.67 | 23.38 | 23.58 | 7,537,663 | +0.12(+0.52%) |
Feb 07, 2012 | 23.18 | 23.52 | 23.07 | 23.46 | 7,066,944 | +0.16(+0.69%) |
Feb 06, 2012 | 23.27 | 23.42 | 23.14 | 23.30 | 5,984,117 | -0.05(-0.20%) |
Feb 03, 2012 | 23.27 | 23.39 | 23.11 | 23.35 | 6,216,258 | +0.30(+1.32%) |
Feb 02, 2012 | 23.23 | 23.39 | 22.92 | 23.04 | 15,056,257 | +0.75(+3.34%) |
Feb 01, 2012 | 22.14 | 22.58 | 22.11 | 22.30 | 9,269,131 | +0.35(+1.59%) |
Jan 31, 2012 | 22.03 | 22.35 | 21.92 | 21.95 | 5,975,718 | -0.14(-0.65%) |
Jan 30, 2012 | 21.96 | 22.17 | 21.77 | 22.09 | 4,754,852 | -0.04(-0.17%) |
Jan 27, 2012 | 21.82 | 22.21 | 21.82 | 22.13 | 7,974,457 | -0.05(-0.21%) |
Jan 26, 2012 | 22.30 | 22.36 | 21.98 | 22.17 | 7,409,718 | -0.02(-0.10%) |
Jan 25, 2012 | 22.25 | 22.43 | 22.11 | 22.20 | 8,653,038 | -0.14(-0.61%) |
Jan 24, 2012 | 22.51 | 22.51 | 22.23 | 22.33 | 5,381,774 | -0.33(-1.48%) |
Jan 23, 2012 | 22.68 | 22.75 | 22.45 | 22.67 | 5,742,538 | -0.02(-0.10%) |
Jan 20, 2012 | 22.48 | 22.71 | 22.44 | 22.69 | 5,859,052 | +0.26(+1.15%) |
Jan 19, 2012 | 22.48 | 22.59 | 22.34 | 22.43 | 4,517,653 | +0.02(+0.07%) |
Jan 18, 2012 | 22.05 | 22.42 | 21.91 | 22.42 | 5,394,592 | +0.32(+1.45%) |
Jan 17, 2012 | 22.29 | 22.36 | 22.01 | 22.10 | 4,704,133 | +0.05(+0.24%) |
Jan 13, 2012 | 21.88 | 22.09 | 21.72 | 22.04 | 3,826,919 | -0.07(-0.31%) |
Jan 12, 2012 | 22.17 | 22.31 | 21.95 | 22.11 | 4,218,392 | +0.02(+0.10%) |
Jan 11, 2012 | 21.70 | 22.11 | 21.63 | 22.09 | 8,175,107 | +0.27(+1.22%) |
Jan 10, 2012 | 21.60 | 21.92 | 21.50 | 21.82 | 6,178,286 | +0.42(+1.95%) |
Jan 09, 2012 | 21.38 | 21.50 | 21.25 | 21.41 | 4,031,586 | +0.09(+0.43%) |
Jan 06, 2012 | 21.15 | 21.39 | 20.96 | 21.31 | 4,825,578 | +0.21(+1.01%) |
Jan 05, 2012 | 20.77 | 21.12 | 20.52 | 21.10 | 4,707,017 | +0.14(+0.65%) |
Jan 04, 2012 | 21.06 | 21.14 | 20.88 | 20.96 | 5,864,898 | +0.11(+0.55%) |
Dec 30, 2011 | 20.97 | 20.97 | 20.85 | 20.85 | 3,084,887 | -0.12(-0.58%) |
Dec 29, 2011 | 20.80 | 20.99 | 20.75 | 20.97 | 3,055,938 | +0.30(+1.43%) |
Dec 28, 2011 | 20.87 | 20.90 | 20.64 | 20.68 | 3,099,649 | -0.24(-1.16%) |
Dec 27, 2011 | 20.88 | 21.08 | 20.88 | 20.92 | 2,999,449 | -0.09(-0.43%) |
Dec 23, 2011 | 20.87 | 21.02 | 20.78 | 21.01 | 2,812,287 | +0.36(+1.73%) |
Dec 21, 2011 | 20.58 | 20.73 | 20.46 | 20.65 | 5,481,030 | +0.14(+0.67%) |
Dec 20, 2011 | 20.19 | 20.61 | 20.15 | 20.52 | 5,906,056 | +0.66(+3.33%) |
Dec 19, 2011 | 20.14 | 20.23 | 19.79 | 19.85 | 4,854,489 | -0.26(-1.29%) |
Dec 16, 2011 | 20.18 | 20.38 | 20.00 | 20.11 | 7,678,523 | +0.08(+0.38%) |
Dec 15, 2011 | 20.15 | 20.24 | 19.88 | 20.04 | 6,001,114 | +0.07(+0.34%) |
Dec 14, 2011 | 19.72 | 20.29 | 19.71 | 19.97 | 7,437,433 | +0.19(+0.96%) |
Dec 13, 2011 | 20.08 | 20.35 | 19.67 | 19.78 | 8,162,024 | -0.25(-1.25%) |
Dec 12, 2011 | 20.29 | 20.30 | 19.88 | 20.03 | 9,231,073 | -0.46(-2.23%) |
Dec 09, 2011 | 20.29 | 20.57 | 20.20 | 20.49 | 6,373,225 | +0.27(+1.32%) |
Dec 08, 2011 | 20.51 | 20.58 | 20.17 | 20.22 | 5,741,221 | -0.52(-2.53%) |
Dec 07, 2011 | 20.36 | 20.84 | 20.28 | 20.74 | 6,547,857 | +0.11(+0.55%) |
Dec 06, 2011 | 20.51 | 20.79 | 20.44 | 20.63 | 4,102,878 | +0.08(+0.41%) |
Dec 05, 2011 | 20.59 | 20.83 | 20.39 | 20.55 | 5,887,084 | +0.25(+1.24%) |
Dec 02, 2011 | 20.54 | 20.73 | 20.25 | 20.29 | 7,323,098 | +0.09(+0.45%) |
Dec 01, 2011 | 20.31 | 20.31 | 20.01 | 20.20 | 4,451,060 | -0.17(-0.86%) |
Nov 30, 2011 | 19.76 | 20.40 | 19.74 | 20.38 | 8,619,321 | +0.96(+4.94%) |
Nov 29, 2011 | 19.26 | 19.59 | 19.18 | 19.42 | 7,025,485 | +0.17(+0.91%) |
Nov 28, 2011 | 19.08 | 19.25 | 19.02 | 19.25 | 5,522,305 | +0.62(+3.31%) |
Nov 25, 2011 | 18.54 | 18.95 | 18.50 | 18.63 | 3,471,037 | +0.15(+0.82%) |
Nov 23, 2011 | 18.77 | 18.95 | 18.48 | 18.48 | 7,147,263 | -0.54(-2.85%) |
Nov 22, 2011 | 19.07 | 19.27 | 18.99 | 19.02 | 4,223,457 | -0.13(-0.67%) |
Nov 21, 2011 | 19.26 | 19.32 | 18.96 | 19.15 | 5,974,924 | -0.45(-2.27%) |
Nov 18, 2011 | 19.48 | 19.63 | 19.41 | 19.59 | 6,032,270 | +0.28(+1.44%) |
Nov 17, 2011 | 19.57 | 19.79 | 19.20 | 19.32 | 6,403,199 | -0.32(-1.61%) |
Nov 16, 2011 | 19.79 | 19.98 | 19.60 | 19.63 | 5,939,877 | -0.45(-2.25%) |
Nov 15, 2011 | 19.83 | 20.20 | 19.78 | 20.08 | 5,629,501 | +0.11(+0.53%) |
Nov 14, 2011 | 19.95 | 20.04 | 19.78 | 19.98 | 5,938,829 | -0.11(-0.56%) |
Nov 11, 2011 | 20.05 | 20.29 | 20.01 | 20.09 | 5,354,975 | +0.33(+1.68%) |
Nov 10, 2011 | 19.72 | 19.90 | 19.62 | 19.76 | 6,112,600 | +0.26(+1.35%) |
Nov 09, 2011 | 19.43 | 20.00 | 19.34 | 19.50 | 11,600,058 | -0.48(-2.42%) |
Nov 08, 2011 | 20.03 | 20.09 | 19.81 | 19.98 | 9,845,416 | +0.08(+0.38%) |
Nov 07, 2011 | 19.50 | 19.93 | 19.45 | 19.90 | 4,602,412 | +0.37(+1.89%) |
Nov 04, 2011 | 19.33 | 19.65 | 19.27 | 19.53 | 5,774,744 | -0.06(-0.31%) |
Nov 03, 2011 | 19.89 | 19.94 | 19.41 | 19.59 | 11,193,590 | -0.02(-0.08%) |
Nov 02, 2011 | 19.97 | 20.05 | 19.42 | 19.61 | 10,234,722 | -0.07(-0.35%) |